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
- 1996-11-15 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 | $2.84 | $2.84 | 708,000 | — | — |
| 2000-12-28 | $3.03 | $3.03 | 2,127,200 | — | — |
| 2000-12-27 | $1.94 | $1.94 | 158,400 | — | — |
| 2000-12-26 | $2.00 | $2.00 | 134,400 | — | — |
| 2000-12-22 | $2.13 | $2.12 | 124,400 | — | — |
| 2000-12-21 | $2.19 | $2.19 | 182,000 | — | — |
| 2000-12-20 | $2.28 | $2.28 | 202,800 | — | — |
| 2000-12-19 | $2.48 | $2.48 | 85,200 | — | — |
| 2000-12-18 | $2.58 | $2.58 | 46,800 | — | — |
| 2000-12-15 | $2.56 | $2.56 | 63,200 | — | — |
| 2000-12-14 | $2.88 | $2.88 | 80,800 | — | — |
| 2000-12-13 | $3.13 | $3.12 | 127,600 | — | — |
| 2000-12-12 | $3.20 | $3.20 | 65,600 | — | — |
| 2000-12-11 | $3.28 | $3.28 | 109,200 | — | — |
| 2000-12-08 | $3.06 | $3.06 | 130,000 | — | — |
| 2000-12-07 | $2.59 | $2.59 | 89,200 | — | — |
| 2000-12-06 | $2.75 | $2.75 | 99,600 | — | — |
| 2000-12-05 | $2.48 | $2.48 | 51,600 | — | — |
| 2000-12-04 | $2.41 | $2.41 | 128,800 | — | — |
| 2000-12-01 | $2.36 | $2.36 | 389,600 | — | — |
| 2000-11-30 | $2.45 | $2.45 | 147,200 | — | — |
| 2000-11-29 | $2.61 | $2.61 | 69,200 | — | — |
| 2000-11-28 | $2.75 | $2.75 | 65,200 | — | — |
| 2000-11-27 | $2.97 | $2.97 | 181,200 | — | — |
| 2000-11-24 | $2.50 | $2.50 | 48,000 | — | — |
| 2000-11-22 | $2.56 | $2.56 | 64,800 | — | — |
| 2000-11-21 | $2.97 | $2.97 | 64,400 | — | — |
| 2000-11-20 | $3.06 | $3.06 | 82,800 | — | — |
| 2000-11-17 | $3.19 | $3.19 | 168,400 | — | — |
| 2000-11-16 | $3.34 | $3.34 | 115,200 | — | — |
| 2000-11-15 | $3.16 | $3.16 | 175,200 | — | — |
| 2000-11-14 | $3.14 | $3.14 | 85,200 | — | — |
| 2000-11-13 | $3.58 | $3.58 | 56,800 | — | — |
| 2000-11-10 | $3.72 | $3.72 | 22,800 | — | — |
| 2000-11-09 | $3.63 | $3.62 | 64,400 | — | — |
| 2000-11-08 | $3.41 | $3.41 | 34,000 | — | — |
| 2000-11-07 | $3.45 | $3.45 | 48,800 | — | — |
| 2000-11-06 | $3.56 | $3.56 | 59,200 | — | — |
| 2000-11-03 | $3.64 | $3.64 | 149,600 | — | — |
| 2000-11-02 | $3.64 | $3.64 | 51,200 | — | — |
| 2000-11-01 | $3.50 | $3.50 | 102,000 | — | — |
| 2000-10-31 | $3.65 | $3.65 | 98,000 | — | — |
| 2000-10-30 | $3.45 | $3.45 | 12,000 | — | — |
| 2000-10-27 | $3.63 | $3.62 | 39,600 | — | — |
| 2000-10-26 | $3.63 | $3.62 | 38,400 | — | — |
| 2000-10-25 | $3.77 | $3.77 | 125,600 | — | — |
| 2000-10-24 | $3.77 | $3.77 | 127,600 | — | — |
| 2000-10-23 | $3.66 | $3.66 | 42,800 | — | — |
| 2000-10-20 | $3.77 | $3.77 | 98,800 | — | — |
