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
- 1996-08-15 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 | $3.50 | $3.50 | 39,450 | — | — |
| 2000-12-28 | $3.25 | $3.25 | 43,125 | — | — |
| 2000-12-27 | $3.00 | $3.00 | 24,150 | — | — |
| 2000-12-26 | $2.88 | $2.88 | 27,125 | — | — |
| 2000-12-22 | $3.25 | $3.25 | 49,800 | — | — |
| 2000-12-21 | $3.75 | $3.75 | 20,375 | — | — |
| 2000-12-20 | $3.88 | $3.88 | 25,100 | — | — |
| 2000-12-19 | $4.00 | $4.00 | 20,525 | — | — |
| 2000-12-18 | $4.00 | $4.00 | 21,450 | — | — |
| 2000-12-15 | $4.38 | $4.38 | 46,375 | — | — |
| 2000-12-14 | $4.25 | $4.25 | 27,200 | — | — |
| 2000-12-13 | $4.63 | $4.63 | 4,850 | — | — |
| 2000-12-12 | $4.88 | $4.88 | 6,800 | — | — |
| 2000-12-11 | $5.13 | $5.13 | 11,975 | — | — |
| 2000-12-08 | $5.00 | $5.00 | 25,175 | — | — |
| 2000-12-07 | $4.50 | $4.50 | 11,525 | — | — |
| 2000-12-06 | $4.88 | $4.88 | 8,750 | — | — |
| 2000-12-05 | $5.00 | $5.00 | 12,775 | — | — |
| 2000-12-04 | $5.75 | $5.75 | 11,300 | — | — |
| 2000-12-01 | $5.88 | $5.88 | 31,525 | — | — |
| 2000-11-30 | $6.13 | $6.13 | 15,825 | — | — |
| 2000-11-29 | $4.63 | $4.63 | 9,925 | — | — |
| 2000-11-28 | $5.00 | $5.00 | 12,925 | — | — |
| 2000-11-27 | $5.75 | $5.75 | 14,775 | — | — |
| 2000-11-24 | $6.00 | $6.00 | 150 | — | — |
| 2000-11-22 | $6.00 | $6.00 | 13,150 | — | — |
| 2000-11-21 | $6.75 | $6.75 | 17,375 | — | — |
| 2000-11-20 | $6.00 | $6.00 | 12,900 | — | — |
| 2000-11-17 | $6.50 | $6.50 | 6,775 | — | — |
| 2000-11-16 | $6.75 | $6.75 | 8,700 | — | — |
| 2000-11-15 | $6.75 | $6.75 | 10,125 | — | — |
| 2000-11-14 | $7.25 | $7.25 | 32,625 | — | — |
| 2000-11-13 | $7.25 | $7.25 | 28,850 | — | — |
| 2000-11-10 | $7.38 | $7.38 | 4,350 | — | — |
| 2000-11-09 | $7.63 | $7.63 | 18,800 | — | — |
| 2000-11-08 | $7.63 | $7.63 | 18,225 | — | — |
| 2000-11-07 | $7.13 | $7.13 | 6,150 | — | — |
| 2000-11-06 | $6.94 | $6.94 | 26,275 | — | — |
| 2000-11-03 | $6.94 | $6.94 | 18,650 | — | — |
| 2000-11-02 | $7.00 | $7.00 | 64,925 | — | — |
| 2000-11-01 | $8.38 | $8.38 | 31,125 | — | — |
| 2000-10-31 | $8.50 | $8.50 | 17,550 | — | — |
| 2000-10-30 | $8.50 | $8.50 | 53,850 | — | — |
| 2000-10-27 | $7.75 | $7.75 | 11,575 | — | — |
| 2000-10-26 | $7.50 | $7.50 | 32,600 | — | — |
| 2000-10-25 | $7.50 | $7.50 | 44,950 | — | — |
| 2000-10-24 | $6.00 | $6.00 | 6,050 | — | — |
| 2000-10-23 | $6.00 | $6.00 | 24,225 | — | — |
| 2000-10-20 | $4.88 | $4.88 | 15,050 | — | — |
| 2000-10-19 | $4.88 | $4.88 | 224,350 | — | — |
