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
- 1980-03-18 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 | $4.13 | $15.79 | 152,000 | — | — |
| 2000-12-28 | $4.13 | $15.79 | 81,700 | — | — |
| 2000-12-27 | $4.03 | $15.43 | 44,900 | — | — |
| 2000-12-26 | $3.94 | $15.08 | 52,100 | — | — |
| 2000-12-22 | $4.00 | $15.31 | 65,700 | — | — |
| 2000-12-21 | $3.63 | $13.88 | 51,500 | — | — |
| 2000-12-20 | $4.16 | $15.91 | 45,700 | — | — |
| 2000-12-19 | $4.56 | $17.47 | 35,500 | — | — |
| 2000-12-18 | $4.56 | $17.47 | 35,400 | — | — |
| 2000-12-15 | $4.63 | $17.71 | 24,200 | — | — |
| 2000-12-14 | $4.69 | $17.95 | 21,800 | — | — |
| 2000-12-13 | $4.69 | $17.95 | 28,800 | — | — |
| 2000-12-12 | $5.00 | $19.14 | 20,900 | — | — |
| 2000-12-11 | $5.13 | $19.62 | 23,800 | — | — |
| 2000-12-08 | $5.00 | $19.14 | 19,100 | — | — |
| 2000-12-07 | $4.59 | $17.59 | 12,400 | — | — |
| 2000-12-06 | $4.75 | $18.19 | 21,200 | — | — |
| 2000-12-05 | $5.00 | $19.14 | 40,700 | — | — |
| 2000-12-04 | $4.81 | $18.43 | 21,200 | — | — |
| 2000-12-01 | $4.66 | $17.83 | 14,600 | — | — |
| 2000-11-30 | $4.56 | $17.47 | 53,300 | — | — |
| 2000-11-29 | $4.69 | $17.95 | 41,200 | — | — |
| 2000-11-28 | $4.88 | $18.66 | 27,200 | — | — |
| 2000-11-27 | $5.13 | $19.62 | 21,100 | — | — |
| 2000-11-24 | $5.13 | $19.62 | 8,300 | — | — |
| 2000-11-22 | $4.88 | $18.66 | 58,500 | — | — |
| 2000-11-21 | $5.25 | $20.10 | 11,600 | — | — |
| 2000-11-20 | $5.69 | $21.78 | 10,600 | — | — |
| 2000-11-17 | $5.81 | $22.25 | 15,100 | — | — |
| 2000-11-16 | $5.75 | $22.01 | 7,700 | — | — |
| 2000-11-15 | $6.00 | $22.97 | 5,800 | — | — |
| 2000-11-14 | $6.00 | $22.97 | 9,400 | — | — |
| 2000-11-13 | $5.78 | $22.13 | 36,700 | — | — |
| 2000-11-10 | $5.75 | $22.01 | 22,200 | — | — |
| 2000-11-09 | $5.88 | $22.49 | 7,100 | — | — |
| 2000-11-08 | $5.88 | $22.49 | 9,900 | — | — |
| 2000-11-07 | $6.19 | $23.69 | 11,300 | — | — |
| 2000-11-06 | $6.19 | $23.69 | 17,100 | — | — |
| 2000-11-03 | $6.50 | $24.89 | 6,400 | — | — |
| 2000-11-02 | $6.50 | $24.89 | 18,800 | — | — |
| 2000-11-01 | $6.13 | $23.45 | 15,000 | — | — |
| 2000-10-31 | $6.25 | $23.93 | 37,500 | — | — |
| 2000-10-30 | $6.25 | $23.93 | 39,300 | — | — |
| 2000-10-27 | $6.00 | $22.97 | 14,800 | — | — |
| 2000-10-26 | $5.94 | $22.73 | 35,800 | — | — |
| 2000-10-25 | $5.63 | $21.54 | 28,000 | — | — |
| 2000-10-24 | $6.13 | $23.45 | 55,200 | — | — |
| 2000-10-23 | $6.38 | $24.41 | 31,500 | — | — |
| 2000-10-20 | $6.50 | $24.89 | 45,600 | — | — |