| 2000-10-19 | $3.80 | $3.80 | 110,800 | — | — |
| 2000-10-18 | $3.25 | $3.25 | 74,000 | — | — |
| 2000-10-17 | $3.63 | $3.62 | 75,600 | — | — |
| 2000-10-16 | $4.06 | $4.06 | 45,200 | — | — |
| 2000-10-13 | $3.91 | $3.91 | 36,400 | — | — |
| 2000-10-12 | $3.88 | $3.87 | 87,600 | — | — |
| 2000-10-11 | $4.00 | $4.00 | 149,200 | — | — |
| 2000-10-10 | $4.38 | $4.38 | 88,800 | — | — |
| 2000-10-09 | $4.31 | $4.31 | 29,600 | — | — |
| 2000-10-06 | $4.63 | $4.63 | 70,400 | — | — |
| 2000-10-05 | $4.72 | $4.72 | 17,600 | — | — |
| 2000-10-04 | $4.56 | $4.56 | 42,000 | — | — |
| 2000-10-03 | $4.63 | $4.63 | 90,400 | — | — |
| 2000-10-02 | $5.16 | $5.16 | 246,800 | — | — |
| 2000-09-29 | $5.13 | $5.13 | 188,400 | — | — |
| 2000-09-28 | $4.48 | $4.48 | 100,400 | — | — |
| 2000-09-27 | $4.41 | $4.41 | 148,400 | — | — |
| 2000-09-26 | $4.38 | $4.38 | 276,800 | — | — |
| 2000-09-25 | $3.94 | $3.94 | 297,600 | — | — |
| 2000-09-22 | $3.89 | $3.89 | 196,800 | — | — |
| 2000-09-21 | $3.89 | $3.89 | 176,800 | — | — |
| 2000-09-20 | $4.14 | $4.14 | 98,000 | — | — |
| 2000-09-19 | $4.34 | $4.34 | 348,800 | — | — |
| 2000-09-18 | $4.33 | $4.33 | 190,000 | — | — |
| 2000-09-15 | $4.38 | $4.38 | 162,000 | — | — |
| 2000-09-14 | $4.48 | $4.48 | 138,000 | — | — |
| 2000-09-13 | $4.34 | $4.34 | 301,200 | — | — |
| 2000-09-12 | $4.47 | $4.47 | 73,200 | — | — |
| 2000-09-11 | $4.42 | $4.42 | 108,800 | — | — |
| 2000-09-08 | $4.41 | $4.41 | 53,200 | — | — |
| 2000-09-07 | $4.44 | $4.44 | 323,200 | — | — |
| 2000-09-06 | $4.47 | $4.47 | 167,600 | — | — |
| 2000-09-05 | $4.73 | $4.73 | 40,800 | — | — |
| 2000-09-01 | $4.75 | $4.75 | 179,200 | — | — |
| 2000-08-31 | $4.89 | $4.89 | 161,600 | — | — |
| 2000-08-30 | $4.97 | $4.97 | 240,800 | — | — |
| 2000-08-29 | $4.91 | $4.91 | 112,800 | — | — |
| 2000-08-28 | $4.94 | $4.94 | 126,800 | — | — |
| 2000-08-25 | $4.94 | $4.94 | 138,000 | — | — |
| 2000-08-24 | $4.86 | $4.86 | 34,400 | — | — |
| 2000-08-23 | $4.98 | $4.98 | 14,400 | — | — |
| 2000-08-22 | $4.88 | $4.87 | 58,400 | — | — |
| 2000-08-21 | $5.00 | $5.00 | 100,800 | — | — |
| 2000-08-18 | $5.00 | $5.00 | 120,800 | — | — |
| 2000-08-17 | $4.97 | $4.97 | 79,600 | — | — |
| 2000-08-16 | $4.78 | $4.78 | 77,600 | — | — |
| 2000-08-15 | $4.67 | $4.67 | 138,800 | — | — |
| 2000-08-14 | $4.95 | $4.95 | 395,200 | — | — |
| 2000-08-11 | $5.48 | $5.48 | 194,400 | — | — |
| 2000-08-10 | $6.16 | $6.16 | 122,800 | — | — |
| 2000-08-09 | $6.06 | $6.06 | 128,400 | — | — |
| 2000-08-08 | $6.05 | $6.05 | 87,600 | — | — |
