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
- 1987-01-02 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 | $7.69 | $75.81 | 22,400 | — | — |
| 2000-12-28 | $7.25 | $71.49 | 4,600 | — | — |
| 2000-12-27 | $7.06 | $69.64 | 2,800 | — | — |
| 2000-12-26 | $7.06 | $69.64 | 10,900 | — | — |
| 2000-12-22 | $6.75 | $66.56 | 21,300 | — | — |
| 2000-12-21 | $7.00 | $69.03 | 6,900 | — | — |
| 2000-12-20 | $7.19 | $70.88 | 4,600 | — | — |
| 2000-12-19 | $7.13 | $70.26 | 21,900 | — | — |
| 2000-12-18 | $6.75 | $66.56 | 92,100 | — | — |
| 2000-12-15 | $5.50 | $54.24 | 10,000 | — | — |
| 2000-12-14 | $4.88 | $48.07 | 20,500 | — | — |
| 2000-12-13 | $3.88 | $38.21 | 12,300 | — | — |
| 2000-12-12 | $3.63 | $35.75 | 22,400 | — | — |
| 2000-12-11 | $3.00 | $29.58 | 1,500 | — | — |
| 2000-12-08 | $3.00 | $29.58 | 700 | — | — |
| 2000-12-07 | $3.00 | $29.58 | 1,700 | — | — |
| 2000-12-06 | $2.94 | $28.97 | 3,600 | — | — |
| 2000-12-05 | $2.88 | $28.35 | 881,800 | — | — |
| 2000-12-04 | $3.00 | $29.58 | 300 | — | — |
| 2000-12-01 | $3.00 | $29.58 | 1,100 | — | — |
| 2000-11-30 | $3.13 | $30.82 | 7,000 | — | — |
| 2000-11-29 | $3.31 | $32.67 | 5,100 | — | — |
| 2000-11-28 | $3.50 | $34.51 | 1,700 | — | — |
| 2000-11-27 | $3.63 | $35.75 | 3,400 | — | — |
| 2000-11-24 | $3.69 | $36.36 | 300 | — | — |
| 2000-11-22 | $3.63 | $35.75 | 1,000 | — | — |
| 2000-11-21 | $3.75 | $36.98 | 11,200 | — | — |
| 2000-11-20 | $3.88 | $38.21 | 7,500 | — | — |
| 2000-11-17 | $4.00 | $39.44 | 0 | — | — |
| 2000-11-16 | $4.00 | $39.44 | 6,900 | — | — |
| 2000-11-15 | $3.94 | $38.83 | 8,500 | — | — |
| 2000-11-14 | $4.00 | $39.44 | 22,400 | — | — |
| 2000-11-13 | $3.31 | $32.67 | 1,800 | — | — |
| 2000-11-10 | $3.50 | $34.51 | 200 | — | — |
| 2000-11-09 | $3.56 | $35.13 | 1,500 | — | — |
| 2000-11-08 | $3.13 | $30.82 | 30,100 | — | — |
| 2000-11-07 | $3.63 | $35.75 | 3,300 | — | — |
| 2000-11-06 | $2.88 | $28.35 | 1,300 | — | — |
| 2000-11-03 | $2.75 | $27.12 | 0 | — | — |
| 2000-11-02 | $2.75 | $27.12 | 3,600 | — | — |
| 2000-11-01 | $2.94 | $28.97 | 1,100 | — | — |
| 2000-10-31 | $3.00 | $29.58 | 4,900 | — | — |
| 2000-10-30 | $3.00 | $29.58 | 4,100 | — | — |
| 2000-10-27 | $2.94 | $28.97 | 3,000 | — | — |
| 2000-10-26 | $3.25 | $32.05 | 7,000 | — | — |
| 2000-10-25 | $3.00 | $29.58 | 7,800 | — | — |
| 2000-10-24 | $2.56 | $25.27 | 4,500 | — | — |
| 2000-10-23 | $2.75 | $27.12 | 1,000 | — | — |
