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
- 1997-10-02 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 | $6.13 | $6.13 | 131,000 | — | — |
| 2000-12-28 | $7.00 | $7.00 | 223,300 | — | — |
| 2000-12-27 | $4.13 | $4.13 | 126,800 | — | — |
| 2000-12-26 | $4.06 | $4.06 | 87,300 | — | — |
| 2000-12-22 | $4.25 | $4.25 | 126,700 | — | — |
| 2000-12-21 | $4.19 | $4.19 | 120,300 | — | — |
| 2000-12-20 | $4.31 | $4.31 | 196,700 | — | — |
| 2000-12-19 | $4.31 | $4.31 | 73,100 | — | — |
| 2000-12-18 | $4.38 | $4.38 | 61,200 | — | — |
| 2000-12-15 | $4.44 | $4.44 | 71,100 | — | — |
| 2000-12-14 | $4.63 | $4.63 | 33,700 | — | — |
| 2000-12-13 | $4.81 | $4.81 | 27,000 | — | — |
| 2000-12-12 | $4.75 | $4.75 | 40,100 | — | — |
| 2000-12-11 | $4.63 | $4.63 | 23,700 | — | — |
| 2000-12-08 | $4.75 | $4.75 | 21,800 | — | — |
| 2000-12-07 | $4.75 | $4.75 | 42,300 | — | — |
| 2000-12-06 | $4.88 | $4.88 | 53,800 | — | — |
| 2000-12-05 | $4.75 | $4.75 | 61,000 | — | — |
| 2000-12-04 | $4.88 | $4.88 | 19,600 | — | — |
| 2000-12-01 | $5.19 | $5.19 | 19,700 | — | — |
| 2000-11-30 | $5.13 | $5.13 | 119,600 | — | — |
| 2000-11-29 | $5.00 | $5.00 | 140,300 | — | — |
| 2000-11-28 | $5.00 | $5.00 | 156,300 | — | — |
| 2000-11-27 | $5.06 | $5.06 | 43,600 | — | — |
| 2000-11-24 | $5.00 | $5.00 | 19,200 | — | — |
| 2000-11-22 | $5.06 | $5.06 | 25,000 | — | — |
| 2000-11-21 | $5.25 | $5.25 | 20,600 | — | — |
| 2000-11-20 | $5.16 | $5.16 | 86,900 | — | — |
| 2000-11-17 | $5.44 | $5.44 | 54,000 | — | — |
| 2000-11-16 | $5.50 | $5.50 | 27,300 | — | — |
| 2000-11-15 | $5.75 | $5.75 | 19,500 | — | — |
| 2000-11-14 | $6.13 | $6.13 | 34,100 | — | — |
| 2000-11-13 | $6.38 | $6.38 | 43,100 | — | — |
| 2000-11-10 | $6.63 | $6.63 | 27,600 | — | — |
| 2000-11-09 | $6.63 | $6.63 | 16,100 | — | — |
| 2000-11-08 | $6.56 | $6.56 | 24,100 | — | — |
| 2000-11-07 | $7.06 | $7.06 | 26,600 | — | — |
| 2000-11-06 | $7.06 | $7.06 | 18,200 | — | — |
| 2000-11-03 | $7.25 | $7.25 | 28,000 | — | — |
| 2000-11-02 | $7.31 | $7.31 | 34,700 | — | — |
| 2000-11-01 | $7.06 | $7.06 | 34,900 | — | — |
| 2000-10-31 | $7.94 | $7.94 | 60,700 | — | — |
| 2000-10-30 | $7.38 | $7.38 | 98,200 | — | — |
| 2000-10-27 | $7.38 | $7.38 | 48,000 | — | — |
| 2000-10-26 | $7.88 | $7.88 | 38,300 | — | — |
| 2000-10-25 | $8.25 | $8.25 | 36,300 | — | — |
| 2000-10-24 | $8.00 | $8.00 | 14,000 | — | — |
| 2000-10-23 | $8.31 | $8.31 | 12,200 | — | — |
| 2000-10-20 | $9.00 | $9.00 | 54,300 | — | — |
