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
- 1996-11-22 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 | $5.31 | $5.31 | 70,900 | — | — |
| 2000-12-28 | $5.44 | $5.44 | 149,100 | — | — |
| 2000-12-27 | $5.50 | $5.50 | 65,200 | — | — |
| 2000-12-26 | $5.31 | $5.31 | 55,900 | — | — |
| 2000-12-22 | $5.25 | $5.25 | 42,000 | — | — |
| 2000-12-21 | $5.38 | $5.38 | 37,500 | — | — |
| 2000-12-20 | $4.88 | $4.88 | 40,600 | — | — |
| 2000-12-19 | $4.56 | $4.56 | 46,800 | — | — |
| 2000-12-18 | $4.44 | $4.44 | 33,000 | — | — |
| 2000-12-15 | $4.50 | $4.50 | 55,200 | — | — |
| 2000-12-14 | $5.00 | $5.00 | 26,700 | — | — |
| 2000-12-13 | $4.88 | $4.88 | 102,500 | — | — |
| 2000-12-12 | $5.13 | $5.13 | 50,700 | — | — |
| 2000-12-11 | $5.00 | $5.00 | 31,700 | — | — |
| 2000-12-08 | $5.00 | $5.00 | 19,100 | — | — |
| 2000-12-07 | $4.75 | $4.75 | 54,300 | — | — |
| 2000-12-06 | $4.69 | $4.69 | 141,200 | — | — |
| 2000-12-05 | $4.75 | $4.75 | 19,700 | — | — |
| 2000-12-04 | $4.31 | $4.31 | 65,200 | — | — |
| 2000-12-01 | $4.50 | $4.50 | 91,200 | — | — |
| 2000-11-30 | $4.63 | $4.63 | 57,500 | — | — |
| 2000-11-29 | $4.56 | $4.56 | 65,200 | — | — |
| 2000-11-28 | $4.63 | $4.63 | 64,600 | — | — |
| 2000-11-27 | $4.88 | $4.88 | 47,300 | — | — |
| 2000-11-24 | $5.13 | $5.13 | 18,800 | — | — |
| 2000-11-22 | $5.00 | $5.00 | 12,400 | — | — |
| 2000-11-21 | $5.13 | $5.13 | 23,700 | — | — |
| 2000-11-20 | $5.13 | $5.13 | 30,900 | — | — |
| 2000-11-17 | $5.31 | $5.31 | 14,900 | — | — |
| 2000-11-16 | $5.19 | $5.19 | 11,600 | — | — |
| 2000-11-15 | $5.25 | $5.25 | 35,100 | — | — |
| 2000-11-14 | $5.38 | $5.38 | 36,600 | — | — |
| 2000-11-13 | $5.13 | $5.13 | 27,900 | — | — |
| 2000-11-10 | $5.31 | $5.31 | 6,000 | — | — |
| 2000-11-09 | $5.38 | $5.38 | 20,600 | — | — |
| 2000-11-08 | $5.44 | $5.44 | 22,800 | — | — |
| 2000-11-07 | $5.44 | $5.44 | 25,000 | — | — |
| 2000-11-06 | $5.50 | $5.50 | 59,400 | — | — |
| 2000-11-03 | $5.50 | $5.50 | 124,700 | — | — |
| 2000-11-02 | $5.50 | $5.50 | 43,800 | — | — |
| 2000-11-01 | $5.63 | $5.63 | 19,000 | — | — |
| 2000-10-31 | $5.44 | $5.44 | 51,100 | — | — |
| 2000-10-30 | $5.25 | $5.25 | 62,400 | — | — |
| 2000-10-27 | $5.13 | $5.13 | 15,400 | — | — |
| 2000-10-26 | $5.38 | $5.38 | 19,700 | — | — |
| 2000-10-25 | $5.38 | $5.38 | 25,100 | — | — |
| 2000-10-24 | $5.88 | $5.87 | 10,900 | — | — |
| 2000-10-23 | $5.69 | $5.69 | 11,700 | — | — |
| 2000-10-20 | $5.69 | $5.69 | 11,400 | — | — |