| 2000-10-20 | $2.88 | $28.35 | 6,500 | — | — |
| 2000-10-19 | $2.75 | $27.12 | 16,500 | — | — |
| 2000-10-18 | $2.25 | $22.19 | 3,500 | — | — |
| 2000-10-17 | $2.63 | $25.89 | 8,500 | — | — |
| 2000-10-16 | $2.75 | $27.12 | 2,900 | — | — |
| 2000-10-13 | $2.63 | $25.89 | 23,100 | — | — |
| 2000-10-12 | $2.75 | $27.12 | 13,800 | — | — |
| 2000-10-11 | $3.50 | $34.51 | 13,000 | — | — |
| 2000-10-10 | $3.56 | $35.13 | 9,300 | — | — |
| 2000-10-09 | $3.38 | $33.28 | 0 | — | — |
| 2000-10-06 | $3.38 | $33.28 | 100 | — | — |
| 2000-10-05 | $3.38 | $33.28 | 3,800 | — | — |
| 2000-10-04 | $3.25 | $32.05 | 0 | — | — |
| 2000-10-03 | $3.25 | $32.05 | 6,600 | — | — |
| 2000-10-02 | $3.50 | $34.51 | 1,700 | — | — |
| 2000-09-29 | $3.56 | $35.13 | 55,400 | — | — |
| 2000-09-28 | $3.44 | $33.90 | 0 | — | — |
| 2000-09-27 | $3.44 | $33.90 | 7,600 | — | — |
| 2000-09-26 | $3.25 | $32.05 | 1,000 | — | — |
| 2000-09-25 | $3.38 | $33.28 | 6,000 | — | — |
| 2000-09-22 | $3.63 | $35.75 | 4,700 | — | — |
| 2000-09-21 | $3.31 | $32.67 | 11,800 | — | — |
| 2000-09-20 | $3.44 | $33.90 | 101,100 | — | — |
| 2000-09-19 | $3.56 | $35.13 | 6,000 | — | — |
| 2000-09-18 | $3.56 | $35.13 | 6,200 | — | — |
| 2000-09-15 | $3.69 | $36.36 | 600 | — | — |
| 2000-09-14 | $3.63 | $35.75 | 6,600 | — | — |
| 2000-09-13 | $3.75 | $36.98 | 900 | — | — |
| 2000-09-12 | $3.63 | $35.75 | 0 | — | — |
| 2000-09-11 | $3.63 | $35.75 | 2,700 | — | — |
| 2000-09-08 | $3.88 | $38.21 | 12,700 | — | — |
| 2000-09-07 | $3.56 | $35.13 | 6,800 | — | — |
| 2000-09-06 | $3.88 | $38.21 | 4,900 | — | — |
| 2000-09-05 | $4.00 | $39.44 | 1,700 | — | — |
| 2000-09-01 | $3.75 | $36.98 | 0 | — | — |
| 2000-08-31 | $3.75 | $36.98 | 6,800 | — | — |
| 2000-08-30 | $4.00 | $39.44 | 0 | — | — |
| 2000-08-29 | $4.00 | $39.44 | 4,900 | — | — |
| 2000-08-28 | $4.13 | $40.68 | 0 | — | — |
| 2000-08-25 | $4.13 | $40.68 | 2,300 | — | — |
| 2000-08-24 | $4.13 | $40.68 | 700 | — | — |
| 2000-08-23 | $4.13 | $40.68 | 100 | — | — |
| 2000-08-22 | $3.88 | $38.21 | 1,900 | — | — |
| 2000-08-21 | $4.38 | $43.14 | 18,300 | — | — |
| 2000-08-18 | $3.56 | $35.13 | 24,400 | — | — |
| 2000-08-17 | $3.63 | $35.75 | 12,200 | — | — |
| 2000-08-16 | $3.56 | $35.13 | 1,400 | — | — |
| 2000-08-15 | $3.88 | $38.21 | 12,100 | — | — |
| 2000-08-14 | $3.75 | $36.98 | 1,500 | — | — |
| 2000-08-11 | $4.06 | $40.06 | 24,800 | — | — |
| 2000-08-10 | $4.25 | $41.91 | 3,000 | — | — |