| 2000-10-19 | $7.44 | $7.44 | 26,500 | — | — |
| 2000-10-18 | $7.06 | $7.06 | 58,100 | — | — |
| 2000-10-17 | $7.56 | $7.56 | 34,000 | — | — |
| 2000-10-16 | $7.88 | $7.88 | 46,500 | — | — |
| 2000-10-13 | $8.19 | $8.19 | 246,200 | — | — |
| 2000-10-12 | $7.56 | $7.56 | 89,800 | — | — |
| 2000-10-11 | $8.38 | $8.38 | 55,200 | — | — |
| 2000-10-10 | $8.55 | $8.55 | 52,200 | — | — |
| 2000-10-09 | $8.50 | $8.50 | 36,900 | — | — |
| 2000-10-06 | $9.00 | $9.00 | 78,000 | — | — |
| 2000-10-05 | $9.75 | $9.75 | 49,600 | — | — |
| 2000-10-04 | $9.25 | $9.25 | 53,400 | — | — |
| 2000-10-03 | $9.25 | $9.25 | 71,000 | — | — |
| 2000-10-02 | $10.38 | $10.38 | 26,000 | — | — |
| 2000-09-29 | $10.50 | $10.50 | 32,800 | — | — |
| 2000-09-28 | $10.50 | $10.50 | 54,900 | — | — |
| 2000-09-27 | $10.50 | $10.50 | 70,800 | — | — |
| 2000-09-26 | $10.38 | $10.38 | 37,900 | — | — |
| 2000-09-25 | $10.50 | $10.50 | 63,600 | — | — |
| 2000-09-22 | $10.25 | $10.25 | 184,700 | — | — |
| 2000-09-21 | $11.50 | $11.50 | 48,200 | — | — |
| 2000-09-20 | $11.73 | $11.73 | 57,600 | — | — |
| 2000-09-19 | $11.50 | $11.50 | 75,700 | — | — |
| 2000-09-18 | $12.00 | $12.00 | 88,200 | — | — |
| 2000-09-15 | $13.06 | $13.06 | 102,800 | — | — |
| 2000-09-14 | $12.88 | $12.88 | 213,300 | — | — |
| 2000-09-13 | $11.75 | $11.75 | 50,000 | — | — |
| 2000-09-12 | $11.13 | $11.13 | 115,700 | — | — |
| 2000-09-11 | $11.13 | $11.13 | 147,500 | — | — |
| 2000-09-08 | $12.75 | $12.75 | 109,100 | — | — |
| 2000-09-07 | $13.31 | $13.31 | 76,300 | — | — |
| 2000-09-06 | $13.06 | $13.06 | 177,700 | — | — |
| 2000-09-05 | $13.13 | $13.13 | 173,500 | — | — |
| 2000-09-01 | $13.44 | $13.44 | 301,500 | — | — |
| 2000-08-31 | $13.44 | $13.44 | 626,400 | — | — |
| 2000-08-30 | $14.56 | $14.56 | 3,002,900 | — | — |
| 2000-08-29 | $11.63 | $11.63 | 477,300 | — | — |
| 2000-08-28 | $10.38 | $10.38 | 331,300 | — | — |
| 2000-08-25 | $8.56 | $8.56 | 79,900 | — | — |
| 2000-08-24 | $8.00 | $8.00 | 67,400 | — | — |
| 2000-08-23 | $7.94 | $7.94 | 55,600 | — | — |
| 2000-08-22 | $8.25 | $8.25 | 70,900 | — | — |
| 2000-08-21 | $9.38 | $9.38 | 56,800 | — | — |
| 2000-08-18 | $9.19 | $9.19 | 63,400 | — | — |
| 2000-08-17 | $8.88 | $8.88 | 41,900 | — | — |
| 2000-08-16 | $8.88 | $8.88 | 37,900 | — | — |
| 2000-08-15 | $8.50 | $8.50 | 27,600 | — | — |
| 2000-08-14 | $9.13 | $9.13 | 65,100 | — | — |
| 2000-08-11 | $8.06 | $8.06 | 67,800 | — | — |
| 2000-08-10 | $8.50 | $8.50 | 127,000 | — | — |
| 2000-08-09 | $9.06 | $9.06 | 864,400 | — | — |
