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
- 1993-01-19 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 | $5.38 | $5.38 | 8,689,660 | — | — |
| 2000-12-28 | $5.35 | $5.35 | 5,830,792 | — | — |
| 2000-12-27 | $5.33 | $5.33 | 2,935,442 | — | — |
| 2000-12-26 | $5.31 | $5.31 | 3,083,171 | — | — |
| 2000-12-22 | $5.35 | $5.35 | 8,349,413 | — | — |
| 2000-12-21 | $5.09 | $5.09 | 5,423,723 | — | — |
| 2000-12-20 | $4.79 | $4.79 | 6,747,147 | — | — |
| 2000-12-19 | $4.98 | $4.98 | 7,284,607 | — | — |
| 2000-12-18 | $5.14 | $5.14 | 9,664,168 | — | — |
| 2000-12-15 | $5.16 | $5.16 | 15,894,081 | — | — |
| 2000-12-14 | $5.35 | $5.35 | 5,360,875 | — | — |
| 2000-12-13 | $5.40 | $5.40 | 7,556,949 | — | — |
| 2000-12-12 | $5.38 | $5.38 | 6,624,340 | — | — |
| 2000-12-11 | $5.69 | $5.69 | 12,517,257 | — | — |
| 2000-12-08 | $5.19 | $5.19 | 9,809,730 | — | — |
| 2000-12-07 | $5.12 | $5.12 | 30,719,382 | — | — |
| 2000-12-06 | $4.67 | $4.67 | 17,722,095 | — | — |
| 2000-12-05 | $5.02 | $5.02 | 18,619,668 | — | — |
| 2000-12-04 | $4.71 | $4.71 | 10,802,658 | — | — |
| 2000-12-01 | $4.67 | $4.67 | 8,995,232 | — | — |
| 2000-11-30 | $4.65 | $4.65 | 8,910,712 | — | — |
| 2000-11-29 | $4.98 | $4.98 | 3,265,214 | — | — |
| 2000-11-28 | $4.85 | $4.85 | 4,492,559 | — | — |
| 2000-11-27 | $5.09 | $5.09 | 3,848,908 | — | — |
| 2000-11-24 | $4.98 | $4.98 | 6,562,936 | — | — |
| 2000-11-22 | $4.78 | $4.78 | 10,281,452 | — | — |
| 2000-11-21 | $4.86 | $4.86 | 8,480,166 | — | — |
| 2000-11-20 | $4.98 | $4.98 | 7,861,798 | — | — |
| 2000-11-17 | $5.29 | $5.29 | 5,916,756 | — | — |
| 2000-11-16 | $5.29 | $5.29 | 4,841,836 | — | — |
| 2000-11-15 | $5.55 | $5.55 | 5,517,634 | — | — |
| 2000-11-14 | $5.62 | $5.62 | 4,356,388 | — | — |
| 2000-11-13 | $5.52 | $5.52 | 8,185,791 | — | — |
| 2000-11-10 | $5.42 | $5.42 | 15,255,125 | — | — |
| 2000-11-09 | $5.57 | $5.57 | 20,088,654 | — | — |
| 2000-11-08 | $5.80 | $5.80 | 8,577,328 | — | — |
| 2000-11-07 | $5.81 | $5.81 | 9,467,677 | — | — |
| 2000-11-06 | $5.61 | $5.61 | 5,079,142 | — | — |
| 2000-11-03 | $5.62 | $5.62 | 7,968,712 | — | — |
| 2000-11-02 | $5.83 | $5.83 | 11,746,464 | — | — |
| 2000-11-01 | $5.83 | $5.83 | 12,972,003 | — | — |
| 2000-10-31 | $5.61 | $5.61 | 8,003,026 | — | — |
| 2000-10-30 | $5.29 | $5.29 | 13,698,369 | — | — |
| 2000-10-27 | $5.33 | $5.33 | 14,918,851 | — | — |
| 2000-10-26 | $5.35 | $5.35 | 26,394,057 | — | — |
| 2000-10-25 | $4.71 | $4.71 | 13,977,212 | — | — |
| 2000-10-24 | $4.98 | $4.98 | 5,445,395 | — | — |
| 2000-10-23 | $5.16 | $5.16 | 5,536,417 | — | — |
| 2000-10-20 | $4.98 | $4.98 | 28,789,149 | — | — |
