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
- 1994-08-02 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 | $2.81 | $2.81 | 110,600 | — | — |
| 2000-12-28 | $2.81 | $2.81 | 38,060 | — | — |
| 2000-12-27 | $2.81 | $2.81 | 56,400 | — | — |
| 2000-12-26 | $3.13 | $3.12 | 46,480 | — | — |
| 2000-12-22 | $3.44 | $3.44 | 152,200 | — | — |
| 2000-12-21 | $2.50 | $2.50 | 23,200 | — | — |
| 2000-12-20 | $2.81 | $2.81 | 55,220 | — | — |
| 2000-12-19 | $2.34 | $2.34 | 71,420 | — | — |
| 2000-12-18 | $3.13 | $3.12 | 51,080 | — | — |
| 2000-12-15 | $3.13 | $3.12 | 28,760 | — | — |
| 2000-12-14 | $3.75 | $3.75 | 13,620 | — | — |
| 2000-12-13 | $3.44 | $3.44 | 18,700 | — | — |
| 2000-12-12 | $3.44 | $3.44 | 27,640 | — | — |
| 2000-12-11 | $3.75 | $3.75 | 16,400 | — | — |
| 2000-12-08 | $3.13 | $3.12 | 12,480 | — | — |
| 2000-12-07 | $3.44 | $3.44 | 16,380 | — | — |
| 2000-12-06 | $3.44 | $3.44 | 13,400 | — | — |
| 2000-12-05 | $3.75 | $3.75 | 13,160 | — | — |
| 2000-12-04 | $3.75 | $3.75 | 20,800 | — | — |
| 2000-12-01 | $4.06 | $4.06 | 20,080 | — | — |
| 2000-11-30 | $4.06 | $4.06 | 110,200 | — | — |
| 2000-11-29 | $3.44 | $3.44 | 7,360 | — | — |
| 2000-11-28 | $3.75 | $3.75 | 13,280 | — | — |
| 2000-11-27 | $3.75 | $3.75 | 4,700 | — | — |
| 2000-11-24 | $3.44 | $3.44 | 7,920 | — | — |
| 2000-11-22 | $3.75 | $3.75 | 27,340 | — | — |
| 2000-11-21 | $3.75 | $3.75 | 40,800 | — | — |
| 2000-11-20 | $4.06 | $4.06 | 16,500 | — | — |
| 2000-11-17 | $3.75 | $3.75 | 35,660 | — | — |
| 2000-11-16 | $3.75 | $3.75 | 30,980 | — | — |
| 2000-11-15 | $4.06 | $4.06 | 15,220 | — | — |
| 2000-11-14 | $4.06 | $4.06 | 20,600 | — | — |
| 2000-11-13 | $4.38 | $4.38 | 15,780 | — | — |
| 2000-11-10 | $4.38 | $4.38 | 13,600 | — | — |
| 2000-11-09 | $4.38 | $4.38 | 16,960 | — | — |
| 2000-11-08 | $4.38 | $4.38 | 38,800 | — | — |
| 2000-11-07 | $4.69 | $4.69 | 6,060 | — | — |
| 2000-11-06 | $5.00 | $5.00 | 27,900 | — | — |
| 2000-11-03 | $4.38 | $4.38 | 29,420 | — | — |
| 2000-11-02 | $4.69 | $4.69 | 24,520 | — | — |
| 2000-11-01 | $5.00 | $5.00 | 8,520 | — | — |
| 2000-10-31 | $5.00 | $5.00 | 5,020 | — | — |
| 2000-10-30 | $5.00 | $5.00 | 3,920 | — | — |
| 2000-10-27 | $5.00 | $5.00 | 3,320 | — | — |
| 2000-10-26 | $5.00 | $5.00 | 10,540 | — | — |
| 2000-10-25 | $5.00 | $5.00 | 8,720 | — | — |
| 2000-10-24 | $4.69 | $4.69 | 6,860 | — | — |
| 2000-10-23 | $4.69 | $4.69 | 6,440 | — | — |
| 2000-10-20 | $5.31 | $5.31 | 8,340 | — | — |
| 2000-10-19 | $4.69 | $4.69 | 8,380 | — | — |