| 2000-10-18 | $4.25 | $4.25 | 77,825 | — | — |
| 2000-10-17 | $5.38 | $5.38 | 11,450 | — | — |
| 2000-10-16 | $5.00 | $5.00 | 20,950 | — | — |
| 2000-10-13 | $5.25 | $5.25 | 15,575 | — | — |
| 2000-10-12 | $5.38 | $5.38 | 40,775 | — | — |
| 2000-10-11 | $5.25 | $5.25 | 39,275 | — | — |
| 2000-10-10 | $6.25 | $6.25 | 10,825 | — | — |
| 2000-10-09 | $6.75 | $6.75 | 5,775 | — | — |
| 2000-10-06 | $7.00 | $7.00 | 9,800 | — | — |
| 2000-10-05 | $6.88 | $6.88 | 21,600 | — | — |
| 2000-10-04 | $6.88 | $6.88 | 31,350 | — | — |
| 2000-10-03 | $7.00 | $7.00 | 26,500 | — | — |
| 2000-10-02 | $7.25 | $7.25 | 5,250 | — | — |
| 2000-09-29 | $7.38 | $7.38 | 26,675 | — | — |
| 2000-09-28 | $6.88 | $6.88 | 6,925 | — | — |
| 2000-09-27 | $6.88 | $6.88 | 8,325 | — | — |
| 2000-09-26 | $6.75 | $6.75 | 9,175 | — | — |
| 2000-09-25 | $6.75 | $6.75 | 34,700 | — | — |
| 2000-09-22 | $7.00 | $7.00 | 41,500 | — | — |
| 2000-09-21 | $6.50 | $6.50 | 37,725 | — | — |
| 2000-09-20 | $6.75 | $6.75 | 15,575 | — | — |
| 2000-09-19 | $6.63 | $6.63 | 10,500 | — | — |
| 2000-09-18 | $7.00 | $7.00 | 13,050 | — | — |
| 2000-09-15 | $7.13 | $7.13 | 19,950 | — | — |
| 2000-09-14 | $7.50 | $7.50 | 5,975 | — | — |
| 2000-09-13 | $7.50 | $7.50 | 4,850 | — | — |
| 2000-09-12 | $7.75 | $7.75 | 10,775 | — | — |
| 2000-09-11 | $7.00 | $7.00 | 3,700 | — | — |
| 2000-09-08 | $6.75 | $6.75 | 13,000 | — | — |
| 2000-09-07 | $7.50 | $7.50 | 27,850 | — | — |
| 2000-09-06 | $7.25 | $7.25 | 3,750 | — | — |
| 2000-09-05 | $7.75 | $7.75 | 7,600 | — | — |
| 2000-09-01 | $7.75 | $7.75 | 9,925 | — | — |
| 2000-08-31 | $7.63 | $7.63 | 12,625 | — | — |
| 2000-08-30 | $7.38 | $7.38 | 4,700 | — | — |
| 2000-08-29 | $7.75 | $7.75 | 6,475 | — | — |
| 2000-08-28 | $7.38 | $7.38 | 11,600 | — | — |
| 2000-08-25 | $7.75 | $7.75 | 21,825 | — | — |
| 2000-08-24 | $7.63 | $7.63 | 6,625 | — | — |
| 2000-08-23 | $7.50 | $7.50 | 13,825 | — | — |
| 2000-08-22 | $7.38 | $7.38 | 34,800 | — | — |
| 2000-08-21 | $7.88 | $7.88 | 11,250 | — | — |
| 2000-08-18 | $8.25 | $8.25 | 17,850 | — | — |
| 2000-08-17 | $7.88 | $7.88 | 9,425 | — | — |
| 2000-08-16 | $8.13 | $8.13 | 8,175 | — | — |
| 2000-08-15 | $9.00 | $9.00 | 25,000 | — | — |
| 2000-08-14 | $7.88 | $7.88 | 5,825 | — | — |
| 2000-08-11 | $8.00 | $8.00 | 3,550 | — | — |
| 2000-08-10 | $7.63 | $7.63 | 15,000 | — | — |
| 2000-08-09 | $7.50 | $7.50 | 17,275 | — | — |
| 2000-08-08 | $7.38 | $7.38 | 6,250 | — | — |
