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
- 1992-08-07 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 | $3.75 | $8.66 | 270,600 | — | — |
| 2000-12-28 | $3.38 | $7.80 | 299,500 | — | — |
| 2000-12-27 | $3.38 | $7.80 | 132,200 | — | — |
| 2000-12-26 | $3.50 | $8.09 | 256,500 | — | — |
| 2000-12-22 | $3.63 | $8.37 | 472,000 | — | — |
| 2000-12-21 | $3.56 | $8.23 | 95,600 | — | — |
| 2000-12-20 | $3.75 | $8.66 | 82,500 | — | — |
| 2000-12-19 | $3.88 | $8.95 | 141,800 | — | — |
| 2000-12-18 | $3.81 | $8.81 | 118,800 | — | — |
| 2000-12-15 | $3.88 | $8.95 | 94,400 | — | — |
| 2000-12-14 | $3.94 | $9.10 | 44,600 | — | — |
| 2000-12-13 | $3.94 | $9.10 | 75,800 | — | — |
| 2000-12-12 | $3.88 | $8.95 | 78,200 | — | — |
| 2000-12-11 | $3.88 | $8.95 | 85,000 | — | — |
| 2000-12-08 | $4.00 | $9.24 | 478,600 | — | — |
| 2000-12-07 | $4.00 | $9.24 | 96,200 | — | — |
| 2000-12-06 | $3.94 | $9.10 | 44,600 | — | — |
| 2000-12-05 | $4.00 | $9.24 | 121,800 | — | — |
| 2000-12-04 | $3.88 | $8.95 | 103,500 | — | — |
| 2000-12-01 | $3.94 | $9.10 | 64,900 | — | — |
| 2000-11-30 | $3.94 | $9.10 | 98,400 | — | — |
| 2000-11-29 | $4.06 | $9.39 | 143,100 | — | — |
| 2000-11-28 | $4.38 | $10.11 | 104,600 | — | — |
| 2000-11-27 | $4.63 | $10.69 | 65,200 | — | — |
| 2000-11-24 | $4.75 | $10.97 | 20,200 | — | — |
| 2000-11-22 | $4.88 | $11.26 | 175,700 | — | — |
| 2000-11-21 | $4.88 | $11.26 | 159,600 | — | — |
| 2000-11-20 | $4.81 | $11.12 | 243,600 | — | — |
| 2000-11-17 | $5.13 | $11.84 | 25,800 | — | — |
| 2000-11-16 | $5.19 | $11.98 | 266,400 | — | — |
| 2000-11-15 | $5.31 | $12.27 | 33,100 | — | — |
| 2000-11-14 | $5.13 | $11.84 | 68,900 | — | — |
| 2000-11-13 | $5.19 | $11.98 | 30,600 | — | — |
| 2000-11-10 | $5.13 | $11.84 | 34,600 | — | — |
| 2000-11-09 | $5.13 | $11.84 | 79,700 | — | — |
| 2000-11-08 | $5.25 | $12.13 | 19,900 | — | — |
| 2000-11-07 | $5.31 | $12.27 | 34,300 | — | — |
| 2000-11-06 | $5.38 | $12.42 | 28,400 | — | — |
| 2000-11-03 | $5.38 | $12.42 | 27,300 | — | — |
| 2000-11-02 | $5.44 | $12.56 | 25,200 | — | — |
| 2000-11-01 | $5.44 | $12.56 | 25,900 | — | — |
| 2000-10-31 | $5.75 | $13.28 | 186,800 | — | — |
| 2000-10-30 | $5.44 | $12.56 | 111,200 | — | — |
| 2000-10-27 | $5.50 | $12.71 | 44,600 | — | — |
| 2000-10-26 | $5.56 | $12.27 | 65,200 | — | — |
| 2000-10-25 | $5.63 | $12.41 | 102,300 | — | — |
| 2000-10-24 | $5.56 | $12.27 | 54,000 | — | — |
| 2000-10-23 | $5.69 | $12.55 | 123,400 | — | — |
| 2000-10-20 | $5.75 | $12.69 | 53,100 | — | — |