| 2000-10-18 | $4.69 | $4.69 | 9,740 | — | — |
| 2000-10-17 | $4.69 | $4.69 | 9,440 | — | — |
| 2000-10-16 | $5.00 | $5.00 | 8,060 | — | — |
| 2000-10-13 | $5.00 | $5.00 | 4,240 | — | — |
| 2000-10-12 | $5.00 | $5.00 | 92,980 | — | — |
| 2000-10-11 | $4.69 | $4.69 | 22,500 | — | — |
| 2000-10-10 | $4.38 | $4.38 | 69,520 | — | — |
| 2000-10-09 | $5.00 | $5.00 | 13,360 | — | — |
| 2000-10-06 | $5.00 | $5.00 | 15,400 | — | — |
| 2000-10-05 | $5.00 | $5.00 | 9,600 | — | — |
| 2000-10-04 | $5.31 | $5.31 | 42,120 | — | — |
| 2000-10-03 | $5.00 | $5.00 | 8,340 | — | — |
| 2000-10-02 | $4.69 | $4.69 | 21,960 | — | — |
| 2000-09-29 | $4.69 | $4.69 | 81,920 | — | — |
| 2000-09-28 | $5.31 | $5.31 | 28,580 | — | — |
| 2000-09-27 | $5.00 | $5.00 | 20,140 | — | — |
| 2000-09-26 | $5.31 | $5.31 | 16,940 | — | — |
| 2000-09-25 | $5.31 | $5.31 | 41,140 | — | — |
| 2000-09-22 | $5.31 | $5.31 | 13,940 | — | — |
| 2000-09-21 | $5.63 | $5.62 | 5,860 | — | — |
| 2000-09-20 | $5.94 | $5.94 | 11,120 | — | — |
| 2000-09-19 | $5.63 | $5.62 | 52,240 | — | — |
| 2000-09-18 | $4.69 | $4.69 | 131,240 | — | — |
| 2000-09-15 | $6.56 | $6.56 | 44,780 | — | — |
| 2000-09-14 | $7.19 | $7.19 | 16,800 | — | — |
| 2000-09-13 | $7.19 | $7.19 | 37,900 | — | — |
| 2000-09-12 | $5.31 | $5.31 | 15,500 | — | — |
| 2000-09-11 | $5.63 | $5.62 | 47,820 | — | — |
| 2000-09-08 | $5.94 | $5.94 | 137,500 | — | — |
| 2000-09-07 | $5.63 | $5.62 | 101,160 | — | — |
| 2000-09-06 | $5.94 | $5.94 | 45,180 | — | — |
| 2000-09-05 | $6.56 | $6.56 | 15,500 | — | — |
| 2000-09-01 | $6.88 | $6.87 | 7,340 | — | — |
| 2000-08-31 | $7.19 | $7.19 | 14,320 | — | — |
| 2000-08-30 | $7.19 | $7.19 | 12,940 | — | — |
| 2000-08-29 | $7.19 | $7.19 | 10,200 | — | — |
| 2000-08-28 | $7.19 | $7.19 | 6,520 | — | — |
| 2000-08-25 | $7.19 | $7.19 | 12,120 | — | — |
| 2000-08-24 | $7.50 | $7.50 | 7,920 | — | — |
| 2000-08-23 | $7.19 | $7.19 | 8,320 | — | — |
| 2000-08-22 | $7.19 | $7.19 | 6,720 | — | — |
| 2000-08-21 | $7.19 | $7.19 | 4,500 | — | — |
| 2000-08-18 | $7.19 | $7.19 | 6,620 | — | — |
| 2000-08-17 | $7.50 | $7.50 | 9,420 | — | — |
| 2000-08-16 | $7.81 | $7.81 | 4,580 | — | — |
| 2000-08-15 | $7.81 | $7.81 | 8,440 | — | — |
| 2000-08-14 | $8.44 | $8.44 | 5,680 | — | — |
| 2000-08-11 | $9.06 | $9.06 | 5,600 | — | — |
| 2000-08-10 | $8.44 | $8.44 | 7,660 | — | — |
| 2000-08-09 | $8.75 | $8.75 | 39,420 | — | — |
| 2000-08-08 | $8.75 | $8.75 | 47,300 | — | — |
| 2000-08-07 | $7.50 | $7.50 | 6,820 | — | — |