| 2000-10-19 | $6.25 | $23.93 | 27,500 | — | — |
| 2000-10-18 | $5.63 | $21.54 | 31,500 | — | — |
| 2000-10-17 | $6.19 | $23.69 | 29,600 | — | — |
| 2000-10-16 | $6.34 | $24.29 | 66,800 | — | — |
| 2000-10-13 | $6.69 | $25.60 | 47,700 | — | — |
| 2000-10-12 | $6.44 | $24.65 | 39,100 | — | — |
| 2000-10-11 | $7.13 | $27.28 | 118,500 | — | — |
| 2000-10-10 | $6.88 | $26.32 | 47,600 | — | — |
| 2000-10-09 | $6.25 | $23.93 | 24,100 | — | — |
| 2000-10-06 | $6.81 | $26.08 | 35,100 | — | — |
| 2000-10-05 | $7.47 | $28.60 | 25,000 | — | — |
| 2000-10-04 | $7.50 | $28.71 | 38,200 | — | — |
| 2000-10-03 | $7.25 | $27.76 | 9,500 | — | — |
| 2000-10-02 | $7.28 | $27.88 | 10,200 | — | — |
| 2000-09-29 | $7.56 | $28.95 | 25,300 | — | — |
| 2000-09-28 | $7.63 | $29.19 | 17,900 | — | — |
| 2000-09-27 | $7.38 | $28.24 | 33,100 | — | — |
| 2000-09-26 | $7.81 | $29.91 | 19,500 | — | — |
| 2000-09-25 | $7.75 | $29.67 | 5,200 | — | — |
| 2000-09-22 | $8.00 | $30.63 | 26,500 | — | — |
| 2000-09-21 | $8.00 | $30.63 | 22,700 | — | — |
| 2000-09-20 | $8.25 | $31.59 | 23,400 | — | — |
| 2000-09-19 | $8.38 | $32.07 | 16,300 | — | — |
| 2000-09-18 | $8.38 | $32.07 | 7,800 | — | — |
| 2000-09-15 | $8.63 | $33.02 | 16,100 | — | — |
| 2000-09-14 | $8.88 | $33.98 | 39,000 | — | — |
| 2000-09-13 | $9.00 | $34.46 | 109,300 | — | — |
| 2000-09-12 | $8.38 | $32.07 | 14,800 | — | — |
| 2000-09-11 | $8.50 | $32.54 | 16,900 | — | — |
| 2000-09-08 | $8.31 | $31.83 | 51,300 | — | — |
| 2000-09-07 | $9.19 | $35.18 | 49,500 | — | — |
| 2000-09-06 | $9.75 | $37.33 | 109,000 | — | — |
| 2000-09-05 | $8.94 | $34.22 | 29,700 | — | — |
| 2000-09-01 | $8.75 | $33.50 | 7,700 | — | — |
| 2000-08-31 | $9.06 | $34.70 | 38,000 | — | — |
| 2000-08-30 | $8.94 | $34.22 | 41,300 | — | — |
| 2000-08-29 | $8.88 | $33.98 | 122,900 | — | — |
| 2000-08-28 | $8.00 | $30.63 | 10,300 | — | — |
| 2000-08-25 | $8.06 | $30.87 | 11,800 | — | — |
| 2000-08-24 | $7.69 | $29.43 | 6,500 | — | — |
| 2000-08-23 | $7.63 | $29.19 | 34,600 | — | — |
| 2000-08-22 | $7.88 | $30.15 | 132,000 | — | — |
| 2000-08-21 | $7.50 | $28.71 | 8,900 | — | — |
| 2000-08-18 | $7.25 | $27.76 | 5,000 | — | — |
| 2000-08-17 | $7.50 | $28.71 | 12,300 | — | — |
| 2000-08-16 | $7.38 | $28.24 | 8,300 | — | — |
| 2000-08-15 | $7.38 | $28.24 | 5,300 | — | — |
| 2000-08-14 | $7.75 | $29.67 | 15,900 | — | — |
| 2000-08-11 | $7.25 | $27.76 | 3,000 | — | — |
| 2000-08-10 | $7.13 | $27.28 | 12,500 | — | — |
| 2000-08-09 | $7.50 | $28.71 | 22,000 | — | — |
