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
- 1992-08-18 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 | $3.56 | $8.40 | 408,600 | — | — |
| 2000-12-28 | $3.38 | $7.96 | 249,000 | — | — |
| 2000-12-27 | $3.44 | $8.10 | 221,900 | — | — |
| 2000-12-26 | $3.50 | $8.25 | 170,300 | — | — |
| 2000-12-22 | $3.56 | $8.40 | 107,800 | — | — |
| 2000-12-21 | $3.63 | $8.55 | 146,400 | — | — |
| 2000-12-20 | $3.94 | $9.28 | 157,400 | — | — |
| 2000-12-19 | $4.06 | $9.58 | 167,900 | — | — |
| 2000-12-18 | $4.06 | $9.58 | 198,900 | — | — |
| 2000-12-15 | $3.81 | $8.99 | 103,900 | — | — |
| 2000-12-14 | $3.75 | $8.84 | 127,100 | — | — |
| 2000-12-13 | $3.50 | $8.25 | 63,600 | — | — |
| 2000-12-12 | $3.50 | $8.25 | 179,400 | — | — |
| 2000-12-11 | $3.50 | $8.25 | 78,900 | — | — |
| 2000-12-08 | $3.31 | $7.81 | 91,100 | — | — |
| 2000-12-07 | $3.06 | $7.22 | 108,100 | — | — |
| 2000-12-06 | $3.25 | $7.66 | 70,500 | — | — |
| 2000-12-05 | $3.31 | $7.81 | 113,900 | — | — |
| 2000-12-04 | $3.38 | $7.96 | 67,700 | — | — |
| 2000-12-01 | $3.38 | $7.96 | 97,100 | — | — |
| 2000-11-30 | $3.63 | $8.55 | 91,200 | — | — |
| 2000-11-29 | $3.75 | $8.84 | 64,100 | — | — |
| 2000-11-28 | $3.94 | $9.28 | 108,800 | — | — |
| 2000-11-27 | $3.88 | $9.14 | 83,000 | — | — |
| 2000-11-24 | $3.94 | $9.28 | 25,800 | — | — |
| 2000-11-22 | $3.94 | $9.28 | 57,900 | — | — |
| 2000-11-21 | $4.06 | $9.58 | 69,100 | — | — |
| 2000-11-20 | $4.25 | $10.02 | 132,300 | — | — |
| 2000-11-17 | $4.13 | $9.73 | 49,200 | — | — |
| 2000-11-16 | $4.25 | $10.02 | 78,000 | — | — |
| 2000-11-15 | $4.25 | $10.02 | 85,200 | — | — |
| 2000-11-14 | $4.25 | $10.02 | 58,900 | — | — |
| 2000-11-13 | $4.25 | $10.02 | 95,400 | — | — |
| 2000-11-10 | $4.25 | $10.02 | 34,900 | — | — |
| 2000-11-09 | $4.25 | $10.02 | 96,600 | — | — |
| 2000-11-08 | $4.38 | $10.31 | 119,000 | — | — |
| 2000-11-07 | $4.50 | $10.61 | 229,000 | — | — |
| 2000-11-06 | $4.25 | $10.02 | 180,900 | — | — |
| 2000-11-03 | $4.50 | $10.61 | 75,400 | — | — |
| 2000-11-02 | $4.38 | $10.31 | 358,800 | — | — |
| 2000-11-01 | $4.06 | $9.58 | 257,000 | — | — |
| 2000-10-31 | $3.50 | $8.25 | 105,600 | — | — |
| 2000-10-30 | $3.31 | $7.81 | 71,900 | — | — |
| 2000-10-27 | $3.25 | $7.66 | 51,700 | — | — |
| 2000-10-26 | $3.25 | $7.66 | 28,600 | — | — |
| 2000-10-25 | $3.31 | $7.81 | 81,500 | — | — |
| 2000-10-24 | $3.25 | $7.66 | 127,500 | — | — |
| 2000-10-23 | $3.31 | $7.81 | 68,800 | — | — |
| 2000-10-20 | $3.38 | $7.96 | 34,300 | — | — |