| 2000-08-07 | $5.73 | $5.73 | 76,000 | — | — |
| 2000-08-04 | $5.78 | $5.78 | 30,800 | — | — |
| 2000-08-03 | $5.88 | $5.88 | 71,600 | — | — |
| 2000-08-02 | $5.89 | $5.89 | 26,400 | — | — |
| 2000-08-01 | $5.91 | $5.91 | 54,400 | — | — |
| 2000-07-31 | $6.00 | $6.00 | 28,400 | — | — |
| 2000-07-28 | $5.91 | $5.91 | 272,800 | — | — |
| 2000-07-27 | $5.97 | $5.97 | 81,200 | — | — |
| 2000-07-26 | $6.80 | $6.80 | 42,000 | — | — |
| 2000-07-25 | $6.75 | $6.75 | 92,800 | — | — |
| 2000-07-24 | $6.81 | $6.81 | 24,000 | — | — |
| 2000-07-21 | $7.00 | $7.00 | 41,200 | — | — |
| 2000-07-20 | $7.09 | $7.09 | 92,800 | — | — |
| 2000-07-19 | $7.31 | $7.31 | 64,400 | — | — |
| 2000-07-18 | $7.52 | $7.52 | 269,200 | — | — |
| 2000-07-17 | $7.48 | $7.48 | 114,400 | — | — |
| 2000-07-14 | $7.22 | $7.22 | 207,200 | — | — |
| 2000-07-13 | $7.13 | $7.13 | 274,800 | — | — |
| 2000-07-12 | $6.88 | $6.87 | 304,800 | — | — |
| 2000-07-11 | $6.42 | $6.42 | 95,200 | — | — |
| 2000-07-10 | $6.03 | $6.03 | 23,600 | — | — |
| 2000-07-07 | $5.97 | $5.97 | 240,000 | — | — |
| 2000-07-06 | $6.02 | $6.02 | 122,400 | — | — |
| 2000-07-05 | $6.05 | $6.05 | 82,400 | — | — |
| 2000-07-03 | $6.25 | $6.25 | 202,800 | — | — |
| 2000-06-30 | $6.61 | $6.61 | 931,600 | — | — |
| 2000-06-29 | $7.16 | $7.16 | 284,800 | — | — |
| 2000-06-28 | $6.50 | $6.50 | 122,000 | — | — |
| 2000-06-27 | $6.19 | $6.19 | 85,600 | — | — |
| 2000-06-26 | $6.13 | $6.13 | 144,400 | — | — |
| 2000-06-23 | $6.00 | $6.00 | 66,400 | — | — |
| 2000-06-22 | $5.88 | $5.88 | 128,800 | — | — |
| 2000-06-21 | $5.88 | $5.88 | 110,400 | — | — |
| 2000-06-20 | $6.11 | $6.11 | 84,400 | — | — |
| 2000-06-19 | $5.96 | $5.96 | 63,600 | — | — |
| 2000-06-16 | $6.16 | $6.16 | 120,000 | — | — |
| 2000-06-15 | $6.00 | $6.00 | 31,200 | — | — |
| 2000-06-14 | $5.91 | $5.91 | 130,400 | — | — |
| 2000-06-13 | $6.19 | $6.19 | 77,200 | — | — |
| 2000-06-12 | $6.44 | $6.44 | 202,400 | — | — |
| 2000-06-09 | $6.88 | $6.87 | 406,400 | — | — |
| 2000-06-08 | $6.88 | $6.87 | 887,600 | — | — |
| 2000-06-07 | $6.00 | $6.00 | 264,400 | — | — |
| 2000-06-06 | $6.30 | $6.30 | 338,800 | — | — |
| 2000-06-05 | $6.06 | $6.06 | 288,800 | — | — |
| 2000-06-02 | $5.48 | $5.48 | 165,200 | — | — |
| 2000-06-01 | $5.19 | $5.19 | 107,600 | — | — |
| 2000-05-31 | $5.00 | $5.00 | 126,000 | — | — |
| 2000-05-30 | $5.39 | $5.39 | 298,000 | — | — |
| 2000-05-26 | $4.72 | $4.72 | 112,000 | — | — |
| 2000-05-25 | $4.69 | $4.69 | 194,800 | — | — |
| 2000-05-24 | $4.84 | $4.84 | 159,200 | — | — |
