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
- 1994-02-18 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 | $3.47 | $3.47 | 19,700 | — | — |
| 2000-12-28 | $3.56 | $3.56 | 12,700 | — | — |
| 2000-12-27 | $3.56 | $3.56 | 63,700 | — | — |
| 2000-12-26 | $3.50 | $3.50 | 13,900 | — | — |
| 2000-12-22 | $3.44 | $3.44 | 30,400 | — | — |
| 2000-12-21 | $4.00 | $4.00 | 83,800 | — | — |
| 2000-12-20 | $4.44 | $4.44 | 12,500 | — | — |
| 2000-12-19 | $5.03 | $5.03 | 4,400 | — | — |
| 2000-12-18 | $5.25 | $5.25 | 6,400 | — | — |
| 2000-12-15 | $5.81 | $5.81 | 4,400 | — | — |
| 2000-12-14 | $5.75 | $5.75 | 6,000 | — | — |
| 2000-12-13 | $5.88 | $5.88 | 12,200 | — | — |
| 2000-12-12 | $5.56 | $5.56 | 81,900 | — | — |
| 2000-12-11 | $5.75 | $5.75 | 80,100 | — | — |
| 2000-12-08 | $5.06 | $5.06 | 4,800 | — | — |
| 2000-12-07 | $4.69 | $4.69 | 9,000 | — | — |
| 2000-12-06 | $4.63 | $4.63 | 11,500 | — | — |
| 2000-12-05 | $4.88 | $4.88 | 7,300 | — | — |
| 2000-12-04 | $4.88 | $4.88 | 13,100 | — | — |
| 2000-12-01 | $5.06 | $5.06 | 10,400 | — | — |
| 2000-11-30 | $4.88 | $4.88 | 16,400 | — | — |
| 2000-11-29 | $4.75 | $4.75 | 42,300 | — | — |
| 2000-11-28 | $4.69 | $4.69 | 55,900 | — | — |
| 2000-11-27 | $5.50 | $5.50 | 20,100 | — | — |
| 2000-11-24 | $5.88 | $5.88 | 12,300 | — | — |
| 2000-11-22 | $5.75 | $5.75 | 41,000 | — | — |
| 2000-11-21 | $6.59 | $6.59 | 5,500 | — | — |
| 2000-11-20 | $6.50 | $6.50 | 25,800 | — | — |
| 2000-11-17 | $6.38 | $6.38 | 2,300 | — | — |
| 2000-11-16 | $6.38 | $6.38 | 7,400 | — | — |
| 2000-11-15 | $6.75 | $6.75 | 7,800 | — | — |
| 2000-11-14 | $6.81 | $6.81 | 8,100 | — | — |
| 2000-11-13 | $6.19 | $6.19 | 16,300 | — | — |
| 2000-11-10 | $6.25 | $6.25 | 8,300 | — | — |
| 2000-11-09 | $6.81 | $6.81 | 33,300 | — | — |
| 2000-11-08 | $7.00 | $7.00 | 8,700 | — | — |
| 2000-11-07 | $7.63 | $7.63 | 27,400 | — | — |
| 2000-11-06 | $7.44 | $7.44 | 72,500 | — | — |
| 2000-11-03 | $6.63 | $6.63 | 12,900 | — | — |
| 2000-11-02 | $6.50 | $6.50 | 27,400 | — | — |
| 2000-11-01 | $6.00 | $6.00 | 24,400 | — | — |
| 2000-10-31 | $6.19 | $6.19 | 26,400 | — | — |
| 2000-10-30 | $6.25 | $6.25 | 119,500 | — | — |
| 2000-10-27 | $5.94 | $5.94 | 2,300 | — | — |
| 2000-10-26 | $5.94 | $5.94 | 12,000 | — | — |
| 2000-10-25 | $6.00 | $6.00 | 26,500 | — | — |
| 2000-10-24 | $6.38 | $6.38 | 73,600 | — | — |
| 2000-10-23 | $7.00 | $7.00 | 8,700 | — | — |
| 2000-10-20 | $7.13 | $7.13 | 16,600 | — | — |
