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
- 1996-08-22 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 | $3.50 | $3.50 | 13,200 | — | — |
| 2000-12-28 | $4.00 | $4.00 | 25,050 | — | — |
| 2000-12-27 | $3.08 | $3.08 | 124,950 | — | — |
| 2000-12-26 | $3.00 | $3.00 | 9,750 | — | — |
| 2000-12-22 | $3.33 | $3.33 | 17,700 | — | — |
| 2000-12-21 | $3.33 | $3.33 | 78,750 | — | — |
| 2000-12-20 | $2.67 | $2.67 | 44,550 | — | — |
| 2000-12-19 | $3.67 | $3.67 | 31,650 | — | — |
| 2000-12-18 | $3.33 | $3.33 | 9,450 | — | — |
| 2000-12-15 | $2.92 | $2.92 | 26,700 | — | — |
| 2000-12-14 | $3.21 | $3.21 | 30,750 | — | — |
| 2000-12-13 | $3.83 | $3.83 | 18,750 | — | — |
| 2000-12-12 | $4.00 | $4.00 | 9,450 | — | — |
| 2000-12-11 | $4.13 | $4.12 | 6,300 | — | — |
| 2000-12-08 | $4.33 | $4.33 | 0 | — | — |
| 2000-12-07 | $4.33 | $4.33 | 900 | — | — |
| 2000-12-06 | $4.25 | $4.25 | 1,800 | — | — |
| 2000-12-05 | $4.25 | $4.25 | 13,200 | — | — |
| 2000-12-04 | $3.71 | $3.71 | 26,400 | — | — |
| 2000-12-01 | $4.00 | $4.00 | 33,150 | — | — |
| 2000-11-30 | $3.83 | $3.83 | 18,450 | — | — |
| 2000-11-29 | $4.17 | $4.17 | 600 | — | — |
| 2000-11-28 | $4.25 | $4.25 | 16,800 | — | — |
| 2000-11-27 | $4.42 | $4.42 | 900 | — | — |
| 2000-11-24 | $4.46 | $4.46 | 12,600 | — | — |
| 2000-11-22 | $4.67 | $4.67 | 39,900 | — | — |
| 2000-11-21 | $4.83 | $4.83 | 1,200 | — | — |
| 2000-11-20 | $4.83 | $4.83 | 12,150 | — | — |
| 2000-11-17 | $4.83 | $4.83 | 0 | — | — |
| 2000-11-16 | $4.83 | $4.83 | 3,750 | — | — |
| 2000-11-15 | $4.58 | $4.58 | 18,300 | — | — |
| 2000-11-14 | $3.96 | $3.96 | 5,850 | — | — |
| 2000-11-13 | $4.08 | $4.08 | 30,300 | — | — |
| 2000-11-10 | $4.58 | $4.58 | 1,500 | — | — |
| 2000-11-09 | $4.67 | $4.67 | 21,900 | — | — |
| 2000-11-08 | $5.00 | $5.00 | 0 | — | — |
| 2000-11-07 | $5.00 | $5.00 | 1,200 | — | — |
| 2000-11-06 | $4.83 | $4.83 | 4,800 | — | — |
| 2000-11-03 | $5.25 | $5.25 | 13,650 | — | — |
| 2000-11-02 | $5.00 | $5.00 | 41,550 | — | — |
| 2000-11-01 | $4.71 | $4.71 | 2,400 | — | — |
| 2000-10-31 | $4.83 | $4.83 | 8,400 | — | — |
| 2000-10-30 | $4.83 | $4.83 | 9,900 | — | — |
| 2000-10-27 | $4.67 | $4.67 | 1,200 | — | — |
| 2000-10-26 | $4.58 | $4.58 | 4,200 | — | — |
| 2000-10-25 | $4.75 | $4.75 | 29,700 | — | — |
| 2000-10-24 | $4.75 | $4.75 | 18,750 | — | — |
| 2000-10-23 | $4.33 | $4.33 | 13,650 | — | — |
| 2000-10-20 | $4.32 | $4.32 | 50,700 | — | — |