| 2000-10-19 | $3.38 | $7.96 | 93,100 | — | — |
| 2000-10-18 | $3.38 | $7.96 | 131,900 | — | — |
| 2000-10-17 | $3.38 | $7.96 | 70,900 | — | — |
| 2000-10-16 | $3.63 | $8.55 | 215,000 | — | — |
| 2000-10-13 | $3.13 | $7.37 | 90,000 | — | — |
| 2000-10-12 | $3.13 | $7.37 | 219,700 | — | — |
| 2000-10-11 | $3.19 | $7.51 | 125,700 | — | — |
| 2000-10-10 | $3.19 | $7.51 | 140,300 | — | — |
| 2000-10-09 | $3.25 | $7.66 | 342,900 | — | — |
| 2000-10-06 | $3.19 | $7.51 | 171,600 | — | — |
| 2000-10-05 | $3.19 | $7.51 | 129,200 | — | — |
| 2000-10-04 | $3.19 | $7.51 | 162,100 | — | — |
| 2000-10-03 | $3.31 | $7.81 | 141,700 | — | — |
| 2000-10-02 | $3.38 | $7.96 | 105,800 | — | — |
| 2000-09-29 | $3.50 | $8.25 | 705,900 | — | — |
| 2000-09-28 | $3.19 | $7.51 | 184,900 | — | — |
| 2000-09-27 | $3.00 | $7.07 | 192,800 | — | — |
| 2000-09-26 | $3.19 | $7.51 | 121,900 | — | — |
| 2000-09-25 | $3.19 | $7.51 | 139,500 | — | — |
| 2000-09-22 | $3.19 | $7.51 | 139,600 | — | — |
| 2000-09-21 | $3.19 | $7.51 | 125,800 | — | — |
| 2000-09-20 | $3.50 | $7.57 | 109,500 | — | — |
| 2000-09-19 | $3.50 | $7.57 | 1,091,400 | — | — |
| 2000-09-18 | $3.63 | $7.84 | 138,300 | — | — |
| 2000-09-15 | $3.56 | $7.70 | 437,800 | — | — |
| 2000-09-14 | $3.13 | $6.76 | 342,300 | — | — |
| 2000-09-13 | $3.63 | $7.84 | 157,800 | — | — |
| 2000-09-12 | $3.81 | $8.24 | 75,400 | — | — |
| 2000-09-11 | $3.88 | $8.38 | 95,600 | — | — |
| 2000-09-08 | $3.81 | $8.24 | 136,900 | — | — |
| 2000-09-07 | $3.88 | $8.38 | 111,500 | — | — |
| 2000-09-06 | $3.88 | $8.38 | 77,700 | — | — |
| 2000-09-05 | $3.94 | $8.51 | 100,700 | — | — |
| 2000-09-01 | $4.00 | $8.65 | 66,100 | — | — |
| 2000-08-31 | $4.06 | $8.78 | 139,800 | — | — |
| 2000-08-30 | $4.19 | $9.05 | 155,400 | — | — |
| 2000-08-29 | $4.00 | $8.65 | 364,200 | — | — |
| 2000-08-28 | $3.69 | $7.97 | 432,800 | — | — |
| 2000-08-25 | $4.13 | $8.92 | 163,300 | — | — |
| 2000-08-24 | $4.38 | $9.46 | 252,000 | — | — |
| 2000-08-23 | $4.06 | $8.78 | 392,000 | — | — |
| 2000-08-22 | $4.06 | $8.78 | 1,241,200 | — | — |
| 2000-08-21 | $4.25 | $9.19 | 1,290,800 | — | — |
| 2000-08-18 | $5.81 | $12.57 | 428,300 | — | — |
| 2000-08-17 | $6.25 | $13.51 | 137,900 | — | — |
| 2000-08-16 | $6.25 | $13.51 | 75,100 | — | — |
| 2000-08-15 | $6.25 | $13.51 | 174,400 | — | — |
| 2000-08-14 | $6.00 | $12.97 | 109,900 | — | — |
| 2000-08-11 | $5.94 | $12.84 | 81,900 | — | — |
| 2000-08-10 | $6.00 | $12.97 | 77,000 | — | — |
| 2000-08-09 | $6.06 | $13.11 | 48,900 | — | — |
