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
- 1992-06-26 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 | $5.53 | $5.53 | 11,246,400 | — | — |
| 2000-12-28 | $5.55 | $5.55 | 15,307,200 | — | — |
| 2000-12-27 | $5.53 | $5.53 | 19,945,600 | — | — |
| 2000-12-26 | $5.63 | $5.62 | 8,388,800 | — | — |
| 2000-12-22 | $5.66 | $5.66 | 14,335,200 | — | — |
| 2000-12-21 | $5.62 | $5.62 | 16,499,200 | — | — |
| 2000-12-20 | $5.50 | $5.50 | 21,628,800 | — | — |
| 2000-12-19 | $5.64 | $5.64 | 19,551,200 | — | — |
| 2000-12-18 | $5.45 | $5.45 | 16,646,400 | — | — |
| 2000-12-15 | $5.23 | $5.23 | 32,459,200 | — | — |
| 2000-12-14 | $5.45 | $5.45 | 14,220,000 | — | — |
| 2000-12-13 | $5.51 | $5.51 | 11,433,600 | — | — |
| 2000-12-12 | $5.62 | $5.62 | 14,096,000 | — | — |
| 2000-12-11 | $5.51 | $5.51 | 25,209,600 | — | — |
| 2000-12-08 | $5.86 | $5.86 | 14,835,200 | — | — |
| 2000-12-07 | $5.85 | $5.85 | 13,208,000 | — | — |
| 2000-12-06 | $5.75 | $5.75 | 19,652,800 | — | — |
| 2000-12-05 | $5.78 | $5.78 | 18,751,200 | — | — |
| 2000-12-04 | $5.61 | $5.61 | 22,654,400 | — | — |
| 2000-12-01 | $5.53 | $5.53 | 18,218,400 | — | — |
| 2000-11-30 | $5.70 | $5.70 | 22,667,200 | — | — |
| 2000-11-29 | $5.69 | $5.69 | 23,116,800 | — | — |
| 2000-11-28 | $5.57 | $5.57 | 20,408,000 | — | — |
| 2000-11-27 | $5.63 | $5.63 | 27,276,000 | — | — |
| 2000-11-24 | $6.00 | $6.00 | 5,340,800 | — | — |
| 2000-11-22 | $6.09 | $6.09 | 25,408,000 | — | — |
| 2000-11-21 | $5.93 | $5.93 | 31,701,600 | — | — |
| 2000-11-20 | $6.23 | $6.23 | 51,668,000 | — | — |
| 2000-11-17 | $5.99 | $5.99 | 33,911,200 | — | — |
| 2000-11-16 | $5.78 | $5.78 | 17,789,600 | — | — |
| 2000-11-15 | $5.95 | $5.95 | 12,563,200 | — | — |
| 2000-11-14 | $5.88 | $5.88 | 19,925,600 | — | — |
| 2000-11-13 | $5.55 | $5.55 | 20,224,800 | — | — |
| 2000-11-10 | $5.56 | $5.56 | 11,436,000 | — | — |
| 2000-11-09 | $5.60 | $5.60 | 13,647,200 | — | — |
| 2000-11-08 | $5.60 | $5.60 | 14,448,800 | — | — |
| 2000-11-07 | $5.88 | $5.88 | 19,873,600 | — | — |
| 2000-11-06 | $5.84 | $5.84 | 22,116,800 | — | — |
| 2000-11-03 | $5.85 | $5.85 | 40,005,600 | — | — |
| 2000-11-02 | $5.63 | $5.62 | 20,412,800 | — | — |
| 2000-11-01 | $5.57 | $5.57 | 33,812,000 | — | — |
| 2000-10-31 | $5.59 | $5.59 | 41,275,200 | — | — |
| 2000-10-30 | $5.20 | $5.20 | 17,304,800 | — | — |
| 2000-10-27 | $4.97 | $4.97 | 30,675,200 | — | — |
| 2000-10-26 | $5.13 | $5.12 | 20,257,600 | — | — |
| 2000-10-25 | $5.09 | $5.09 | 13,367,200 | — | — |
| 2000-10-24 | $5.05 | $5.05 | 8,204,800 | — | — |
| 2000-10-23 | $5.00 | $5.00 | 9,466,400 | — | — |
| 2000-10-20 | $5.04 | $5.04 | 8,728,000 | — | — |