| 2000-08-09 | $4.13 | $40.68 | 22,000 | — | — |
| 2000-08-08 | $4.19 | $41.29 | 700 | — | — |
| 2000-08-07 | $4.38 | $43.14 | 4,900 | — | — |
| 2000-08-04 | $4.25 | $41.91 | 1,300 | — | — |
| 2000-08-03 | $4.50 | $44.38 | 10,000 | — | — |
| 2000-08-02 | $4.50 | $44.38 | 1,000 | — | — |
| 2000-08-01 | $4.56 | $44.99 | 300 | — | — |
| 2000-07-31 | $4.69 | $46.22 | 1,600 | — | — |
| 2000-07-28 | $4.50 | $44.38 | 2,600 | — | — |
| 2000-07-27 | $4.25 | $41.91 | 0 | — | — |
| 2000-07-26 | $4.25 | $41.91 | 3,300 | — | — |
| 2000-07-25 | $4.25 | $41.91 | 5,000 | — | — |
| 2000-07-24 | $4.13 | $40.68 | 1,100 | — | — |
| 2000-07-21 | $4.13 | $40.68 | 15,300 | — | — |
| 2000-07-20 | $4.63 | $45.61 | 1,000 | — | — |
| 2000-07-19 | $4.38 | $43.14 | 1,400 | — | — |
| 2000-07-18 | $4.38 | $43.14 | 15,500 | — | — |
| 2000-07-17 | $4.44 | $43.76 | 6,400 | — | — |
| 2000-07-14 | $4.56 | $44.99 | 9,800 | — | — |
| 2000-07-13 | $4.56 | $44.99 | 7,600 | — | — |
| 2000-07-12 | $4.75 | $46.84 | 2,100 | — | — |
| 2000-07-11 | $5.13 | $50.54 | 1,300 | — | — |
| 2000-07-10 | $5.38 | $53.00 | 4,500 | — | — |
| 2000-07-07 | $5.75 | $56.70 | 7,000 | — | — |
| 2000-07-06 | $5.88 | $57.93 | 8,800 | — | — |
| 2000-07-05 | $6.00 | $59.17 | 7,900 | — | — |
| 2000-07-03 | $5.38 | $53.00 | 300 | — | — |
| 2000-06-30 | $5.50 | $54.24 | 3,200 | — | — |
| 2000-06-29 | $5.25 | $51.77 | 5,000 | — | — |
| 2000-06-28 | $5.00 | $49.31 | 3,000 | — | — |
| 2000-06-27 | $4.94 | $48.69 | 1,700 | — | — |
| 2000-06-26 | $4.75 | $46.84 | 21,900 | — | — |
| 2000-06-23 | $4.63 | $45.61 | 6,300 | — | — |
| 2000-06-22 | $5.00 | $49.31 | 2,600 | — | — |
| 2000-06-21 | $4.88 | $48.07 | 200 | — | — |
| 2000-06-20 | $5.00 | $49.31 | 5,500 | — | — |
| 2000-06-19 | $4.63 | $45.61 | 2,900 | — | — |
| 2000-06-16 | $4.38 | $43.14 | 1,600 | — | — |
| 2000-06-15 | $4.38 | $43.14 | 2,400 | — | — |
| 2000-06-14 | $4.38 | $43.14 | 0 | — | — |
| 2000-06-13 | $4.38 | $43.14 | 400 | — | — |
| 2000-06-12 | $4.38 | $43.14 | 0 | — | — |
| 2000-06-09 | $4.38 | $43.14 | 500 | — | — |
| 2000-06-08 | $4.44 | $43.76 | 600 | — | — |
| 2000-06-07 | $4.44 | $43.76 | 3,300 | — | — |
| 2000-06-06 | $4.63 | $45.61 | 1,400 | — | — |
| 2000-06-05 | $4.44 | $43.76 | 21,500 | — | — |
| 2000-06-02 | $4.63 | $45.61 | 800 | — | — |
| 2000-06-01 | $4.50 | $44.38 | 5,600 | — | — |
| 2000-05-31 | $4.50 | $44.38 | 100 | — | — |
| 2000-05-30 | $4.50 | $44.38 | 3,200 | — | — |
| 2000-05-26 | $4.56 | $44.99 | 2,300 | — | — |
