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
- 1989-01-03 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 | $0.56 | $0.56 | 228,300 | — | — |
| 2000-12-28 | $0.59 | $0.59 | 165,200 | — | — |
| 2000-12-27 | $0.72 | $0.72 | 143,500 | — | — |
| 2000-12-26 | $0.75 | $0.75 | 304,400 | — | — |
| 2000-12-22 | $0.53 | $0.53 | 123,700 | — | — |
| 2000-12-21 | $0.50 | $0.50 | 81,000 | — | — |
| 2000-12-20 | $0.50 | $0.50 | 98,700 | — | — |
| 2000-12-19 | $0.53 | $0.53 | 55,500 | — | — |
| 2000-12-18 | $0.56 | $0.56 | 113,000 | — | — |
| 2000-12-15 | $0.56 | $0.56 | 41,700 | — | — |
| 2000-12-14 | $0.66 | $0.66 | 18,700 | — | — |
| 2000-12-13 | $0.66 | $0.66 | 95,800 | — | — |
| 2000-12-12 | $0.66 | $0.66 | 43,700 | — | — |
| 2000-12-11 | $0.63 | $0.63 | 61,900 | — | — |
| 2000-12-08 | $0.69 | $0.69 | 51,800 | — | — |
| 2000-12-07 | $0.69 | $0.69 | 81,900 | — | — |
| 2000-12-06 | $0.69 | $0.69 | 54,400 | — | — |
| 2000-12-05 | $0.56 | $0.56 | 109,700 | — | — |
| 2000-12-04 | $0.50 | $0.50 | 107,600 | — | — |
| 2000-12-01 | $0.69 | $0.69 | 70,800 | — | — |
| 2000-11-30 | $0.63 | $0.63 | 311,900 | — | — |
| 2000-11-29 | $0.69 | $0.69 | 108,400 | — | — |
| 2000-11-28 | $0.75 | $0.75 | 78,500 | — | — |
| 2000-11-27 | $0.75 | $0.75 | 98,500 | — | — |
| 2000-11-24 | $0.75 | $0.75 | 44,300 | — | — |
| 2000-11-22 | $0.72 | $0.72 | 54,000 | — | — |
| 2000-11-21 | $0.75 | $0.75 | 140,500 | — | — |
| 2000-11-20 | $0.91 | $0.91 | 41,600 | — | — |
| 2000-11-17 | $0.97 | $0.97 | 83,800 | — | — |
| 2000-11-16 | $1.00 | $1.00 | 39,500 | — | — |
| 2000-11-15 | $0.84 | $0.84 | 121,800 | — | — |
| 2000-11-14 | $0.97 | $0.97 | 123,300 | — | — |
| 2000-11-13 | $1.09 | $1.09 | 80,300 | — | — |
| 2000-11-10 | $1.13 | $1.13 | 21,100 | — | — |
| 2000-11-09 | $1.19 | $1.19 | 90,600 | — | — |
| 2000-11-08 | $1.19 | $1.19 | 112,300 | — | — |
| 2000-11-07 | $1.44 | $1.44 | 93,700 | — | — |
| 2000-11-06 | $1.06 | $1.06 | 72,200 | — | — |
| 2000-11-03 | $1.09 | $1.09 | 51,700 | — | — |
| 2000-11-02 | $1.09 | $1.09 | 75,200 | — | — |
| 2000-11-01 | $1.06 | $1.06 | 119,200 | — | — |
| 2000-10-31 | $1.28 | $1.28 | 40,100 | — | — |
| 2000-10-30 | $1.38 | $1.38 | 43,200 | — | — |
| 2000-10-27 | $1.38 | $1.38 | 55,400 | — | — |
| 2000-10-26 | $1.50 | $1.50 | 41,000 | — | — |
| 2000-10-25 | $1.56 | $1.56 | 27,100 | — | — |
| 2000-10-24 | $1.50 | $1.50 | 72,000 | — | — |
| 2000-10-23 | $1.38 | $1.38 | 40,500 | — | — |
| 2000-10-20 | $1.34 | $1.34 | 103,100 | — | — |
