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
- 1986-04-29 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 | $3.38 | $3.38 | 307,900 | — | — |
| 2000-12-28 | $3.38 | $3.38 | 374,600 | — | — |
| 2000-12-27 | $3.44 | $3.44 | 154,500 | — | — |
| 2000-12-26 | $3.69 | $3.69 | 219,400 | — | — |
| 2000-12-22 | $3.63 | $3.63 | 179,900 | — | — |
| 2000-12-21 | $4.06 | $4.06 | 356,700 | — | — |
| 2000-12-20 | $3.22 | $3.22 | 286,600 | — | — |
| 2000-12-19 | $3.25 | $3.25 | 336,000 | — | — |
| 2000-12-18 | $3.19 | $3.19 | 144,900 | — | — |
| 2000-12-15 | $3.69 | $3.69 | 77,700 | — | — |
| 2000-12-14 | $3.88 | $3.88 | 150,900 | — | — |
| 2000-12-13 | $4.13 | $4.13 | 82,600 | — | — |
| 2000-12-12 | $4.00 | $4.00 | 95,100 | — | — |
| 2000-12-11 | $4.00 | $4.00 | 91,800 | — | — |
| 2000-12-08 | $4.00 | $4.00 | 76,100 | — | — |
| 2000-12-07 | $4.00 | $4.00 | 75,000 | — | — |
| 2000-12-06 | $4.06 | $4.06 | 86,900 | — | — |
| 2000-12-05 | $4.09 | $4.09 | 83,600 | — | — |
| 2000-12-04 | $4.00 | $4.00 | 230,800 | — | — |
| 2000-12-01 | $4.25 | $4.25 | 138,200 | — | — |
| 2000-11-30 | $4.19 | $4.19 | 200,800 | — | — |
| 2000-11-29 | $4.66 | $4.66 | 118,600 | — | — |
| 2000-11-28 | $4.63 | $4.63 | 81,000 | — | — |
| 2000-11-27 | $5.00 | $5.00 | 124,100 | — | — |
| 2000-11-24 | $5.38 | $5.38 | 33,000 | — | — |
| 2000-11-22 | $5.06 | $5.06 | 354,900 | — | — |
| 2000-11-21 | $5.16 | $5.16 | 153,300 | — | — |
| 2000-11-20 | $5.44 | $5.44 | 71,300 | — | — |
| 2000-11-17 | $5.81 | $5.81 | 68,600 | — | — |
| 2000-11-16 | $6.13 | $6.13 | 45,500 | — | — |
| 2000-11-15 | $6.25 | $6.25 | 82,900 | — | — |
| 2000-11-14 | $6.19 | $6.19 | 118,700 | — | — |
| 2000-11-13 | $6.19 | $6.19 | 221,800 | — | — |
| 2000-11-10 | $6.94 | $6.94 | 68,000 | — | — |
| 2000-11-09 | $6.25 | $6.25 | 353,600 | — | — |
| 2000-11-08 | $7.50 | $7.50 | 138,500 | — | — |
| 2000-11-07 | $7.81 | $7.81 | 149,600 | — | — |
| 2000-11-06 | $8.03 | $8.03 | 185,000 | — | — |
| 2000-11-03 | $8.22 | $8.22 | 454,400 | — | — |
| 2000-11-02 | $7.50 | $7.50 | 193,400 | — | — |
| 2000-11-01 | $7.00 | $7.00 | 55,800 | — | — |
| 2000-10-31 | $7.00 | $7.00 | 126,400 | — | — |
| 2000-10-30 | $6.63 | $6.63 | 52,100 | — | — |
| 2000-10-27 | $6.72 | $6.72 | 59,300 | — | — |
| 2000-10-26 | $7.00 | $7.00 | 199,700 | — | — |
| 2000-10-25 | $6.38 | $6.38 | 83,100 | — | — |
| 2000-10-24 | $6.63 | $6.63 | 134,700 | — | — |
| 2000-10-23 | $6.75 | $6.75 | 59,700 | — | — |
| 2000-10-20 | $6.75 | $6.75 | 99,800 | — | — |