| 2000-08-08 | $7.13 | $7.13 | 62,000 | — | — |
| 2000-08-07 | $7.38 | $7.38 | 19,500 | — | — |
| 2000-08-04 | $7.44 | $7.44 | 16,400 | — | — |
| 2000-08-03 | $7.50 | $7.50 | 51,300 | — | — |
| 2000-08-02 | $7.94 | $7.94 | 25,700 | — | — |
| 2000-08-01 | $8.25 | $8.25 | 56,200 | — | — |
| 2000-07-31 | $7.50 | $7.50 | 55,300 | — | — |
| 2000-07-28 | $7.31 | $7.31 | 46,100 | — | — |
| 2000-07-27 | $7.72 | $7.72 | 126,400 | — | — |
| 2000-07-26 | $8.00 | $8.00 | 77,100 | — | — |
| 2000-07-25 | $8.25 | $8.25 | 49,600 | — | — |
| 2000-07-24 | $8.38 | $8.38 | 43,100 | — | — |
| 2000-07-21 | $8.50 | $8.50 | 53,400 | — | — |
| 2000-07-20 | $8.81 | $8.81 | 91,700 | — | — |
| 2000-07-19 | $9.72 | $9.72 | 131,600 | — | — |
| 2000-07-18 | $9.22 | $9.22 | 89,900 | — | — |
| 2000-07-17 | $9.75 | $9.75 | 161,300 | — | — |
| 2000-07-14 | $10.50 | $10.50 | 324,900 | — | — |
| 2000-07-13 | $8.63 | $8.63 | 86,200 | — | — |
| 2000-07-12 | $8.13 | $8.13 | 124,200 | — | — |
| 2000-07-11 | $7.75 | $7.75 | 77,100 | — | — |
| 2000-07-10 | $8.25 | $8.25 | 85,900 | — | — |
| 2000-07-07 | $7.69 | $7.69 | 35,100 | — | — |
| 2000-07-06 | $7.50 | $7.50 | 33,600 | — | — |
| 2000-07-05 | $8.00 | $8.00 | 43,800 | — | — |
| 2000-07-03 | $8.31 | $8.31 | 54,900 | — | — |
| 2000-06-30 | $7.97 | $7.97 | 152,800 | — | — |
| 2000-06-29 | $7.50 | $7.50 | 48,400 | — | — |
| 2000-06-28 | $7.25 | $7.25 | 34,700 | — | — |
| 2000-06-27 | $7.25 | $7.25 | 65,500 | — | — |
| 2000-06-26 | $7.25 | $7.25 | 44,600 | — | — |
| 2000-06-23 | $7.44 | $7.44 | 61,700 | — | — |
| 2000-06-22 | $7.50 | $7.50 | 46,900 | — | — |
| 2000-06-21 | $8.00 | $8.00 | 82,700 | — | — |
| 2000-06-20 | $7.44 | $7.44 | 36,500 | — | — |
| 2000-06-19 | $7.69 | $7.69 | 41,800 | — | — |
| 2000-06-16 | $7.63 | $7.63 | 7,000 | — | — |
| 2000-06-15 | $7.50 | $7.50 | 44,600 | — | — |
| 2000-06-14 | $8.38 | $8.38 | 65,600 | — | — |
| 2000-06-13 | $8.44 | $8.44 | 61,500 | — | — |
| 2000-06-12 | $8.63 | $8.63 | 122,500 | — | — |
| 2000-06-09 | $7.94 | $7.94 | 56,400 | — | — |
| 2000-06-08 | $7.50 | $7.50 | 53,800 | — | — |
| 2000-06-07 | $7.88 | $7.88 | 94,900 | — | — |
| 2000-06-06 | $7.25 | $7.25 | 85,600 | — | — |
| 2000-06-05 | $7.44 | $7.44 | 69,800 | — | — |
| 2000-06-02 | $7.38 | $7.38 | 128,100 | — | — |
| 2000-06-01 | $6.75 | $6.75 | 92,000 | — | — |
| 2000-05-31 | $6.00 | $6.00 | 35,600 | — | — |
| 2000-05-30 | $6.13 | $6.13 | 88,400 | — | — |
| 2000-05-26 | $6.06 | $6.06 | 87,600 | — | — |
