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
- 1995-11-03 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 | $3.94 | $3.94 | 28,533 | — | — |
| 2000-12-28 | $3.19 | $3.19 | 54,067 | — | — |
| 2000-12-27 | $3.00 | $3.00 | 15,533 | — | — |
| 2000-12-26 | $3.00 | $3.00 | 16,767 | — | — |
| 2000-12-22 | $3.38 | $3.38 | 17,133 | — | — |
| 2000-12-21 | $2.81 | $2.81 | 13,067 | — | — |
| 2000-12-20 | $3.38 | $3.38 | 9,567 | — | — |
| 2000-12-19 | $3.94 | $3.94 | 10,167 | — | — |
| 2000-12-18 | $3.75 | $3.75 | 6,933 | — | — |
| 2000-12-15 | $3.94 | $3.94 | 4,733 | — | — |
| 2000-12-14 | $3.94 | $3.94 | 4,667 | — | — |
| 2000-12-13 | $4.13 | $4.13 | 9,167 | — | — |
| 2000-12-12 | $3.94 | $3.94 | 5,267 | — | — |
| 2000-12-11 | $3.75 | $3.75 | 5,200 | — | — |
| 2000-12-08 | $3.94 | $3.94 | 5,667 | — | — |
| 2000-12-07 | $3.75 | $3.75 | 2,733 | — | — |
| 2000-12-06 | $4.13 | $4.13 | 6,433 | — | — |
| 2000-12-05 | $4.13 | $4.13 | 9,400 | — | — |
| 2000-12-04 | $4.69 | $4.69 | 5,200 | — | — |
| 2000-12-01 | $4.69 | $4.69 | 2,733 | — | — |
| 2000-11-30 | $4.88 | $4.88 | 6,800 | — | — |
| 2000-11-29 | $5.06 | $5.06 | 2,133 | — | — |
| 2000-11-28 | $5.25 | $5.25 | 2,600 | — | — |
| 2000-11-27 | $5.81 | $5.81 | 2,567 | — | — |
| 2000-11-24 | $5.63 | $5.63 | 3,500 | — | — |
| 2000-11-22 | $5.63 | $5.63 | 3,167 | — | — |
| 2000-11-21 | $5.44 | $5.44 | 12,967 | — | — |
| 2000-11-20 | $6.38 | $6.38 | 9,033 | — | — |
| 2000-11-17 | $6.00 | $6.00 | 12,967 | — | — |
| 2000-11-16 | $5.44 | $5.44 | 6,033 | — | — |
| 2000-11-15 | $5.25 | $5.25 | 7,267 | — | — |
| 2000-11-14 | $5.25 | $5.25 | 4,300 | — | — |
| 2000-11-13 | $5.06 | $5.06 | 2,567 | — | — |
| 2000-11-10 | $4.69 | $4.69 | 3,667 | — | — |
| 2000-11-09 | $4.69 | $4.69 | 2,033 | — | — |
| 2000-11-08 | $4.69 | $4.69 | 2,300 | — | — |
| 2000-11-07 | $4.88 | $4.88 | 3,367 | — | — |
| 2000-11-06 | $5.25 | $5.25 | 1,133 | — | — |
| 2000-11-03 | $5.25 | $5.25 | 1,067 | — | — |
| 2000-11-02 | $5.25 | $5.25 | 3,367 | — | — |
| 2000-11-01 | $5.63 | $5.63 | 1,133 | — | — |
| 2000-10-31 | $5.25 | $5.25 | 3,500 | — | — |
| 2000-10-30 | $5.63 | $5.63 | 733 | — | — |
| 2000-10-27 | $5.44 | $5.44 | 2,400 | — | — |
| 2000-10-26 | $6.00 | $6.00 | 2,567 | — | — |
| 2000-10-25 | $5.44 | $5.44 | 1,233 | — | — |
| 2000-10-24 | $5.25 | $5.25 | 6,200 | — | — |
| 2000-10-23 | $4.50 | $4.50 | 9,400 | — | — |
| 2000-10-20 | $4.50 | $4.50 | 5,167 | — | — |