| 2000-10-19 | $4.88 | $4.88 | 21,202,583 | — | — |
| 2000-10-18 | $4.88 | $4.88 | 9,374,849 | — | — |
| 2000-10-17 | $4.83 | $4.83 | 12,732,891 | — | — |
| 2000-10-16 | $5.02 | $5.02 | 10,469,274 | — | — |
| 2000-10-13 | $5.36 | $5.36 | 8,947,193 | — | — |
| 2000-10-12 | $5.14 | $5.14 | 6,536,569 | — | — |
| 2000-10-11 | $5.29 | $5.29 | 10,019,224 | — | — |
| 2000-10-10 | $5.24 | $5.24 | 6,259,170 | — | — |
| 2000-10-09 | $5.50 | $5.50 | 3,892,974 | — | — |
| 2000-10-06 | $5.45 | $5.45 | 7,243,791 | — | — |
| 2000-10-05 | $6.00 | $6.00 | 6,465,775 | — | — |
| 2000-10-04 | $6.09 | $6.09 | 5,047,718 | — | — |
| 2000-10-03 | $6.00 | $6.00 | 10,785,321 | — | — |
| 2000-10-02 | $5.80 | $5.80 | 13,897,027 | — | — |
| 2000-09-29 | $6.07 | $6.07 | 12,345,689 | — | — |
| 2000-09-28 | $6.74 | $6.74 | 7,009,736 | — | — |
| 2000-09-27 | $6.11 | $6.11 | 5,316,809 | — | — |
| 2000-09-26 | $6.00 | $6.00 | 8,728,308 | — | — |
| 2000-09-25 | $6.07 | $6.07 | 13,197,390 | — | — |
| 2000-09-22 | $6.21 | $6.21 | 7,728,156 | — | — |
| 2000-09-21 | $6.19 | $6.19 | 6,535,847 | — | — |
| 2000-09-20 | $6.23 | $6.23 | 8,129,445 | — | — |
| 2000-09-19 | $6.18 | $6.18 | 4,514,592 | — | — |
| 2000-09-18 | $6.28 | $6.28 | 10,183,929 | — | — |
| 2000-09-15 | $6.49 | $6.49 | 18,935,715 | — | — |
| 2000-09-14 | $6.18 | $6.18 | 6,819,386 | — | — |
| 2000-09-13 | $6.21 | $6.21 | 5,704,373 | — | — |
| 2000-09-12 | $6.07 | $6.07 | 7,236,567 | — | — |
| 2000-09-11 | $6.06 | $6.06 | 6,499,005 | — | — |
| 2000-09-08 | $6.16 | $6.16 | 6,191,627 | — | — |
| 2000-09-07 | $6.26 | $6.26 | 9,521,495 | — | — |
| 2000-09-06 | $6.40 | $6.40 | 13,519,938 | — | — |
| 2000-09-05 | $6.89 | $6.89 | 3,811,343 | — | — |
| 2000-09-01 | $7.04 | $7.04 | 5,129,348 | — | — |
| 2000-08-31 | $6.66 | $6.66 | 6,495,754 | — | — |
| 2000-08-30 | $6.78 | $6.78 | 7,698,176 | — | — |
| 2000-08-29 | $6.77 | $6.77 | 7,569,952 | — | — |
| 2000-08-28 | $6.66 | $6.66 | 6,065,569 | — | — |
| 2000-08-25 | $6.66 | $6.66 | 7,308,084 | — | — |
| 2000-08-24 | $6.90 | $6.90 | 7,167,579 | — | — |
| 2000-08-23 | $6.87 | $6.87 | 6,285,538 | — | — |
| 2000-08-22 | $6.68 | $6.68 | 6,130,223 | — | — |
| 2000-08-21 | $6.80 | $6.80 | 5,836,932 | — | — |
| 2000-08-18 | $6.90 | $6.90 | 4,503,034 | — | — |
| 2000-08-17 | $6.94 | $6.94 | 5,829,347 | — | — |
| 2000-08-16 | $6.75 | $6.75 | 11,764,524 | — | — |
| 2000-08-15 | $6.89 | $6.89 | 6,897,043 | — | — |
| 2000-08-14 | $6.82 | $6.82 | 7,378,879 | — | — |
| 2000-08-11 | $6.61 | $6.61 | 9,923,868 | — | — |
| 2000-08-10 | $6.51 | $6.51 | 9,953,486 | — | — |
| 2000-08-09 | $6.44 | $6.44 | 16,800,684 | — | — |