| 2000-08-08 | $7.13 | $27.28 | 7,400 | — | — |
| 2000-08-07 | $7.13 | $27.28 | 8,900 | — | — |
| 2000-08-04 | $7.38 | $28.24 | 14,700 | — | — |
| 2000-08-03 | $7.25 | $27.76 | 10,600 | — | — |
| 2000-08-02 | $7.19 | $27.52 | 16,200 | — | — |
| 2000-08-01 | $7.00 | $26.80 | 13,500 | — | — |
| 2000-07-31 | $7.06 | $27.04 | 13,400 | — | — |
| 2000-07-28 | $6.88 | $26.32 | 21,800 | — | — |
| 2000-07-27 | $6.94 | $26.56 | 33,200 | — | — |
| 2000-07-26 | $7.50 | $28.71 | 56,300 | — | — |
| 2000-07-25 | $7.75 | $29.67 | 13,400 | — | — |
| 2000-07-24 | $7.50 | $28.71 | 12,600 | — | — |
| 2000-07-21 | $7.88 | $30.15 | 14,600 | — | — |
| 2000-07-20 | $7.88 | $30.15 | 19,100 | — | — |
| 2000-07-19 | $7.81 | $29.91 | 14,400 | — | — |
| 2000-07-18 | $7.88 | $30.15 | 16,900 | — | — |
| 2000-07-17 | $8.31 | $31.83 | 4,200 | — | — |
| 2000-07-14 | $8.84 | $33.86 | 69,100 | — | — |
| 2000-07-13 | $9.06 | $34.70 | 55,500 | — | — |
| 2000-07-12 | $8.19 | $31.35 | 50,700 | — | — |
| 2000-07-11 | $7.75 | $29.67 | 57,000 | — | — |
| 2000-07-10 | $7.34 | $28.12 | 11,000 | — | — |
| 2000-07-07 | $7.31 | $28.00 | 15,700 | — | — |
| 2000-07-06 | $7.50 | $28.71 | 5,600 | — | — |
| 2000-07-05 | $7.50 | $28.71 | 13,600 | — | — |
| 2000-07-03 | $7.50 | $28.71 | 23,900 | — | — |
| 2000-06-30 | $7.00 | $26.80 | 208,700 | — | — |
| 2000-06-29 | $8.03 | $30.75 | 30,800 | — | — |
| 2000-06-28 | $8.06 | $30.87 | 15,100 | — | — |
| 2000-06-27 | $8.00 | $30.63 | 31,200 | — | — |
| 2000-06-26 | $8.25 | $31.59 | 15,600 | — | — |
| 2000-06-23 | $8.25 | $31.59 | 17,400 | — | — |
| 2000-06-22 | $8.19 | $31.35 | 11,800 | — | — |
| 2000-06-21 | $8.44 | $32.30 | 26,200 | — | — |
| 2000-06-20 | $8.50 | $32.54 | 43,900 | — | — |
| 2000-06-19 | $8.13 | $31.11 | 27,800 | — | — |
| 2000-06-16 | $7.88 | $30.00 | 46,300 | — | — |
| 2000-06-15 | $8.03 | $30.59 | 47,700 | — | — |
| 2000-06-14 | $8.63 | $32.85 | 16,700 | — | — |
| 2000-06-13 | $8.75 | $33.33 | 12,300 | — | — |
| 2000-06-12 | $8.44 | $32.14 | 12,200 | — | — |
| 2000-06-09 | $8.47 | $32.26 | 14,100 | — | — |
| 2000-06-08 | $8.50 | $32.38 | 18,100 | — | — |
| 2000-06-07 | $8.52 | $32.44 | 19,900 | — | — |
| 2000-06-06 | $8.13 | $30.95 | 30,200 | — | — |
| 2000-06-05 | $8.44 | $32.14 | 24,800 | — | — |
| 2000-06-02 | $8.63 | $32.85 | 37,600 | — | — |
| 2000-06-01 | $7.88 | $30.00 | 30,200 | — | — |
| 2000-05-31 | $7.44 | $28.33 | 52,800 | — | — |
| 2000-05-30 | $7.00 | $26.66 | 65,800 | — | — |
| 2000-05-26 | $7.00 | $26.66 | 28,900 | — | — |
