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
- 1983-09-12 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 | $3.63 | $3.62 | 81,800 | — | — |
| 2000-12-28 | $3.06 | $3.06 | 105,200 | — | — |
| 2000-12-27 | $3.00 | $3.00 | 50,300 | — | — |
| 2000-12-26 | $3.06 | $3.06 | 86,600 | — | — |
| 2000-12-22 | $3.13 | $3.12 | 90,300 | — | — |
| 2000-12-21 | $3.13 | $3.12 | 27,000 | — | — |
| 2000-12-20 | $3.13 | $3.12 | 32,000 | — | — |
| 2000-12-19 | $3.19 | $3.19 | 10,100 | — | — |
| 2000-12-18 | $3.19 | $3.19 | 60,900 | — | — |
| 2000-12-15 | $3.25 | $3.25 | 57,700 | — | — |
| 2000-12-14 | $3.19 | $3.19 | 42,100 | — | — |
| 2000-12-13 | $3.81 | $3.81 | 29,100 | — | — |
| 2000-12-12 | $3.50 | $3.50 | 265,200 | — | — |
| 2000-12-11 | $3.75 | $3.75 | 23,700 | — | — |
| 2000-12-08 | $3.50 | $3.50 | 84,100 | — | — |
| 2000-12-07 | $3.88 | $3.88 | 50,200 | — | — |
| 2000-12-06 | $4.00 | $4.00 | 13,100 | — | — |
| 2000-12-05 | $4.00 | $4.00 | 36,900 | — | — |
| 2000-12-04 | $4.00 | $4.00 | 49,100 | — | — |
| 2000-12-01 | $4.31 | $4.31 | 10,800 | — | — |
| 2000-11-30 | $4.50 | $4.50 | 11,000 | — | — |
| 2000-11-29 | $4.38 | $4.38 | 14,400 | — | — |
| 2000-11-28 | $4.44 | $4.44 | 3,200 | — | — |
| 2000-11-27 | $4.56 | $4.56 | 3,600 | — | — |
| 2000-11-24 | $4.44 | $4.44 | 8,300 | — | — |
| 2000-11-22 | $4.63 | $4.62 | 10,900 | — | — |
| 2000-11-21 | $4.81 | $4.81 | 79,300 | — | — |
| 2000-11-20 | $4.63 | $4.62 | 10,300 | — | — |
| 2000-11-17 | $4.75 | $4.75 | 8,300 | — | — |
| 2000-11-16 | $4.81 | $4.81 | 11,100 | — | — |
| 2000-11-15 | $4.50 | $4.50 | 11,600 | — | — |
| 2000-11-14 | $4.75 | $4.75 | 6,600 | — | — |
| 2000-11-13 | $4.63 | $4.62 | 12,100 | — | — |
| 2000-11-10 | $4.88 | $4.88 | 9,600 | — | — |
| 2000-11-09 | $4.63 | $4.62 | 6,900 | — | — |
| 2000-11-08 | $5.13 | $5.12 | 35,100 | — | — |
| 2000-11-07 | $4.94 | $4.94 | 21,900 | — | — |
| 2000-11-06 | $4.88 | $4.88 | 115,100 | — | — |
| 2000-11-03 | $3.63 | $3.62 | 21,800 | — | — |
| 2000-11-02 | $3.50 | $3.50 | 41,200 | — | — |
| 2000-11-01 | $3.25 | $3.25 | 16,200 | — | — |
| 2000-10-31 | $3.38 | $3.38 | 40,900 | — | — |
| 2000-10-30 | $3.25 | $3.25 | 1,262,000 | — | — |
| 2000-10-27 | $3.44 | $3.44 | 14,700 | — | — |
| 2000-10-26 | $3.00 | $3.00 | 6,100 | — | — |
| 2000-10-25 | $3.50 | $3.50 | 17,700 | — | — |
| 2000-10-24 | $3.63 | $3.62 | 23,200 | — | — |
| 2000-10-23 | $3.56 | $3.56 | 8,300 | — | — |
| 2000-10-20 | $3.88 | $3.88 | 6,000 | — | — |