| 2000-08-07 | $7.63 | $7.63 | 57,500 | — | — |
| 2000-08-04 | $7.38 | $7.38 | 18,800 | — | — |
| 2000-08-03 | $7.00 | $7.00 | 12,375 | — | — |
| 2000-08-02 | $7.63 | $7.63 | 21,950 | — | — |
| 2000-08-01 | $7.75 | $7.75 | 35,950 | — | — |
| 2000-07-31 | $7.75 | $7.75 | 35,075 | — | — |
| 2000-07-28 | $8.25 | $8.25 | 8,100 | — | — |
| 2000-07-27 | $8.25 | $8.25 | 35,400 | — | — |
| 2000-07-26 | $7.94 | $7.94 | 9,475 | — | — |
| 2000-07-25 | $8.00 | $8.00 | 5,875 | — | — |
| 2000-07-24 | $8.00 | $8.00 | 12,675 | — | — |
| 2000-07-21 | $8.00 | $8.00 | 14,800 | — | — |
| 2000-07-20 | $8.50 | $8.50 | 31,625 | — | — |
| 2000-07-19 | $8.25 | $8.25 | 11,500 | — | — |
| 2000-07-18 | $8.25 | $8.25 | 23,550 | — | — |
| 2000-07-17 | $8.50 | $8.50 | 11,950 | — | — |
| 2000-07-14 | $8.25 | $8.25 | 13,525 | — | — |
| 2000-07-13 | $8.50 | $8.50 | 6,575 | — | — |
| 2000-07-12 | $9.00 | $9.00 | 22,325 | — | — |
| 2000-07-11 | $8.75 | $8.75 | 13,250 | — | — |
| 2000-07-10 | $8.75 | $8.75 | 19,375 | — | — |
| 2000-07-07 | $9.25 | $9.25 | 47,100 | — | — |
| 2000-07-06 | $9.00 | $9.00 | 29,050 | — | — |
| 2000-07-05 | $9.50 | $9.50 | 9,500 | — | — |
| 2000-07-03 | $10.63 | $10.63 | 10,675 | — | — |
| 2000-06-30 | $10.50 | $10.50 | 13,150 | — | — |
| 2000-06-29 | $10.00 | $10.00 | 22,625 | — | — |
| 2000-06-28 | $10.75 | $10.75 | 21,650 | — | — |
| 2000-06-27 | $9.50 | $9.50 | 3,625 | — | — |
| 2000-06-26 | $9.63 | $9.63 | 20,250 | — | — |
| 2000-06-23 | $9.50 | $9.50 | 18,875 | — | — |
| 2000-06-22 | $10.00 | $10.00 | 13,125 | — | — |
| 2000-06-21 | $11.00 | $11.00 | 14,400 | — | — |
| 2000-06-20 | $11.50 | $11.50 | 26,650 | — | — |
| 2000-06-19 | $11.75 | $11.75 | 75,050 | — | — |
| 2000-06-16 | $10.25 | $10.25 | 225,875 | — | — |
| 2000-06-15 | $8.63 | $8.63 | 59,200 | — | — |
| 2000-06-14 | $9.25 | $9.25 | 109,075 | — | — |
| 2000-06-13 | $9.00 | $9.00 | 27,850 | — | — |
| 2000-06-12 | $10.00 | $10.00 | 5,750 | — | — |
| 2000-06-09 | $10.00 | $10.00 | 38,175 | — | — |
| 2000-06-08 | $10.00 | $10.00 | 9,575 | — | — |
| 2000-06-07 | $9.75 | $9.75 | 13,575 | — | — |
| 2000-06-06 | $10.00 | $10.00 | 14,775 | — | — |
| 2000-06-05 | $9.25 | $9.25 | 5,875 | — | — |
| 2000-06-02 | $9.00 | $9.00 | 25,575 | — | — |
| 2000-06-01 | $8.25 | $8.25 | 40,000 | — | — |
| 2000-05-31 | $7.50 | $7.50 | 19,750 | — | — |
| 2000-05-30 | $7.25 | $7.25 | 14,975 | — | — |
| 2000-05-26 | $7.25 | $7.25 | 4,250 | — | — |
| 2000-05-25 | $7.00 | $7.00 | 27,475 | — | — |
| 2000-05-24 | $7.75 | $7.75 | 27,750 | — | — |