| 2000-10-19 | $4.31 | $4.31 | 7,333 | — | — |
| 2000-10-18 | $4.31 | $4.31 | 2,600 | — | — |
| 2000-10-17 | $4.69 | $4.69 | 3,933 | — | — |
| 2000-10-16 | $4.69 | $4.69 | 1,033 | — | — |
| 2000-10-13 | $4.88 | $4.88 | 5,567 | — | — |
| 2000-10-12 | $5.25 | $5.25 | 8,600 | — | — |
| 2000-10-11 | $5.25 | $5.25 | 5,867 | — | — |
| 2000-10-10 | $5.44 | $5.44 | 3,167 | — | — |
| 2000-10-09 | $5.63 | $5.63 | 3,933 | — | — |
| 2000-10-06 | $5.06 | $5.06 | 433 | — | — |
| 2000-10-05 | $5.44 | $5.44 | 1,233 | — | — |
| 2000-10-04 | $5.25 | $5.25 | 2,633 | — | — |
| 2000-10-03 | $5.25 | $5.25 | 6,300 | — | — |
| 2000-10-02 | $5.63 | $5.63 | 4,767 | — | — |
| 2000-09-29 | $5.81 | $5.81 | 1,467 | — | — |
| 2000-09-28 | $5.81 | $5.81 | 7,233 | — | — |
| 2000-09-27 | $6.19 | $6.19 | 2,200 | — | — |
| 2000-09-26 | $6.56 | $6.56 | 7,400 | — | — |
| 2000-09-25 | $6.38 | $6.38 | 5,233 | — | — |
| 2000-09-22 | $6.56 | $6.56 | 4,300 | — | — |
| 2000-09-21 | $6.94 | $6.94 | 1,867 | — | — |
| 2000-09-20 | $7.13 | $7.13 | 4,067 | — | — |
| 2000-09-19 | $6.94 | $6.94 | 2,433 | — | — |
| 2000-09-18 | $7.13 | $7.13 | 5,667 | — | — |
| 2000-09-15 | $7.31 | $7.31 | 3,833 | — | — |
| 2000-09-14 | $8.06 | $8.06 | 7,033 | — | — |
| 2000-09-13 | $7.50 | $7.50 | 17,067 | — | — |
| 2000-09-12 | $7.13 | $7.13 | 1,967 | — | — |
| 2000-09-11 | $7.13 | $7.13 | 3,433 | — | — |
| 2000-09-08 | $6.94 | $6.94 | 2,033 | — | — |
| 2000-09-07 | $6.75 | $6.75 | 9,900 | — | — |
| 2000-09-06 | $6.56 | $6.56 | 26,967 | — | — |
| 2000-09-05 | $7.50 | $7.50 | 4,500 | — | — |
| 2000-09-01 | $7.50 | $7.50 | 9,200 | — | — |
| 2000-08-31 | $7.69 | $7.69 | 2,900 | — | — |
| 2000-08-30 | $7.69 | $7.69 | 3,400 | — | — |
| 2000-08-29 | $7.50 | $7.50 | 1,800 | — | — |
| 2000-08-28 | $7.50 | $7.50 | 8,300 | — | — |
| 2000-08-25 | $8.25 | $8.25 | 6,400 | — | — |
| 2000-08-24 | $8.25 | $8.25 | 6,867 | — | — |
| 2000-08-23 | $7.69 | $7.69 | 3,300 | — | — |
| 2000-08-22 | $7.69 | $7.69 | 6,500 | — | — |
| 2000-08-21 | $8.44 | $8.44 | 5,433 | — | — |
| 2000-08-18 | $7.88 | $7.88 | 3,367 | — | — |
| 2000-08-17 | $8.44 | $8.44 | 3,767 | — | — |
| 2000-08-16 | $8.25 | $8.25 | 3,367 | — | — |
| 2000-08-15 | $8.25 | $8.25 | 11,800 | — | — |
| 2000-08-14 | $9.00 | $9.00 | 4,233 | — | — |
| 2000-08-11 | $8.63 | $8.63 | 4,300 | — | — |
| 2000-08-10 | $8.25 | $8.25 | 5,233 | — | — |
| 2000-08-09 | $8.63 | $8.63 | 7,533 | — | — |