| 2000-10-19 | $6.94 | $6.94 | 9,000 | — | — |
| 2000-10-18 | $7.06 | $7.06 | 35,900 | — | — |
| 2000-10-17 | $7.06 | $7.06 | 14,800 | — | — |
| 2000-10-16 | $6.69 | $6.69 | 70,300 | — | — |
| 2000-10-13 | $6.81 | $6.81 | 25,600 | — | — |
| 2000-10-12 | $7.00 | $7.00 | 27,700 | — | — |
| 2000-10-11 | $7.31 | $7.31 | 19,500 | — | — |
| 2000-10-10 | $7.38 | $7.38 | 26,600 | — | — |
| 2000-10-09 | $7.88 | $7.88 | 26,400 | — | — |
| 2000-10-06 | $8.56 | $8.56 | 6,800 | — | — |
| 2000-10-05 | $8.75 | $8.75 | 13,000 | — | — |
| 2000-10-04 | $8.75 | $8.75 | 30,600 | — | — |
| 2000-10-03 | $8.81 | $8.81 | 17,000 | — | — |
| 2000-10-02 | $8.88 | $8.88 | 1,900 | — | — |
| 2000-09-29 | $9.25 | $9.25 | 12,600 | — | — |
| 2000-09-28 | $9.44 | $9.44 | 46,100 | — | — |
| 2000-09-27 | $8.94 | $8.94 | 27,500 | — | — |
| 2000-09-26 | $8.50 | $8.50 | 21,200 | — | — |
| 2000-09-25 | $8.81 | $8.81 | 37,500 | — | — |
| 2000-09-22 | $9.19 | $9.19 | 13,100 | — | — |
| 2000-09-21 | $9.38 | $9.38 | 15,600 | — | — |
| 2000-09-20 | $9.44 | $9.44 | 6,900 | — | — |
| 2000-09-19 | $9.48 | $9.48 | 25,100 | — | — |
| 2000-09-18 | $9.19 | $9.19 | 22,300 | — | — |
| 2000-09-15 | $8.69 | $8.69 | 29,100 | — | — |
| 2000-09-14 | $9.50 | $9.50 | 67,000 | — | — |
| 2000-09-13 | $10.81 | $10.81 | 47,400 | — | — |
| 2000-09-12 | $11.75 | $11.75 | 20,100 | — | — |
| 2000-09-11 | $12.31 | $12.31 | 59,200 | — | — |
| 2000-09-08 | $12.25 | $12.25 | 65,900 | — | — |
| 2000-09-07 | $11.88 | $11.88 | 88,000 | — | — |
| 2000-09-06 | $10.38 | $10.38 | 96,100 | — | — |
| 2000-09-05 | $10.56 | $10.56 | 155,500 | — | — |
| 2000-09-01 | $8.41 | $8.41 | 15,800 | — | — |
| 2000-08-31 | $8.00 | $8.00 | 42,200 | — | — |
| 2000-08-30 | $7.50 | $7.50 | 16,500 | — | — |
| 2000-08-29 | $7.34 | $7.34 | 29,900 | — | — |
| 2000-08-28 | $7.25 | $7.25 | 46,400 | — | — |
| 2000-08-25 | $7.44 | $7.44 | 15,300 | — | — |
| 2000-08-24 | $7.50 | $7.50 | 27,100 | — | — |
| 2000-08-23 | $7.19 | $7.19 | 43,700 | — | — |
| 2000-08-22 | $6.69 | $6.69 | 57,600 | — | — |
| 2000-08-21 | $6.06 | $6.06 | 37,400 | — | — |
| 2000-08-18 | $5.75 | $5.75 | 12,300 | — | — |
| 2000-08-17 | $5.88 | $5.88 | 5,000 | — | — |
| 2000-08-16 | $6.25 | $6.25 | 26,000 | — | — |
| 2000-08-15 | $6.31 | $6.31 | 26,900 | — | — |
| 2000-08-14 | $6.88 | $6.88 | 900 | — | — |
| 2000-08-11 | $6.50 | $6.50 | 5,700 | — | — |
| 2000-08-10 | $6.94 | $6.94 | 2,200 | — | — |
| 2000-08-09 | $6.75 | $6.75 | 5,800 | — | — |