| 2000-10-19 | $5.13 | $5.12 | 15,779,200 | — | — |
| 2000-10-18 | $5.04 | $5.04 | 13,180,000 | — | — |
| 2000-10-17 | $4.97 | $4.97 | 8,452,000 | — | — |
| 2000-10-16 | $5.07 | $5.07 | 11,672,000 | — | — |
| 2000-10-13 | $4.91 | $4.91 | 12,576,800 | — | — |
| 2000-10-12 | $4.79 | $4.79 | 14,966,400 | — | — |
| 2000-10-11 | $5.01 | $5.01 | 9,331,200 | — | — |
| 2000-10-10 | $5.07 | $5.07 | 9,776,000 | — | — |
| 2000-10-09 | $5.06 | $5.06 | 8,897,600 | — | — |
| 2000-10-06 | $5.02 | $5.02 | 10,987,200 | — | — |
| 2000-10-05 | $5.13 | $5.12 | 16,740,000 | — | — |
| 2000-10-04 | $5.09 | $5.09 | 10,004,000 | — | — |
| 2000-10-03 | $4.94 | $4.94 | 10,519,200 | — | — |
| 2000-10-02 | $5.05 | $5.05 | 13,757,600 | — | — |
| 2000-09-29 | $5.01 | $5.01 | 10,564,000 | — | — |
| 2000-09-28 | $5.13 | $5.13 | 13,140,000 | — | — |
| 2000-09-27 | $4.98 | $4.98 | 12,504,800 | — | — |
| 2000-09-26 | $4.94 | $4.94 | 8,460,800 | — | — |
| 2000-09-25 | $4.99 | $4.99 | 11,791,200 | — | — |
| 2000-09-22 | $4.89 | $4.89 | 9,906,400 | — | — |
| 2000-09-21 | $4.83 | $4.83 | 10,904,800 | — | — |
| 2000-09-20 | $4.73 | $4.73 | 10,300,000 | — | — |
| 2000-09-19 | $4.70 | $4.70 | 9,800,000 | — | — |
| 2000-09-18 | $4.69 | $4.69 | 8,418,400 | — | — |
| 2000-09-15 | $4.84 | $4.84 | 19,728,800 | — | — |
| 2000-09-14 | $4.74 | $4.74 | 12,324,000 | — | — |
| 2000-09-13 | $4.87 | $4.87 | 14,172,800 | — | — |
| 2000-09-12 | $4.67 | $4.67 | 7,355,200 | — | — |
| 2000-09-11 | $4.55 | $4.55 | 8,928,000 | — | — |
| 2000-09-08 | $4.53 | $4.53 | 6,394,400 | — | — |
| 2000-09-07 | $4.70 | $4.70 | 6,658,400 | — | — |
| 2000-09-06 | $4.62 | $4.62 | 12,783,200 | — | — |
| 2000-09-05 | $4.70 | $4.70 | 7,419,200 | — | — |
| 2000-09-01 | $4.71 | $4.71 | 14,924,000 | — | — |
| 2000-08-31 | $4.58 | $4.58 | 9,632,000 | — | — |
| 2000-08-30 | $4.59 | $4.59 | 19,828,000 | — | — |
| 2000-08-29 | $4.39 | $4.39 | 15,006,400 | — | — |
| 2000-08-28 | $4.51 | $4.51 | 9,989,600 | — | — |
| 2000-08-25 | $4.47 | $4.47 | 10,297,600 | — | — |
| 2000-08-24 | $4.52 | $4.52 | 12,645,600 | — | — |
| 2000-08-23 | $4.48 | $4.48 | 41,151,200 | — | — |
| 2000-08-22 | $4.69 | $4.69 | 11,711,200 | — | — |
| 2000-08-21 | $4.66 | $4.66 | 12,217,600 | — | — |
| 2000-08-18 | $4.58 | $4.58 | 31,872,000 | — | — |
| 2000-08-17 | $4.78 | $4.78 | 27,787,200 | — | — |
| 2000-08-16 | $5.05 | $5.05 | 22,195,200 | — | — |
| 2000-08-15 | $5.09 | $5.09 | 10,412,800 | — | — |
| 2000-08-14 | $5.24 | $5.24 | 12,744,000 | — | — |
| 2000-08-11 | $5.34 | $5.34 | 15,380,000 | — | — |
| 2000-08-10 | $5.36 | $5.36 | 22,708,000 | — | — |
| 2000-08-09 | $5.38 | $5.37 | 16,178,400 | — | — |