| 2000-10-19 | $7.00 | $7.00 | 179,200 | — | — |
| 2000-10-18 | $5.88 | $5.88 | 112,400 | — | — |
| 2000-10-17 | $5.88 | $5.88 | 88,300 | — | — |
| 2000-10-16 | $5.91 | $5.91 | 107,400 | — | — |
| 2000-10-13 | $6.00 | $6.00 | 169,400 | — | — |
| 2000-10-12 | $5.94 | $5.94 | 241,200 | — | — |
| 2000-10-11 | $6.50 | $6.50 | 107,900 | — | — |
| 2000-10-10 | $6.81 | $6.81 | 45,900 | — | — |
| 2000-10-09 | $6.63 | $6.63 | 38,800 | — | — |
| 2000-10-06 | $6.94 | $6.94 | 170,900 | — | — |
| 2000-10-05 | $6.81 | $6.81 | 108,100 | — | — |
| 2000-10-04 | $6.88 | $6.88 | 124,800 | — | — |
| 2000-10-03 | $6.81 | $6.81 | 131,400 | — | — |
| 2000-10-02 | $6.88 | $6.88 | 103,200 | — | — |
| 2000-09-29 | $7.13 | $7.13 | 224,600 | — | — |
| 2000-09-28 | $7.09 | $7.09 | 175,800 | — | — |
| 2000-09-27 | $7.13 | $7.13 | 121,400 | — | — |
| 2000-09-26 | $7.00 | $7.00 | 167,100 | — | — |
| 2000-09-25 | $6.97 | $6.97 | 162,100 | — | — |
| 2000-09-22 | $7.00 | $7.00 | 134,500 | — | — |
| 2000-09-21 | $6.25 | $6.25 | 239,600 | — | — |
| 2000-09-20 | $6.56 | $6.56 | 200,000 | — | — |
| 2000-09-19 | $7.19 | $7.19 | 99,000 | — | — |
| 2000-09-18 | $7.56 | $7.56 | 221,400 | — | — |
| 2000-09-15 | $7.88 | $7.88 | 63,800 | — | — |
| 2000-09-14 | $7.64 | $7.64 | 92,700 | — | — |
| 2000-09-13 | $7.75 | $7.75 | 78,500 | — | — |
| 2000-09-12 | $7.31 | $7.31 | 67,100 | — | — |
| 2000-09-11 | $7.69 | $7.69 | 115,500 | — | — |
| 2000-09-08 | $7.77 | $7.77 | 79,600 | — | — |
| 2000-09-07 | $7.94 | $7.94 | 107,700 | — | — |
| 2000-09-06 | $7.75 | $7.75 | 311,400 | — | — |
| 2000-09-05 | $8.13 | $8.13 | 322,000 | — | — |
| 2000-09-01 | $8.00 | $8.00 | 219,000 | — | — |
| 2000-08-31 | $7.56 | $7.56 | 180,100 | — | — |
| 2000-08-30 | $7.38 | $7.38 | 410,900 | — | — |
| 2000-08-29 | $6.47 | $6.47 | 75,600 | — | — |
| 2000-08-28 | $6.38 | $6.38 | 93,400 | — | — |
| 2000-08-25 | $6.38 | $6.38 | 114,000 | — | — |
| 2000-08-24 | $6.13 | $6.13 | 76,000 | — | — |
| 2000-08-23 | $5.75 | $5.75 | 24,900 | — | — |
| 2000-08-22 | $5.75 | $5.75 | 94,000 | — | — |
| 2000-08-21 | $6.13 | $6.13 | 36,600 | — | — |
| 2000-08-18 | $5.94 | $5.94 | 24,500 | — | — |
| 2000-08-17 | $6.00 | $6.00 | 122,000 | — | — |
| 2000-08-16 | $5.75 | $5.75 | 37,400 | — | — |
| 2000-08-15 | $5.88 | $5.88 | 74,700 | — | — |
| 2000-08-14 | $5.81 | $5.81 | 53,700 | — | — |
| 2000-08-11 | $6.16 | $6.16 | 50,100 | — | — |
| 2000-08-10 | $6.25 | $6.25 | 47,700 | — | — |
| 2000-08-09 | $6.38 | $6.38 | 110,300 | — | — |