| 2000-10-19 | $3.67 | $3.67 | 78,000 | — | — |
| 2000-10-18 | $3.42 | $3.42 | 35,550 | — | — |
| 2000-10-17 | $3.04 | $3.04 | 20,400 | — | — |
| 2000-10-16 | $3.17 | $3.17 | 25,950 | — | — |
| 2000-10-13 | $3.46 | $3.46 | 12,000 | — | — |
| 2000-10-12 | $3.33 | $3.33 | 14,850 | — | — |
| 2000-10-11 | $3.25 | $3.25 | 5,100 | — | — |
| 2000-10-10 | $3.42 | $3.42 | 29,550 | — | — |
| 2000-10-09 | $3.58 | $3.58 | 25,800 | — | — |
| 2000-10-06 | $3.75 | $3.75 | 53,400 | — | — |
| 2000-10-05 | $3.33 | $3.33 | 23,250 | — | — |
| 2000-10-04 | $3.67 | $3.67 | 10,650 | — | — |
| 2000-10-03 | $3.92 | $3.92 | 7,350 | — | — |
| 2000-10-02 | $4.00 | $4.00 | 16,500 | — | — |
| 2000-09-29 | $4.00 | $4.00 | 9,150 | — | — |
| 2000-09-28 | $4.00 | $4.00 | 28,200 | — | — |
| 2000-09-27 | $3.50 | $3.50 | 42,300 | — | — |
| 2000-09-26 | $3.79 | $3.79 | 300 | — | — |
| 2000-09-25 | $3.79 | $3.79 | 5,850 | — | — |
| 2000-09-22 | $4.08 | $4.08 | 25,800 | — | — |
| 2000-09-21 | $4.08 | $4.08 | 8,700 | — | — |
| 2000-09-20 | $4.29 | $4.29 | 28,800 | — | — |
| 2000-09-19 | $4.00 | $4.00 | 43,500 | — | — |
| 2000-09-18 | $4.08 | $4.08 | 66,750 | — | — |
| 2000-09-15 | $4.83 | $4.83 | 22,800 | — | — |
| 2000-09-14 | $5.08 | $5.08 | 7,650 | — | — |
| 2000-09-13 | $5.00 | $5.00 | 26,850 | — | — |
| 2000-09-12 | $5.08 | $5.08 | 26,700 | — | — |
| 2000-09-11 | $5.17 | $5.17 | 6,450 | — | — |
| 2000-09-08 | $5.21 | $5.21 | 8,700 | — | — |
| 2000-09-07 | $5.17 | $5.17 | 9,750 | — | — |
| 2000-09-06 | $5.40 | $5.40 | 6,300 | — | — |
| 2000-09-05 | $5.33 | $5.33 | 300 | — | — |
| 2000-09-01 | $5.29 | $5.29 | 19,350 | — | — |
| 2000-08-31 | $5.04 | $5.04 | 9,600 | — | — |
| 2000-08-30 | $5.04 | $5.04 | 17,400 | — | — |
| 2000-08-29 | $4.96 | $4.96 | 22,200 | — | — |
| 2000-08-28 | $4.75 | $4.75 | 5,250 | — | — |
| 2000-08-25 | $4.92 | $4.92 | 2,400 | — | — |
| 2000-08-24 | $4.67 | $4.67 | 18,150 | — | — |
| 2000-08-23 | $4.75 | $4.75 | 57,450 | — | — |
| 2000-08-22 | $5.00 | $5.00 | 16,650 | — | — |
| 2000-08-21 | $4.96 | $4.96 | 6,750 | — | — |
| 2000-08-18 | $5.00 | $5.00 | 51,150 | — | — |
| 2000-08-17 | $4.96 | $4.96 | 150,750 | — | — |
| 2000-08-16 | $5.04 | $5.04 | 22,050 | — | — |
| 2000-08-15 | $5.04 | $5.04 | 53,250 | — | — |
| 2000-08-14 | $5.38 | $5.37 | 42,750 | — | — |
| 2000-08-11 | $5.50 | $5.50 | 70,350 | — | — |
| 2000-08-10 | $5.58 | $5.58 | 33,000 | — | — |
| 2000-08-09 | $5.79 | $5.79 | 20,850 | — | — |