| 2000-05-23 | $4.83 | $4.83 | 150,000 | — | — |
| 2000-05-22 | $5.13 | $5.13 | 359,200 | — | — |
| 2000-05-19 | $5.50 | $5.50 | 219,600 | — | — |
| 2000-05-18 | $5.81 | $5.81 | 88,800 | — | — |
| 2000-05-17 | $5.75 | $5.75 | 299,200 | — | — |
| 2000-05-16 | $5.81 | $5.81 | 131,200 | — | — |
| 2000-05-15 | $5.88 | $5.88 | 276,400 | — | — |
| 2000-05-12 | $5.75 | $5.75 | 210,400 | — | — |
| 2000-05-11 | $5.50 | $5.50 | 252,000 | — | — |
| 2000-05-10 | $5.31 | $5.31 | 261,200 | — | — |
| 2000-05-09 | $5.50 | $5.50 | 152,000 | — | — |
| 2000-05-08 | $5.50 | $5.50 | 150,000 | — | — |
| 2000-05-05 | $5.77 | $5.77 | 149,600 | — | — |
| 2000-05-04 | $5.64 | $5.64 | 184,800 | — | — |
| 2000-05-03 | $5.34 | $5.34 | 283,600 | — | — |
| 2000-05-02 | $5.88 | $5.88 | 104,000 | — | — |
| 2000-05-01 | $6.00 | $6.00 | 192,000 | — | — |
| 2000-04-28 | $5.88 | $5.88 | 194,800 | — | — |
| 2000-04-27 | $5.77 | $5.77 | 229,600 | — | — |
| 2000-04-26 | $6.11 | $6.11 | 274,400 | — | — |
| 2000-04-25 | $6.00 | $6.00 | 310,000 | — | — |
| 2000-04-24 | $6.28 | $6.28 | 502,400 | — | — |
| 2000-04-20 | $6.81 | $6.81 | 1,199,200 | — | — |
| 2000-04-19 | $5.25 | $5.25 | 750,800 | — | — |
| 2000-04-18 | $4.97 | $4.97 | 1,124,400 | — | — |
| 2000-04-17 | $5.08 | $5.08 | 2,666,400 | — | — |
| 2000-04-14 | $4.75 | $4.75 | 621,200 | — | — |
| 2000-04-13 | $6.72 | $6.72 | 274,000 | — | — |
| 2000-04-12 | $7.13 | $7.13 | 1,113,200 | — | — |
| 2000-04-11 | $7.88 | $7.88 | 569,600 | — | — |
| 2000-04-10 | $7.78 | $7.78 | 214,400 | — | — |
| 2000-04-07 | $8.13 | $8.13 | 236,000 | — | — |
| 2000-04-06 | $8.66 | $8.66 | 378,800 | — | — |
| 2000-04-05 | $8.69 | $8.69 | 477,200 | — | — |
| 2000-04-04 | $7.66 | $7.66 | 417,200 | — | — |
| 2000-04-03 | $7.81 | $7.81 | 512,400 | — | — |
| 2000-03-31 | $8.28 | $8.28 | 992,400 | — | — |
| 2000-03-30 | $9.06 | $9.06 | 824,800 | — | — |
| 2000-03-29 | $8.89 | $8.89 | 1,276,800 | — | — |
| 2000-03-28 | $9.91 | $9.91 | 984,800 | — | — |
| 2000-03-27 | $10.00 | $10.00 | 498,400 | — | — |
| 2000-03-24 | $10.55 | $10.55 | 436,400 | — | — |
| 2000-03-23 | $11.50 | $11.50 | 394,000 | — | — |
| 2000-03-22 | $10.50 | $10.50 | 289,200 | — | — |
| 2000-03-21 | $11.25 | $11.25 | 330,800 | — | — |
| 2000-03-20 | $11.95 | $11.95 | 606,400 | — | — |
| 2000-03-17 | $12.25 | $12.25 | 282,000 | — | — |
| 2000-03-16 | $12.09 | $12.09 | 668,400 | — | — |
| 2000-03-15 | $12.34 | $12.34 | 564,400 | — | — |
| 2000-03-14 | $12.78 | $12.78 | 1,124,400 | — | — |