| 2000-10-19 | $5.75 | $5.75 | 9,900 | — | — |
| 2000-10-18 | $5.75 | $5.75 | 9,100 | — | — |
| 2000-10-17 | $5.56 | $5.56 | 14,600 | — | — |
| 2000-10-16 | $5.88 | $5.87 | 12,400 | — | — |
| 2000-10-13 | $6.00 | $6.00 | 14,000 | — | — |
| 2000-10-12 | $6.00 | $6.00 | 43,600 | — | — |
| 2000-10-11 | $6.19 | $6.19 | 19,300 | — | — |
| 2000-10-10 | $6.44 | $6.44 | 24,100 | — | — |
| 2000-10-09 | $6.44 | $6.44 | 11,000 | — | — |
| 2000-10-06 | $6.19 | $6.19 | 14,500 | — | — |
| 2000-10-05 | $6.19 | $6.19 | 12,100 | — | — |
| 2000-10-04 | $6.38 | $6.38 | 25,300 | — | — |
| 2000-10-03 | $6.25 | $6.25 | 37,100 | — | — |
| 2000-10-02 | $6.13 | $6.12 | 99,200 | — | — |
| 2000-09-29 | $6.63 | $6.62 | 52,700 | — | — |
| 2000-09-28 | $6.94 | $6.94 | 17,100 | — | — |
| 2000-09-27 | $6.63 | $6.62 | 36,500 | — | — |
| 2000-09-26 | $6.50 | $6.50 | 45,800 | — | — |
| 2000-09-25 | $6.88 | $6.88 | 32,100 | — | — |
| 2000-09-22 | $6.81 | $6.81 | 54,100 | — | — |
| 2000-09-21 | $6.44 | $6.44 | 72,300 | — | — |
| 2000-09-20 | $6.75 | $6.75 | 63,600 | — | — |
| 2000-09-19 | $6.75 | $6.75 | 59,900 | — | — |
| 2000-09-18 | $6.13 | $6.12 | 79,100 | — | — |
| 2000-09-15 | $6.25 | $6.25 | 26,600 | — | — |
| 2000-09-14 | $6.50 | $6.50 | 38,800 | — | — |
| 2000-09-13 | $6.44 | $6.44 | 12,700 | — | — |
| 2000-09-12 | $6.31 | $6.31 | 5,200 | — | — |
| 2000-09-11 | $6.38 | $6.38 | 13,100 | — | — |
| 2000-09-08 | $6.38 | $6.38 | 34,300 | — | — |
| 2000-09-07 | $6.44 | $6.44 | 46,500 | — | — |
| 2000-09-06 | $6.94 | $6.94 | 28,500 | — | — |
| 2000-09-05 | $6.88 | $6.88 | 13,700 | — | — |
| 2000-09-01 | $6.94 | $6.94 | 13,600 | — | — |
| 2000-08-31 | $6.56 | $6.56 | 31,900 | — | — |
| 2000-08-30 | $6.56 | $6.56 | 32,300 | — | — |
| 2000-08-29 | $6.56 | $6.56 | 23,600 | — | — |
| 2000-08-28 | $6.50 | $6.50 | 18,100 | — | — |
| 2000-08-25 | $6.63 | $6.62 | 40,400 | — | — |
| 2000-08-24 | $6.44 | $6.44 | 60,800 | — | — |
| 2000-08-23 | $6.44 | $6.44 | 13,700 | — | — |
| 2000-08-22 | $6.31 | $6.31 | 3,800 | — | — |
| 2000-08-21 | $6.38 | $6.38 | 8,300 | — | — |
| 2000-08-18 | $6.38 | $6.38 | 19,100 | — | — |
| 2000-08-17 | $6.38 | $6.38 | 25,000 | — | — |
| 2000-08-16 | $6.25 | $6.25 | 62,300 | — | — |
| 2000-08-15 | $6.88 | $6.88 | 10,700 | — | — |
| 2000-08-14 | $6.94 | $6.94 | 27,400 | — | — |
| 2000-08-11 | $6.63 | $6.62 | 22,500 | — | — |
| 2000-08-10 | $6.50 | $6.50 | 54,000 | — | — |
| 2000-08-09 | $7.00 | $7.00 | 57,300 | — | — |