| 2000-05-23 | $7.50 | $7.50 | 14,925 | — | — |
| 2000-05-22 | $8.00 | $8.00 | 19,175 | — | — |
| 2000-05-19 | $8.50 | $8.50 | 9,025 | — | — |
| 2000-05-18 | $9.00 | $9.00 | 8,375 | — | — |
| 2000-05-17 | $9.50 | $9.50 | 9,075 | — | — |
| 2000-05-16 | $10.00 | $10.00 | 7,250 | — | — |
| 2000-05-15 | $10.00 | $10.00 | 9,250 | — | — |
| 2000-05-12 | $10.00 | $10.00 | 23,400 | — | — |
| 2000-05-11 | $8.50 | $8.50 | 10,225 | — | — |
| 2000-05-10 | $9.50 | $9.50 | 23,725 | — | — |
| 2000-05-09 | $9.25 | $9.25 | 47,325 | — | — |
| 2000-05-08 | $8.75 | $8.75 | 8,225 | — | — |
| 2000-05-05 | $9.25 | $9.25 | 3,675 | — | — |
| 2000-05-04 | $9.50 | $9.50 | 19,275 | — | — |
| 2000-05-03 | $9.00 | $9.00 | 27,725 | — | — |
| 2000-05-02 | $10.25 | $10.25 | 18,150 | — | — |
| 2000-05-01 | $12.00 | $12.00 | 9,775 | — | — |
| 2000-04-28 | $11.75 | $11.75 | 8,375 | — | — |
| 2000-04-27 | $10.50 | $10.50 | 6,575 | — | — |
| 2000-04-26 | $10.38 | $10.38 | 21,925 | — | — |
| 2000-04-25 | $10.75 | $10.75 | 9,525 | — | — |
| 2000-04-24 | $11.00 | $11.00 | 18,150 | — | — |
| 2000-04-20 | $11.50 | $11.50 | 24,850 | — | — |
| 2000-04-19 | $11.13 | $11.13 | 22,025 | — | — |
| 2000-04-18 | $11.00 | $11.00 | 57,675 | — | — |
| 2000-04-17 | $8.00 | $8.00 | 73,325 | — | — |
| 2000-04-14 | $9.50 | $9.50 | 110,325 | — | — |
| 2000-04-13 | $9.50 | $9.50 | 92,275 | — | — |
| 2000-04-12 | $12.25 | $12.25 | 32,475 | — | — |
| 2000-04-11 | $12.75 | $12.75 | 54,625 | — | — |
| 2000-04-10 | $14.50 | $14.50 | 29,225 | — | — |
| 2000-04-07 | $16.81 | $16.81 | 59,225 | — | — |
| 2000-04-06 | $15.00 | $15.00 | 45,500 | — | — |
| 2000-04-05 | $13.00 | $13.00 | 68,575 | — | — |
| 2000-04-04 | $12.50 | $12.50 | 79,550 | — | — |
| 2000-04-03 | $15.25 | $15.25 | 27,550 | — | — |
| 2000-03-31 | $17.25 | $17.25 | 62,975 | — | — |
| 2000-03-30 | $16.50 | $16.50 | 42,725 | — | — |
| 2000-03-29 | $18.00 | $18.00 | 46,575 | — | — |
| 2000-03-28 | $20.25 | $20.25 | 103,400 | — | — |
| 2000-03-27 | $17.00 | $17.00 | 48,150 | — | — |
| 2000-03-24 | $19.25 | $19.25 | 44,900 | — | — |
| 2000-03-23 | $20.00 | $20.00 | 45,800 | — | — |
| 2000-03-22 | $19.75 | $19.75 | 70,550 | — | — |
| 2000-03-21 | $17.75 | $17.75 | 107,775 | — | — |
| 2000-03-20 | $19.75 | $19.75 | 51,400 | — | — |
| 2000-03-17 | $21.50 | $21.50 | 48,425 | — | — |
| 2000-03-16 | $21.75 | $21.75 | 66,350 | — | — |
| 2000-03-15 | $20.75 | $20.75 | 70,700 | — | — |
| 2000-03-14 | $22.75 | $22.75 | 72,100 | — | — |