| 2000-05-25 | $7.50 | $28.57 | 9,000 | — | — |
| 2000-05-24 | $7.63 | $29.05 | 36,000 | — | — |
| 2000-05-23 | $7.56 | $28.81 | 31,300 | — | — |
| 2000-05-22 | $7.50 | $28.57 | 46,400 | — | — |
| 2000-05-19 | $8.25 | $31.43 | 32,200 | — | — |
| 2000-05-18 | $8.75 | $33.33 | 6,700 | — | — |
| 2000-05-17 | $8.81 | $33.57 | 10,900 | — | — |
| 2000-05-16 | $9.00 | $34.28 | 22,900 | — | — |
| 2000-05-15 | $9.44 | $35.95 | 107,900 | — | — |
| 2000-05-12 | $8.31 | $31.66 | 18,100 | — | — |
| 2000-05-11 | $8.38 | $31.90 | 10,800 | — | — |
| 2000-05-10 | $8.31 | $31.66 | 18,500 | — | — |
| 2000-05-09 | $8.50 | $32.38 | 14,800 | — | — |
| 2000-05-08 | $8.88 | $33.81 | 10,500 | — | — |
| 2000-05-05 | $8.88 | $33.81 | 10,400 | — | — |
| 2000-05-04 | $9.13 | $34.76 | 6,100 | — | — |
| 2000-05-03 | $9.00 | $34.28 | 21,400 | — | — |
| 2000-05-02 | $9.56 | $36.43 | 30,500 | — | — |
| 2000-05-01 | $9.88 | $37.62 | 25,200 | — | — |
| 2000-04-28 | $9.44 | $35.95 | 18,800 | — | — |
| 2000-04-27 | $9.50 | $36.19 | 10,200 | — | — |
| 2000-04-26 | $9.44 | $35.95 | 3,300 | — | — |
| 2000-04-25 | $9.44 | $35.95 | 30,300 | — | — |
| 2000-04-24 | $8.94 | $34.04 | 43,100 | — | — |
| 2000-04-20 | $9.63 | $36.66 | 15,800 | — | — |
| 2000-04-19 | $9.63 | $36.66 | 40,200 | — | — |
| 2000-04-18 | $9.56 | $36.43 | 45,500 | — | — |
| 2000-04-17 | $8.00 | $30.47 | 97,700 | — | — |
| 2000-04-14 | $8.75 | $33.33 | 92,200 | — | — |
| 2000-04-13 | $10.63 | $40.47 | 66,000 | — | — |
| 2000-04-12 | $11.75 | $44.76 | 91,500 | — | — |
| 2000-04-11 | $12.00 | $45.71 | 19,000 | — | — |
| 2000-04-10 | $12.19 | $46.42 | 29,300 | — | — |
| 2000-04-07 | $12.00 | $45.71 | 19,100 | — | — |
| 2000-04-06 | $12.06 | $45.95 | 27,100 | — | — |
| 2000-04-05 | $11.50 | $43.81 | 81,200 | — | — |
| 2000-04-04 | $12.00 | $45.71 | 123,200 | — | — |
| 2000-04-03 | $12.75 | $48.57 | 48,100 | — | — |
| 2000-03-31 | $12.81 | $48.81 | 61,500 | — | — |
| 2000-03-30 | $13.56 | $51.66 | 64,900 | — | — |
| 2000-03-29 | $14.69 | $55.95 | 33,800 | — | — |
| 2000-03-28 | $15.25 | $58.09 | 35,700 | — | — |
| 2000-03-27 | $15.75 | $60.00 | 162,700 | — | — |
| 2000-03-24 | $15.44 | $58.80 | 290,800 | — | — |
| 2000-03-23 | $13.88 | $52.85 | 63,400 | — | — |
| 2000-03-22 | $13.00 | $49.52 | 25,800 | — | — |
| 2000-03-21 | $13.50 | $51.42 | 39,400 | — | — |
| 2000-03-20 | $13.13 | $50.00 | 72,300 | — | — |
| 2000-03-17 | $14.38 | $54.76 | 143,800 | — | — |
| 2000-03-16 | $12.56 | $47.85 | 20,000 | — | — |
| 2000-03-15 | $12.00 | $45.71 | 55,300 | — | — |