| 2000-08-08 | $7.38 | $7.38 | 31,400 | — | — |
| 2000-08-07 | $7.00 | $7.00 | 71,800 | — | — |
| 2000-08-04 | $6.94 | $6.94 | 58,300 | — | — |
| 2000-08-03 | $6.50 | $6.50 | 48,400 | — | — |
| 2000-08-02 | $6.00 | $6.00 | 94,700 | — | — |
| 2000-08-01 | $5.75 | $5.75 | 171,500 | — | — |
| 2000-07-31 | $5.75 | $5.75 | 20,700 | — | — |
| 2000-07-28 | $5.56 | $5.56 | 38,500 | — | — |
| 2000-07-27 | $5.63 | $5.63 | 24,900 | — | — |
| 2000-07-26 | $5.81 | $5.81 | 32,900 | — | — |
| 2000-07-25 | $5.75 | $5.75 | 16,300 | — | — |
| 2000-07-24 | $5.63 | $5.63 | 21,800 | — | — |
| 2000-07-21 | $5.69 | $5.69 | 21,300 | — | — |
| 2000-07-20 | $5.81 | $5.81 | 32,100 | — | — |
| 2000-07-19 | $5.88 | $5.87 | 22,600 | — | — |
| 2000-07-18 | $5.88 | $5.87 | 53,800 | — | — |
| 2000-07-17 | $6.19 | $6.19 | 21,400 | — | — |
| 2000-07-14 | $6.25 | $6.25 | 22,800 | — | — |
| 2000-07-13 | $6.06 | $6.06 | 56,300 | — | — |
| 2000-07-12 | $6.19 | $6.19 | 38,700 | — | — |
| 2000-07-11 | $6.25 | $6.25 | 31,200 | — | — |
| 2000-07-10 | $6.25 | $6.25 | 10,900 | — | — |
| 2000-07-07 | $6.38 | $6.38 | 17,300 | — | — |
| 2000-07-06 | $6.38 | $6.38 | 114,400 | — | — |
| 2000-07-05 | $6.50 | $6.50 | 105,000 | — | — |
| 2000-07-03 | $6.00 | $6.00 | 27,500 | — | — |
| 2000-06-30 | $5.75 | $5.75 | 426,700 | — | — |
| 2000-06-29 | $6.25 | $6.25 | 182,500 | — | — |
| 2000-06-28 | $6.38 | $6.38 | 132,000 | — | — |
| 2000-06-27 | $6.25 | $6.25 | 98,500 | — | — |
| 2000-06-26 | $6.00 | $6.00 | 104,600 | — | — |
| 2000-06-23 | $5.88 | $5.87 | 111,300 | — | — |
| 2000-06-22 | $6.00 | $6.00 | 30,300 | — | — |
| 2000-06-21 | $6.00 | $6.00 | 26,600 | — | — |
| 2000-06-20 | $6.06 | $6.06 | 30,800 | — | — |
| 2000-06-19 | $6.19 | $6.19 | 22,200 | — | — |
| 2000-06-16 | $5.94 | $5.94 | 19,300 | — | — |
| 2000-06-15 | $5.88 | $5.87 | 69,500 | — | — |
| 2000-06-14 | $5.94 | $5.94 | 35,300 | — | — |
| 2000-06-13 | $6.19 | $6.19 | 18,000 | — | — |
| 2000-06-12 | $6.25 | $6.25 | 57,500 | — | — |
| 2000-06-09 | $6.06 | $6.06 | 21,200 | — | — |
| 2000-06-08 | $6.19 | $6.19 | 22,100 | — | — |
| 2000-06-07 | $6.31 | $6.31 | 66,700 | — | — |
| 2000-06-06 | $6.44 | $6.44 | 13,300 | — | — |
| 2000-06-05 | $6.69 | $6.69 | 11,800 | — | — |
| 2000-06-02 | $6.56 | $6.56 | 43,500 | — | — |
| 2000-06-01 | $6.50 | $6.50 | 59,300 | — | — |
| 2000-05-31 | $6.63 | $6.62 | 31,600 | — | — |
| 2000-05-30 | $6.50 | $6.50 | 16,800 | — | — |