| 2000-03-13 | $14.25 | $14.25 | 1,041,600 | — | — |
| 2000-03-10 | $13.38 | $13.37 | 1,338,000 | — | — |
| 2000-03-09 | $11.81 | $11.81 | 2,608,800 | — | — |
| 2000-03-08 | $10.69 | $10.69 | 743,600 | — | — |
| 2000-03-07 | $9.28 | $9.28 | 374,000 | — | — |
| 2000-03-06 | $9.86 | $9.86 | 367,200 | — | — |
| 2000-03-03 | $9.61 | $9.61 | 467,200 | — | — |
| 2000-03-02 | $9.94 | $9.94 | 495,200 | — | — |
| 2000-03-01 | $10.72 | $10.72 | 1,022,400 | — | — |
| 2000-02-29 | $11.31 | $11.31 | 1,828,000 | — | — |
| 2000-02-28 | $10.13 | $10.13 | 1,432,000 | — | — |
| 2000-02-25 | $8.38 | $8.38 | 1,932,400 | — | — |
| 2000-02-24 | $7.06 | $7.06 | 338,000 | — | — |
| 2000-02-23 | $7.28 | $7.28 | 463,600 | — | — |
| 2000-02-22 | $7.61 | $7.61 | 635,600 | — | — |
| 2000-02-18 | $7.67 | $7.67 | 483,600 | — | — |
| 2000-02-17 | $8.13 | $8.13 | 1,899,200 | — | — |
| 2000-02-16 | $8.27 | $8.27 | 1,819,200 | — | — |
| 2000-02-15 | $9.44 | $9.44 | 1,335,200 | — | — |
| 2000-02-14 | $10.97 | $10.97 | 414,800 | — | — |
| 2000-02-11 | $10.88 | $10.88 | 249,600 | — | — |
| 2000-02-10 | $11.06 | $11.06 | 350,000 | — | — |
| 2000-02-09 | $11.28 | $11.28 | 546,400 | — | — |
| 2000-02-08 | $11.19 | $11.19 | 483,600 | — | — |
| 2000-02-07 | $10.78 | $10.78 | 452,800 | — | — |
| 2000-02-04 | $10.88 | $10.88 | 320,000 | — | — |
| 2000-02-03 | $11.00 | $11.00 | 438,800 | — | — |
| 2000-02-02 | $11.25 | $11.25 | 190,000 | — | — |
| 2000-02-01 | $11.59 | $11.59 | 259,200 | — | — |
| 2000-01-31 | $11.06 | $11.06 | 252,800 | — | — |
| 2000-01-28 | $11.63 | $11.63 | 636,000 | — | — |
| 2000-01-27 | $12.13 | $12.13 | 502,000 | — | — |
| 2000-01-26 | $12.72 | $12.72 | 1,590,000 | — | — |
| 2000-01-25 | $11.75 | $11.75 | 676,800 | — | — |
| 2000-01-24 | $10.78 | $10.78 | 960,000 | — | — |
| 2000-01-21 | $12.00 | $12.00 | 572,000 | — | — |
| 2000-01-20 | $10.64 | $10.64 | 587,200 | — | — |
| 2000-01-19 | $10.50 | $10.50 | 714,400 | — | — |
| 2000-01-18 | $11.25 | $11.25 | 528,800 | — | — |
| 2000-01-14 | $11.53 | $11.53 | 607,200 | — | — |
| 2000-01-13 | $11.75 | $11.75 | 403,200 | — | — |
| 2000-01-12 | $11.97 | $11.97 | 906,000 | — | — |
| 2000-01-11 | $11.50 | $11.50 | 849,600 | — | — |
| 2000-01-10 | $13.06 | $13.06 | 2,080,400 | — | — |
| 2000-01-07 | $11.13 | $11.13 | 1,847,200 | — | — |
| 2000-01-06 | $13.16 | $13.16 | 1,154,400 | — | — |
| 2000-01-05 | $14.97 | $14.97 | 1,768,400 | — | — |
| 2000-01-04 | $15.06 | $15.06 | 4,326,400 | — | — |
| 2000-01-03 | $17.14 | $17.14 | 8,503,600 | — | — |