| 2000-05-25 | $6.06 | $6.06 | 87,000 | — | — |
| 2000-05-24 | $6.44 | $6.44 | 124,800 | — | — |
| 2000-05-23 | $6.50 | $6.50 | 75,700 | — | — |
| 2000-05-22 | $6.28 | $6.28 | 65,600 | — | — |
| 2000-05-19 | $6.94 | $6.94 | 61,700 | — | — |
| 2000-05-18 | $6.75 | $6.75 | 39,500 | — | — |
| 2000-05-17 | $6.75 | $6.75 | 53,400 | — | — |
| 2000-05-16 | $7.25 | $7.25 | 148,700 | — | — |
| 2000-05-15 | $7.34 | $7.34 | 73,800 | — | — |
| 2000-05-12 | $7.50 | $7.50 | 104,300 | — | — |
| 2000-05-11 | $7.25 | $7.25 | 122,500 | — | — |
| 2000-05-10 | $6.94 | $6.94 | 113,900 | — | — |
| 2000-05-09 | $7.50 | $7.50 | 98,200 | — | — |
| 2000-05-08 | $7.75 | $7.75 | 39,500 | — | — |
| 2000-05-05 | $8.06 | $8.06 | 74,900 | — | — |
| 2000-05-04 | $8.00 | $8.00 | 89,100 | — | — |
| 2000-05-03 | $7.75 | $7.75 | 140,200 | — | — |
| 2000-05-02 | $8.56 | $8.56 | 86,700 | — | — |
| 2000-05-01 | $9.00 | $9.00 | 377,900 | — | — |
| 2000-04-28 | $9.31 | $9.31 | 1,280,600 | — | — |
| 2000-04-27 | $6.75 | $6.75 | 100,500 | — | — |
| 2000-04-26 | $7.00 | $7.00 | 69,100 | — | — |
| 2000-04-25 | $7.38 | $7.38 | 57,500 | — | — |
| 2000-04-24 | $7.00 | $7.00 | 103,200 | — | — |
| 2000-04-20 | $7.25 | $7.25 | 130,500 | — | — |
| 2000-04-19 | $8.00 | $8.00 | 264,800 | — | — |
| 2000-04-18 | $7.19 | $7.19 | 291,200 | — | — |
| 2000-04-17 | $6.13 | $6.13 | 501,800 | — | — |
| 2000-04-14 | $5.25 | $5.25 | 456,700 | — | — |
| 2000-04-13 | $6.88 | $6.88 | 684,600 | — | — |
| 2000-04-12 | $7.63 | $7.63 | 287,600 | — | — |
| 2000-04-11 | $9.38 | $9.38 | 153,400 | — | — |
| 2000-04-10 | $10.06 | $10.06 | 164,100 | — | — |
| 2000-04-07 | $11.25 | $11.25 | 496,300 | — | — |
| 2000-04-06 | $9.88 | $9.88 | 236,400 | — | — |
| 2000-04-05 | $9.38 | $9.38 | 375,500 | — | — |
| 2000-04-04 | $10.31 | $10.31 | 651,300 | — | — |
| 2000-04-03 | $12.50 | $12.50 | 211,400 | — | — |
| 2000-03-31 | $14.75 | $14.75 | 350,300 | — | — |
| 2000-03-30 | $13.94 | $13.94 | 395,400 | — | — |
| 2000-03-29 | $14.50 | $14.50 | 373,700 | — | — |
| 2000-03-28 | $15.88 | $15.88 | 392,800 | — | — |
| 2000-03-27 | $15.44 | $15.44 | 264,800 | — | — |
| 2000-03-24 | $15.94 | $15.94 | 576,800 | — | — |
| 2000-03-23 | $17.38 | $17.38 | 449,800 | — | — |
| 2000-03-22 | $17.88 | $17.88 | 848,100 | — | — |
| 2000-03-21 | $17.19 | $17.19 | 1,322,900 | — | — |
| 2000-03-20 | $18.69 | $18.69 | 3,612,900 | — | — |
| 2000-03-17 | $24.06 | $24.06 | 22,021,400 | — | — |
| 2000-03-16 | $10.88 | $10.88 | 208,400 | — | — |
| 2000-03-15 | $11.50 | $11.50 | 228,700 | — | — |