| 2000-05-26 | $6.56 | $6.56 | 11,100 | — | — |
| 2000-05-25 | $6.63 | $6.62 | 9,800 | — | — |
| 2000-05-24 | $6.56 | $6.56 | 35,700 | — | — |
| 2000-05-23 | $6.75 | $6.75 | 29,600 | — | — |
| 2000-05-22 | $6.63 | $6.62 | 84,100 | — | — |
| 2000-05-19 | $6.81 | $6.81 | 42,200 | — | — |
| 2000-05-18 | $6.94 | $6.94 | 45,800 | — | — |
| 2000-05-17 | $6.94 | $6.94 | 49,100 | — | — |
| 2000-05-16 | $7.13 | $7.12 | 72,400 | — | — |
| 2000-05-15 | $7.19 | $7.19 | 9,800 | — | — |
| 2000-05-12 | $7.31 | $7.31 | 5,800 | — | — |
| 2000-05-11 | $7.44 | $7.44 | 33,900 | — | — |
| 2000-05-10 | $7.50 | $7.50 | 17,700 | — | — |
| 2000-05-09 | $7.69 | $7.69 | 27,100 | — | — |
| 2000-05-08 | $7.56 | $7.56 | 41,900 | — | — |
| 2000-05-05 | $7.63 | $7.63 | 38,700 | — | — |
| 2000-05-04 | $7.63 | $7.63 | 38,900 | — | — |
| 2000-05-03 | $7.63 | $7.63 | 1,200 | — | — |
| 2000-05-02 | $7.75 | $7.75 | 25,000 | — | — |
| 2000-05-01 | $7.75 | $7.75 | 2,900 | — | — |
| 2000-04-28 | $7.69 | $7.69 | 36,900 | — | — |
| 2000-04-27 | $7.50 | $7.50 | 61,100 | — | — |
| 2000-04-26 | $7.50 | $7.50 | 13,700 | — | — |
| 2000-04-25 | $7.38 | $7.38 | 20,900 | — | — |
| 2000-04-24 | $7.25 | $7.25 | 50,200 | — | — |
| 2000-04-20 | $7.19 | $7.19 | 49,600 | — | — |
| 2000-04-19 | $7.25 | $7.25 | 44,900 | — | — |
| 2000-04-18 | $7.50 | $7.50 | 34,300 | — | — |
| 2000-04-17 | $7.50 | $7.50 | 86,000 | — | — |
| 2000-04-14 | $7.50 | $7.50 | 52,300 | — | — |
| 2000-04-13 | $7.75 | $7.75 | 14,500 | — | — |
| 2000-04-12 | $7.75 | $7.75 | 21,100 | — | — |
| 2000-04-11 | $7.88 | $7.88 | 32,000 | — | — |
| 2000-04-10 | $8.06 | $8.06 | 30,100 | — | — |
| 2000-04-07 | $8.06 | $8.06 | 32,600 | — | — |
| 2000-04-06 | $8.00 | $8.00 | 28,700 | — | — |
| 2000-04-05 | $7.81 | $7.81 | 129,000 | — | — |
| 2000-04-04 | $7.94 | $7.94 | 57,700 | — | — |
| 2000-04-03 | $8.13 | $8.13 | 20,600 | — | — |
| 2000-03-31 | $7.94 | $7.94 | 46,400 | — | — |
| 2000-03-30 | $7.88 | $7.88 | 71,200 | — | — |
| 2000-03-29 | $8.06 | $8.06 | 56,000 | — | — |
| 2000-03-28 | $8.44 | $8.44 | 70,500 | — | — |
| 2000-03-27 | $8.50 | $8.50 | 37,200 | — | — |
| 2000-03-24 | $8.88 | $8.88 | 24,900 | — | — |
| 2000-03-23 | $9.06 | $9.06 | 29,000 | — | — |
| 2000-03-22 | $8.94 | $8.94 | 13,600 | — | — |
| 2000-03-21 | $8.81 | $8.81 | 12,000 | — | — |
| 2000-03-20 | $8.94 | $8.94 | 35,400 | — | — |
| 2000-03-17 | $8.94 | $8.94 | 48,500 | — | — |
| 2000-03-16 | $8.94 | $8.94 | 47,700 | — | — |