| 2000-08-08 | $6.75 | $6.75 | 2,800 | — | — |
| 2000-08-07 | $6.56 | $6.56 | 7,200 | — | — |
| 2000-08-04 | $6.50 | $6.50 | 4,200 | — | — |
| 2000-08-03 | $6.25 | $6.25 | 15,800 | — | — |
| 2000-08-02 | $6.63 | $6.63 | 700 | — | — |
| 2000-08-01 | $6.44 | $6.44 | 600 | — | — |
| 2000-07-31 | $6.75 | $6.75 | 20,200 | — | — |
| 2000-07-28 | $6.75 | $6.75 | 23,700 | — | — |
| 2000-07-27 | $7.00 | $7.00 | 21,300 | — | — |
| 2000-07-26 | $7.50 | $7.50 | 6,600 | — | — |
| 2000-07-25 | $7.88 | $7.88 | 19,900 | — | — |
| 2000-07-24 | $7.75 | $7.75 | 24,700 | — | — |
| 2000-07-21 | $8.00 | $8.00 | 28,600 | — | — |
| 2000-07-20 | $7.94 | $7.94 | 11,800 | — | — |
| 2000-07-19 | $7.38 | $7.38 | 6,900 | — | — |
| 2000-07-18 | $7.38 | $7.38 | 4,700 | — | — |
| 2000-07-17 | $7.56 | $7.56 | 12,400 | — | — |
| 2000-07-14 | $7.59 | $7.59 | 20,600 | — | — |
| 2000-07-13 | $7.94 | $7.94 | 19,700 | — | — |
| 2000-07-12 | $7.50 | $7.50 | 15,000 | — | — |
| 2000-07-11 | $7.75 | $7.75 | 2,800 | — | — |
| 2000-07-10 | $8.13 | $8.13 | 3,700 | — | — |
| 2000-07-07 | $8.31 | $8.31 | 700 | — | — |
| 2000-07-06 | $8.13 | $8.13 | 29,300 | — | — |
| 2000-07-05 | $8.25 | $8.25 | 37,200 | — | — |
| 2000-07-03 | $7.00 | $7.00 | 19,400 | — | — |
| 2000-06-30 | $7.38 | $7.38 | 13,700 | — | — |
| 2000-06-29 | $7.81 | $7.81 | 11,100 | — | — |
| 2000-06-28 | $8.25 | $8.25 | 15,600 | — | — |
| 2000-06-27 | $7.88 | $7.88 | 40,600 | — | — |
| 2000-06-26 | $8.63 | $8.63 | 21,500 | — | — |
| 2000-06-23 | $8.50 | $8.50 | 3,500 | — | — |
| 2000-06-22 | $8.50 | $8.50 | 20,300 | — | — |
| 2000-06-21 | $9.38 | $9.38 | 15,900 | — | — |
| 2000-06-20 | $9.75 | $9.75 | 11,100 | — | — |
| 2000-06-19 | $9.75 | $9.75 | 18,200 | — | — |
| 2000-06-16 | $9.13 | $9.13 | 37,900 | — | — |
| 2000-06-15 | $8.38 | $8.38 | 14,700 | — | — |
| 2000-06-14 | $8.50 | $8.50 | 7,600 | — | — |
| 2000-06-13 | $8.50 | $8.50 | 20,700 | — | — |
| 2000-06-12 | $8.63 | $8.63 | 33,100 | — | — |
| 2000-06-09 | $9.00 | $9.00 | 4,200 | — | — |
| 2000-06-08 | $9.13 | $9.13 | 13,000 | — | — |
| 2000-06-07 | $9.13 | $9.13 | 9,200 | — | — |
| 2000-06-06 | $9.25 | $9.25 | 42,400 | — | — |
| 2000-06-05 | $8.38 | $8.38 | 74,600 | — | — |
| 2000-06-02 | $7.75 | $7.75 | 17,800 | — | — |
| 2000-06-01 | $6.50 | $6.50 | 22,900 | — | — |
| 2000-05-31 | $6.25 | $6.25 | 24,500 | — | — |
| 2000-05-30 | $6.25 | $6.25 | 32,400 | — | — |
| 2000-05-26 | $5.00 | $5.00 | 8,300 | — | — |
| 2000-05-25 | $5.38 | $5.38 | 1,600 | — | — |