| 2000-08-08 | $6.38 | $6.38 | 43,600 | — | — |
| 2000-08-07 | $6.34 | $6.34 | 95,900 | — | — |
| 2000-08-04 | $6.06 | $6.06 | 66,800 | — | — |
| 2000-08-03 | $5.81 | $5.81 | 40,200 | — | — |
| 2000-08-02 | $5.88 | $5.88 | 65,800 | — | — |
| 2000-08-01 | $5.75 | $5.75 | 38,500 | — | — |
| 2000-07-31 | $5.69 | $5.69 | 141,900 | — | — |
| 2000-07-28 | $5.75 | $5.75 | 70,100 | — | — |
| 2000-07-27 | $5.88 | $5.88 | 88,400 | — | — |
| 2000-07-26 | $6.06 | $6.06 | 172,400 | — | — |
| 2000-07-25 | $6.00 | $6.00 | 135,100 | — | — |
| 2000-07-24 | $6.06 | $6.06 | 184,800 | — | — |
| 2000-07-21 | $6.69 | $6.69 | 119,400 | — | — |
| 2000-07-20 | $7.13 | $7.13 | 138,900 | — | — |
| 2000-07-19 | $7.00 | $7.00 | 119,000 | — | — |
| 2000-07-18 | $7.25 | $7.25 | 148,300 | — | — |
| 2000-07-17 | $7.56 | $7.56 | 82,500 | — | — |
| 2000-07-14 | $7.69 | $7.69 | 132,200 | — | — |
| 2000-07-13 | $7.38 | $7.38 | 181,600 | — | — |
| 2000-07-12 | $8.19 | $8.19 | 467,500 | — | — |
| 2000-07-11 | $8.00 | $8.00 | 944,200 | — | — |
| 2000-07-10 | $6.56 | $6.56 | 158,700 | — | — |
| 2000-07-07 | $6.44 | $6.44 | 243,900 | — | — |
| 2000-07-06 | $6.03 | $6.03 | 156,000 | — | — |
| 2000-07-05 | $6.03 | $6.03 | 107,800 | — | — |
| 2000-07-03 | $5.91 | $5.91 | 41,600 | — | — |
| 2000-06-30 | $6.28 | $6.28 | 123,000 | — | — |
| 2000-06-29 | $6.38 | $6.38 | 174,100 | — | — |
| 2000-06-28 | $6.44 | $6.44 | 106,600 | — | — |
| 2000-06-27 | $5.81 | $5.81 | 145,800 | — | — |
| 2000-06-26 | $5.63 | $5.63 | 152,100 | — | — |
| 2000-06-23 | $5.81 | $5.81 | 163,300 | — | — |
| 2000-06-22 | $6.13 | $6.13 | 235,200 | — | — |
| 2000-06-21 | $6.06 | $6.06 | 241,100 | — | — |
| 2000-06-20 | $5.75 | $5.75 | 269,200 | — | — |
| 2000-06-19 | $5.06 | $5.06 | 149,200 | — | — |
| 2000-06-16 | $5.13 | $5.13 | 171,000 | — | — |
| 2000-06-15 | $5.25 | $5.25 | 112,600 | — | — |
| 2000-06-14 | $5.50 | $5.50 | 31,000 | — | — |
| 2000-06-13 | $5.66 | $5.66 | 95,800 | — | — |
| 2000-06-12 | $5.75 | $5.75 | 116,000 | — | — |
| 2000-06-09 | $5.50 | $5.50 | 180,600 | — | — |
| 2000-06-08 | $5.31 | $5.31 | 53,600 | — | — |
| 2000-06-07 | $5.53 | $5.53 | 90,200 | — | — |
| 2000-06-06 | $5.38 | $5.38 | 371,700 | — | — |
| 2000-06-05 | $5.50 | $5.50 | 135,700 | — | — |
| 2000-06-02 | $5.00 | $5.00 | 317,200 | — | — |
| 2000-06-01 | $4.56 | $4.56 | 240,700 | — | — |
| 2000-05-31 | $4.56 | $4.56 | 367,200 | — | — |
| 2000-05-30 | $4.88 | $4.88 | 88,800 | — | — |
| 2000-05-26 | $5.03 | $5.03 | 184,500 | — | — |
| 2000-05-25 | $5.00 | $5.00 | 71,800 | — | — |
