Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-04-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2000
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2000-12-29 | $5.50 | $5.50 | 37,400 | — | — |
| 2000-12-28 | $5.50 | $5.50 | 23,100 | — | — |
| 2000-12-27 | $5.56 | $5.56 | 31,700 | — | — |
| 2000-12-26 | $5.69 | $5.69 | 26,300 | — | — |
| 2000-12-22 | $6.13 | $6.13 | 28,900 | — | — |
| 2000-12-21 | $5.75 | $5.75 | 31,300 | — | — |
| 2000-12-20 | $5.50 | $5.50 | 77,800 | — | — |
| 2000-12-19 | $6.13 | $6.13 | 29,300 | — | — |
| 2000-12-18 | $6.63 | $6.63 | 10,600 | — | — |
| 2000-12-15 | $6.50 | $6.50 | 48,400 | — | — |
| 2000-12-14 | $6.75 | $6.75 | 3,900 | — | — |
| 2000-12-13 | $6.69 | $6.69 | 14,400 | — | — |
| 2000-12-12 | $6.88 | $6.88 | 20,700 | — | — |
| 2000-12-11 | $6.38 | $6.38 | 53,800 | — | — |
| 2000-12-08 | $6.56 | $6.56 | 41,900 | — | — |
| 2000-12-07 | $6.75 | $6.75 | 9,800 | — | — |
| 2000-12-06 | $7.00 | $7.00 | 42,900 | — | — |
| 2000-12-05 | $7.69 | $7.69 | 42,900 | — | — |
| 2000-12-04 | $6.69 | $6.69 | 41,200 | — | — |
| 2000-12-01 | $7.22 | $7.22 | 9,600 | — | — |
| 2000-11-30 | $6.56 | $6.56 | 74,300 | — | — |
| 2000-11-29 | $7.50 | $7.50 | 13,200 | — | — |
| 2000-11-28 | $7.63 | $7.63 | 11,500 | — | — |
| 2000-11-27 | $7.69 | $7.69 | 5,900 | — | — |
| 2000-11-24 | $7.63 | $7.63 | 18,300 | — | — |
| 2000-11-22 | $7.25 | $7.25 | 12,800 | — | — |
| 2000-11-21 | $7.38 | $7.38 | 17,700 | — | — |
| 2000-11-20 | $7.63 | $7.63 | 15,500 | — | — |
| 2000-11-17 | $7.00 | $7.00 | 18,800 | — | — |
| 2000-11-16 | $7.63 | $7.63 | 16,700 | — | — |
| 2000-11-15 | $8.19 | $8.19 | 24,500 | — | — |
| 2000-11-14 | $7.13 | $7.13 | 16,800 | — | — |
| 2000-11-13 | $7.50 | $7.50 | 90,400 | — | — |
| 2000-11-10 | $7.75 | $7.75 | 35,600 | — | — |
| 2000-11-09 | $7.88 | $7.88 | 18,900 | — | — |
| 2000-11-08 | $8.38 | $8.38 | 23,700 | — | — |
| 2000-11-07 | $9.00 | $9.00 | 38,900 | — | — |
| 2000-11-06 | $8.97 | $8.97 | 279,500 | — | — |
| 2000-11-03 | $10.00 | $10.00 | 31,200 | — | — |
| 2000-11-02 | $10.31 | $10.31 | 85,500 | — | — |
| 2000-11-01 | $10.44 | $10.44 | 144,300 | — | — |
| 2000-10-31 | $10.00 | $10.00 | 134,600 | — | — |
| 2000-10-30 | $8.75 | $8.75 | 73,700 | — | — |
| 2000-10-27 | $8.25 | $8.25 | 8,000 | — | — |
| 2000-10-26 | $7.81 | $7.81 | 30,200 | — | — |
| 2000-10-25 | $7.56 | $7.56 | 32,100 | — | — |
| 2000-10-24 | $8.13 | $8.13 | 56,400 | — | — |