| 2000-08-08 | $5.36 | $5.36 | 17,934,400 | — | — |
| 2000-08-07 | $5.35 | $5.35 | 24,337,600 | — | — |
| 2000-08-04 | $5.21 | $5.21 | 19,534,400 | — | — |
| 2000-08-03 | $5.01 | $5.01 | 12,997,600 | — | — |
| 2000-08-02 | $4.91 | $4.91 | 11,322,400 | — | — |
| 2000-08-01 | $4.74 | $4.74 | 9,661,600 | — | — |
| 2000-07-31 | $4.69 | $4.69 | 11,788,800 | — | — |
| 2000-07-28 | $4.63 | $4.62 | 21,852,000 | — | — |
| 2000-07-27 | $4.52 | $4.52 | 29,740,800 | — | — |
| 2000-07-26 | $4.71 | $4.71 | 20,628,800 | — | — |
| 2000-07-25 | $4.82 | $4.82 | 42,159,200 | — | — |
| 2000-07-24 | $4.96 | $4.96 | 11,320,000 | — | — |
| 2000-07-21 | $4.99 | $4.99 | 14,138,400 | — | — |
| 2000-07-20 | $5.00 | $5.00 | 11,516,800 | — | — |
| 2000-07-19 | $4.97 | $4.97 | 8,169,600 | — | — |
| 2000-07-18 | $4.97 | $4.97 | 12,171,200 | — | — |
| 2000-07-17 | $4.98 | $4.98 | 6,392,000 | — | — |
| 2000-07-14 | $5.00 | $5.00 | 7,544,000 | — | — |
| 2000-07-13 | $5.00 | $5.00 | 9,336,800 | — | — |
| 2000-07-12 | $5.04 | $5.04 | 11,012,800 | — | — |
| 2000-07-11 | $4.99 | $4.99 | 10,144,000 | — | — |
| 2000-07-10 | $4.97 | $4.97 | 27,056,000 | — | — |
| 2000-07-07 | $5.23 | $5.23 | 43,858,400 | — | — |
| 2000-07-06 | $4.76 | $4.76 | 24,504,000 | — | — |
| 2000-07-05 | $4.79 | $4.79 | 9,477,600 | — | — |
| 2000-07-03 | $4.81 | $4.81 | 4,152,800 | — | — |
| 2000-06-30 | $4.77 | $4.77 | 19,087,200 | — | — |
| 2000-06-29 | $4.73 | $4.73 | 14,005,600 | — | — |
| 2000-06-28 | $4.77 | $4.77 | 15,008,800 | — | — |
| 2000-06-27 | $4.69 | $4.69 | 21,997,600 | — | — |
| 2000-06-26 | $4.53 | $4.53 | 8,988,800 | — | — |
| 2000-06-23 | $4.41 | $4.41 | 8,563,200 | — | — |
| 2000-06-22 | $4.48 | $4.48 | 10,972,800 | — | — |
| 2000-06-21 | $4.52 | $4.52 | 11,316,800 | — | — |
| 2000-06-20 | $4.44 | $4.44 | 9,499,200 | — | — |
| 2000-06-19 | $4.39 | $4.39 | 7,847,200 | — | — |
| 2000-06-16 | $4.36 | $4.36 | 9,588,800 | — | — |
| 2000-06-15 | $4.34 | $4.34 | 7,989,600 | — | — |
| 2000-06-14 | $4.40 | $4.40 | 8,879,200 | — | — |
| 2000-06-13 | $4.49 | $4.49 | 13,188,800 | — | — |
| 2000-06-12 | $4.23 | $4.23 | 16,373,600 | — | — |
| 2000-06-09 | $4.47 | $4.47 | 12,570,400 | — | — |
| 2000-06-08 | $4.41 | $4.41 | 40,236,000 | — | — |
| 2000-06-07 | $4.32 | $4.32 | 295,411,200 | — | — |
| 2000-06-06 | $4.69 | $4.69 | 80,343,200 | — | — |
| 2000-06-05 | $4.45 | $4.45 | 15,199,200 | — | — |
| 2000-06-02 | $4.60 | $4.60 | 18,244,800 | — | — |
| 2000-06-01 | $4.31 | $4.31 | 14,414,400 | — | — |
| 2000-05-31 | $4.25 | $4.25 | 25,138,400 | — | — |
| 2000-05-30 | $4.13 | $4.13 | 15,240,800 | — | — |
| 2000-05-26 | $3.64 | $3.64 | 7,568,000 | — | — |