| 2000-05-25 | $4.63 | $45.61 | 3,300 | — | — |
| 2000-05-24 | $4.75 | $46.84 | 3,700 | — | — |
| 2000-05-23 | $5.00 | $49.31 | 1,000 | — | — |
| 2000-05-22 | $5.00 | $49.31 | 19,400 | — | — |
| 2000-05-19 | $5.00 | $49.31 | 0 | — | — |
| 2000-05-18 | $5.00 | $49.31 | 1,500 | — | — |
| 2000-05-17 | $4.94 | $48.69 | 4,000 | — | — |
| 2000-05-16 | $5.00 | $49.31 | 34,900 | — | — |
| 2000-05-15 | $5.06 | $49.92 | 1,700 | — | — |
| 2000-05-12 | $5.00 | $49.31 | 18,000 | — | — |
| 2000-05-11 | $4.94 | $48.69 | 1,600 | — | — |
| 2000-05-10 | $4.88 | $48.07 | 8,200 | — | — |
| 2000-05-09 | $4.88 | $48.07 | 14,000 | — | — |
| 2000-05-08 | $5.00 | $49.31 | 9,500 | — | — |
| 2000-05-05 | $5.00 | $49.31 | 9,200 | — | — |
| 2000-05-04 | $4.88 | $48.07 | 5,400 | — | — |
| 2000-05-03 | $4.63 | $45.61 | 1,700 | — | — |
| 2000-05-02 | $4.63 | $45.61 | 7,600 | — | — |
| 2000-05-01 | $4.75 | $46.84 | 300 | — | — |
| 2000-04-28 | $4.88 | $48.07 | 600 | — | — |
| 2000-04-27 | $4.75 | $46.84 | 5,600 | — | — |
| 2000-04-26 | $5.00 | $49.31 | 7,900 | — | — |
| 2000-04-25 | $4.75 | $46.84 | 16,200 | — | — |
| 2000-04-24 | $4.38 | $43.14 | 4,300 | — | — |
| 2000-04-20 | $4.38 | $43.14 | 200 | — | — |
| 2000-04-19 | $4.50 | $44.38 | 10,000 | — | — |
| 2000-04-18 | $4.50 | $44.38 | 1,300 | — | — |
| 2000-04-17 | $4.44 | $43.76 | 4,500 | — | — |
| 2000-04-14 | $4.31 | $42.53 | 3,400 | — | — |
| 2000-04-13 | $4.25 | $41.91 | 0 | — | — |
| 2000-04-12 | $4.25 | $41.91 | 2,800 | — | — |
| 2000-04-11 | $4.50 | $44.38 | 1,700 | — | — |
| 2000-04-10 | $4.63 | $45.61 | 17,500 | — | — |
| 2000-04-07 | $4.75 | $46.84 | 21,700 | — | — |
| 2000-04-06 | $4.88 | $48.07 | 7,800 | — | — |
| 2000-04-05 | $4.88 | $48.07 | 5,500 | — | — |
| 2000-04-04 | $5.00 | $49.31 | 2,300 | — | — |
| 2000-04-03 | $5.00 | $49.31 | 8,800 | — | — |
| 2000-03-31 | $5.31 | $52.39 | 19,500 | — | — |
| 2000-03-30 | $4.50 | $44.38 | 8,600 | — | — |
| 2000-03-29 | $4.50 | $44.38 | 1,400 | — | — |
| 2000-03-28 | $4.63 | $45.61 | 8,500 | — | — |
| 2000-03-27 | $4.38 | $43.14 | 13,600 | — | — |
| 2000-03-24 | $4.25 | $41.91 | 10,500 | — | — |
| 2000-03-23 | $4.25 | $41.91 | 1,600 | — | — |
| 2000-03-22 | $4.38 | $43.14 | 1,000 | — | — |
| 2000-03-21 | $4.44 | $43.76 | 1,700 | — | — |
| 2000-03-20 | $4.44 | $43.76 | 2,400 | — | — |
| 2000-03-17 | $4.25 | $41.91 | 1,300 | — | — |
| 2000-03-16 | $4.38 | $43.14 | 600 | — | — |