| 2000-08-08 | $6.06 | $13.11 | 128,200 | — | — |
| 2000-08-07 | $5.88 | $12.70 | 97,800 | — | — |
| 2000-08-04 | $5.88 | $12.70 | 151,000 | — | — |
| 2000-08-03 | $5.75 | $12.43 | 135,700 | — | — |
| 2000-08-02 | $5.81 | $12.57 | 69,700 | — | — |
| 2000-08-01 | $5.81 | $12.57 | 92,600 | — | — |
| 2000-07-31 | $5.88 | $12.70 | 120,700 | — | — |
| 2000-07-28 | $5.88 | $12.70 | 76,700 | — | — |
| 2000-07-27 | $5.81 | $12.57 | 122,300 | — | — |
| 2000-07-26 | $5.94 | $12.84 | 84,200 | — | — |
| 2000-07-25 | $6.00 | $12.97 | 41,800 | — | — |
| 2000-07-24 | $6.00 | $12.97 | 100,600 | — | — |
| 2000-07-21 | $6.00 | $12.97 | 51,300 | — | — |
| 2000-07-20 | $6.00 | $12.97 | 59,900 | — | — |
| 2000-07-19 | $6.00 | $12.97 | 75,700 | — | — |
| 2000-07-18 | $5.94 | $12.84 | 86,800 | — | — |
| 2000-07-17 | $6.00 | $12.97 | 66,500 | — | — |
| 2000-07-14 | $6.00 | $12.97 | 75,800 | — | — |
| 2000-07-13 | $6.00 | $12.97 | 51,500 | — | — |
| 2000-07-12 | $6.00 | $12.97 | 84,000 | — | — |
| 2000-07-11 | $6.13 | $13.24 | 129,600 | — | — |
| 2000-07-10 | $6.19 | $13.38 | 183,500 | — | — |
| 2000-07-07 | $6.06 | $13.11 | 80,100 | — | — |
| 2000-07-06 | $6.13 | $13.24 | 54,800 | — | — |
| 2000-07-05 | $6.06 | $13.11 | 64,100 | — | — |
| 2000-07-03 | $5.94 | $12.84 | 70,900 | — | — |
| 2000-06-30 | $5.95 | $12.87 | 556,500 | — | — |
| 2000-06-29 | $5.88 | $12.70 | 241,900 | — | — |
| 2000-06-28 | $6.25 | $13.51 | 135,300 | — | — |
| 2000-06-27 | $6.13 | $13.24 | 76,400 | — | — |
| 2000-06-26 | $6.06 | $13.11 | 91,500 | — | — |
| 2000-06-23 | $6.19 | $13.38 | 72,600 | — | — |
| 2000-06-22 | $6.25 | $13.51 | 87,500 | — | — |
| 2000-06-21 | $6.13 | $13.24 | 128,900 | — | — |
| 2000-06-20 | $6.00 | $12.97 | 165,700 | — | — |
| 2000-06-19 | $6.00 | $12.97 | 117,900 | — | — |
| 2000-06-16 | $5.81 | $12.57 | 316,600 | — | — |
| 2000-06-15 | $6.13 | $13.24 | 170,000 | — | — |
| 2000-06-14 | $6.25 | $13.51 | 267,600 | — | — |
| 2000-06-13 | $6.38 | $13.78 | 186,300 | — | — |
| 2000-06-12 | $7.31 | $15.18 | 207,200 | — | — |
| 2000-06-09 | $7.06 | $14.67 | 115,600 | — | — |
| 2000-06-08 | $6.94 | $14.41 | 193,000 | — | — |
| 2000-06-07 | $7.38 | $15.31 | 170,600 | — | — |
| 2000-06-06 | $7.69 | $15.96 | 228,300 | — | — |
| 2000-06-05 | $7.25 | $15.05 | 413,900 | — | — |
| 2000-06-02 | $6.75 | $14.02 | 237,000 | — | — |
| 2000-06-01 | $6.50 | $13.50 | 222,900 | — | — |
| 2000-05-31 | $6.19 | $12.85 | 101,900 | — | — |
| 2000-05-30 | $6.06 | $12.59 | 80,300 | — | — |
| 2000-05-26 | $6.00 | $12.46 | 121,300 | — | — |