| 2000-10-23 | $8.56 | $8.56 | 39,600 | — | — |
| 2000-10-20 | $7.75 | $7.75 | 29,300 | — | — |
| 2000-10-19 | $7.50 | $7.50 | 63,800 | — | — |
| 2000-10-18 | $7.00 | $7.00 | 7,500 | — | — |
| 2000-10-17 | $6.88 | $6.88 | 68,300 | — | — |
| 2000-10-16 | $6.38 | $6.38 | 8,700 | — | — |
| 2000-10-13 | $6.00 | $6.00 | 28,000 | — | — |
| 2000-10-12 | $6.00 | $6.00 | 6,400 | — | — |
| 2000-10-11 | $5.75 | $5.75 | 60,600 | — | — |
| 2000-10-10 | $6.19 | $6.19 | 13,800 | — | — |
| 2000-10-09 | $6.50 | $6.50 | 5,000 | — | — |
| 2000-10-06 | $6.69 | $6.69 | 9,100 | — | — |
| 2000-10-05 | $6.63 | $6.63 | 14,700 | — | — |
| 2000-10-04 | $7.13 | $7.13 | 5,000 | — | — |
| 2000-10-03 | $7.31 | $7.31 | 15,700 | — | — |
| 2000-10-02 | $7.31 | $7.31 | 7,400 | — | — |
| 2000-09-29 | $7.50 | $7.50 | 7,300 | — | — |
| 2000-09-28 | $7.31 | $7.31 | 8,200 | — | — |
| 2000-09-27 | $7.63 | $7.63 | 25,400 | — | — |
| 2000-09-26 | $7.63 | $7.63 | 11,200 | — | — |
| 2000-09-25 | $7.75 | $7.75 | 28,400 | — | — |
| 2000-09-22 | $7.75 | $7.75 | 31,600 | — | — |
| 2000-09-21 | $7.63 | $7.63 | 10,700 | — | — |
| 2000-09-20 | $7.38 | $7.38 | 14,700 | — | — |
| 2000-09-19 | $7.50 | $7.50 | 12,200 | — | — |
| 2000-09-18 | $7.13 | $7.13 | 12,800 | — | — |
| 2000-09-15 | $7.38 | $7.38 | 27,600 | — | — |
| 2000-09-14 | $7.63 | $7.63 | 100,500 | — | — |
| 2000-09-13 | $7.81 | $7.81 | 18,700 | — | — |
| 2000-09-12 | $7.63 | $7.63 | 160,900 | — | — |
| 2000-09-11 | $6.81 | $6.81 | 11,200 | — | — |
| 2000-09-08 | $6.63 | $6.63 | 5,100 | — | — |
| 2000-09-07 | $6.50 | $6.50 | 5,300 | — | — |
| 2000-09-06 | $6.69 | $6.69 | 10,500 | — | — |
| 2000-09-05 | $6.88 | $6.88 | 15,100 | — | — |
| 2000-09-01 | $6.63 | $6.63 | 22,800 | — | — |
| 2000-08-31 | $6.94 | $6.94 | 27,700 | — | — |
| 2000-08-30 | $5.94 | $5.94 | 7,300 | — | — |
| 2000-08-29 | $5.81 | $5.81 | 6,000 | — | — |
| 2000-08-28 | $6.13 | $6.13 | 22,700 | — | — |
| 2000-08-25 | $5.88 | $5.88 | 4,300 | — | — |
| 2000-08-24 | $5.63 | $5.63 | 20,800 | — | — |
| 2000-08-23 | $5.69 | $5.69 | 4,800 | — | — |
| 2000-08-22 | $5.63 | $5.63 | 4,400 | — | — |
| 2000-08-21 | $5.50 | $5.50 | 12,900 | — | — |
| 2000-08-18 | $5.75 | $5.75 | 13,200 | — | — |
| 2000-08-17 | $5.50 | $5.50 | 2,600 | — | — |
| 2000-08-16 | $5.03 | $5.03 | 32,700 | — | — |
| 2000-08-15 | $5.56 | $5.56 | 4,900 | — | — |
| 2000-08-14 | $5.56 | $5.56 | 9,000 | — | — |
| 2000-08-11 | $5.56 | $5.56 | 8,800 | — | — |
| 2000-08-10 | $5.88 | $5.88 | 4,300 | — | — |