| 2000-08-04 | $7.50 | $7.50 | 24,680 | — | — |
| 2000-08-03 | $6.56 | $6.56 | 305,280 | — | — |
| 2000-08-02 | $4.69 | $4.69 | 152,720 | — | — |
| 2000-08-01 | $5.63 | $5.62 | 96,000 | — | — |
| 2000-07-31 | $6.56 | $6.56 | 72,240 | — | — |
| 2000-07-28 | $6.25 | $6.25 | 42,020 | — | — |
| 2000-07-27 | $7.19 | $7.19 | 24,380 | — | — |
| 2000-07-26 | $7.19 | $7.19 | 16,000 | — | — |
| 2000-07-25 | $7.50 | $7.50 | 26,080 | — | — |
| 2000-07-24 | $8.13 | $8.12 | 12,320 | — | — |
| 2000-07-21 | $8.13 | $8.12 | 8,940 | — | — |
| 2000-07-20 | $7.81 | $7.81 | 19,700 | — | — |
| 2000-07-19 | $8.13 | $8.12 | 13,860 | — | — |
| 2000-07-18 | $8.75 | $8.75 | 16,480 | — | — |
| 2000-07-17 | $9.06 | $9.06 | 24,300 | — | — |
| 2000-07-14 | $8.75 | $8.75 | 9,760 | — | — |
| 2000-07-13 | $9.38 | $9.38 | 10,280 | — | — |
| 2000-07-12 | $9.06 | $9.06 | 28,760 | — | — |
| 2000-07-11 | $10.00 | $10.00 | 7,120 | — | — |
| 2000-07-10 | $9.69 | $9.69 | 29,220 | — | — |
| 2000-07-07 | $9.69 | $9.69 | 29,360 | — | — |
| 2000-07-06 | $9.69 | $9.69 | 7,580 | — | — |
| 2000-07-05 | $9.38 | $9.38 | 12,240 | — | — |
| 2000-07-03 | $8.44 | $8.44 | 6,060 | — | — |
| 2000-06-30 | $9.06 | $9.06 | 113,940 | — | — |
| 2000-06-29 | $7.81 | $7.81 | 62,340 | — | — |
| 2000-06-28 | $8.13 | $8.12 | 68,320 | — | — |
| 2000-06-27 | $9.69 | $9.69 | 20,300 | — | — |
| 2000-06-26 | $10.00 | $10.00 | 12,120 | — | — |
| 2000-06-23 | $10.00 | $10.00 | 14,880 | — | — |
| 2000-06-22 | $10.00 | $10.00 | 19,020 | — | — |
| 2000-06-21 | $10.00 | $10.00 | 15,100 | — | — |
| 2000-06-20 | $10.00 | $10.00 | 14,940 | — | — |
| 2000-06-19 | $10.31 | $10.31 | 24,360 | — | — |
| 2000-06-16 | $10.94 | $10.94 | 13,940 | — | — |
| 2000-06-15 | $10.94 | $10.94 | 6,520 | — | — |
| 2000-06-14 | $11.56 | $11.56 | 12,760 | — | — |
| 2000-06-13 | $10.63 | $10.62 | 8,040 | — | — |
| 2000-06-12 | $10.63 | $10.62 | 12,920 | — | — |
| 2000-06-09 | $11.25 | $11.25 | 13,660 | — | — |
| 2000-06-08 | $10.94 | $10.94 | 26,760 | — | — |
| 2000-06-07 | $11.56 | $11.56 | 12,340 | — | — |
| 2000-06-06 | $11.25 | $11.25 | 13,340 | — | — |
| 2000-06-05 | $11.25 | $11.25 | 13,980 | — | — |
| 2000-06-02 | $10.94 | $10.94 | 18,800 | — | — |
| 2000-06-01 | $10.63 | $10.62 | 68,140 | — | — |
| 2000-05-31 | $11.56 | $11.56 | 16,500 | — | — |
| 2000-05-30 | $12.19 | $12.19 | 26,300 | — | — |
| 2000-05-26 | $12.19 | $12.19 | 34,320 | — | — |
| 2000-05-25 | $13.75 | $13.75 | 12,800 | — | — |