| 2000-05-24 | $5.06 | $5.06 | 221,200 | — | — |
| 2000-05-23 | $5.66 | $5.66 | 62,900 | — | — |
| 2000-05-22 | $5.69 | $5.69 | 115,900 | — | — |
| 2000-05-19 | $5.88 | $5.88 | 110,200 | — | — |
| 2000-05-18 | $5.72 | $5.72 | 67,800 | — | — |
| 2000-05-17 | $5.81 | $5.81 | 104,300 | — | — |
| 2000-05-16 | $5.75 | $5.75 | 249,300 | — | — |
| 2000-05-15 | $5.92 | $5.92 | 143,700 | — | — |
| 2000-05-12 | $5.81 | $5.81 | 78,500 | — | — |
| 2000-05-11 | $6.03 | $6.03 | 168,100 | — | — |
| 2000-05-10 | $6.13 | $6.13 | 132,700 | — | — |
| 2000-05-09 | $6.94 | $6.94 | 193,200 | — | — |
| 2000-05-08 | $7.38 | $7.38 | 493,200 | — | — |
| 2000-05-05 | $6.25 | $6.25 | 108,900 | — | — |
| 2000-05-04 | $5.75 | $5.75 | 28,500 | — | — |
| 2000-05-03 | $5.88 | $5.88 | 112,300 | — | — |
| 2000-05-02 | $5.81 | $5.81 | 112,900 | — | — |
| 2000-05-01 | $6.25 | $6.25 | 225,400 | — | — |
| 2000-04-28 | $6.00 | $6.00 | 495,400 | — | — |
| 2000-04-27 | $5.38 | $5.38 | 100,800 | — | — |
| 2000-04-26 | $5.31 | $5.31 | 150,500 | — | — |
| 2000-04-25 | $5.50 | $5.50 | 250,400 | — | — |
| 2000-04-24 | $5.88 | $5.88 | 195,000 | — | — |
| 2000-04-20 | $5.38 | $5.38 | 219,600 | — | — |
| 2000-04-19 | $5.06 | $5.06 | 325,600 | — | — |
| 2000-04-18 | $4.92 | $4.92 | 343,700 | — | — |
| 2000-04-17 | $4.31 | $4.31 | 527,600 | — | — |
| 2000-04-14 | $4.84 | $4.84 | 571,900 | — | — |
| 2000-04-13 | $6.50 | $6.50 | 347,600 | — | — |
| 2000-04-12 | $6.44 | $6.44 | 163,400 | — | — |
| 2000-04-11 | $7.31 | $7.31 | 343,100 | — | — |
| 2000-04-10 | $7.56 | $7.56 | 103,900 | — | — |
| 2000-04-07 | $8.56 | $8.56 | 122,800 | — | — |
| 2000-04-06 | $8.75 | $8.75 | 310,600 | — | — |
| 2000-04-05 | $8.19 | $8.19 | 321,200 | — | — |
| 2000-04-04 | $7.13 | $7.13 | 806,600 | — | — |
| 2000-04-03 | $8.25 | $8.25 | 265,600 | — | — |
| 2000-03-31 | $9.63 | $9.63 | 283,800 | — | — |
| 2000-03-30 | $8.94 | $8.94 | 275,200 | — | — |
| 2000-03-29 | $9.75 | $9.75 | 251,400 | — | — |
| 2000-03-28 | $11.56 | $11.56 | 252,800 | — | — |
| 2000-03-27 | $11.75 | $11.75 | 264,500 | — | — |
| 2000-03-24 | $10.94 | $10.94 | 398,500 | — | — |
| 2000-03-23 | $11.63 | $11.63 | 572,700 | — | — |
| 2000-03-22 | $10.88 | $10.88 | 515,000 | — | — |
| 2000-03-21 | $9.69 | $9.69 | 754,800 | — | — |
| 2000-03-20 | $10.63 | $10.63 | 424,000 | — | — |
| 2000-03-17 | $11.50 | $11.50 | 432,600 | — | — |
| 2000-03-16 | $10.50 | $10.50 | 569,800 | — | — |
| 2000-03-15 | $11.38 | $11.38 | 832,100 | — | — |