| 2000-10-19 | $1.13 | $1.13 | 218,600 | — | — |
| 2000-10-18 | $1.63 | $1.63 | 98,800 | — | — |
| 2000-10-17 | $1.44 | $1.44 | 57,300 | — | — |
| 2000-10-16 | $1.69 | $1.69 | 46,800 | — | — |
| 2000-10-13 | $1.75 | $1.75 | 73,700 | — | — |
| 2000-10-12 | $1.50 | $1.50 | 248,300 | — | — |
| 2000-10-11 | $1.94 | $1.94 | 112,800 | — | — |
| 2000-10-10 | $2.13 | $2.13 | 42,700 | — | — |
| 2000-10-09 | $2.19 | $2.19 | 128,700 | — | — |
| 2000-10-06 | $1.88 | $1.88 | 231,500 | — | — |
| 2000-10-05 | $2.00 | $2.00 | 184,300 | — | — |
| 2000-10-04 | $2.19 | $2.19 | 421,700 | — | — |
| 2000-10-03 | $2.19 | $2.19 | 213,700 | — | — |
| 2000-10-02 | $2.59 | $2.59 | 828,200 | — | — |
| 2000-09-29 | $4.19 | $4.19 | 47,300 | — | — |
| 2000-09-28 | $4.50 | $4.50 | 67,700 | — | — |
| 2000-09-27 | $4.44 | $4.44 | 152,200 | — | — |
| 2000-09-26 | $4.56 | $4.56 | 42,100 | — | — |
| 2000-09-25 | $4.75 | $4.75 | 102,600 | — | — |
| 2000-09-22 | $4.72 | $4.72 | 123,700 | — | — |
| 2000-09-21 | $5.50 | $5.50 | 16,700 | — | — |
| 2000-09-20 | $5.50 | $5.50 | 17,200 | — | — |
| 2000-09-19 | $5.44 | $5.44 | 32,600 | — | — |
| 2000-09-18 | $5.56 | $5.56 | 19,500 | — | — |
| 2000-09-15 | $5.31 | $5.31 | 25,100 | — | — |
| 2000-09-14 | $5.38 | $5.38 | 49,300 | — | — |
| 2000-09-13 | $5.44 | $5.44 | 25,400 | — | — |
| 2000-09-12 | $5.72 | $5.72 | 19,800 | — | — |
| 2000-09-11 | $5.94 | $5.94 | 10,600 | — | — |
| 2000-09-08 | $5.88 | $5.88 | 10,100 | — | — |
| 2000-09-07 | $6.00 | $6.00 | 22,000 | — | — |
| 2000-09-06 | $5.69 | $5.69 | 77,700 | — | — |
| 2000-09-05 | $6.06 | $6.06 | 20,700 | — | — |
| 2000-09-01 | $6.13 | $6.13 | 16,300 | — | — |
| 2000-08-31 | $6.06 | $6.06 | 25,200 | — | — |
| 2000-08-30 | $6.31 | $6.31 | 35,800 | — | — |
| 2000-08-29 | $6.13 | $6.13 | 25,900 | — | — |
| 2000-08-28 | $6.19 | $6.19 | 100,100 | — | — |
| 2000-08-25 | $5.63 | $5.63 | 80,200 | — | — |
| 2000-08-24 | $5.38 | $5.38 | 12,500 | — | — |
| 2000-08-23 | $5.38 | $5.38 | 9,500 | — | — |
| 2000-08-22 | $5.56 | $5.56 | 8,100 | — | — |
| 2000-08-21 | $5.69 | $5.69 | 30,100 | — | — |
| 2000-08-18 | $5.44 | $5.44 | 5,400 | — | — |
| 2000-08-17 | $5.41 | $5.41 | 21,100 | — | — |
| 2000-08-16 | $5.25 | $5.25 | 17,200 | — | — |
| 2000-08-15 | $5.38 | $5.38 | 16,000 | — | — |
| 2000-08-14 | $5.25 | $5.25 | 12,200 | — | — |
| 2000-08-11 | $5.25 | $5.25 | 42,900 | — | — |
| 2000-08-10 | $5.31 | $5.31 | 45,500 | — | — |
| 2000-08-09 | $5.38 | $5.38 | 15,500 | — | — |