| 2000-08-09 | $5.88 | $5.88 | 5,400 | — | — |
| 2000-08-08 | $5.75 | $5.75 | 17,200 | — | — |
| 2000-08-07 | $5.69 | $5.69 | 3,200 | — | — |
| 2000-08-04 | $5.69 | $5.69 | 7,500 | — | — |
| 2000-08-03 | $5.50 | $5.50 | 11,200 | — | — |
| 2000-08-02 | $6.00 | $6.00 | 3,900 | — | — |
| 2000-08-01 | $5.75 | $5.75 | 27,500 | — | — |
| 2000-07-31 | $5.69 | $5.69 | 26,300 | — | — |
| 2000-07-28 | $5.75 | $5.75 | 30,100 | — | — |
| 2000-07-27 | $5.94 | $5.94 | 99,300 | — | — |
| 2000-07-26 | $6.38 | $6.38 | 68,700 | — | — |
| 2000-07-25 | $6.75 | $6.75 | 48,000 | — | — |
| 2000-07-24 | $7.50 | $7.50 | 32,400 | — | — |
| 2000-07-21 | $7.75 | $7.75 | 27,400 | — | — |
| 2000-07-20 | $7.75 | $7.75 | 59,600 | — | — |
| 2000-07-19 | $7.00 | $7.00 | 25,500 | — | — |
| 2000-07-18 | $7.38 | $7.38 | 13,900 | — | — |
| 2000-07-17 | $7.50 | $7.50 | 19,100 | — | — |
| 2000-07-14 | $7.50 | $7.50 | 34,400 | — | — |
| 2000-07-13 | $7.69 | $7.69 | 12,900 | — | — |
| 2000-07-12 | $7.63 | $7.63 | 21,900 | — | — |
| 2000-07-11 | $7.75 | $7.75 | 68,900 | — | — |
| 2000-07-10 | $7.19 | $7.19 | 60,200 | — | — |
| 2000-07-07 | $7.13 | $7.13 | 98,600 | — | — |
| 2000-07-06 | $6.50 | $6.50 | 55,100 | — | — |
| 2000-07-05 | $6.38 | $6.38 | 25,200 | — | — |
| 2000-07-03 | $6.38 | $6.38 | 19,300 | — | — |
| 2000-06-30 | $6.00 | $6.00 | 19,400 | — | — |
| 2000-06-29 | $6.38 | $6.38 | 11,900 | — | — |
| 2000-06-28 | $5.94 | $5.94 | 8,100 | — | — |
| 2000-06-27 | $6.06 | $6.06 | 9,300 | — | — |
| 2000-06-26 | $6.38 | $6.38 | 8,400 | — | — |
| 2000-06-23 | $6.50 | $6.50 | 17,400 | — | — |
| 2000-06-22 | $6.31 | $6.31 | 14,200 | — | — |
| 2000-06-21 | $6.88 | $6.88 | 15,900 | — | — |
| 2000-06-20 | $6.63 | $6.63 | 25,300 | — | — |
| 2000-06-19 | $6.75 | $6.75 | 69,500 | — | — |
| 2000-06-16 | $6.38 | $6.38 | 11,600 | — | — |
| 2000-06-15 | $6.38 | $6.38 | 35,200 | — | — |
| 2000-06-14 | $6.69 | $6.69 | 20,700 | — | — |
| 2000-06-13 | $6.63 | $6.63 | 17,200 | — | — |
| 2000-06-12 | $6.63 | $6.63 | 56,100 | — | — |
| 2000-06-09 | $6.03 | $6.03 | 53,200 | — | — |
| 2000-06-08 | $5.75 | $5.75 | 18,300 | — | — |
| 2000-06-07 | $5.75 | $5.75 | 17,700 | — | — |
| 2000-06-06 | $5.56 | $5.56 | 17,900 | — | — |
| 2000-06-05 | $5.44 | $5.44 | 25,100 | — | — |
| 2000-06-02 | $5.38 | $5.38 | 36,300 | — | — |
| 2000-06-01 | $5.25 | $5.25 | 10,900 | — | — |
| 2000-05-31 | $5.19 | $5.19 | 5,000 | — | — |
| 2000-05-30 | $5.13 | $5.13 | 10,100 | — | — |