| 2000-08-08 | $5.88 | $5.87 | 10,200 | — | — |
| 2000-08-07 | $5.92 | $5.92 | 23,250 | — | — |
| 2000-08-04 | $5.92 | $5.92 | 54,450 | — | — |
| 2000-08-03 | $6.33 | $6.33 | 72,150 | — | — |
| 2000-08-02 | $6.17 | $6.17 | 24,750 | — | — |
| 2000-08-01 | $6.42 | $6.42 | 34,350 | — | — |
| 2000-07-31 | $6.08 | $6.08 | 45,750 | — | — |
| 2000-07-28 | $6.50 | $6.50 | 11,250 | — | — |
| 2000-07-27 | $6.46 | $6.46 | 15,000 | — | — |
| 2000-07-26 | $6.50 | $6.50 | 36,750 | — | — |
| 2000-07-25 | $6.67 | $6.67 | 47,100 | — | — |
| 2000-07-24 | $6.63 | $6.63 | 61,350 | — | — |
| 2000-07-21 | $6.63 | $6.63 | 43,350 | — | — |
| 2000-07-20 | $6.67 | $6.67 | 86,100 | — | — |
| 2000-07-19 | $6.75 | $6.75 | 3,450 | — | — |
| 2000-07-18 | $6.67 | $6.67 | 68,850 | — | — |
| 2000-07-17 | $6.79 | $6.79 | 21,750 | — | — |
| 2000-07-14 | $7.00 | $7.00 | 34,350 | — | — |
| 2000-07-13 | $6.92 | $6.92 | 85,800 | — | — |
| 2000-07-12 | $7.00 | $7.00 | 17,850 | — | — |
| 2000-07-11 | $6.67 | $6.67 | 199,650 | — | — |
| 2000-07-10 | $6.75 | $6.75 | 51,750 | — | — |
| 2000-07-07 | $6.75 | $6.75 | 60,900 | — | — |
| 2000-07-06 | $7.00 | $7.00 | 21,600 | — | — |
| 2000-07-05 | $7.17 | $7.17 | 6,600 | — | — |
| 2000-07-03 | $7.25 | $7.25 | 0 | — | — |
| 2000-06-30 | $7.25 | $7.25 | 19,650 | — | — |
| 2000-06-29 | $7.50 | $7.50 | 44,100 | — | — |
| 2000-06-28 | $7.33 | $7.33 | 21,000 | — | — |
| 2000-06-27 | $7.17 | $7.17 | 64,200 | — | — |
| 2000-06-26 | $6.83 | $6.83 | 40,200 | — | — |
| 2000-06-23 | $6.71 | $6.71 | 26,550 | — | — |
| 2000-06-22 | $6.88 | $6.87 | 12,150 | — | — |
| 2000-06-21 | $6.67 | $6.67 | 22,950 | — | — |
| 2000-06-20 | $6.75 | $6.75 | 15,300 | — | — |
| 2000-06-19 | $6.71 | $6.71 | 12,150 | — | — |
| 2000-06-16 | $6.79 | $6.79 | 900 | — | — |
| 2000-06-15 | $7.00 | $7.00 | 12,000 | — | — |
| 2000-06-14 | $6.83 | $6.83 | 2,250 | — | — |
| 2000-06-13 | $6.92 | $6.92 | 20,700 | — | — |
| 2000-06-12 | $6.67 | $6.67 | 108,150 | — | — |
| 2000-06-09 | $6.04 | $6.04 | 88,650 | — | — |
| 2000-06-08 | $6.17 | $6.17 | 1,200 | — | — |
| 2000-06-07 | $6.13 | $6.12 | 47,250 | — | — |
| 2000-06-06 | $6.17 | $6.17 | 32,700 | — | — |
| 2000-06-05 | $6.38 | $6.37 | 15,300 | — | — |
| 2000-06-02 | $6.42 | $6.42 | 6,450 | — | — |
| 2000-06-01 | $6.67 | $6.67 | 28,500 | — | — |
| 2000-05-31 | $6.67 | $6.67 | 48,750 | — | — |
| 2000-05-30 | $6.92 | $6.92 | 9,000 | — | — |
| 2000-05-26 | $6.83 | $6.83 | 9,900 | — | — |