| 2000-03-14 | $13.44 | $13.44 | 212,500 | — | — |
| 2000-03-13 | $14.25 | $14.25 | 289,300 | — | — |
| 2000-03-10 | $15.19 | $15.19 | 623,700 | — | — |
| 2000-03-09 | $16.00 | $16.00 | 1,384,900 | — | — |
| 2000-03-08 | $13.13 | $13.13 | 224,000 | — | — |
| 2000-03-07 | $13.06 | $13.06 | 375,900 | — | — |
| 2000-03-06 | $13.50 | $13.50 | 471,800 | — | — |
| 2000-03-03 | $13.13 | $13.13 | 193,800 | — | — |
| 2000-03-02 | $13.88 | $13.88 | 212,400 | — | — |
| 2000-03-01 | $13.25 | $13.25 | 208,900 | — | — |
| 2000-02-29 | $14.06 | $14.06 | 576,700 | — | — |
| 2000-02-28 | $13.38 | $13.38 | 593,800 | — | — |
| 2000-02-25 | $12.19 | $12.19 | 319,800 | — | — |
| 2000-02-24 | $12.50 | $12.50 | 413,400 | — | — |
| 2000-02-23 | $14.00 | $14.00 | 952,000 | — | — |
| 2000-02-22 | $11.50 | $11.50 | 1,038,700 | — | — |
| 2000-02-18 | $8.88 | $8.88 | 666,100 | — | — |
| 2000-02-17 | $7.88 | $7.88 | 212,400 | — | — |
| 2000-02-16 | $8.69 | $8.69 | 204,100 | — | — |
| 2000-02-15 | $8.75 | $8.75 | 81,800 | — | — |
| 2000-02-14 | $9.31 | $9.31 | 143,900 | — | — |
| 2000-02-11 | $9.25 | $9.25 | 158,800 | — | — |
| 2000-02-10 | $9.75 | $9.75 | 141,200 | — | — |
| 2000-02-09 | $9.38 | $9.38 | 286,600 | — | — |
| 2000-02-08 | $9.19 | $9.19 | 550,100 | — | — |
| 2000-02-07 | $8.63 | $8.63 | 174,000 | — | — |
| 2000-02-04 | $8.25 | $8.25 | 111,100 | — | — |
| 2000-02-03 | $8.19 | $8.19 | 74,000 | — | — |
| 2000-02-02 | $8.88 | $8.88 | 207,400 | — | — |
| 2000-02-01 | $8.88 | $8.88 | 504,800 | — | — |
| 2000-01-31 | $9.75 | $9.75 | 1,606,000 | — | — |
| 2000-01-28 | $7.00 | $7.00 | 138,900 | — | — |
| 2000-01-27 | $6.75 | $6.75 | 54,800 | — | — |
| 2000-01-26 | $6.02 | $6.02 | 32,900 | — | — |
| 2000-01-25 | $6.63 | $6.63 | 47,000 | — | — |
| 2000-01-24 | $6.19 | $6.19 | 91,900 | — | — |
| 2000-01-21 | $6.50 | $6.50 | 398,900 | — | — |
| 2000-01-20 | $5.13 | $5.13 | 124,500 | — | — |
| 2000-01-19 | $5.13 | $5.13 | 8,200 | — | — |
| 2000-01-18 | $5.13 | $5.13 | 105,100 | — | — |
| 2000-01-14 | $5.00 | $5.00 | 24,600 | — | — |
| 2000-01-13 | $4.81 | $4.81 | 9,400 | — | — |
| 2000-01-12 | $4.75 | $4.75 | 3,400 | — | — |
| 2000-01-11 | $4.69 | $4.69 | 4,400 | — | — |
| 2000-01-10 | $4.88 | $4.88 | 12,500 | — | — |
| 2000-01-07 | $5.00 | $5.00 | 6,100 | — | — |
| 2000-01-06 | $5.13 | $5.13 | 13,600 | — | — |
| 2000-01-05 | $5.00 | $5.00 | 1,100 | — | — |
| 2000-01-04 | $4.81 | $4.81 | 5,800 | — | — |
| 2000-01-03 | $5.38 | $5.38 | 16,600 | — | — |