| 2000-08-08 | $5.56 | $5.56 | 70,900 | — | — |
| 2000-08-07 | $5.75 | $5.75 | 24,200 | — | — |
| 2000-08-04 | $5.88 | $5.88 | 34,400 | — | — |
| 2000-08-03 | $5.75 | $5.75 | 33,900 | — | — |
| 2000-08-02 | $5.88 | $5.88 | 21,400 | — | — |
| 2000-08-01 | $6.13 | $6.13 | 117,900 | — | — |
| 2000-07-31 | $5.97 | $5.97 | 34,200 | — | — |
| 2000-07-28 | $5.97 | $5.97 | 62,300 | — | — |
| 2000-07-27 | $6.00 | $6.00 | 31,000 | — | — |
| 2000-07-26 | $6.03 | $6.03 | 54,700 | — | — |
| 2000-07-25 | $6.25 | $6.25 | 15,800 | — | — |
| 2000-07-24 | $6.38 | $6.38 | 128,200 | — | — |
| 2000-07-21 | $5.88 | $5.88 | 23,800 | — | — |
| 2000-07-20 | $5.84 | $5.84 | 46,400 | — | — |
| 2000-07-19 | $5.75 | $5.75 | 70,200 | — | — |
| 2000-07-18 | $5.66 | $5.66 | 58,400 | — | — |
| 2000-07-17 | $5.69 | $5.69 | 170,900 | — | — |
| 2000-07-14 | $5.69 | $5.69 | 181,000 | — | — |
| 2000-07-13 | $6.44 | $6.44 | 31,100 | — | — |
| 2000-07-12 | $6.44 | $6.44 | 42,100 | — | — |
| 2000-07-11 | $6.38 | $6.38 | 51,600 | — | — |
| 2000-07-10 | $6.19 | $6.19 | 62,100 | — | — |
| 2000-07-07 | $6.06 | $6.06 | 33,000 | — | — |
| 2000-07-06 | $6.06 | $6.06 | 52,200 | — | — |
| 2000-07-05 | $6.09 | $6.09 | 25,400 | — | — |
| 2000-07-03 | $6.25 | $6.25 | 39,400 | — | — |
| 2000-06-30 | $5.75 | $5.75 | 97,700 | — | — |
| 2000-06-29 | $6.81 | $6.81 | 26,000 | — | — |
| 2000-06-28 | $7.00 | $7.00 | 57,700 | — | — |
| 2000-06-27 | $6.91 | $6.91 | 36,400 | — | — |
| 2000-06-26 | $6.75 | $6.75 | 39,200 | — | — |
| 2000-06-23 | $6.56 | $6.56 | 32,800 | — | — |
| 2000-06-22 | $6.63 | $6.63 | 63,700 | — | — |
| 2000-06-21 | $6.31 | $6.31 | 54,100 | — | — |
| 2000-06-20 | $5.97 | $5.97 | 72,900 | — | — |
| 2000-06-19 | $5.75 | $5.75 | 34,000 | — | — |
| 2000-06-16 | $5.75 | $5.75 | 9,300 | — | — |
| 2000-06-15 | $5.53 | $5.53 | 31,900 | — | — |
| 2000-06-14 | $5.63 | $5.63 | 21,800 | — | — |
| 2000-06-13 | $5.66 | $5.66 | 22,900 | — | — |
| 2000-06-12 | $5.56 | $5.56 | 10,400 | — | — |
| 2000-06-09 | $5.63 | $5.63 | 47,000 | — | — |
| 2000-06-08 | $5.63 | $5.63 | 37,300 | — | — |
| 2000-06-07 | $5.75 | $5.75 | 35,200 | — | — |
| 2000-06-06 | $5.94 | $5.94 | 21,200 | — | — |
| 2000-06-05 | $6.06 | $6.06 | 40,700 | — | — |
| 2000-06-02 | $5.75 | $5.75 | 44,400 | — | — |
| 2000-06-01 | $5.50 | $5.50 | 83,300 | — | — |
| 2000-05-31 | $5.16 | $5.16 | 43,800 | — | — |
| 2000-05-30 | $4.81 | $4.81 | 75,200 | — | — |
| 2000-05-26 | $4.28 | $4.28 | 181,000 | — | — |
| 2000-05-25 | $4.84 | $4.84 | 73,700 | — | — |