| 2000-03-13 | $24.00 | $24.00 | 78,150 | — | — |
| 2000-03-10 | $25.50 | $25.50 | 331,850 | — | — |
| 2000-03-09 | $29.00 | $29.00 | 157,100 | — | — |
| 2000-03-08 | $27.13 | $27.13 | 75,500 | — | — |
| 2000-03-07 | $28.50 | $28.50 | 111,650 | — | — |
| 2000-03-06 | $30.25 | $30.25 | 148,975 | — | — |
| 2000-03-03 | $31.25 | $31.25 | 295,875 | — | — |
| 2000-03-02 | $31.00 | $31.00 | 306,975 | — | — |
| 2000-03-01 | $28.75 | $28.75 | 247,050 | — | — |
| 2000-02-29 | $23.50 | $23.50 | 78,025 | — | — |
| 2000-02-28 | $23.00 | $23.00 | 50,425 | — | — |
| 2000-02-25 | $22.75 | $22.75 | 57,925 | — | — |
| 2000-02-24 | $23.75 | $23.75 | 57,400 | — | — |
| 2000-02-23 | $22.50 | $22.50 | 94,725 | — | — |
| 2000-02-22 | $22.50 | $22.50 | 68,600 | — | — |
| 2000-02-18 | $24.75 | $24.75 | 93,975 | — | — |
| 2000-02-17 | $25.75 | $25.75 | 51,625 | — | — |
| 2000-02-16 | $27.50 | $27.50 | 64,900 | — | — |
| 2000-02-15 | $27.25 | $27.25 | 47,050 | — | — |
| 2000-02-14 | $27.75 | $27.75 | 54,875 | — | — |
| 2000-02-11 | $28.00 | $28.00 | 47,075 | — | — |
| 2000-02-10 | $28.00 | $28.00 | 80,550 | — | — |
| 2000-02-09 | $28.25 | $28.25 | 148,400 | — | — |
| 2000-02-08 | $31.00 | $31.00 | 437,050 | — | — |
| 2000-02-07 | $29.25 | $29.25 | 262,425 | — | — |
| 2000-02-04 | $26.50 | $26.50 | 185,375 | — | — |
| 2000-02-03 | $24.00 | $24.00 | 114,650 | — | — |
| 2000-02-02 | $24.00 | $24.00 | 74,525 | — | — |
| 2000-02-01 | $23.00 | $23.00 | 117,425 | — | — |
| 2000-01-31 | $23.25 | $23.25 | 106,125 | — | — |
| 2000-01-28 | $25.25 | $25.25 | 139,650 | — | — |
| 2000-01-27 | $28.75 | $28.75 | 298,150 | — | — |
| 2000-01-26 | $31.25 | $31.25 | 364,025 | — | — |
| 2000-01-25 | $24.00 | $24.00 | 243,025 | — | — |
| 2000-01-24 | $22.25 | $22.25 | 228,350 | — | — |
| 2000-01-21 | $22.25 | $22.25 | 339,400 | — | — |
| 2000-01-20 | $25.75 | $25.75 | 590,200 | — | — |
| 2000-01-19 | $20.50 | $20.50 | 983,475 | — | — |
| 2000-01-18 | $13.25 | $13.25 | 51,975 | — | — |
| 2000-01-14 | $12.13 | $12.13 | 14,100 | — | — |
| 2000-01-13 | $12.00 | $12.00 | 28,975 | — | — |
| 2000-01-12 | $12.75 | $12.75 | 76,850 | — | — |
| 2000-01-11 | $12.00 | $12.00 | 38,050 | — | — |
| 2000-01-10 | $11.50 | $11.50 | 9,750 | — | — |
| 2000-01-07 | $11.00 | $11.00 | 23,400 | — | — |
| 2000-01-06 | $11.25 | $11.25 | 12,225 | — | — |
| 2000-01-05 | $11.38 | $11.38 | 13,250 | — | — |
| 2000-01-04 | $11.25 | $11.25 | 48,100 | — | — |
| 2000-01-03 | $11.25 | $11.25 | 17,500 | — | — |