| 2000-08-08 | $8.25 | $8.25 | 12,200 | — | — |
| 2000-08-07 | $7.50 | $7.50 | 2,700 | — | — |
| 2000-08-04 | $7.88 | $7.88 | 12,233 | — | — |
| 2000-08-03 | $8.06 | $8.06 | 6,600 | — | — |
| 2000-08-02 | $9.00 | $9.00 | 6,467 | — | — |
| 2000-08-01 | $9.38 | $9.38 | 14,800 | — | — |
| 2000-07-31 | $9.00 | $9.00 | 14,200 | — | — |
| 2000-07-28 | $9.19 | $9.19 | 21,600 | — | — |
| 2000-07-27 | $9.00 | $9.00 | 40,367 | — | — |
| 2000-07-26 | $8.25 | $8.25 | 5,467 | — | — |
| 2000-07-25 | $7.69 | $7.69 | 8,433 | — | — |
| 2000-07-24 | $7.13 | $7.13 | 7,767 | — | — |
| 2000-07-21 | $7.31 | $7.31 | 18,867 | — | — |
| 2000-07-20 | $6.75 | $6.75 | 4,300 | — | — |
| 2000-07-19 | $6.38 | $6.38 | 8,567 | — | — |
| 2000-07-18 | $6.38 | $6.38 | 7,033 | — | — |
| 2000-07-17 | $6.00 | $6.00 | 11,867 | — | — |
| 2000-07-14 | $6.56 | $6.56 | 8,700 | — | — |
| 2000-07-13 | $6.56 | $6.56 | 21,333 | — | — |
| 2000-07-12 | $5.63 | $5.63 | 3,067 | — | — |
| 2000-07-11 | $5.44 | $5.44 | 6,233 | — | — |
| 2000-07-10 | $6.00 | $6.00 | 4,800 | — | — |
| 2000-07-07 | $5.81 | $5.81 | 9,200 | — | — |
| 2000-07-06 | $6.19 | $6.19 | 7,467 | — | — |
| 2000-07-05 | $5.63 | $5.63 | 10,733 | — | — |
| 2000-07-03 | $6.19 | $6.19 | 6,733 | — | — |
| 2000-06-30 | $6.19 | $6.19 | 3,300 | — | — |
| 2000-06-29 | $6.56 | $6.56 | 6,933 | — | — |
| 2000-06-28 | $6.56 | $6.56 | 6,500 | — | — |
| 2000-06-27 | $6.75 | $6.75 | 9,700 | — | — |
| 2000-06-26 | $6.94 | $6.94 | 5,733 | — | — |
| 2000-06-23 | $7.13 | $7.13 | 4,967 | — | — |
| 2000-06-22 | $7.50 | $7.50 | 8,633 | — | — |
| 2000-06-21 | $7.88 | $7.88 | 7,067 | — | — |
| 2000-06-20 | $7.50 | $7.50 | 7,533 | — | — |
| 2000-06-19 | $7.88 | $7.88 | 8,333 | — | — |
| 2000-06-16 | $7.50 | $7.50 | 7,100 | — | — |
| 2000-06-15 | $7.31 | $7.31 | 6,267 | — | — |
| 2000-06-14 | $7.50 | $7.50 | 13,700 | — | — |
| 2000-06-13 | $7.50 | $7.50 | 17,833 | — | — |
| 2000-06-12 | $8.25 | $8.25 | 45,667 | — | — |
| 2000-06-09 | $10.13 | $10.13 | 56,100 | — | — |
| 2000-06-08 | $11.06 | $11.06 | 153,233 | — | — |
| 2000-06-07 | $9.00 | $9.00 | 83,467 | — | — |
| 2000-06-06 | $6.38 | $6.38 | 45,167 | — | — |
| 2000-06-05 | $6.75 | $6.75 | 36,267 | — | — |
| 2000-06-02 | $5.44 | $5.44 | 23,133 | — | — |
| 2000-06-01 | $4.13 | $4.13 | 2,400 | — | — |
| 2000-05-31 | $4.50 | $4.50 | 4,400 | — | — |
| 2000-05-30 | $4.31 | $4.31 | 2,567 | — | — |
| 2000-05-26 | $4.13 | $4.13 | 2,100 | — | — |