| 2000-05-25 | $7.00 | $7.00 | 3,000 | — | — |
| 2000-05-24 | $7.08 | $7.08 | 27,600 | — | — |
| 2000-05-23 | $7.00 | $7.00 | 18,450 | — | — |
| 2000-05-22 | $7.08 | $7.08 | 75,150 | — | — |
| 2000-05-19 | $6.92 | $6.92 | 9,000 | — | — |
| 2000-05-18 | $6.83 | $6.83 | 1,800 | — | — |
| 2000-05-17 | $6.83 | $6.83 | 17,250 | — | — |
| 2000-05-16 | $7.13 | $7.12 | 34,500 | — | — |
| 2000-05-15 | $7.17 | $7.17 | 38,100 | — | — |
| 2000-05-12 | $7.17 | $7.17 | 35,100 | — | — |
| 2000-05-11 | $6.75 | $6.75 | 35,550 | — | — |
| 2000-05-10 | $6.83 | $6.83 | 30,750 | — | — |
| 2000-05-09 | $7.17 | $7.17 | 28,350 | — | — |
| 2000-05-08 | $7.17 | $7.17 | 40,050 | — | — |
| 2000-05-05 | $7.50 | $7.50 | 89,250 | — | — |
| 2000-05-04 | $6.92 | $6.92 | 56,250 | — | — |
| 2000-05-03 | $6.83 | $6.83 | 41,100 | — | — |
| 2000-05-02 | $7.50 | $7.50 | 94,800 | — | — |
| 2000-05-01 | $7.50 | $7.50 | 225,450 | — | — |
| 2000-04-28 | $6.50 | $6.50 | 94,950 | — | — |
| 2000-04-27 | $5.83 | $5.83 | 10,800 | — | — |
| 2000-04-26 | $6.00 | $6.00 | 52,500 | — | — |
| 2000-04-25 | $6.17 | $6.17 | 12,150 | — | — |
| 2000-04-24 | $6.17 | $6.17 | 38,550 | — | — |
| 2000-04-20 | $5.92 | $5.92 | 5,400 | — | — |
| 2000-04-19 | $6.00 | $6.00 | 78,750 | — | — |
| 2000-04-18 | $5.67 | $5.67 | 43,350 | — | — |
| 2000-04-17 | $5.33 | $5.33 | 13,950 | — | — |
| 2000-04-14 | $6.17 | $6.17 | 51,750 | — | — |
| 2000-04-13 | $6.17 | $6.17 | 35,100 | — | — |
| 2000-04-12 | $6.58 | $6.58 | 30,900 | — | — |
| 2000-04-11 | $6.50 | $6.50 | 9,600 | — | — |
| 2000-04-10 | $6.50 | $6.50 | 13,950 | — | — |
| 2000-04-07 | $6.50 | $6.50 | 18,450 | — | — |
| 2000-04-06 | $6.08 | $6.08 | 30,000 | — | — |
| 2000-04-05 | $6.25 | $6.25 | 53,250 | — | — |
| 2000-04-04 | $6.17 | $6.17 | 48,450 | — | — |
| 2000-04-03 | $6.00 | $6.00 | 25,950 | — | — |
| 2000-03-31 | $6.04 | $6.04 | 6,600 | — | — |
| 2000-03-30 | $5.75 | $5.75 | 18,300 | — | — |
| 2000-03-29 | $6.17 | $6.17 | 53,400 | — | — |
| 2000-03-28 | $6.21 | $6.21 | 47,400 | — | — |
| 2000-03-27 | $6.13 | $6.12 | 12,000 | — | — |
| 2000-03-24 | $6.00 | $6.00 | 23,250 | — | — |
| 2000-03-23 | $6.25 | $6.25 | 58,800 | — | — |
| 2000-03-22 | $6.67 | $6.67 | 112,500 | — | — |
| 2000-03-21 | $5.92 | $5.92 | 50,850 | — | — |
| 2000-03-20 | $5.46 | $5.46 | 33,300 | — | — |
| 2000-03-17 | $5.50 | $5.50 | 17,700 | — | — |
| 2000-03-16 | $5.79 | $5.79 | 150 | — | — |