| 2000-10-19 | $5.75 | $12.69 | 40,800 | — | — |
| 2000-10-18 | $5.63 | $12.41 | 234,100 | — | — |
| 2000-10-17 | $5.69 | $12.55 | 169,000 | — | — |
| 2000-10-16 | $5.75 | $12.69 | 116,600 | — | — |
| 2000-10-13 | $5.94 | $13.10 | 42,800 | — | — |
| 2000-10-12 | $5.75 | $12.69 | 31,400 | — | — |
| 2000-10-11 | $5.81 | $12.83 | 42,200 | — | — |
| 2000-10-10 | $5.81 | $12.83 | 123,700 | — | — |
| 2000-10-09 | $5.94 | $13.10 | 74,300 | — | — |
| 2000-10-06 | $6.13 | $13.51 | 88,500 | — | — |
| 2000-10-05 | $6.06 | $13.38 | 40,300 | — | — |
| 2000-10-04 | $6.13 | $13.51 | 20,800 | — | — |
| 2000-10-03 | $6.25 | $13.79 | 50,600 | — | — |
| 2000-10-02 | $6.13 | $13.51 | 31,900 | — | — |
| 2000-09-29 | $6.19 | $13.65 | 39,900 | — | — |
| 2000-09-28 | $6.19 | $13.65 | 47,900 | — | — |
| 2000-09-27 | $6.19 | $13.65 | 40,900 | — | — |
| 2000-09-26 | $6.13 | $13.51 | 29,300 | — | — |
| 2000-09-25 | $6.19 | $13.65 | 63,200 | — | — |
| 2000-09-22 | $6.19 | $13.65 | 40,400 | — | — |
| 2000-09-21 | $6.13 | $13.51 | 17,900 | — | — |
| 2000-09-20 | $6.13 | $13.51 | 46,700 | — | — |
| 2000-09-19 | $6.13 | $13.51 | 21,900 | — | — |
| 2000-09-18 | $6.06 | $13.38 | 47,900 | — | — |
| 2000-09-15 | $6.38 | $14.07 | 83,300 | — | — |
| 2000-09-14 | $6.44 | $14.20 | 45,900 | — | — |
| 2000-09-13 | $6.13 | $13.51 | 19,700 | — | — |
| 2000-09-12 | $6.06 | $13.38 | 32,900 | — | — |
| 2000-09-11 | $6.06 | $13.38 | 23,600 | — | — |
| 2000-09-08 | $6.00 | $13.24 | 32,500 | — | — |
| 2000-09-07 | $6.06 | $13.38 | 33,900 | — | — |
| 2000-09-06 | $6.00 | $13.24 | 27,000 | — | — |
| 2000-09-05 | $6.19 | $13.65 | 50,300 | — | — |
| 2000-09-01 | $5.94 | $13.10 | 25,500 | — | — |
| 2000-08-31 | $6.06 | $13.38 | 35,000 | — | — |
| 2000-08-30 | $6.00 | $13.24 | 26,400 | — | — |
| 2000-08-29 | $6.06 | $13.38 | 35,500 | — | — |
| 2000-08-28 | $5.94 | $13.10 | 33,200 | — | — |
| 2000-08-25 | $5.88 | $12.96 | 24,100 | — | — |
| 2000-08-24 | $6.06 | $13.38 | 50,300 | — | — |
| 2000-08-23 | $5.75 | $12.69 | 27,600 | — | — |
| 2000-08-22 | $5.81 | $12.83 | 81,600 | — | — |
| 2000-08-21 | $5.94 | $13.10 | 32,100 | — | — |
| 2000-08-18 | $5.94 | $13.10 | 176,300 | — | — |
| 2000-08-17 | $6.38 | $14.07 | 50,600 | — | — |
| 2000-08-16 | $6.38 | $14.07 | 42,600 | — | — |
| 2000-08-15 | $6.25 | $13.79 | 60,800 | — | — |
| 2000-08-14 | $6.25 | $13.79 | 54,400 | — | — |
| 2000-08-11 | $6.25 | $13.79 | 32,800 | — | — |
| 2000-08-10 | $6.19 | $13.65 | 42,500 | — | — |
| 2000-08-09 | $6.31 | $13.93 | 28,600 | — | — |