| 2000-05-24 | $5.00 | $5.00 | 143,800 | — | — |
| 2000-05-23 | $5.38 | $5.38 | 61,500 | — | — |
| 2000-05-22 | $5.94 | $5.94 | 43,400 | — | — |
| 2000-05-19 | $6.31 | $6.31 | 37,600 | — | — |
| 2000-05-18 | $6.41 | $6.41 | 63,600 | — | — |
| 2000-05-17 | $6.69 | $6.69 | 30,600 | — | — |
| 2000-05-16 | $6.75 | $6.75 | 42,400 | — | — |
| 2000-05-15 | $6.91 | $6.91 | 23,400 | — | — |
| 2000-05-12 | $6.97 | $6.97 | 47,700 | — | — |
| 2000-05-11 | $7.16 | $7.16 | 59,800 | — | — |
| 2000-05-10 | $7.59 | $7.59 | 88,600 | — | — |
| 2000-05-09 | $7.44 | $7.44 | 52,400 | — | — |
| 2000-05-08 | $6.94 | $6.94 | 31,300 | — | — |
| 2000-05-05 | $6.94 | $6.94 | 53,100 | — | — |
| 2000-05-04 | $6.94 | $6.94 | 44,000 | — | — |
| 2000-05-03 | $6.84 | $6.84 | 98,400 | — | — |
| 2000-05-02 | $6.75 | $6.75 | 112,500 | — | — |
| 2000-05-01 | $6.00 | $6.00 | 32,700 | — | — |
| 2000-04-28 | $5.88 | $5.88 | 57,100 | — | — |
| 2000-04-27 | $5.88 | $5.88 | 142,700 | — | — |
| 2000-04-26 | $6.00 | $6.00 | 70,700 | — | — |
| 2000-04-25 | $6.52 | $6.52 | 43,400 | — | — |
| 2000-04-24 | $6.06 | $6.06 | 92,200 | — | — |
| 2000-04-20 | $6.63 | $6.63 | 125,200 | — | — |
| 2000-04-19 | $6.69 | $6.69 | 336,900 | — | — |
| 2000-04-18 | $7.69 | $7.69 | 297,600 | — | — |
| 2000-04-17 | $6.25 | $6.25 | 177,200 | — | — |
| 2000-04-14 | $5.88 | $5.88 | 700,800 | — | — |
| 2000-04-13 | $6.75 | $6.75 | 154,600 | — | — |
| 2000-04-12 | $7.63 | $7.63 | 118,200 | — | — |
| 2000-04-11 | $8.50 | $8.50 | 86,000 | — | — |
| 2000-04-10 | $8.75 | $8.75 | 109,500 | — | — |
| 2000-04-07 | $8.88 | $8.88 | 78,600 | — | — |
| 2000-04-06 | $9.13 | $9.13 | 197,400 | — | — |
| 2000-04-05 | $8.00 | $8.00 | 201,600 | — | — |
| 2000-04-04 | $9.13 | $9.13 | 766,800 | — | — |
| 2000-04-03 | $10.50 | $10.50 | 122,200 | — | — |
| 2000-03-31 | $11.19 | $11.19 | 247,300 | — | — |
| 2000-03-30 | $10.88 | $10.88 | 111,100 | — | — |
| 2000-03-29 | $11.13 | $11.13 | 134,500 | — | — |
| 2000-03-28 | $11.88 | $11.88 | 165,200 | — | — |
| 2000-03-27 | $11.56 | $11.56 | 189,800 | — | — |
| 2000-03-24 | $12.13 | $12.13 | 149,900 | — | — |
| 2000-03-23 | $12.56 | $12.56 | 283,400 | — | — |
| 2000-03-22 | $12.31 | $12.31 | 215,400 | — | — |
| 2000-03-21 | $13.25 | $13.25 | 87,400 | — | — |
| 2000-03-20 | $13.69 | $13.69 | 175,600 | — | — |
| 2000-03-17 | $13.88 | $13.88 | 136,400 | — | — |
| 2000-03-16 | $13.13 | $13.13 | 225,900 | — | — |
| 2000-03-15 | $13.88 | $13.88 | 260,200 | — | — |