| 2000-05-25 | $6.00 | $12.46 | 83,900 | — | — |
| 2000-05-24 | $6.00 | $12.46 | 244,600 | — | — |
| 2000-05-23 | $5.81 | $12.07 | 61,500 | — | — |
| 2000-05-22 | $5.81 | $12.07 | 111,900 | — | — |
| 2000-05-19 | $5.81 | $12.07 | 63,000 | — | — |
| 2000-05-18 | $5.75 | $11.94 | 102,500 | — | — |
| 2000-05-17 | $5.75 | $11.94 | 98,300 | — | — |
| 2000-05-16 | $5.81 | $12.07 | 57,300 | — | — |
| 2000-05-15 | $5.81 | $12.07 | 161,700 | — | — |
| 2000-05-12 | $5.81 | $12.07 | 161,600 | — | — |
| 2000-05-11 | $5.69 | $11.81 | 79,900 | — | — |
| 2000-05-10 | $5.69 | $11.81 | 42,400 | — | — |
| 2000-05-09 | $5.75 | $11.94 | 48,900 | — | — |
| 2000-05-08 | $5.75 | $11.94 | 51,000 | — | — |
| 2000-05-05 | $5.88 | $12.20 | 288,900 | — | — |
| 2000-05-04 | $5.69 | $11.81 | 47,800 | — | — |
| 2000-05-03 | $5.69 | $11.81 | 63,500 | — | — |
| 2000-05-02 | $5.69 | $11.81 | 121,100 | — | — |
| 2000-05-01 | $6.00 | $12.46 | 193,000 | — | — |
| 2000-04-28 | $5.94 | $12.33 | 180,900 | — | — |
| 2000-04-27 | $5.38 | $11.16 | 237,200 | — | — |
| 2000-04-26 | $4.63 | $9.60 | 628,400 | — | — |
| 2000-04-25 | $4.94 | $10.25 | 146,800 | — | — |
| 2000-04-24 | $5.00 | $10.38 | 120,800 | — | — |
| 2000-04-20 | $5.13 | $10.64 | 43,000 | — | — |
| 2000-04-19 | $5.06 | $10.51 | 117,100 | — | — |
| 2000-04-18 | $5.19 | $10.77 | 277,200 | — | — |
| 2000-04-17 | $5.19 | $10.77 | 79,600 | — | — |
| 2000-04-14 | $5.25 | $10.90 | 70,200 | — | — |
| 2000-04-13 | $5.38 | $11.16 | 169,600 | — | — |
| 2000-04-12 | $5.31 | $11.03 | 138,300 | — | — |
| 2000-04-11 | $5.31 | $11.03 | 96,200 | — | — |
| 2000-04-10 | $5.31 | $11.03 | 111,000 | — | — |
| 2000-04-07 | $5.38 | $11.16 | 47,400 | — | — |
| 2000-04-06 | $5.31 | $11.03 | 85,200 | — | — |
| 2000-04-05 | $5.13 | $10.64 | 106,800 | — | — |
| 2000-04-04 | $5.25 | $10.90 | 157,000 | — | — |
| 2000-04-03 | $5.38 | $11.16 | 104,700 | — | — |
| 2000-03-31 | $5.38 | $11.16 | 129,500 | — | — |
| 2000-03-30 | $5.38 | $11.16 | 92,300 | — | — |
| 2000-03-29 | $5.38 | $11.16 | 124,700 | — | — |
| 2000-03-28 | $5.25 | $10.90 | 233,100 | — | — |
| 2000-03-27 | $5.50 | $11.42 | 148,600 | — | — |
| 2000-03-24 | $5.50 | $11.42 | 83,100 | — | — |
| 2000-03-23 | $5.50 | $11.42 | 135,900 | — | — |
| 2000-03-22 | $5.44 | $11.29 | 56,300 | — | — |
| 2000-03-21 | $5.50 | $11.42 | 210,700 | — | — |
| 2000-03-20 | $5.50 | $11.42 | 151,600 | — | — |
| 2000-03-17 | $5.50 | $11.42 | 141,000 | — | — |
| 2000-03-16 | $5.56 | $11.55 | 111,200 | — | — |
| 2000-03-15 | $5.50 | $11.42 | 168,200 | — | — |