| 2000-08-08 | $6.38 | $14.07 | 32,900 | — | — |
| 2000-08-07 | $6.38 | $14.07 | 33,900 | — | — |
| 2000-08-04 | $6.44 | $14.20 | 60,200 | — | — |
| 2000-08-03 | $6.25 | $13.79 | 28,000 | — | — |
| 2000-08-02 | $6.69 | $14.20 | 114,800 | — | — |
| 2000-08-01 | $6.25 | $13.27 | 143,400 | — | — |
| 2000-07-31 | $6.25 | $13.27 | 105,500 | — | — |
| 2000-07-28 | $5.75 | $12.21 | 173,400 | — | — |
| 2000-07-27 | $5.19 | $11.02 | 97,800 | — | — |
| 2000-07-26 | $5.50 | $11.68 | 111,600 | — | — |
| 2000-07-25 | $5.50 | $11.68 | 62,500 | — | — |
| 2000-07-24 | $5.81 | $12.35 | 82,800 | — | — |
| 2000-07-21 | $5.69 | $12.08 | 121,900 | — | — |
| 2000-07-20 | $5.69 | $12.08 | 135,100 | — | — |
| 2000-07-19 | $6.00 | $12.74 | 143,800 | — | — |
| 2000-07-18 | $5.69 | $12.08 | 105,500 | — | — |
| 2000-07-17 | $5.38 | $11.42 | 92,300 | — | — |
| 2000-07-14 | $5.38 | $11.42 | 89,500 | — | — |
| 2000-07-13 | $5.38 | $11.42 | 54,300 | — | — |
| 2000-07-12 | $5.38 | $11.42 | 181,600 | — | — |
| 2000-07-11 | $5.06 | $10.75 | 117,100 | — | — |
| 2000-07-10 | $4.63 | $9.82 | 112,800 | — | — |
| 2000-07-07 | $4.69 | $9.96 | 70,100 | — | — |
| 2000-07-06 | $4.56 | $9.69 | 49,800 | — | — |
| 2000-07-05 | $4.75 | $10.09 | 164,400 | — | — |
| 2000-07-03 | $4.63 | $9.82 | 57,600 | — | — |
| 2000-06-30 | $4.52 | $9.59 | 403,500 | — | — |
| 2000-06-29 | $4.63 | $9.82 | 81,400 | — | — |
| 2000-06-28 | $4.81 | $10.22 | 65,500 | — | — |
| 2000-06-27 | $4.75 | $10.09 | 112,600 | — | — |
| 2000-06-26 | $5.06 | $10.75 | 28,300 | — | — |
| 2000-06-23 | $5.13 | $10.89 | 45,100 | — | — |
| 2000-06-22 | $5.13 | $10.89 | 73,300 | — | — |
| 2000-06-21 | $5.13 | $10.89 | 69,700 | — | — |
| 2000-06-20 | $5.13 | $10.89 | 40,300 | — | — |
| 2000-06-19 | $5.31 | $11.28 | 62,500 | — | — |
| 2000-06-16 | $5.13 | $10.89 | 62,000 | — | — |
| 2000-06-15 | $5.13 | $10.89 | 100,100 | — | — |
| 2000-06-14 | $5.19 | $11.02 | 74,900 | — | — |
| 2000-06-13 | $4.94 | $10.49 | 40,000 | — | — |
| 2000-06-12 | $4.88 | $10.35 | 48,300 | — | — |
| 2000-06-09 | $5.13 | $10.89 | 60,200 | — | — |
| 2000-06-08 | $4.94 | $10.49 | 66,500 | — | — |
| 2000-06-07 | $5.06 | $10.75 | 74,700 | — | — |
| 2000-06-06 | $5.06 | $10.75 | 78,200 | — | — |
| 2000-06-05 | $5.25 | $11.15 | 108,400 | — | — |
| 2000-06-02 | $5.06 | $10.75 | 142,000 | — | — |
| 2000-06-01 | $4.75 | $10.09 | 159,200 | — | — |
| 2000-05-31 | $4.81 | $10.22 | 41,000 | — | — |
| 2000-05-30 | $4.88 | $10.35 | 67,800 | — | — |
| 2000-05-26 | $5.00 | $10.62 | 73,400 | — | — |