| 2000-03-14 | $12.13 | $46.19 | 54,100 | — | — |
| 2000-03-13 | $13.00 | $49.52 | 41,700 | — | — |
| 2000-03-10 | $13.88 | $52.85 | 82,000 | — | — |
| 2000-03-09 | $13.00 | $49.52 | 50,000 | — | — |
| 2000-03-08 | $12.44 | $47.38 | 51,300 | — | — |
| 2000-03-07 | $13.44 | $51.19 | 57,900 | — | — |
| 2000-03-06 | $14.50 | $55.23 | 53,500 | — | — |
| 2000-03-03 | $14.38 | $54.76 | 52,700 | — | — |
| 2000-03-02 | $14.00 | $53.33 | 122,300 | — | — |
| 2000-03-01 | $15.38 | $58.57 | 384,400 | — | — |
| 2000-02-29 | $15.38 | $58.57 | 392,800 | — | — |
| 2000-02-28 | $11.63 | $44.28 | 34,500 | — | — |
| 2000-02-25 | $11.56 | $44.04 | 36,700 | — | — |
| 2000-02-24 | $11.69 | $44.52 | 120,600 | — | — |
| 2000-02-23 | $13.00 | $49.52 | 172,000 | — | — |
| 2000-02-22 | $10.38 | $39.52 | 23,800 | — | — |
| 2000-02-18 | $10.38 | $39.52 | 64,700 | — | — |
| 2000-02-17 | $10.25 | $39.04 | 61,600 | — | — |
| 2000-02-16 | $10.13 | $38.57 | 25,900 | — | — |
| 2000-02-15 | $10.00 | $38.09 | 31,200 | — | — |
| 2000-02-14 | $10.50 | $40.00 | 56,600 | — | — |
| 2000-02-11 | $10.13 | $38.57 | 43,400 | — | — |
| 2000-02-10 | $10.13 | $38.57 | 46,800 | — | — |
| 2000-02-09 | $10.13 | $38.57 | 34,100 | — | — |
| 2000-02-08 | $10.19 | $38.81 | 36,900 | — | — |
| 2000-02-07 | $10.38 | $39.52 | 92,500 | — | — |
| 2000-02-04 | $10.44 | $39.76 | 109,800 | — | — |
| 2000-02-03 | $10.81 | $41.19 | 118,800 | — | — |
| 2000-02-02 | $10.13 | $38.57 | 676,100 | — | — |
| 2000-02-01 | $11.00 | $41.90 | 59,000 | — | — |
| 2000-01-31 | $11.13 | $42.38 | 41,100 | — | — |
| 2000-01-28 | $12.06 | $45.95 | 49,400 | — | — |
| 2000-01-27 | $12.50 | $47.62 | 32,100 | — | — |
| 2000-01-26 | $12.75 | $48.57 | 25,400 | — | — |
| 2000-01-25 | $12.56 | $47.85 | 56,600 | — | — |
| 2000-01-24 | $12.50 | $47.62 | 73,600 | — | — |
| 2000-01-21 | $13.00 | $49.52 | 115,200 | — | — |
| 2000-01-20 | $13.81 | $52.61 | 93,400 | — | — |
| 2000-01-19 | $13.88 | $52.85 | 82,500 | — | — |
| 2000-01-18 | $14.19 | $54.04 | 53,700 | — | — |
| 2000-01-14 | $14.00 | $53.33 | 66,300 | — | — |
| 2000-01-13 | $14.63 | $55.71 | 122,000 | — | — |
| 2000-01-12 | $13.88 | $52.85 | 43,400 | — | — |
| 2000-01-11 | $14.13 | $53.81 | 30,400 | — | — |
| 2000-01-10 | $14.50 | $55.23 | 84,200 | — | — |
| 2000-01-07 | $14.63 | $55.71 | 115,100 | — | — |
| 2000-01-06 | $14.13 | $53.81 | 56,400 | — | — |
| 2000-01-05 | $13.88 | $52.85 | 56,800 | — | — |
| 2000-01-04 | $14.00 | $53.33 | 130,500 | — | — |
| 2000-01-03 | $14.50 | $55.23 | 64,600 | — | — |