| 2000-03-14 | $5.50 | $11.42 | 150,400 | — | — |
| 2000-03-13 | $5.56 | $11.55 | 172,400 | — | — |
| 2000-03-10 | $5.56 | $10.95 | 402,200 | — | — |
| 2000-03-09 | $5.63 | $11.07 | 186,600 | — | — |
| 2000-03-08 | $5.56 | $10.95 | 293,600 | — | — |
| 2000-03-07 | $5.44 | $10.70 | 299,100 | — | — |
| 2000-03-06 | $5.50 | $10.83 | 262,100 | — | — |
| 2000-03-03 | $5.63 | $11.07 | 201,800 | — | — |
| 2000-03-02 | $5.63 | $11.07 | 186,100 | — | — |
| 2000-03-01 | $5.63 | $11.07 | 203,800 | — | — |
| 2000-02-29 | $5.88 | $11.56 | 187,600 | — | — |
| 2000-02-28 | $5.94 | $11.69 | 105,700 | — | — |
| 2000-02-25 | $5.88 | $11.56 | 259,600 | — | — |
| 2000-02-24 | $6.00 | $11.81 | 372,300 | — | — |
| 2000-02-23 | $5.88 | $11.56 | 252,900 | — | — |
| 2000-02-22 | $6.06 | $11.93 | 227,000 | — | — |
| 2000-02-18 | $6.38 | $12.55 | 156,000 | — | — |
| 2000-02-17 | $6.44 | $12.67 | 142,200 | — | — |
| 2000-02-16 | $6.63 | $13.04 | 102,900 | — | — |
| 2000-02-15 | $6.69 | $13.16 | 163,200 | — | — |
| 2000-02-14 | $6.38 | $12.55 | 214,200 | — | — |
| 2000-02-11 | $6.44 | $12.67 | 187,700 | — | — |
| 2000-02-10 | $6.44 | $12.67 | 496,800 | — | — |
| 2000-02-09 | $6.75 | $13.29 | 206,900 | — | — |
| 2000-02-08 | $7.00 | $13.78 | 291,700 | — | — |
| 2000-02-07 | $7.56 | $14.88 | 172,300 | — | — |
| 2000-02-04 | $7.38 | $14.52 | 109,400 | — | — |
| 2000-02-03 | $7.38 | $14.52 | 114,200 | — | — |
| 2000-02-02 | $7.25 | $14.27 | 89,200 | — | — |
| 2000-02-01 | $7.44 | $14.64 | 129,800 | — | — |
| 2000-01-31 | $7.25 | $14.27 | 153,200 | — | — |
| 2000-01-28 | $7.63 | $15.01 | 103,300 | — | — |
| 2000-01-27 | $7.31 | $14.39 | 176,100 | — | — |
| 2000-01-26 | $7.38 | $14.52 | 139,600 | — | — |
| 2000-01-25 | $7.44 | $14.64 | 280,700 | — | — |
| 2000-01-24 | $7.75 | $15.25 | 149,700 | — | — |
| 2000-01-21 | $8.00 | $15.75 | 469,700 | — | — |
| 2000-01-20 | $8.25 | $16.24 | 347,100 | — | — |
| 2000-01-19 | $8.25 | $16.24 | 116,700 | — | — |
| 2000-01-18 | $8.75 | $17.22 | 108,500 | — | — |
| 2000-01-14 | $8.75 | $17.22 | 179,300 | — | — |
| 2000-01-13 | $8.75 | $17.22 | 205,600 | — | — |
| 2000-01-12 | $8.94 | $17.59 | 134,100 | — | — |
| 2000-01-11 | $8.88 | $17.47 | 95,800 | — | — |
| 2000-01-10 | $9.00 | $17.71 | 125,800 | — | — |
| 2000-01-07 | $8.75 | $17.22 | 282,000 | — | — |
| 2000-01-06 | $8.88 | $17.47 | 157,800 | — | — |
| 2000-01-05 | $8.44 | $16.61 | 86,800 | — | — |
| 2000-01-04 | $8.38 | $16.48 | 68,900 | — | — |
| 2000-01-03 | $8.44 | $16.61 | 92,400 | — | — |