| 2000-03-15 | $8.50 | $8.50 | 69,700 | — | — |
| 2000-03-14 | $8.81 | $8.81 | 32,300 | — | — |
| 2000-03-13 | $9.00 | $9.00 | 8,000 | — | — |
| 2000-03-10 | $9.06 | $9.06 | 26,300 | — | — |
| 2000-03-09 | $9.19 | $9.19 | 42,000 | — | — |
| 2000-03-08 | $9.25 | $9.25 | 76,300 | — | — |
| 2000-03-07 | $9.06 | $9.06 | 64,900 | — | — |
| 2000-03-06 | $9.31 | $9.31 | 23,300 | — | — |
| 2000-03-03 | $9.44 | $9.44 | 26,900 | — | — |
| 2000-03-02 | $9.25 | $9.25 | 56,100 | — | — |
| 2000-03-01 | $8.94 | $8.94 | 56,800 | — | — |
| 2000-02-29 | $8.94 | $8.94 | 58,400 | — | — |
| 2000-02-28 | $9.13 | $9.13 | 62,700 | — | — |
| 2000-02-25 | $9.63 | $9.63 | 24,400 | — | — |
| 2000-02-24 | $9.63 | $9.63 | 39,700 | — | — |
| 2000-02-23 | $9.75 | $9.75 | 33,400 | — | — |
| 2000-02-22 | $9.88 | $9.87 | 64,400 | — | — |
| 2000-02-18 | $10.00 | $10.00 | 34,800 | — | — |
| 2000-02-17 | $10.13 | $10.13 | 60,000 | — | — |
| 2000-02-16 | $9.69 | $9.69 | 37,100 | — | — |
| 2000-02-15 | $9.94 | $9.94 | 69,100 | — | — |
| 2000-02-14 | $9.50 | $9.50 | 95,900 | — | — |
| 2000-02-11 | $9.75 | $9.75 | 40,300 | — | — |
| 2000-02-10 | $9.94 | $9.94 | 103,100 | — | — |
| 2000-02-09 | $8.69 | $8.69 | 72,700 | — | — |
| 2000-02-08 | $8.06 | $8.06 | 166,700 | — | — |
| 2000-02-07 | $8.19 | $8.19 | 30,600 | — | — |
| 2000-02-04 | $8.25 | $8.25 | 16,000 | — | — |
| 2000-02-03 | $8.25 | $8.25 | 27,800 | — | — |
| 2000-02-02 | $8.13 | $8.13 | 39,300 | — | — |
| 2000-02-01 | $8.44 | $8.44 | 22,900 | — | — |
| 2000-01-31 | $8.38 | $8.38 | 27,500 | — | — |
| 2000-01-28 | $8.31 | $8.31 | 84,200 | — | — |
| 2000-01-27 | $8.50 | $8.50 | 22,100 | — | — |
| 2000-01-26 | $8.25 | $8.25 | 131,700 | — | — |
| 2000-01-25 | $8.63 | $8.62 | 37,500 | — | — |
| 2000-01-24 | $9.13 | $9.13 | 39,800 | — | — |
| 2000-01-21 | $9.19 | $9.19 | 52,300 | — | — |
| 2000-01-20 | $9.25 | $9.25 | 34,800 | — | — |
| 2000-01-19 | $9.19 | $9.19 | 70,800 | — | — |
| 2000-01-18 | $9.25 | $9.25 | 38,300 | — | — |
| 2000-01-14 | $9.25 | $9.25 | 48,300 | — | — |
| 2000-01-13 | $9.19 | $9.19 | 65,700 | — | — |
| 2000-01-12 | $9.31 | $9.31 | 74,100 | — | — |
| 2000-01-11 | $9.25 | $9.25 | 71,200 | — | — |
| 2000-01-10 | $8.88 | $8.88 | 57,700 | — | — |
| 2000-01-07 | $8.88 | $8.88 | 33,300 | — | — |
| 2000-01-06 | $8.81 | $8.81 | 12,600 | — | — |
| 2000-01-05 | $8.94 | $8.94 | 19,700 | — | — |
| 2000-01-04 | $9.06 | $9.06 | 17,800 | — | — |
| 2000-01-03 | $9.13 | $9.13 | 62,600 | — | — |