| 2000-05-25 | $4.31 | $4.31 | 13,767 | — | — |
| 2000-05-24 | $3.75 | $3.75 | 31,867 | — | — |
| 2000-05-23 | $4.13 | $4.13 | 4,867 | — | — |
| 2000-05-22 | $4.88 | $4.88 | 2,800 | — | — |
| 2000-05-19 | $5.06 | $5.06 | 10,833 | — | — |
| 2000-05-18 | $5.81 | $5.81 | 7,967 | — | — |
| 2000-05-17 | $4.88 | $4.88 | 9,333 | — | — |
| 2000-05-16 | $5.44 | $5.44 | 44,633 | — | — |
| 2000-05-15 | $4.69 | $4.69 | 10,167 | — | — |
| 2000-05-12 | $4.31 | $4.31 | 5,767 | — | — |
| 2000-05-11 | $3.75 | $3.75 | 4,933 | — | — |
| 2000-05-10 | $3.75 | $3.75 | 1,800 | — | — |
| 2000-05-09 | $3.94 | $3.94 | 4,667 | — | — |
| 2000-05-08 | $3.75 | $3.75 | 7,167 | — | — |
| 2000-05-05 | $4.13 | $4.13 | 3,133 | — | — |
| 2000-05-04 | $4.50 | $4.50 | 4,667 | — | — |
| 2000-05-03 | $4.50 | $4.50 | 2,033 | — | — |
| 2000-05-02 | $4.50 | $4.50 | 2,767 | — | — |
| 2000-05-01 | $4.13 | $4.13 | 5,300 | — | — |
| 2000-04-28 | $4.50 | $4.50 | 2,933 | — | — |
| 2000-04-27 | $4.13 | $4.13 | 2,533 | — | — |
| 2000-04-26 | $4.31 | $4.31 | 700 | — | — |
| 2000-04-25 | $4.31 | $4.31 | 7,300 | — | — |
| 2000-04-24 | $4.88 | $4.88 | 4,300 | — | — |
| 2000-04-20 | $4.69 | $4.69 | 10,033 | — | — |
| 2000-04-19 | $4.13 | $4.13 | 8,133 | — | — |
| 2000-04-18 | $3.75 | $3.75 | 15,167 | — | — |
| 2000-04-17 | $4.13 | $4.13 | 22,500 | — | — |
| 2000-04-14 | $4.69 | $4.69 | 29,500 | — | — |
| 2000-04-13 | $4.88 | $4.88 | 8,900 | — | — |
| 2000-04-12 | $5.63 | $5.63 | 6,000 | — | — |
| 2000-04-11 | $5.81 | $5.81 | 7,500 | — | — |
| 2000-04-10 | $6.38 | $6.38 | 9,433 | — | — |
| 2000-04-07 | $6.38 | $6.38 | 9,067 | — | — |
| 2000-04-06 | $6.94 | $6.94 | 3,800 | — | — |
| 2000-04-05 | $6.19 | $6.19 | 14,267 | — | — |
| 2000-04-04 | $6.75 | $6.75 | 40,433 | — | — |
| 2000-04-03 | $5.63 | $5.63 | 26,233 | — | — |
| 2000-03-31 | $6.56 | $6.56 | 16,867 | — | — |
| 2000-03-30 | $6.75 | $6.75 | 22,800 | — | — |
| 2000-03-29 | $7.50 | $7.50 | 14,067 | — | — |
| 2000-03-28 | $8.44 | $8.44 | 11,300 | — | — |
| 2000-03-27 | $7.88 | $7.88 | 9,767 | — | — |
| 2000-03-24 | $8.81 | $8.81 | 8,900 | — | — |
| 2000-03-23 | $8.63 | $8.63 | 14,767 | — | — |
| 2000-03-22 | $7.69 | $7.69 | 24,167 | — | — |
| 2000-03-21 | $8.44 | $8.44 | 13,100 | — | — |
| 2000-03-20 | $9.19 | $9.19 | 17,200 | — | — |
| 2000-03-17 | $8.44 | $8.44 | 13,633 | — | — |
| 2000-03-16 | $8.63 | $8.63 | 23,533 | — | — |
| 2000-03-15 | $9.00 | $9.00 | 30,800 | — | — |