| 2000-05-24 | $14.38 | $14.38 | 37,100 | — | — |
| 2000-05-23 | $15.31 | $15.31 | 20,180 | — | — |
| 2000-05-22 | $15.00 | $15.00 | 17,400 | — | — |
| 2000-05-19 | $15.94 | $15.94 | 13,640 | — | — |
| 2000-05-18 | $15.94 | $15.94 | 5,540 | — | — |
| 2000-05-17 | $15.94 | $15.94 | 10,580 | — | — |
| 2000-05-16 | $16.56 | $16.56 | 4,280 | — | — |
| 2000-05-15 | $16.56 | $16.56 | 7,320 | — | — |
| 2000-05-12 | $16.56 | $16.56 | 8,600 | — | — |
| 2000-05-11 | $16.56 | $16.56 | 10,260 | — | — |
| 2000-05-10 | $16.88 | $16.88 | 5,180 | — | — |
| 2000-05-09 | $16.88 | $16.88 | 16,060 | — | — |
| 2000-05-08 | $17.19 | $17.19 | 5,820 | — | — |
| 2000-05-05 | $17.19 | $17.19 | 13,440 | — | — |
| 2000-05-04 | $16.88 | $16.88 | 4,540 | — | — |
| 2000-05-03 | $17.19 | $17.19 | 14,480 | — | — |
| 2000-05-02 | $17.81 | $17.81 | 14,260 | — | — |
| 2000-05-01 | $18.75 | $18.75 | 12,500 | — | — |
| 2000-04-28 | $17.19 | $17.19 | 5,460 | — | — |
| 2000-04-27 | $16.88 | $16.88 | 6,980 | — | — |
| 2000-04-26 | $16.25 | $16.25 | 10,020 | — | — |
| 2000-04-25 | $16.25 | $16.25 | 18,740 | — | — |
| 2000-04-24 | $16.25 | $16.25 | 19,400 | — | — |
| 2000-04-20 | $17.19 | $17.19 | 8,720 | — | — |
| 2000-04-19 | $17.50 | $17.50 | 16,300 | — | — |
| 2000-04-18 | $18.13 | $18.13 | 15,320 | — | — |
| 2000-04-17 | $18.13 | $18.13 | 37,420 | — | — |
| 2000-04-14 | $16.25 | $16.25 | 63,840 | — | — |
| 2000-04-13 | $17.81 | $17.81 | 28,520 | — | — |
| 2000-04-12 | $18.75 | $18.75 | 27,180 | — | — |
| 2000-04-11 | $18.75 | $18.75 | 42,140 | — | — |
| 2000-04-10 | $19.06 | $19.06 | 33,880 | — | — |
| 2000-04-07 | $19.69 | $19.69 | 22,820 | — | — |
| 2000-04-06 | $19.06 | $19.06 | 52,880 | — | — |
| 2000-04-05 | $18.75 | $18.75 | 46,040 | — | — |
| 2000-04-04 | $18.75 | $18.75 | 32,160 | — | — |
| 2000-04-03 | $19.38 | $19.37 | 29,400 | — | — |
| 2000-03-31 | $19.06 | $19.06 | 22,220 | — | — |
| 2000-03-30 | $19.38 | $19.37 | 32,160 | — | — |
| 2000-03-29 | $19.38 | $19.37 | 27,740 | — | — |
| 2000-03-28 | $19.38 | $19.37 | 33,080 | — | — |
| 2000-03-27 | $20.00 | $20.00 | 39,000 | — | — |
| 2000-03-24 | $19.69 | $19.69 | 19,680 | — | — |
| 2000-03-23 | $19.38 | $19.37 | 50,080 | — | — |
| 2000-03-22 | $20.94 | $20.94 | 53,860 | — | — |
| 2000-03-21 | $19.38 | $19.37 | 38,800 | — | — |
| 2000-03-20 | $20.00 | $20.00 | 73,100 | — | — |
| 2000-03-17 | $20.00 | $20.00 | 47,040 | — | — |
| 2000-03-16 | $19.69 | $19.69 | 29,780 | — | — |
| 2000-03-15 | $20.31 | $20.31 | 70,660 | — | — |