| 2000-05-25 | $3.73 | $3.73 | 10,899,200 | — | — |
| 2000-05-24 | $3.88 | $3.87 | 20,748,000 | — | — |
| 2000-05-23 | $3.54 | $3.54 | 11,849,600 | — | — |
| 2000-05-22 | $3.73 | $3.73 | 15,147,200 | — | — |
| 2000-05-19 | $3.77 | $3.77 | 10,980,000 | — | — |
| 2000-05-18 | $3.84 | $3.84 | 7,735,200 | — | — |
| 2000-05-17 | $4.05 | $4.05 | 12,980,000 | — | — |
| 2000-05-16 | $4.16 | $4.16 | 18,169,600 | — | — |
| 2000-05-15 | $4.06 | $4.06 | 32,682,400 | — | — |
| 2000-05-12 | $4.07 | $4.07 | 6,435,200 | — | — |
| 2000-05-11 | $4.16 | $4.16 | 10,589,600 | — | — |
| 2000-05-10 | $4.07 | $4.07 | 10,658,400 | — | — |
| 2000-05-09 | $4.17 | $4.17 | 12,227,200 | — | — |
| 2000-05-08 | $4.13 | $4.12 | 13,504,800 | — | — |
| 2000-05-05 | $4.21 | $4.21 | 17,266,400 | — | — |
| 2000-05-04 | $4.18 | $4.18 | 24,694,400 | — | — |
| 2000-05-03 | $3.98 | $3.98 | 19,873,600 | — | — |
| 2000-05-02 | $3.99 | $3.99 | 32,888,000 | — | — |
| 2000-05-01 | $3.87 | $3.87 | 59,110,400 | — | — |
| 2000-04-28 | $3.78 | $3.78 | 131,648,000 | — | — |
| 2000-04-27 | $4.63 | $4.63 | 22,625,600 | — | — |
| 2000-04-26 | $4.64 | $4.64 | 18,652,000 | — | — |
| 2000-04-25 | $4.77 | $4.77 | 29,955,200 | — | — |
| 2000-04-24 | $4.99 | $4.99 | 15,964,000 | — | — |
| 2000-04-20 | $4.68 | $4.68 | 8,062,400 | — | — |
| 2000-04-19 | $4.66 | $4.66 | 16,598,400 | — | — |
| 2000-04-18 | $4.68 | $4.68 | 12,808,800 | — | — |
| 2000-04-17 | $4.52 | $4.52 | 19,577,600 | — | — |
| 2000-04-14 | $4.40 | $4.40 | 20,801,600 | — | — |
| 2000-04-13 | $4.98 | $4.98 | 27,032,000 | — | — |
| 2000-04-12 | $4.70 | $4.70 | 11,848,800 | — | — |
| 2000-04-11 | $4.74 | $4.74 | 10,528,000 | — | — |
| 2000-04-10 | $4.58 | $4.58 | 13,938,400 | — | — |
| 2000-04-07 | $5.01 | $5.01 | 18,377,600 | — | — |
| 2000-04-06 | $4.70 | $4.70 | 19,013,600 | — | — |
| 2000-04-05 | $4.95 | $4.95 | 25,903,200 | — | — |
| 2000-04-04 | $5.43 | $5.43 | 39,746,400 | — | — |
| 2000-04-03 | $5.18 | $5.18 | 35,332,000 | — | — |
| 2000-03-31 | $5.60 | $5.60 | 36,625,600 | — | — |
| 2000-03-30 | $4.97 | $4.97 | 25,609,600 | — | — |
| 2000-03-29 | $4.96 | $4.96 | 12,658,400 | — | — |
| 2000-03-28 | $4.74 | $4.74 | 9,432,000 | — | — |
| 2000-03-27 | $4.89 | $4.89 | 17,021,600 | — | — |
| 2000-03-24 | $4.83 | $4.83 | 13,520,000 | — | — |
| 2000-03-23 | $4.92 | $4.92 | 18,564,800 | — | — |
| 2000-03-22 | $4.89 | $4.89 | 24,861,600 | — | — |
| 2000-03-21 | $4.88 | $4.87 | 21,850,400 | — | — |
| 2000-03-20 | $4.40 | $4.40 | 10,842,400 | — | — |
| 2000-03-17 | $4.63 | $4.63 | 19,867,200 | — | — |
| 2000-03-16 | $4.80 | $4.80 | 35,879,200 | — | — |