| 2000-03-15 | $6.00 | $6.00 | 48,450 | — | — |
| 2000-03-14 | $6.00 | $6.00 | 37,200 | — | — |
| 2000-03-13 | $5.99 | $5.99 | 10,950 | — | — |
| 2000-03-10 | $6.00 | $6.00 | 18,150 | — | — |
| 2000-03-09 | $6.08 | $6.08 | 21,300 | — | — |
| 2000-03-08 | $5.75 | $5.75 | 11,100 | — | — |
| 2000-03-07 | $5.58 | $5.58 | 7,050 | — | — |
| 2000-03-06 | $5.83 | $5.83 | 21,300 | — | — |
| 2000-03-03 | $5.92 | $5.92 | 5,700 | — | — |
| 2000-03-02 | $6.08 | $6.08 | 24,600 | — | — |
| 2000-03-01 | $5.83 | $5.83 | 30,600 | — | — |
| 2000-02-29 | $5.50 | $5.50 | 40,200 | — | — |
| 2000-02-28 | $5.67 | $5.67 | 46,650 | — | — |
| 2000-02-25 | $5.83 | $5.83 | 29,250 | — | — |
| 2000-02-24 | $6.04 | $6.04 | 100,200 | — | — |
| 2000-02-23 | $5.58 | $5.58 | 117,000 | — | — |
| 2000-02-22 | $5.25 | $5.25 | 89,850 | — | — |
| 2000-02-18 | $4.67 | $4.67 | 318,000 | — | — |
| 2000-02-17 | $6.38 | $6.37 | 98,100 | — | — |
| 2000-02-16 | $5.88 | $5.87 | 4,950 | — | — |
| 2000-02-15 | $5.92 | $5.92 | 2,850 | — | — |
| 2000-02-14 | $5.96 | $5.96 | 20,850 | — | — |
| 2000-02-11 | $6.00 | $6.00 | 26,550 | — | — |
| 2000-02-10 | $5.96 | $5.96 | 35,100 | — | — |
| 2000-02-09 | $5.67 | $5.67 | 4,500 | — | — |
| 2000-02-08 | $5.67 | $5.67 | 5,550 | — | — |
| 2000-02-07 | $5.79 | $5.79 | 7,650 | — | — |
| 2000-02-04 | $5.96 | $5.96 | 20,700 | — | — |
| 2000-02-03 | $5.88 | $5.87 | 55,200 | — | — |
| 2000-02-02 | $5.88 | $5.87 | 27,600 | — | — |
| 2000-02-01 | $5.67 | $5.67 | 57,600 | — | — |
| 2000-01-31 | $5.17 | $5.17 | 24,750 | — | — |
| 2000-01-28 | $5.25 | $5.25 | 1,950 | — | — |
| 2000-01-27 | $5.33 | $5.33 | 11,100 | — | — |
| 2000-01-26 | $5.38 | $5.37 | 3,900 | — | — |
| 2000-01-25 | $5.25 | $5.25 | 9,750 | — | — |
| 2000-01-24 | $5.17 | $5.17 | 60,450 | — | — |
| 2000-01-21 | $5.29 | $5.29 | 39,900 | — | — |
| 2000-01-20 | $5.33 | $5.33 | 37,050 | — | — |
| 2000-01-19 | $5.29 | $5.29 | 46,350 | — | — |
| 2000-01-18 | $5.21 | $5.21 | 33,150 | — | — |
| 2000-01-14 | $5.13 | $5.12 | 2,100 | — | — |
| 2000-01-13 | $5.13 | $5.12 | 300 | — | — |
| 2000-01-12 | $5.04 | $5.04 | 16,050 | — | — |
| 2000-01-11 | $5.02 | $5.02 | 27,750 | — | — |
| 2000-01-10 | $5.02 | $5.02 | 24,300 | — | — |
| 2000-01-07 | $5.00 | $5.00 | 6,150 | — | — |
| 2000-01-06 | $5.00 | $5.00 | 9,000 | — | — |
| 2000-01-05 | $4.77 | $4.77 | 21,750 | — | — |
| 2000-01-04 | $4.77 | $4.77 | 23,700 | — | — |
| 2000-01-03 | $5.17 | $5.17 | 11,550 | — | — |