| 2000-05-24 | $5.38 | $5.38 | 24,700 | — | — |
| 2000-05-23 | $5.88 | $5.88 | 2,800 | — | — |
| 2000-05-22 | $5.63 | $5.63 | 77,100 | — | — |
| 2000-05-19 | $6.06 | $6.06 | 14,500 | — | — |
| 2000-05-18 | $6.69 | $6.69 | 21,200 | — | — |
| 2000-05-17 | $7.25 | $7.25 | 16,300 | — | — |
| 2000-05-16 | $7.50 | $7.50 | 6,200 | — | — |
| 2000-05-15 | $7.94 | $7.94 | 11,300 | — | — |
| 2000-05-12 | $7.94 | $7.94 | 26,300 | — | — |
| 2000-05-11 | $7.75 | $7.75 | 24,300 | — | — |
| 2000-05-10 | $7.75 | $7.75 | 17,300 | — | — |
| 2000-05-09 | $8.13 | $8.13 | 12,200 | — | — |
| 2000-05-08 | $8.25 | $8.25 | 152,500 | — | — |
| 2000-05-05 | $8.25 | $8.25 | 9,800 | — | — |
| 2000-05-04 | $8.31 | $8.31 | 8,800 | — | — |
| 2000-05-03 | $8.63 | $8.63 | 15,300 | — | — |
| 2000-05-02 | $9.38 | $9.38 | 4,800 | — | — |
| 2000-05-01 | $10.06 | $10.06 | 32,800 | — | — |
| 2000-04-28 | $9.25 | $9.25 | 22,200 | — | — |
| 2000-04-27 | $9.88 | $9.88 | 19,300 | — | — |
| 2000-04-26 | $10.00 | $10.00 | 27,700 | — | — |
| 2000-04-25 | $8.94 | $8.94 | 46,300 | — | — |
| 2000-04-24 | $8.88 | $8.88 | 22,000 | — | — |
| 2000-04-20 | $10.00 | $10.00 | 4,500 | — | — |
| 2000-04-19 | $9.88 | $9.88 | 15,100 | — | — |
| 2000-04-18 | $9.75 | $9.75 | 58,800 | — | — |
| 2000-04-17 | $8.69 | $8.69 | 76,500 | — | — |
| 2000-04-14 | $9.00 | $9.00 | 108,900 | — | — |
| 2000-04-13 | $10.25 | $10.25 | 60,700 | — | — |
| 2000-04-12 | $10.50 | $10.50 | 42,800 | — | — |
| 2000-04-11 | $11.63 | $11.63 | 37,700 | — | — |
| 2000-04-10 | $13.25 | $13.25 | 27,900 | — | — |
| 2000-04-07 | $15.13 | $15.13 | 46,300 | — | — |
| 2000-04-06 | $13.63 | $13.63 | 53,400 | — | — |
| 2000-04-05 | $11.13 | $11.12 | 91,700 | — | — |
| 2000-04-04 | $9.88 | $9.88 | 175,600 | — | — |
| 2000-04-03 | $11.50 | $11.50 | 134,400 | — | — |
| 2000-03-31 | $13.38 | $13.38 | 44,000 | — | — |
| 2000-03-30 | $14.31 | $14.31 | 65,300 | — | — |
| 2000-03-29 | $16.25 | $16.25 | 112,500 | — | — |
| 2000-03-28 | $17.50 | $17.50 | 63,500 | — | — |
| 2000-03-27 | $15.88 | $15.88 | 54,700 | — | — |
| 2000-03-24 | $14.88 | $14.88 | 43,100 | — | — |
| 2000-03-23 | $15.88 | $15.88 | 73,800 | — | — |
| 2000-03-22 | $15.25 | $15.25 | 61,800 | — | — |
| 2000-03-21 | $15.25 | $15.25 | 26,300 | — | — |
| 2000-03-20 | $14.00 | $14.00 | 94,700 | — | — |
| 2000-03-17 | $16.63 | $16.63 | 94,500 | — | — |
| 2000-03-16 | $16.75 | $16.75 | 164,800 | — | — |
| 2000-03-15 | $17.38 | $17.38 | 30,100 | — | — |