| 2000-03-14 | $20.63 | $20.63 | 143,600 | — | — |
| 2000-03-13 | $21.88 | $21.87 | 155,540 | — | — |
| 2000-03-10 | $19.06 | $19.06 | 103,500 | — | — |
| 2000-03-09 | $16.88 | $16.88 | 49,500 | — | — |
| 2000-03-08 | $17.19 | $17.19 | 59,580 | — | — |
| 2000-03-07 | $17.50 | $17.50 | 16,500 | — | — |
| 2000-03-06 | $18.44 | $18.44 | 28,360 | — | — |
| 2000-03-03 | $18.44 | $18.44 | 24,880 | — | — |
| 2000-03-02 | $17.50 | $17.50 | 39,660 | — | — |
| 2000-03-01 | $18.44 | $18.44 | 11,260 | — | — |
| 2000-02-29 | $18.44 | $18.44 | 20,160 | — | — |
| 2000-02-28 | $17.19 | $17.19 | 11,840 | — | — |
| 2000-02-25 | $17.19 | $17.19 | 8,600 | — | — |
| 2000-02-24 | $17.81 | $17.81 | 8,820 | — | — |
| 2000-02-23 | $17.81 | $17.81 | 7,360 | — | — |
| 2000-02-22 | $17.50 | $17.50 | 13,000 | — | — |
| 2000-02-18 | $17.19 | $17.19 | 18,800 | — | — |
| 2000-02-17 | $16.56 | $16.56 | 10,040 | — | — |
| 2000-02-16 | $15.94 | $15.94 | 18,760 | — | — |
| 2000-02-15 | $15.94 | $15.94 | 8,820 | — | — |
| 2000-02-14 | $15.00 | $15.00 | 21,500 | — | — |
| 2000-02-11 | $16.25 | $16.25 | 16,400 | — | — |
| 2000-02-10 | $15.31 | $15.31 | 13,820 | — | — |
| 2000-02-09 | $15.31 | $15.31 | 197,840 | — | — |
| 2000-02-08 | $14.38 | $14.38 | 4,960 | — | — |
| 2000-02-07 | $14.38 | $14.38 | 12,640 | — | — |
| 2000-02-04 | $15.00 | $15.00 | 4,260 | — | — |
| 2000-02-03 | $15.00 | $15.00 | 2,540 | — | — |
| 2000-02-02 | $14.69 | $14.69 | 3,280 | — | — |
| 2000-02-01 | $14.69 | $14.69 | 4,320 | — | — |
| 2000-01-31 | $14.38 | $14.38 | 10,740 | — | — |
| 2000-01-28 | $14.69 | $14.69 | 2,660 | — | — |
| 2000-01-27 | $14.69 | $14.69 | 9,560 | — | — |
| 2000-01-26 | $15.00 | $15.00 | 6,560 | — | — |
| 2000-01-25 | $15.00 | $15.00 | 11,200 | — | — |
| 2000-01-24 | $16.25 | $16.25 | 19,400 | — | — |
| 2000-01-21 | $17.81 | $17.81 | 14,540 | — | — |
| 2000-01-20 | $18.44 | $18.44 | 16,180 | — | — |
| 2000-01-19 | $18.13 | $18.13 | 12,780 | — | — |
| 2000-01-18 | $17.50 | $17.50 | 15,200 | — | — |
| 2000-01-14 | $16.88 | $16.88 | 13,880 | — | — |
| 2000-01-13 | $16.88 | $16.88 | 3,460 | — | — |
| 2000-01-12 | $17.19 | $17.19 | 11,060 | — | — |
| 2000-01-11 | $15.63 | $15.62 | 16,440 | — | — |
| 2000-01-10 | $15.94 | $15.94 | 21,120 | — | — |
| 2000-01-07 | $15.94 | $15.94 | 17,980 | — | — |
| 2000-01-06 | $14.38 | $14.38 | 6,500 | — | — |
| 2000-01-05 | $13.75 | $13.75 | 6,260 | — | — |
| 2000-01-04 | $13.44 | $13.44 | 8,480 | — | — |
| 2000-01-03 | $13.44 | $13.44 | 9,360 | — | — |