| 2000-10-19 | $3.50 | $3.50 | 17,400 | — | — |
| 2000-10-18 | $3.31 | $3.31 | 171,900 | — | — |
| 2000-10-17 | $3.88 | $3.88 | 58,100 | — | — |
| 2000-10-16 | $3.75 | $3.75 | 55,200 | — | — |
| 2000-10-13 | $3.63 | $3.62 | 111,500 | — | — |
| 2000-10-12 | $3.69 | $3.69 | 8,600 | — | — |
| 2000-10-11 | $3.63 | $3.62 | 39,200 | — | — |
| 2000-10-10 | $4.00 | $4.00 | 48,500 | — | — |
| 2000-10-09 | $3.63 | $3.62 | 10,800 | — | — |
| 2000-10-06 | $4.13 | $4.12 | 11,200 | — | — |
| 2000-10-05 | $4.06 | $4.06 | 36,800 | — | — |
| 2000-10-04 | $4.16 | $4.16 | 13,500 | — | — |
| 2000-10-03 | $3.56 | $3.56 | 411,700 | — | — |
| 2000-10-02 | $4.06 | $4.06 | 80,900 | — | — |
| 2000-09-29 | $4.00 | $4.00 | 127,500 | — | — |
| 2000-09-28 | $4.13 | $4.12 | 31,800 | — | — |
| 2000-09-27 | $4.06 | $4.06 | 56,300 | — | — |
| 2000-09-26 | $4.41 | $4.41 | 25,600 | — | — |
| 2000-09-25 | $4.63 | $4.62 | 65,800 | — | — |
| 2000-09-22 | $4.88 | $4.88 | 43,000 | — | — |
| 2000-09-21 | $5.00 | $5.00 | 14,600 | — | — |
| 2000-09-20 | $5.13 | $5.12 | 22,500 | — | — |
| 2000-09-19 | $5.13 | $5.12 | 21,800 | — | — |
| 2000-09-18 | $5.25 | $5.25 | 22,300 | — | — |
| 2000-09-15 | $5.22 | $5.22 | 8,900 | — | — |
| 2000-09-14 | $5.38 | $5.37 | 23,600 | — | — |
| 2000-09-13 | $5.38 | $5.37 | 600 | — | — |
| 2000-09-12 | $5.00 | $5.00 | 17,000 | — | — |
| 2000-09-11 | $5.31 | $5.31 | 29,200 | — | — |
| 2000-09-08 | $5.13 | $5.12 | 12,900 | — | — |
| 2000-09-07 | $5.50 | $5.50 | 43,700 | — | — |
| 2000-09-06 | $5.50 | $5.50 | 31,200 | — | — |
| 2000-09-05 | $5.09 | $5.09 | 48,800 | — | — |
| 2000-09-01 | $4.81 | $4.81 | 123,400 | — | — |
| 2000-08-31 | $4.75 | $4.75 | 13,200 | — | — |
| 2000-08-30 | $4.75 | $4.75 | 19,900 | — | — |
| 2000-08-29 | $4.75 | $4.75 | 57,900 | — | — |
| 2000-08-28 | $5.00 | $5.00 | 21,400 | — | — |
| 2000-08-25 | $5.13 | $5.12 | 31,200 | — | — |
| 2000-08-24 | $5.19 | $5.19 | 9,300 | — | — |
| 2000-08-23 | $5.22 | $5.22 | 6,300 | — | — |
| 2000-08-22 | $5.50 | $5.50 | 42,000 | — | — |
| 2000-08-21 | $5.50 | $5.50 | 3,700 | — | — |
| 2000-08-18 | $5.88 | $5.87 | 27,000 | — | — |
| 2000-08-17 | $5.13 | $5.12 | 35,400 | — | — |
| 2000-08-16 | $5.25 | $5.25 | 45,800 | — | — |
| 2000-08-15 | $5.56 | $5.56 | 16,500 | — | — |
| 2000-08-14 | $5.88 | $5.87 | 73,300 | — | — |
| 2000-08-11 | $6.50 | $6.50 | 18,600 | — | — |
| 2000-08-10 | $6.50 | $6.50 | 18,200 | — | — |
| 2000-08-09 | $6.77 | $6.77 | 23,000 | — | — |
| 2000-08-08 | $6.75 | $6.75 | 16,900 | — | — |