| 2000-03-15 | $4.19 | $41.29 | 600 | — | — |
| 2000-03-14 | $4.19 | $41.29 | 2,400 | — | — |
| 2000-03-13 | $4.19 | $41.29 | 1,000 | — | — |
| 2000-03-10 | $4.25 | $41.91 | 0 | — | — |
| 2000-03-09 | $4.25 | $41.91 | 3,200 | — | — |
| 2000-03-08 | $4.50 | $44.38 | 2,100 | — | — |
| 2000-03-07 | $4.25 | $41.91 | 4,800 | — | — |
| 2000-03-06 | $4.38 | $43.14 | 5,500 | — | — |
| 2000-03-03 | $4.75 | $46.84 | 7,200 | — | — |
| 2000-03-02 | $4.75 | $46.84 | 7,900 | — | — |
| 2000-03-01 | $4.75 | $46.84 | 9,700 | — | — |
| 2000-02-29 | $4.25 | $41.91 | 8,000 | — | — |
| 2000-02-28 | $4.50 | $44.38 | 1,500 | — | — |
| 2000-02-25 | $4.25 | $41.91 | 8,200 | — | — |
| 2000-02-24 | $4.25 | $41.91 | 400 | — | — |
| 2000-02-23 | $4.25 | $41.91 | 5,400 | — | — |
| 2000-02-22 | $4.38 | $43.14 | 1,100 | — | — |
| 2000-02-18 | $4.75 | $46.84 | 7,500 | — | — |
| 2000-02-17 | $4.38 | $43.14 | 3,800 | — | — |
| 2000-02-16 | $4.25 | $41.91 | 3,100 | — | — |
| 2000-02-15 | $4.38 | $43.14 | 4,600 | — | — |
| 2000-02-14 | $4.50 | $44.38 | 6,800 | — | — |
| 2000-02-11 | $4.63 | $45.61 | 5,100 | — | — |
| 2000-02-10 | $4.75 | $46.84 | 1,700 | — | — |
| 2000-02-09 | $4.75 | $46.84 | 10,500 | — | — |
| 2000-02-08 | $4.50 | $44.38 | 1,200 | — | — |
| 2000-02-07 | $4.38 | $43.14 | 4,200 | — | — |
| 2000-02-04 | $4.25 | $41.91 | 11,000 | — | — |
| 2000-02-03 | $4.50 | $44.38 | 1,100 | — | — |
| 2000-02-02 | $4.63 | $45.61 | 500 | — | — |
| 2000-02-01 | $4.50 | $44.38 | 10,200 | — | — |
| 2000-01-31 | $4.50 | $44.38 | 15,800 | — | — |
| 2000-01-28 | $5.00 | $49.31 | 15,200 | — | — |
| 2000-01-27 | $4.50 | $44.38 | 1,400 | — | — |
| 2000-01-26 | $4.63 | $45.61 | 4,700 | — | — |
| 2000-01-25 | $4.56 | $44.99 | 800 | — | — |
| 2000-01-24 | $4.63 | $45.61 | 4,600 | — | — |
| 2000-01-21 | $4.63 | $45.61 | 12,500 | — | — |
| 2000-01-20 | $5.00 | $49.31 | 3,100 | — | — |
| 2000-01-19 | $5.00 | $49.31 | 9,200 | — | — |
| 2000-01-18 | $4.88 | $48.07 | 4,200 | — | — |
| 2000-01-14 | $5.25 | $51.77 | 1,600 | — | — |
| 2000-01-13 | $5.13 | $50.54 | 1,100 | — | — |
| 2000-01-12 | $5.25 | $51.77 | 2,200 | — | — |
| 2000-01-11 | $5.13 | $50.54 | 900 | — | — |
| 2000-01-10 | $5.50 | $54.24 | 5,300 | — | — |
| 2000-01-07 | $5.13 | $50.54 | 1,100 | — | — |
| 2000-01-06 | $5.00 | $49.31 | 500 | — | — |
| 2000-01-05 | $5.38 | $53.00 | 2,100 | — | — |
| 2000-01-04 | $5.56 | $54.85 | 13,000 | — | — |
| 2000-01-03 | $5.13 | $50.54 | 4,700 | — | — |