| 2000-08-08 | $6.21 | $6.21 | 5,679,089 | — | — |
| 2000-08-07 | $6.14 | $6.14 | 14,068,956 | — | — |
| 2000-08-04 | $6.02 | $6.02 | 7,509,993 | — | — |
| 2000-08-03 | $6.11 | $6.11 | 7,149,880 | — | — |
| 2000-08-02 | $5.90 | $5.90 | 6,183,680 | — | — |
| 2000-08-01 | $5.83 | $5.83 | 5,034,715 | — | — |
| 2000-07-31 | $5.83 | $5.83 | 7,410,303 | — | — |
| 2000-07-28 | $5.68 | $5.68 | 16,069,261 | — | — |
| 2000-07-27 | $5.74 | $5.74 | 26,097,515 | — | — |
| 2000-07-26 | $5.97 | $5.97 | 19,952,121 | — | — |
| 2000-07-25 | $6.07 | $6.07 | 15,786,445 | — | — |
| 2000-07-24 | $5.74 | $5.74 | 9,519,689 | — | — |
| 2000-07-21 | $5.76 | $5.76 | 9,365,458 | — | — |
| 2000-07-20 | $5.90 | $5.90 | 9,678,977 | — | — |
| 2000-07-19 | $5.80 | $5.80 | 5,089,617 | — | — |
| 2000-07-18 | $5.95 | $5.95 | 8,205,657 | — | — |
| 2000-07-17 | $6.06 | $6.06 | 10,989,036 | — | — |
| 2000-07-14 | $6.35 | $6.35 | 15,900,221 | — | — |
| 2000-07-13 | $5.76 | $5.76 | 7,176,970 | — | — |
| 2000-07-12 | $5.85 | $5.85 | 22,846,387 | — | — |
| 2000-07-11 | $5.73 | $5.73 | 26,104,378 | — | — |
| 2000-07-10 | $5.94 | $5.94 | 10,103,021 | — | — |
| 2000-07-07 | $6.13 | $6.13 | 4,674,602 | — | — |
| 2000-07-06 | $6.18 | $6.18 | 7,966,906 | — | — |
| 2000-07-05 | $5.87 | $5.87 | 8,183,263 | — | — |
| 2000-07-03 | $6.13 | $6.13 | 4,153,396 | — | — |
| 2000-06-30 | $5.99 | $5.99 | 11,527,940 | — | — |
| 2000-06-29 | $6.04 | $6.04 | 6,726,197 | — | — |
| 2000-06-28 | $6.16 | $6.16 | 12,613,335 | — | — |
| 2000-06-27 | $6.23 | $6.23 | 11,026,600 | — | — |
| 2000-06-26 | $6.39 | $6.39 | 11,726,598 | — | — |
| 2000-06-23 | $6.45 | $6.45 | 14,880,564 | — | — |
| 2000-06-22 | $6.37 | $6.37 | 12,362,304 | — | — |
| 2000-06-21 | $6.47 | $6.47 | 13,522,828 | — | — |
| 2000-06-20 | $6.49 | $6.49 | 12,309,208 | — | — |
| 2000-06-19 | $6.39 | $6.39 | 10,886,817 | — | — |
| 2000-06-16 | $6.32 | $6.32 | 16,788,403 | — | — |
| 2000-06-15 | $6.30 | $6.30 | 56,351,676 | — | — |
| 2000-06-14 | $5.88 | $5.88 | 54,846,572 | — | — |
| 2000-06-13 | $5.28 | $5.28 | 8,449,103 | — | — |
| 2000-06-12 | $5.07 | $5.07 | 7,889,249 | — | — |
| 2000-06-09 | $5.45 | $5.45 | 7,496,629 | — | — |
| 2000-06-08 | $5.42 | $5.42 | 8,988,008 | — | — |
| 2000-06-07 | $5.55 | $5.55 | 6,400,398 | — | — |
| 2000-06-06 | $5.52 | $5.52 | 3,900,559 | — | — |
| 2000-06-05 | $5.66 | $5.66 | 3,549,115 | — | — |
| 2000-06-02 | $5.83 | $5.83 | 7,322,532 | — | — |
| 2000-06-01 | $5.50 | $5.50 | 10,381,142 | — | — |
| 2000-05-31 | $5.24 | $5.24 | 10,079,905 | — | — |
| 2000-05-30 | $5.24 | $5.24 | 17,934,840 | — | — |