| 2000-03-15 | $4.40 | $4.40 | 14,703,200 | — | — |
| 2000-03-14 | $4.18 | $4.18 | 9,474,400 | — | — |
| 2000-03-13 | $4.34 | $4.34 | 14,124,800 | — | — |
| 2000-03-10 | $4.45 | $4.45 | 9,488,000 | — | — |
| 2000-03-09 | $4.52 | $4.52 | 13,624,800 | — | — |
| 2000-03-08 | $4.23 | $4.23 | 15,707,200 | — | — |
| 2000-03-07 | $4.27 | $4.27 | 12,872,000 | — | — |
| 2000-03-06 | $4.48 | $4.48 | 11,278,400 | — | — |
| 2000-03-03 | $4.65 | $4.65 | 28,210,400 | — | — |
| 2000-03-02 | $4.16 | $4.16 | 13,367,200 | — | — |
| 2000-03-01 | $4.34 | $4.34 | 10,548,000 | — | — |
| 2000-02-29 | $4.39 | $4.39 | 13,168,000 | — | — |
| 2000-02-28 | $4.26 | $4.26 | 13,456,000 | — | — |
| 2000-02-25 | $4.22 | $4.22 | 9,384,000 | — | — |
| 2000-02-24 | $4.38 | $4.38 | 24,721,600 | — | — |
| 2000-02-23 | $4.36 | $4.36 | 18,372,800 | — | — |
| 2000-02-22 | $4.15 | $4.15 | 13,170,400 | — | — |
| 2000-02-18 | $4.14 | $4.14 | 17,745,600 | — | — |
| 2000-02-17 | $4.33 | $4.33 | 11,840,800 | — | — |
| 2000-02-16 | $4.27 | $4.27 | 16,617,600 | — | — |
| 2000-02-15 | $4.33 | $4.33 | 16,425,600 | — | — |
| 2000-02-14 | $4.24 | $4.24 | 20,843,200 | — | — |
| 2000-02-11 | $4.11 | $4.11 | 19,193,600 | — | — |
| 2000-02-10 | $4.00 | $4.00 | 24,207,200 | — | — |
| 2000-02-09 | $4.31 | $4.31 | 17,676,000 | — | — |
| 2000-02-08 | $4.38 | $4.37 | 21,536,000 | — | — |
| 2000-02-07 | $4.28 | $4.28 | 19,449,600 | — | — |
| 2000-02-04 | $4.30 | $4.30 | 51,308,800 | — | — |
| 2000-02-03 | $3.93 | $3.93 | 20,513,600 | — | — |
| 2000-02-02 | $3.98 | $3.98 | 20,413,600 | — | — |
| 2000-02-01 | $4.04 | $4.04 | 30,592,000 | — | — |
| 2000-01-31 | $4.00 | $4.00 | 51,054,400 | — | — |
| 2000-01-28 | $3.73 | $3.73 | 60,170,400 | — | — |
| 2000-01-27 | $3.61 | $3.61 | 37,517,600 | — | — |
| 2000-01-26 | $3.63 | $3.62 | 75,863,200 | — | — |
| 2000-01-25 | $3.25 | $3.25 | 47,650,400 | — | — |
| 2000-01-24 | $3.07 | $3.07 | 31,140,000 | — | — |
| 2000-01-21 | $3.12 | $3.12 | 11,176,000 | — | — |
| 2000-01-20 | $3.13 | $3.13 | 18,167,200 | — | — |
| 2000-01-19 | $3.19 | $3.19 | 15,800,800 | — | — |
| 2000-01-18 | $3.26 | $3.26 | 10,513,600 | — | — |
| 2000-01-14 | $3.30 | $3.30 | 22,196,800 | — | — |
| 2000-01-13 | $3.39 | $3.39 | 21,556,000 | — | — |
| 2000-01-12 | $3.16 | $3.16 | 17,745,600 | — | — |
| 2000-01-11 | $3.16 | $3.16 | 19,623,200 | — | — |
| 2000-01-10 | $3.25 | $3.25 | 29,031,200 | — | — |
| 2000-01-07 | $3.12 | $3.12 | 26,044,800 | — | — |
| 2000-01-06 | $3.13 | $3.13 | 30,825,600 | — | — |
| 2000-01-05 | $3.02 | $3.02 | 28,206,400 | — | — |
| 2000-01-04 | $2.98 | $2.98 | 21,564,800 | — | — |
| 2000-01-03 | $3.08 | $3.08 | 24,232,000 | — | — |