| 2000-08-07 | $6.81 | $6.81 | 61,600 | — | — |
| 2000-08-04 | $6.94 | $6.94 | 7,600 | — | — |
| 2000-08-03 | $6.97 | $6.97 | 11,600 | — | — |
| 2000-08-02 | $6.94 | $6.94 | 7,300 | — | — |
| 2000-08-01 | $7.00 | $7.00 | 6,900 | — | — |
| 2000-07-31 | $7.06 | $7.06 | 18,000 | — | — |
| 2000-07-28 | $7.13 | $7.13 | 8,500 | — | — |
| 2000-07-27 | $7.00 | $7.00 | 12,000 | — | — |
| 2000-07-26 | $7.25 | $7.25 | 14,300 | — | — |
| 2000-07-25 | $7.47 | $7.47 | 4,500 | — | — |
| 2000-07-24 | $7.50 | $7.50 | 215,500 | — | — |
| 2000-07-21 | $7.50 | $7.50 | 8,200 | — | — |
| 2000-07-20 | $7.56 | $7.56 | 400 | — | — |
| 2000-07-19 | $7.50 | $7.50 | 63,800 | — | — |
| 2000-07-18 | $7.50 | $7.50 | 19,900 | — | — |
| 2000-07-17 | $7.63 | $7.63 | 11,900 | — | — |
| 2000-07-14 | $7.69 | $7.69 | 25,300 | — | — |
| 2000-07-13 | $7.75 | $7.75 | 342,500 | — | — |
| 2000-07-12 | $7.50 | $7.50 | 11,800 | — | — |
| 2000-07-11 | $7.50 | $7.50 | 7,000 | — | — |
| 2000-07-10 | $7.44 | $7.44 | 23,100 | — | — |
| 2000-07-07 | $7.63 | $7.63 | 3,600 | — | — |
| 2000-07-06 | $7.88 | $7.87 | 5,800 | — | — |
| 2000-07-05 | $7.50 | $7.50 | 21,400 | — | — |
| 2000-07-03 | $7.50 | $7.50 | 900 | — | — |
| 2000-06-30 | $7.38 | $7.37 | 22,400 | — | — |
| 2000-06-29 | $7.31 | $7.31 | 182,100 | — | — |
| 2000-06-28 | $7.50 | $7.50 | 11,300 | — | — |
| 2000-06-27 | $7.63 | $7.63 | 22,700 | — | — |
| 2000-06-26 | $7.88 | $7.87 | 9,500 | — | — |
| 2000-06-23 | $8.00 | $8.00 | 28,600 | — | — |
| 2000-06-22 | $8.00 | $8.00 | 20,900 | — | — |
| 2000-06-21 | $8.00 | $8.00 | 43,200 | — | — |
| 2000-06-20 | $8.44 | $8.44 | 23,600 | — | — |
| 2000-06-19 | $8.13 | $8.13 | 15,300 | — | — |
| 2000-06-16 | $8.13 | $8.13 | 23,500 | — | — |
| 2000-06-15 | $8.06 | $8.06 | 17,900 | — | — |
| 2000-06-14 | $8.00 | $8.00 | 7,300 | — | — |
| 2000-06-13 | $8.06 | $8.06 | 73,600 | — | — |
| 2000-06-12 | $8.03 | $8.03 | 25,200 | — | — |
| 2000-06-09 | $8.25 | $8.25 | 7,400 | — | — |
| 2000-06-08 | $7.88 | $7.87 | 18,500 | — | — |
| 2000-06-07 | $8.25 | $8.25 | 16,300 | — | — |
| 2000-06-06 | $7.94 | $7.94 | 43,700 | — | — |
| 2000-06-05 | $8.13 | $8.13 | 14,100 | — | — |
| 2000-06-02 | $8.00 | $8.00 | 24,600 | — | — |
| 2000-06-01 | $7.88 | $7.87 | 6,700 | — | — |
| 2000-05-31 | $7.88 | $7.87 | 26,500 | — | — |
| 2000-05-30 | $8.00 | $8.00 | 33,100 | — | — |
| 2000-05-26 | $8.06 | $8.06 | 10,300 | — | — |
| 2000-05-25 | $7.94 | $7.94 | 23,800 | — | — |
| 2000-05-24 | $8.00 | $8.00 | 23,400 | — | — |