| 2000-03-14 | $15.31 | $15.31 | 406,300 | — | — |
| 2000-03-13 | $14.25 | $14.25 | 227,000 | — | — |
| 2000-03-10 | $14.63 | $14.63 | 648,800 | — | — |
| 2000-03-09 | $12.25 | $12.25 | 207,400 | — | — |
| 2000-03-08 | $12.38 | $12.38 | 184,800 | — | — |
| 2000-03-07 | $12.00 | $12.00 | 332,800 | — | — |
| 2000-03-06 | $11.88 | $11.88 | 206,300 | — | — |
| 2000-03-03 | $11.00 | $11.00 | 189,400 | — | — |
| 2000-03-02 | $11.50 | $11.50 | 303,000 | — | — |
| 2000-03-01 | $12.06 | $12.06 | 401,600 | — | — |
| 2000-02-29 | $11.13 | $11.13 | 345,800 | — | — |
| 2000-02-28 | $9.69 | $9.69 | 282,500 | — | — |
| 2000-02-25 | $9.44 | $9.44 | 303,300 | — | — |
| 2000-02-24 | $10.31 | $10.31 | 377,100 | — | — |
| 2000-02-23 | $11.31 | $11.31 | 387,900 | — | — |
| 2000-02-22 | $11.00 | $11.00 | 292,200 | — | — |
| 2000-02-18 | $10.69 | $10.69 | 345,600 | — | — |
| 2000-02-17 | $11.50 | $11.50 | 905,700 | — | — |
| 2000-02-16 | $12.06 | $12.06 | 866,900 | — | — |
| 2000-02-15 | $10.00 | $10.00 | 834,600 | — | — |
| 2000-02-14 | $8.69 | $8.69 | 439,600 | — | — |
| 2000-02-11 | $8.16 | $8.16 | 344,100 | — | — |
| 2000-02-10 | $7.97 | $7.97 | 263,400 | — | — |
| 2000-02-09 | $7.69 | $7.69 | 173,200 | — | — |
| 2000-02-08 | $7.59 | $7.59 | 316,400 | — | — |
| 2000-02-07 | $7.50 | $7.50 | 305,600 | — | — |
| 2000-02-04 | $6.84 | $6.84 | 79,000 | — | — |
| 2000-02-03 | $6.50 | $6.50 | 74,500 | — | — |
| 2000-02-02 | $6.50 | $6.50 | 25,900 | — | — |
| 2000-02-01 | $6.13 | $6.13 | 51,300 | — | — |
| 2000-01-31 | $6.13 | $6.13 | 145,200 | — | — |
| 2000-01-28 | $6.38 | $6.38 | 159,200 | — | — |
| 2000-01-27 | $6.66 | $6.66 | 135,400 | — | — |
| 2000-01-26 | $6.94 | $6.94 | 454,900 | — | — |
| 2000-01-25 | $6.56 | $6.56 | 340,100 | — | — |
| 2000-01-24 | $5.75 | $5.75 | 136,700 | — | — |
| 2000-01-21 | $5.81 | $5.81 | 110,700 | — | — |
| 2000-01-20 | $5.50 | $5.50 | 112,900 | — | — |
| 2000-01-19 | $5.56 | $5.56 | 303,100 | — | — |
| 2000-01-18 | $5.81 | $5.81 | 252,500 | — | — |
| 2000-01-14 | $5.13 | $5.13 | 84,000 | — | — |
| 2000-01-13 | $5.00 | $5.00 | 101,100 | — | — |
| 2000-01-12 | $5.06 | $5.06 | 120,500 | — | — |
| 2000-01-11 | $5.00 | $5.00 | 87,100 | — | — |
| 2000-01-10 | $5.00 | $5.00 | 79,500 | — | — |
| 2000-01-07 | $4.81 | $4.81 | 131,600 | — | — |
| 2000-01-06 | $5.03 | $5.03 | 183,400 | — | — |
| 2000-01-05 | $4.50 | $4.50 | 70,300 | — | — |
| 2000-01-04 | $4.38 | $4.38 | 98,000 | — | — |
| 2000-01-03 | $4.13 | $4.13 | 45,600 | — | — |