| 2000-03-14 | $9.00 | $9.00 | 21,767 | — | — |
| 2000-03-13 | $10.31 | $10.31 | 32,867 | — | — |
| 2000-03-10 | $11.06 | $11.06 | 41,167 | — | — |
| 2000-03-09 | $11.63 | $11.63 | 33,633 | — | — |
| 2000-03-08 | $12.00 | $12.00 | 22,833 | — | — |
| 2000-03-07 | $12.38 | $12.38 | 59,533 | — | — |
| 2000-03-06 | $11.25 | $11.25 | 118,467 | — | — |
| 2000-03-03 | $14.25 | $14.25 | 116,400 | — | — |
| 2000-03-02 | $16.31 | $16.31 | 131,200 | — | — |
| 2000-03-01 | $13.13 | $13.13 | 133,933 | — | — |
| 2000-02-29 | $9.38 | $9.38 | 84,200 | — | — |
| 2000-02-28 | $8.06 | $8.06 | 20,267 | — | — |
| 2000-02-25 | $7.88 | $7.88 | 13,000 | — | — |
| 2000-02-24 | $7.88 | $7.88 | 11,667 | — | — |
| 2000-02-23 | $8.06 | $8.06 | 34,233 | — | — |
| 2000-02-22 | $7.88 | $7.88 | 21,433 | — | — |
| 2000-02-18 | $6.75 | $6.75 | 14,467 | — | — |
| 2000-02-17 | $7.69 | $7.69 | 15,200 | — | — |
| 2000-02-16 | $7.31 | $7.31 | 27,933 | — | — |
| 2000-02-15 | $7.69 | $7.69 | 55,333 | — | — |
| 2000-02-14 | $9.00 | $9.00 | 65,900 | — | — |
| 2000-02-11 | $6.38 | $6.38 | 44,467 | — | — |
| 2000-02-10 | $6.94 | $6.94 | 27,467 | — | — |
| 2000-02-09 | $7.69 | $7.69 | 27,067 | — | — |
| 2000-02-08 | $7.88 | $7.88 | 39,167 | — | — |
| 2000-02-07 | $7.50 | $7.50 | 97,800 | — | — |
| 2000-02-04 | $5.63 | $5.63 | 17,433 | — | — |
| 2000-02-03 | $5.44 | $5.44 | 34,000 | — | — |
| 2000-02-02 | $6.19 | $6.19 | 61,600 | — | — |
| 2000-02-01 | $6.75 | $6.75 | 112,400 | — | — |
| 2000-01-31 | $5.81 | $5.81 | 26,200 | — | — |
| 2000-01-28 | $4.50 | $4.50 | 32,533 | — | — |
| 2000-01-27 | $5.06 | $5.06 | 49,933 | — | — |
| 2000-01-26 | $4.13 | $4.13 | 14,867 | — | — |
| 2000-01-25 | $4.13 | $4.13 | 17,733 | — | — |
| 2000-01-24 | $4.13 | $4.13 | 40,000 | — | — |
| 2000-01-21 | $3.56 | $3.56 | 7,133 | — | — |
| 2000-01-20 | $3.19 | $3.19 | 8,933 | — | — |
| 2000-01-19 | $3.56 | $3.56 | 9,533 | — | — |
| 2000-01-18 | $3.00 | $3.00 | 9,333 | — | — |
| 2000-01-14 | $3.19 | $3.19 | 19,833 | — | — |
| 2000-01-13 | $3.00 | $3.00 | 5,167 | — | — |
| 2000-01-12 | $3.38 | $3.38 | 23,667 | — | — |
| 2000-01-11 | $3.56 | $3.56 | 11,300 | — | — |
| 2000-01-10 | $3.75 | $3.75 | 36,633 | — | — |
| 2000-01-07 | $3.38 | $3.38 | 54,633 | — | — |
| 2000-01-06 | $2.63 | $2.63 | 27,267 | — | — |
| 2000-01-05 | $2.63 | $2.63 | 7,433 | — | — |
| 2000-01-04 | $2.81 | $2.81 | 7,167 | — | — |
| 2000-01-03 | $2.63 | $2.63 | 10,800 | — | — |