| 2000-03-14 | $17.88 | $17.88 | 161,400 | — | — |
| 2000-03-13 | $18.00 | $18.00 | 80,900 | — | — |
| 2000-03-10 | $19.00 | $19.00 | 107,700 | — | — |
| 2000-03-09 | $19.25 | $19.25 | 68,800 | — | — |
| 2000-03-08 | $19.69 | $19.69 | 127,700 | — | — |
| 2000-03-07 | $20.00 | $20.00 | 50,400 | — | — |
| 2000-03-06 | $21.25 | $21.25 | 159,800 | — | — |
| 2000-03-03 | $21.25 | $21.25 | 57,300 | — | — |
| 2000-03-02 | $19.75 | $19.75 | 161,100 | — | — |
| 2000-03-01 | $23.38 | $23.38 | 241,600 | — | — |
| 2000-02-29 | $17.88 | $17.88 | 206,400 | — | — |
| 2000-02-28 | $17.50 | $17.50 | 253,500 | — | — |
| 2000-02-25 | $17.19 | $17.19 | 116,400 | — | — |
| 2000-02-24 | $18.44 | $18.44 | 75,500 | — | — |
| 2000-02-23 | $18.63 | $18.63 | 152,500 | — | — |
| 2000-02-22 | $18.63 | $18.63 | 177,900 | — | — |
| 2000-02-18 | $17.25 | $17.25 | 62,600 | — | — |
| 2000-02-17 | $17.00 | $17.00 | 147,200 | — | — |
| 2000-02-16 | $16.25 | $16.25 | 208,500 | — | — |
| 2000-02-15 | $19.44 | $19.44 | 224,800 | — | — |
| 2000-02-14 | $18.88 | $18.88 | 130,500 | — | — |
| 2000-02-11 | $17.63 | $17.63 | 199,400 | — | — |
| 2000-02-10 | $16.50 | $16.50 | 254,700 | — | — |
| 2000-02-09 | $12.88 | $12.88 | 97,300 | — | — |
| 2000-02-08 | $11.88 | $11.88 | 258,400 | — | — |
| 2000-02-07 | $11.00 | $11.00 | 464,400 | — | — |
| 2000-02-04 | $8.25 | $8.25 | 55,800 | — | — |
| 2000-02-03 | $7.69 | $7.69 | 29,100 | — | — |
| 2000-02-02 | $7.19 | $7.19 | 34,600 | — | — |
| 2000-02-01 | $6.63 | $6.63 | 17,000 | — | — |
| 2000-01-31 | $6.69 | $6.69 | 31,000 | — | — |
| 2000-01-28 | $6.63 | $6.63 | 97,500 | — | — |
| 2000-01-27 | $7.00 | $7.00 | 56,100 | — | — |
| 2000-01-26 | $7.44 | $7.44 | 41,900 | — | — |
| 2000-01-25 | $7.50 | $7.50 | 46,000 | — | — |
| 2000-01-24 | $8.00 | $8.00 | 151,900 | — | — |
| 2000-01-21 | $7.50 | $7.50 | 145,300 | — | — |
| 2000-01-20 | $8.06 | $8.06 | 298,700 | — | — |
| 2000-01-19 | $8.63 | $8.63 | 239,100 | — | — |
| 2000-01-18 | $7.88 | $7.88 | 196,600 | — | — |
| 2000-01-14 | $7.13 | $7.13 | 116,800 | — | — |
| 2000-01-13 | $6.94 | $6.94 | 160,600 | — | — |
| 2000-01-12 | $6.50 | $6.50 | 85,500 | — | — |
| 2000-01-11 | $6.38 | $6.38 | 231,900 | — | — |
| 2000-01-10 | $6.16 | $6.16 | 101,300 | — | — |
| 2000-01-07 | $5.94 | $5.94 | 102,000 | — | — |
| 2000-01-06 | $5.81 | $5.81 | 76,200 | — | — |
| 2000-01-05 | $4.88 | $4.88 | 67,600 | — | — |
| 2000-01-04 | $5.00 | $5.00 | 42,600 | — | — |
| 2000-01-03 | $5.00 | $5.00 | 59,700 | — | — |