| 2000-05-25 | $5.00 | $10.62 | 87,900 | — | — |
| 2000-05-24 | $4.81 | $10.22 | 116,300 | — | — |
| 2000-05-23 | $5.00 | $10.62 | 123,600 | — | — |
| 2000-05-22 | $5.00 | $10.62 | 144,100 | — | — |
| 2000-05-19 | $5.38 | $11.42 | 142,700 | — | — |
| 2000-05-18 | $5.50 | $11.68 | 81,500 | — | — |
| 2000-05-17 | $5.75 | $12.21 | 105,400 | — | — |
| 2000-05-16 | $5.88 | $12.48 | 121,500 | — | — |
| 2000-05-15 | $6.25 | $13.27 | 110,100 | — | — |
| 2000-05-12 | $6.38 | $13.54 | 526,800 | — | — |
| 2000-05-11 | $5.19 | $11.02 | 67,200 | — | — |
| 2000-05-10 | $5.50 | $11.68 | 65,300 | — | — |
| 2000-05-09 | $5.44 | $11.55 | 90,300 | — | — |
| 2000-05-08 | $5.56 | $11.81 | 50,400 | — | — |
| 2000-05-05 | $5.56 | $11.81 | 100,000 | — | — |
| 2000-05-04 | $5.25 | $11.15 | 113,300 | — | — |
| 2000-05-03 | $5.38 | $11.42 | 331,700 | — | — |
| 2000-05-02 | $5.13 | $10.89 | 284,100 | — | — |
| 2000-05-01 | $5.75 | $12.21 | 143,400 | — | — |
| 2000-04-28 | $6.13 | $13.01 | 50,100 | — | — |
| 2000-04-27 | $6.25 | $13.27 | 64,700 | — | — |
| 2000-04-26 | $6.38 | $13.54 | 61,000 | — | — |
| 2000-04-25 | $6.50 | $13.81 | 179,200 | — | — |
| 2000-04-24 | $6.94 | $14.74 | 103,200 | — | — |
| 2000-04-20 | $6.50 | $13.81 | 40,800 | — | — |
| 2000-04-19 | $6.44 | $13.67 | 45,500 | — | — |
| 2000-04-18 | $6.13 | $13.01 | 88,100 | — | — |
| 2000-04-17 | $6.25 | $13.27 | 57,800 | — | — |
| 2000-04-14 | $6.50 | $13.81 | 67,000 | — | — |
| 2000-04-13 | $6.63 | $14.07 | 79,600 | — | — |
| 2000-04-12 | $6.69 | $14.20 | 120,800 | — | — |
| 2000-04-11 | $6.56 | $13.94 | 65,200 | — | — |
| 2000-04-10 | $6.44 | $13.67 | 67,100 | — | — |
| 2000-04-07 | $6.69 | $14.20 | 60,800 | — | — |
| 2000-04-06 | $7.06 | $15.00 | 185,500 | — | — |
| 2000-04-05 | $7.50 | $15.93 | 100,300 | — | — |
| 2000-04-04 | $6.50 | $13.81 | 165,700 | — | — |
| 2000-04-03 | $6.44 | $13.67 | 200,400 | — | — |
| 2000-03-31 | $6.31 | $13.41 | 215,100 | — | — |
| 2000-03-30 | $9.00 | $19.12 | 34,400 | — | — |
| 2000-03-29 | $9.25 | $19.65 | 34,400 | — | — |
| 2000-03-28 | $9.31 | $19.78 | 89,400 | — | — |
| 2000-03-27 | $9.00 | $19.12 | 52,900 | — | — |
| 2000-03-24 | $9.00 | $19.12 | 56,500 | — | — |
| 2000-03-23 | $9.38 | $19.91 | 113,600 | — | — |
| 2000-03-22 | $9.50 | $20.18 | 112,400 | — | — |
| 2000-03-21 | $9.13 | $19.38 | 33,300 | — | — |
| 2000-03-20 | $8.75 | $18.58 | 145,900 | — | — |
| 2000-03-17 | $9.63 | $20.44 | 192,500 | — | — |
| 2000-03-16 | $10.00 | $21.24 | 150,100 | — | — |
| 2000-03-15 | $8.81 | $18.72 | 84,600 | — | — |