| 2000-05-26 | $5.44 | $5.44 | 13,500 | — | — |
| 2000-05-25 | $5.50 | $5.50 | 53,100 | — | — |
| 2000-05-24 | $6.25 | $6.25 | 27,600 | — | — |
| 2000-05-23 | $6.06 | $6.06 | 31,000 | — | — |
| 2000-05-22 | $6.00 | $6.00 | 73,100 | — | — |
| 2000-05-19 | $6.06 | $6.06 | 37,100 | — | — |
| 2000-05-18 | $6.13 | $6.13 | 12,100 | — | — |
| 2000-05-17 | $6.13 | $6.13 | 1,000 | — | — |
| 2000-05-16 | $6.06 | $6.06 | 16,400 | — | — |
| 2000-05-15 | $6.13 | $6.13 | 27,600 | — | — |
| 2000-05-12 | $5.81 | $5.81 | 16,300 | — | — |
| 2000-05-11 | $6.00 | $6.00 | 12,700 | — | — |
| 2000-05-10 | $6.00 | $6.00 | 64,100 | — | — |
| 2000-05-09 | $6.00 | $6.00 | 6,100 | — | — |
| 2000-05-08 | $6.13 | $6.13 | 17,400 | — | — |
| 2000-05-05 | $6.25 | $6.25 | 7,300 | — | — |
| 2000-05-04 | $6.75 | $6.75 | 27,700 | — | — |
| 2000-05-03 | $6.00 | $6.00 | 20,000 | — | — |
| 2000-05-02 | $6.06 | $6.06 | 17,900 | — | — |
| 2000-05-01 | $6.19 | $6.19 | 21,600 | — | — |
| 2000-04-28 | $5.25 | $5.25 | 29,200 | — | — |
| 2000-04-27 | $5.38 | $5.38 | 14,400 | — | — |
| 2000-04-26 | $5.38 | $5.38 | 35,400 | — | — |
| 2000-04-25 | $5.44 | $5.44 | 27,200 | — | — |
| 2000-04-24 | $5.00 | $5.00 | 48,200 | — | — |
| 2000-04-20 | $4.69 | $4.69 | 43,700 | — | — |
| 2000-04-19 | $5.25 | $5.25 | 28,600 | — | — |
| 2000-04-18 | $4.50 | $4.50 | 49,300 | — | — |
| 2000-04-17 | $3.38 | $3.38 | 84,100 | — | — |
| 2000-04-14 | $3.56 | $3.56 | 88,700 | — | — |
| 2000-04-13 | $4.25 | $4.25 | 68,700 | — | — |
| 2000-04-12 | $4.75 | $4.75 | 126,600 | — | — |
| 2000-04-11 | $5.88 | $5.88 | 27,800 | — | — |
| 2000-04-10 | $5.73 | $5.73 | 75,100 | — | — |
| 2000-04-07 | $6.19 | $6.19 | 37,800 | — | — |
| 2000-04-06 | $6.00 | $6.00 | 47,600 | — | — |
| 2000-04-05 | $6.25 | $6.25 | 50,700 | — | — |
| 2000-04-04 | $5.75 | $5.75 | 169,900 | — | — |
| 2000-04-03 | $6.63 | $6.63 | 77,800 | — | — |
| 2000-03-31 | $7.59 | $7.59 | 30,000 | — | — |
| 2000-03-30 | $7.00 | $7.00 | 107,000 | — | — |
| 2000-03-29 | $7.78 | $7.78 | 46,700 | — | — |
| 2000-03-28 | $8.63 | $8.63 | 35,400 | — | — |
| 2000-03-27 | $8.50 | $8.50 | 33,900 | — | — |
| 2000-03-24 | $8.81 | $8.81 | 140,500 | — | — |
| 2000-03-23 | $9.31 | $9.31 | 275,400 | — | — |
| 2000-03-22 | $8.69 | $8.69 | 185,300 | — | — |
| 2000-03-21 | $7.84 | $7.84 | 69,900 | — | — |
| 2000-03-20 | $7.81 | $7.81 | 166,400 | — | — |
| 2000-03-17 | $7.63 | $7.63 | 210,700 | — | — |
| 2000-03-16 | $7.00 | $7.00 | 176,000 | — | — |