| 2000-05-26 | $5.05 | $5.05 | 9,259,628 | — | — |
| 2000-05-25 | $5.24 | $5.24 | 10,067,985 | — | — |
| 2000-05-24 | $5.45 | $5.45 | 7,863,965 | — | — |
| 2000-05-23 | $5.21 | $5.21 | 9,331,506 | — | — |
| 2000-05-22 | $5.57 | $5.57 | 6,638,426 | — | — |
| 2000-05-19 | $5.69 | $5.69 | 14,163,951 | — | — |
| 2000-05-18 | $5.64 | $5.64 | 6,516,342 | — | — |
| 2000-05-17 | $5.95 | $5.95 | 6,679,964 | — | — |
| 2000-05-16 | $6.35 | $6.35 | 9,859,575 | — | — |
| 2000-05-15 | $6.35 | $6.35 | 5,092,145 | — | — |
| 2000-05-12 | $6.37 | $6.37 | 8,657,875 | — | — |
| 2000-05-11 | $6.19 | $6.19 | 4,335,439 | — | — |
| 2000-05-10 | $6.09 | $6.09 | 11,018,293 | — | — |
| 2000-05-09 | $6.00 | $6.00 | 6,230,636 | — | — |
| 2000-05-08 | $6.09 | $6.09 | 4,222,746 | — | — |
| 2000-05-05 | $6.39 | $6.39 | 11,832,790 | — | — |
| 2000-05-04 | $6.18 | $6.18 | 8,545,904 | — | — |
| 2000-05-03 | $6.04 | $6.04 | 12,106,938 | — | — |
| 2000-05-02 | $6.26 | $6.26 | 11,330,005 | — | — |
| 2000-05-01 | $6.33 | $6.33 | 7,917,422 | — | — |
| 2000-04-28 | $6.37 | $6.37 | 18,107,492 | — | — |
| 2000-04-27 | $6.25 | $6.25 | 19,063,217 | — | — |
| 2000-04-26 | $5.64 | $5.64 | 15,474,732 | — | — |
| 2000-04-25 | $5.47 | $5.47 | 10,954,000 | — | — |
| 2000-04-24 | $5.00 | $5.00 | 10,766,900 | — | — |
| 2000-04-20 | $5.02 | $5.02 | 8,584,191 | — | — |
| 2000-04-19 | $4.95 | $4.95 | 9,794,921 | — | — |
| 2000-04-18 | $5.07 | $5.07 | 8,523,510 | — | — |
| 2000-04-17 | $5.19 | $5.19 | 14,412,815 | — | — |
| 2000-04-14 | $4.78 | $4.78 | 10,876,704 | — | — |
| 2000-04-13 | $5.28 | $5.28 | 11,557,197 | — | — |
| 2000-04-12 | $5.78 | $5.78 | 4,393,953 | — | — |
| 2000-04-11 | $6.04 | $6.04 | 13,710,650 | — | — |
| 2000-04-10 | $6.35 | $6.35 | 9,756,273 | — | — |
| 2000-04-07 | $6.16 | $6.16 | 4,736,367 | — | — |
| 2000-04-06 | $6.11 | $6.11 | 6,044,620 | — | — |
| 2000-04-05 | $5.64 | $5.64 | 3,679,145 | — | — |
| 2000-04-04 | $5.73 | $5.73 | 9,741,464 | — | — |
| 2000-04-03 | $6.07 | $6.07 | 5,937,344 | — | — |
| 2000-03-31 | $6.25 | $6.25 | 12,602,499 | — | — |
| 2000-03-30 | $5.88 | $5.88 | 5,699,677 | — | — |
| 2000-03-29 | $6.11 | $6.11 | 4,617,172 | — | — |
| 2000-03-28 | $6.39 | $6.39 | 4,387,451 | — | — |
| 2000-03-27 | $6.42 | $6.42 | 5,261,907 | — | — |
| 2000-03-24 | $6.40 | $6.40 | 7,306,278 | — | — |
| 2000-03-23 | $6.32 | $6.32 | 6,466,858 | — | — |
| 2000-03-22 | $6.26 | $6.26 | 15,084,279 | — | — |
| 2000-03-21 | $5.83 | $5.83 | 6,091,214 | — | — |
| 2000-03-20 | $5.62 | $5.62 | 6,524,650 | — | — |
| 2000-03-17 | $6.00 | $6.00 | 6,061,235 | — | — |
| 2000-03-16 | $6.28 | $6.28 | 11,302,554 | — | — |