| 2000-03-14 | $9.75 | $9.75 | 1,452,000 | — | — |
| 2000-03-13 | $11.63 | $11.63 | 955,600 | — | — |
| 2000-03-10 | $14.44 | $14.44 | 608,400 | — | — |
| 2000-03-09 | $13.69 | $13.69 | 871,500 | — | — |
| 2000-03-08 | $13.75 | $13.75 | 652,200 | — | — |
| 2000-03-07 | $14.94 | $14.94 | 1,325,000 | — | — |
| 2000-03-06 | $14.69 | $14.69 | 827,600 | — | — |
| 2000-03-03 | $16.63 | $16.63 | 1,142,700 | — | — |
| 2000-03-02 | $15.50 | $15.50 | 1,947,500 | — | — |
| 2000-03-01 | $16.25 | $16.25 | 2,311,200 | — | — |
| 2000-02-29 | $13.13 | $13.13 | 1,194,000 | — | — |
| 2000-02-28 | $12.88 | $12.88 | 1,093,400 | — | — |
| 2000-02-25 | $10.75 | $10.75 | 1,805,600 | — | — |
| 2000-02-24 | $9.94 | $9.94 | 1,462,100 | — | — |
| 2000-02-23 | $10.75 | $10.75 | 927,900 | — | — |
| 2000-02-22 | $11.38 | $11.38 | 1,936,800 | — | — |
| 2000-02-18 | $13.44 | $13.44 | 2,708,200 | — | — |
| 2000-02-17 | $12.25 | $12.25 | 6,480,200 | — | — |
| 2000-02-16 | $8.50 | $8.50 | 2,719,500 | — | — |
| 2000-02-15 | $7.69 | $7.69 | 579,900 | — | — |
| 2000-02-14 | $6.91 | $6.91 | 1,253,900 | — | — |
| 2000-02-11 | $6.13 | $6.13 | 758,300 | — | — |
| 2000-02-10 | $7.44 | $7.44 | 1,503,100 | — | — |
| 2000-02-09 | $5.47 | $5.47 | 365,700 | — | — |
| 2000-02-08 | $4.59 | $4.59 | 148,900 | — | — |
| 2000-02-07 | $4.38 | $4.38 | 345,300 | — | — |
| 2000-02-04 | $4.69 | $4.69 | 265,200 | — | — |
| 2000-02-03 | $4.38 | $4.38 | 113,700 | — | — |
| 2000-02-02 | $4.38 | $4.38 | 215,600 | — | — |
| 2000-02-01 | $4.50 | $4.50 | 150,800 | — | — |
| 2000-01-31 | $4.50 | $4.50 | 196,100 | — | — |
| 2000-01-28 | $4.56 | $4.56 | 227,000 | — | — |
| 2000-01-27 | $4.75 | $4.75 | 259,600 | — | — |
| 2000-01-26 | $5.00 | $5.00 | 451,000 | — | — |
| 2000-01-25 | $5.19 | $5.19 | 428,200 | — | — |
| 2000-01-24 | $4.94 | $4.94 | 1,203,300 | — | — |
| 2000-01-21 | $4.38 | $4.38 | 245,300 | — | — |
| 2000-01-20 | $4.25 | $4.25 | 354,300 | — | — |
| 2000-01-19 | $4.00 | $4.00 | 139,700 | — | — |
| 2000-01-18 | $4.13 | $4.13 | 384,000 | — | — |
| 2000-01-14 | $4.25 | $4.25 | 658,100 | — | — |
| 2000-01-13 | $3.75 | $3.75 | 83,000 | — | — |
| 2000-01-12 | $3.69 | $3.69 | 670,500 | — | — |
| 2000-01-11 | $3.75 | $3.75 | 174,700 | — | — |
| 2000-01-10 | $3.75 | $3.75 | 183,700 | — | — |
| 2000-01-07 | $3.31 | $3.31 | 175,700 | — | — |
| 2000-01-06 | $3.06 | $3.06 | 125,500 | — | — |
| 2000-01-05 | $3.00 | $3.00 | 89,100 | — | — |
| 2000-01-04 | $3.06 | $3.06 | 60,500 | — | — |
| 2000-01-03 | $3.06 | $3.06 | 132,400 | — | — |