| 2000-05-23 | $7.78 | $7.78 | 30,800 | — | — |
| 2000-05-22 | $8.69 | $8.69 | 22,900 | — | — |
| 2000-05-19 | $8.94 | $8.94 | 29,600 | — | — |
| 2000-05-18 | $8.88 | $8.87 | 10,400 | — | — |
| 2000-05-17 | $8.75 | $8.75 | 48,500 | — | — |
| 2000-05-16 | $9.06 | $9.06 | 20,500 | — | — |
| 2000-05-15 | $9.13 | $9.12 | 21,500 | — | — |
| 2000-05-12 | $9.06 | $9.06 | 33,400 | — | — |
| 2000-05-11 | $9.06 | $9.06 | 36,900 | — | — |
| 2000-05-10 | $9.00 | $9.00 | 26,500 | — | — |
| 2000-05-09 | $9.94 | $9.94 | 15,000 | — | — |
| 2000-05-08 | $10.00 | $10.00 | 17,200 | — | — |
| 2000-05-05 | $10.38 | $10.38 | 30,100 | — | — |
| 2000-05-04 | $10.38 | $10.38 | 6,100 | — | — |
| 2000-05-03 | $10.75 | $10.75 | 43,200 | — | — |
| 2000-05-02 | $10.63 | $10.62 | 5,700 | — | — |
| 2000-05-01 | $11.13 | $11.12 | 8,600 | — | — |
| 2000-04-28 | $10.75 | $10.75 | 7,300 | — | — |
| 2000-04-27 | $11.00 | $11.00 | 21,100 | — | — |
| 2000-04-26 | $10.25 | $10.25 | 10,000 | — | — |
| 2000-04-25 | $10.06 | $10.06 | 19,600 | — | — |
| 2000-04-24 | $10.00 | $10.00 | 47,800 | — | — |
| 2000-04-20 | $10.19 | $10.19 | 4,400 | — | — |
| 2000-04-19 | $10.19 | $10.19 | 6,500 | — | — |
| 2000-04-18 | $10.06 | $10.06 | 53,400 | — | — |
| 2000-04-17 | $10.88 | $10.88 | 31,800 | — | — |
| 2000-04-14 | $10.31 | $10.31 | 81,000 | — | — |
| 2000-04-13 | $10.88 | $10.88 | 37,600 | — | — |
| 2000-04-12 | $11.63 | $11.62 | 70,300 | — | — |
| 2000-04-11 | $11.88 | $11.88 | 53,000 | — | — |
| 2000-04-10 | $12.00 | $12.00 | 31,500 | — | — |
| 2000-04-07 | $12.06 | $12.06 | 22,400 | — | — |
| 2000-04-06 | $12.25 | $12.25 | 199,700 | — | — |
| 2000-04-05 | $11.94 | $11.94 | 44,000 | — | — |
| 2000-04-04 | $11.94 | $11.94 | 210,700 | — | — |
| 2000-04-03 | $12.06 | $12.06 | 134,100 | — | — |
| 2000-03-31 | $12.50 | $12.50 | 97,700 | — | — |
| 2000-03-30 | $12.00 | $12.00 | 79,600 | — | — |
| 2000-03-29 | $12.00 | $12.00 | 253,500 | — | — |
| 2000-03-28 | $12.00 | $12.00 | 76,700 | — | — |
| 2000-03-27 | $12.00 | $12.00 | 208,500 | — | — |
| 2000-03-24 | $11.75 | $11.75 | 226,200 | — | — |
| 2000-03-23 | $11.44 | $11.44 | 1,566,600 | — | — |
| 2000-03-22 | $15.25 | $15.25 | 579,500 | — | — |
| 2000-03-21 | $16.06 | $16.06 | 62,500 | — | — |
| 2000-03-20 | $15.88 | $15.87 | 21,500 | — | — |
| 2000-03-17 | $15.81 | $15.81 | 15,300 | — | — |
| 2000-03-16 | $15.75 | $15.75 | 43,100 | — | — |
| 2000-03-15 | $15.69 | $15.69 | 94,200 | — | — |
| 2000-03-14 | $16.38 | $16.37 | 235,400 | — | — |