| 2000-03-14 | $9.06 | $19.25 | 313,800 | — | — |
| 2000-03-13 | $7.63 | $16.20 | 257,600 | — | — |
| 2000-03-10 | $6.19 | $13.14 | 56,300 | — | — |
| 2000-03-09 | $6.06 | $12.88 | 104,600 | — | — |
| 2000-03-08 | $6.06 | $12.88 | 71,300 | — | — |
| 2000-03-07 | $6.06 | $12.88 | 107,000 | — | — |
| 2000-03-06 | $6.13 | $13.01 | 80,100 | — | — |
| 2000-03-03 | $6.13 | $13.01 | 120,700 | — | — |
| 2000-03-02 | $6.19 | $13.14 | 79,400 | — | — |
| 2000-03-01 | $6.19 | $13.14 | 100,000 | — | — |
| 2000-02-29 | $6.13 | $13.01 | 118,600 | — | — |
| 2000-02-28 | $6.19 | $13.14 | 97,200 | — | — |
| 2000-02-25 | $6.13 | $13.01 | 107,500 | — | — |
| 2000-02-24 | $6.19 | $13.14 | 247,600 | — | — |
| 2000-02-23 | $6.50 | $13.81 | 96,000 | — | — |
| 2000-02-22 | $6.50 | $13.81 | 102,200 | — | — |
| 2000-02-18 | $6.50 | $13.81 | 56,400 | — | — |
| 2000-02-17 | $6.63 | $14.07 | 94,100 | — | — |
| 2000-02-16 | $6.81 | $14.47 | 91,800 | — | — |
| 2000-02-15 | $6.75 | $14.34 | 309,800 | — | — |
| 2000-02-14 | $6.63 | $14.07 | 477,700 | — | — |
| 2000-02-11 | $5.88 | $12.48 | 193,000 | — | — |
| 2000-02-10 | $5.94 | $12.61 | 342,400 | — | — |
| 2000-02-09 | $5.81 | $12.35 | 833,300 | — | — |
| 2000-02-08 | $6.75 | $14.34 | 198,900 | — | — |
| 2000-02-07 | $7.00 | $14.87 | 262,500 | — | — |
| 2000-02-04 | $7.13 | $15.13 | 165,300 | — | — |
| 2000-02-03 | $7.31 | $15.53 | 160,900 | — | — |
| 2000-02-02 | $8.00 | $16.99 | 204,900 | — | — |
| 2000-02-01 | $8.50 | $18.05 | 114,300 | — | — |
| 2000-01-31 | $7.75 | $16.46 | 280,600 | — | — |
| 2000-01-28 | $9.19 | $19.51 | 107,000 | — | — |
| 2000-01-27 | $9.69 | $20.58 | 125,500 | — | — |
| 2000-01-26 | $9.88 | $20.97 | 180,100 | — | — |
| 2000-01-25 | $10.19 | $20.58 | 189,600 | — | — |
| 2000-01-24 | $10.75 | $21.71 | 238,900 | — | — |
| 2000-01-21 | $10.88 | $21.96 | 296,300 | — | — |
| 2000-01-20 | $9.94 | $20.07 | 183,800 | — | — |
| 2000-01-19 | $10.25 | $20.70 | 272,200 | — | — |
| 2000-01-18 | $11.81 | $23.86 | 134,000 | — | — |
| 2000-01-14 | $12.38 | $24.99 | 92,100 | — | — |
| 2000-01-13 | $12.69 | $25.63 | 144,500 | — | — |
| 2000-01-12 | $12.69 | $25.63 | 62,000 | — | — |
| 2000-01-11 | $12.56 | $25.37 | 125,800 | — | — |
| 2000-01-10 | $12.81 | $25.88 | 120,200 | — | — |
| 2000-01-07 | $12.44 | $25.12 | 293,500 | — | — |
| 2000-01-06 | $13.31 | $26.89 | 178,800 | — | — |
| 2000-01-05 | $12.56 | $25.37 | 182,100 | — | — |
| 2000-01-04 | $12.63 | $25.50 | 100,700 | — | — |
| 2000-01-03 | $12.56 | $25.37 | 111,500 | — | — |