| 2000-03-15 | $7.50 | $7.50 | 86,700 | — | — |
| 2000-03-14 | $7.75 | $7.75 | 87,100 | — | — |
| 2000-03-13 | $8.25 | $8.25 | 219,300 | — | — |
| 2000-03-10 | $8.50 | $8.50 | 414,500 | — | — |
| 2000-03-09 | $9.00 | $9.00 | 305,300 | — | — |
| 2000-03-08 | $7.63 | $7.63 | 34,000 | — | — |
| 2000-03-07 | $7.56 | $7.56 | 83,600 | — | — |
| 2000-03-06 | $7.50 | $7.50 | 181,100 | — | — |
| 2000-03-03 | $7.00 | $7.00 | 139,300 | — | — |
| 2000-03-02 | $7.13 | $7.13 | 136,500 | — | — |
| 2000-03-01 | $7.94 | $7.94 | 758,100 | — | — |
| 2000-02-29 | $7.38 | $7.38 | 117,500 | — | — |
| 2000-02-28 | $6.00 | $6.00 | 61,200 | — | — |
| 2000-02-25 | $6.13 | $6.13 | 39,800 | — | — |
| 2000-02-24 | $6.06 | $6.06 | 37,000 | — | — |
| 2000-02-23 | $6.69 | $6.69 | 35,500 | — | — |
| 2000-02-22 | $6.63 | $6.63 | 77,700 | — | — |
| 2000-02-18 | $6.94 | $6.94 | 54,700 | — | — |
| 2000-02-17 | $7.31 | $7.31 | 107,500 | — | — |
| 2000-02-16 | $7.00 | $7.00 | 71,700 | — | — |
| 2000-02-15 | $6.50 | $6.50 | 183,100 | — | — |
| 2000-02-14 | $7.13 | $7.13 | 388,500 | — | — |
| 2000-02-11 | $8.25 | $8.25 | 505,500 | — | — |
| 2000-02-10 | $5.94 | $5.94 | 23,700 | — | — |
| 2000-02-09 | $6.06 | $6.06 | 82,400 | — | — |
| 2000-02-08 | $6.25 | $6.25 | 163,500 | — | — |
| 2000-02-07 | $5.63 | $5.63 | 62,300 | — | — |
| 2000-02-04 | $5.63 | $5.63 | 152,600 | — | — |
| 2000-02-03 | $5.69 | $5.69 | 524,100 | — | — |
| 2000-02-02 | $6.88 | $6.88 | 1,761,000 | — | — |
| 2000-02-01 | $4.06 | $4.06 | 7,300 | — | — |
| 2000-01-31 | $3.75 | $3.75 | 26,200 | — | — |
| 2000-01-28 | $3.75 | $3.75 | 17,300 | — | — |
| 2000-01-27 | $3.94 | $3.94 | 14,200 | — | — |
| 2000-01-26 | $4.25 | $4.25 | 73,200 | — | — |
| 2000-01-25 | $4.56 | $4.56 | 87,200 | — | — |
| 2000-01-24 | $4.00 | $4.00 | 161,200 | — | — |
| 2000-01-21 | $3.38 | $3.38 | 39,800 | — | — |
| 2000-01-20 | $3.06 | $3.06 | 26,800 | — | — |
| 2000-01-19 | $3.25 | $3.25 | 9,400 | — | — |
| 2000-01-18 | $3.19 | $3.19 | 9,100 | — | — |
| 2000-01-14 | $3.06 | $3.06 | 5,700 | — | — |
| 2000-01-13 | $2.94 | $2.94 | 600 | — | — |
| 2000-01-12 | $3.19 | $3.19 | 0 | — | — |
| 2000-01-11 | $3.19 | $3.19 | 4,500 | — | — |
| 2000-01-10 | $3.25 | $3.25 | 4,200 | — | — |
| 2000-01-07 | $3.13 | $3.13 | 10,100 | — | — |
| 2000-01-06 | $2.94 | $2.94 | 3,400 | — | — |
| 2000-01-05 | $2.94 | $2.94 | 100 | — | — |
| 2000-01-04 | $2.88 | $2.88 | 2,800 | — | — |
| 2000-01-03 | $2.94 | $2.94 | 13,600 | — | — |