| 2000-03-13 | $14.75 | $14.75 | 122,200 | — | — |
| 2000-03-10 | $14.75 | $14.75 | 284,600 | — | — |
| 2000-03-09 | $14.81 | $14.81 | 144,300 | — | — |
| 2000-03-08 | $14.88 | $14.87 | 254,800 | — | — |
| 2000-03-07 | $15.38 | $15.37 | 371,200 | — | — |
| 2000-03-06 | $14.56 | $14.56 | 62,600 | — | — |
| 2000-03-03 | $14.63 | $14.63 | 13,300 | — | — |
| 2000-03-02 | $14.00 | $14.00 | 71,800 | — | — |
| 2000-03-01 | $14.16 | $14.16 | 219,100 | — | — |
| 2000-02-29 | $15.13 | $15.13 | 31,300 | — | — |
| 2000-02-28 | $15.25 | $15.25 | 47,800 | — | — |
| 2000-02-25 | $14.88 | $14.87 | 18,300 | — | — |
| 2000-02-24 | $14.75 | $14.75 | 56,000 | — | — |
| 2000-02-23 | $15.50 | $15.50 | 26,800 | — | — |
| 2000-02-22 | $16.00 | $16.00 | 41,200 | — | — |
| 2000-02-18 | $16.56 | $16.56 | 46,200 | — | — |
| 2000-02-17 | $16.06 | $16.06 | 9,700 | — | — |
| 2000-02-16 | $16.75 | $16.75 | 80,900 | — | — |
| 2000-02-15 | $15.88 | $15.87 | 98,200 | — | — |
| 2000-02-14 | $15.50 | $15.50 | 21,400 | — | — |
| 2000-02-11 | $15.25 | $15.25 | 78,100 | — | — |
| 2000-02-10 | $16.50 | $16.50 | 162,400 | — | — |
| 2000-02-09 | $16.89 | $16.89 | 6,700 | — | — |
| 2000-02-08 | $17.13 | $17.12 | 112,500 | — | — |
| 2000-02-07 | $16.94 | $16.94 | 11,400 | — | — |
| 2000-02-04 | $16.94 | $16.94 | 32,700 | — | — |
| 2000-02-03 | $17.13 | $17.12 | 19,800 | — | — |
| 2000-02-02 | $17.19 | $17.19 | 36,500 | — | — |
| 2000-02-01 | $16.88 | $16.87 | 29,400 | — | — |
| 2000-01-31 | $16.94 | $16.94 | 76,700 | — | — |
| 2000-01-28 | $16.88 | $16.87 | 45,900 | — | — |
| 2000-01-27 | $17.00 | $17.00 | 35,900 | — | — |
| 2000-01-26 | $16.88 | $16.87 | 31,300 | — | — |
| 2000-01-25 | $16.13 | $16.12 | 116,800 | — | — |
| 2000-01-24 | $17.38 | $17.38 | 48,600 | — | — |
| 2000-01-21 | $17.81 | $17.81 | 13,700 | — | — |
| 2000-01-20 | $18.05 | $18.05 | 37,800 | — | — |
| 2000-01-19 | $17.69 | $17.69 | 76,100 | — | — |
| 2000-01-18 | $18.25 | $18.25 | 32,700 | — | — |
| 2000-01-14 | $17.75 | $17.75 | 72,400 | — | — |
| 2000-01-13 | $17.75 | $17.75 | 35,100 | — | — |
| 2000-01-12 | $17.63 | $17.62 | 32,600 | — | — |
| 2000-01-11 | $17.75 | $17.75 | 53,600 | — | — |
| 2000-01-10 | $18.00 | $18.00 | 66,600 | — | — |
| 2000-01-07 | $17.63 | $17.62 | 58,900 | — | — |
| 2000-01-06 | $17.94 | $17.94 | 83,700 | — | — |
| 2000-01-05 | $17.88 | $17.88 | 319,700 | — | — |
| 2000-01-04 | $17.00 | $17.00 | 205,500 | — | — |
| 2000-01-03 | $17.00 | $17.00 | 43,200 | — | — |