| 2000-03-15 | $5.61 | $5.61 | 15,668,695 | — | — |
| 2000-03-14 | $5.54 | $5.54 | 7,157,827 | — | — |
| 2000-03-13 | $5.87 | $5.87 | 10,640,120 | — | — |
| 2000-03-10 | $6.42 | $6.42 | 13,952,290 | — | — |
| 2000-03-09 | $6.06 | $6.06 | 11,439,447 | — | — |
| 2000-03-08 | $5.97 | $5.97 | 12,093,935 | — | — |
| 2000-03-07 | $5.43 | $5.43 | 13,314,417 | — | — |
| 2000-03-06 | $5.99 | $5.99 | 11,476,651 | — | — |
| 2000-03-03 | $6.07 | $6.07 | 12,944,552 | — | — |
| 2000-03-02 | $5.85 | $5.85 | 13,389,907 | — | — |
| 2000-03-01 | $6.11 | $6.11 | 8,775,264 | — | — |
| 2000-02-29 | $6.21 | $6.21 | 12,885,677 | — | — |
| 2000-02-28 | $5.99 | $5.99 | 6,168,871 | — | — |
| 2000-02-25 | $6.61 | $6.61 | 10,517,674 | — | — |
| 2000-02-24 | $6.51 | $6.51 | 16,563,739 | — | — |
| 2000-02-23 | $6.64 | $6.64 | 9,916,283 | — | — |
| 2000-02-22 | $6.27 | $6.27 | 11,194,918 | — | — |
| 2000-02-18 | $6.26 | $6.26 | 9,638,884 | — | — |
| 2000-02-17 | $6.66 | $6.66 | 8,759,732 | — | — |
| 2000-02-16 | $6.72 | $6.72 | 5,480,792 | — | — |
| 2000-02-15 | $6.92 | $6.92 | 11,923,089 | — | — |
| 2000-02-14 | $6.91 | $6.91 | 7,067,166 | — | — |
| 2000-02-11 | $7.09 | $7.09 | 5,355,096 | — | — |
| 2000-02-10 | $7.55 | $7.55 | 3,471,819 | — | — |
| 2000-02-09 | $7.39 | $7.39 | 5,499,575 | — | — |
| 2000-02-08 | $7.64 | $7.64 | 7,330,840 | — | — |
| 2000-02-07 | $7.85 | $7.85 | 5,024,963 | — | — |
| 2000-02-04 | $7.78 | $7.78 | 10,108,439 | — | — |
| 2000-02-03 | $7.57 | $7.57 | 15,235,259 | — | — |
| 2000-02-02 | $7.18 | $7.18 | 14,735,363 | — | — |
| 2000-02-01 | $6.91 | $6.91 | 7,816,287 | — | — |
| 2000-01-31 | $6.87 | $6.87 | 16,224,937 | — | — |
| 2000-01-28 | $7.12 | $7.12 | 5,958,294 | — | — |
| 2000-01-27 | $7.35 | $7.35 | 3,929,816 | — | — |
| 2000-01-26 | $7.13 | $7.13 | 3,556,339 | — | — |
| 2000-01-25 | $7.47 | $7.47 | 10,312,154 | — | — |
| 2000-01-24 | $6.99 | $6.99 | 9,729,905 | — | — |
| 2000-01-21 | $7.66 | $7.66 | 6,977,590 | — | — |
| 2000-01-20 | $7.41 | $7.41 | 11,165,299 | — | — |
| 2000-01-19 | $7.21 | $7.21 | 3,198,032 | — | — |
| 2000-01-18 | $7.21 | $7.21 | 4,559,742 | — | — |
| 2000-01-14 | $7.02 | $7.02 | 7,113,400 | — | — |
| 2000-01-13 | $7.48 | $7.48 | 11,210,810 | — | — |
| 2000-01-12 | $6.82 | $6.82 | 14,879,120 | — | — |
| 2000-01-11 | $7.21 | $7.21 | 9,349,205 | — | — |
| 2000-01-10 | $7.72 | $7.72 | 22,740,195 | — | — |
| 2000-01-07 | $6.90 | $6.90 | 4,478,111 | — | — |
| 2000-01-06 | $6.94 | $6.94 | 10,764,372 | — | — |
| 2000-01-05 | $6.66 | $6.66 | 7,600,292 | — | — |
| 2000-01-04 | $6.92 | $6.92 | 4,952,001 | — | — |
| 2000-01-03 | $7.53 | $7.53 | 6,276,869 | — | — |