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
- 1994-04-04 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 | $3.31 | $3.31 | 483,700 | — | — |
| 2000-12-28 | $3.19 | $3.19 | 365,400 | — | — |
| 2000-12-27 | $2.81 | $2.81 | 337,900 | — | — |
| 2000-12-26 | $2.63 | $2.63 | 679,600 | — | — |
| 2000-12-22 | $2.75 | $2.75 | 127,200 | — | — |
| 2000-12-21 | $2.63 | $2.63 | 251,600 | — | — |
| 2000-12-20 | $2.63 | $2.63 | 257,400 | — | — |
| 2000-12-19 | $2.75 | $2.75 | 188,800 | — | — |
| 2000-12-18 | $2.75 | $2.75 | 174,900 | — | — |
| 2000-12-15 | $2.88 | $2.88 | 178,400 | — | — |
| 2000-12-14 | $2.63 | $2.63 | 138,500 | — | — |
| 2000-12-13 | $2.69 | $2.69 | 80,000 | — | — |
| 2000-12-12 | $2.75 | $2.75 | 237,200 | — | — |
| 2000-12-11 | $2.94 | $2.94 | 92,200 | — | — |
| 2000-12-08 | $2.94 | $2.94 | 200,300 | — | — |
| 2000-12-07 | $2.88 | $2.88 | 194,100 | — | — |
| 2000-12-06 | $2.88 | $2.88 | 99,400 | — | — |
| 2000-12-05 | $2.94 | $2.94 | 150,700 | — | — |
| 2000-12-04 | $2.94 | $2.94 | 344,900 | — | — |
| 2000-12-01 | $2.94 | $2.94 | 210,600 | — | — |
| 2000-11-30 | $3.00 | $3.00 | 142,100 | — | — |
| 2000-11-29 | $2.94 | $2.94 | 135,500 | — | — |
| 2000-11-28 | $3.00 | $3.00 | 78,600 | — | — |
| 2000-11-27 | $3.00 | $3.00 | 75,800 | — | — |
| 2000-11-24 | $3.13 | $3.13 | 49,900 | — | — |
| 2000-11-22 | $3.06 | $3.06 | 189,800 | — | — |
| 2000-11-21 | $3.06 | $3.06 | 103,900 | — | — |
| 2000-11-20 | $3.00 | $3.00 | 43,200 | — | — |
| 2000-11-17 | $3.13 | $3.13 | 73,300 | — | — |
| 2000-11-16 | $3.06 | $3.06 | 85,300 | — | — |
| 2000-11-15 | $2.94 | $2.94 | 217,300 | — | — |
| 2000-11-14 | $3.13 | $3.13 | 134,700 | — | — |
| 2000-11-13 | $3.13 | $3.13 | 80,100 | — | — |
| 2000-11-10 | $3.38 | $3.38 | 77,600 | — | — |
| 2000-11-09 | $3.56 | $3.56 | 54,000 | — | — |
| 2000-11-08 | $3.63 | $3.63 | 120,300 | — | — |
| 2000-11-07 | $3.50 | $3.50 | 83,500 | — | — |
| 2000-11-06 | $3.56 | $3.56 | 70,700 | — | — |
| 2000-11-03 | $3.69 | $3.69 | 117,400 | — | — |
| 2000-11-02 | $3.56 | $3.56 | 178,600 | — | — |
| 2000-11-01 | $3.25 | $3.25 | 163,400 | — | — |
| 2000-10-31 | $3.00 | $3.00 | 262,800 | — | — |
| 2000-10-30 | $3.00 | $3.00 | 245,100 | — | — |
| 2000-10-27 | $3.25 | $3.25 | 264,800 | — | — |
| 2000-10-26 | $3.44 | $3.44 | 83,100 | — | — |
| 2000-10-25 | $3.88 | $3.88 | 76,700 | — | — |
| 2000-10-24 | $3.94 | $3.94 | 325,200 | — | — |
| 2000-10-23 | $3.56 | $3.56 | 154,700 | — | — |
| 2000-10-20 | $3.38 | $3.38 | 312,000 | — | — |
| 2000-10-19 | $3.38 | $3.38 | 308,400 | — | — |
| 2000-10-18 | $3.88 | $3.88 | 120,200 | — | — |
| 2000-10-17 | $3.50 | $3.50 | 56,400 | — | — |
| 2000-10-16 | $3.63 | $3.63 | 63,900 | — | — |
| 2000-10-13 | $3.38 | $3.38 | 221,600 | — | — |
| 2000-10-12 | $3.13 | $3.13 | 281,200 | — | — |
| 2000-10-11 | $3.25 | $3.25 | 401,500 | — | — |
| 2000-10-10 | $3.44 | $3.44 | 126,600 | — | — |
| 2000-10-09 | $3.69 | $3.69 | 97,600 | — | — |
| 2000-10-06 | $3.81 | $3.81 | 41,600 | — | — |
| 2000-10-05 | $3.88 | $3.88 | 85,000 | — | — |
| 2000-10-04 | $3.81 | $3.81 | 119,200 | — | — |
| 2000-10-03 | $3.75 | $3.75 | 89,500 | — | — |
| 2000-10-02 | $3.94 | $3.94 | 254,900 | — | — |
| 2000-09-29 | $4.19 | $4.19 | 240,500 | — | — |
| 2000-09-28 | $3.75 | $3.75 | 80,400 | — | — |
| 2000-09-27 | $3.81 | $3.81 | 115,200 | — | — |
| 2000-09-26 | $3.88 | $3.88 | 75,200 | — | — |
| 2000-09-25 | $3.88 | $3.88 | 42,800 | — | — |
| 2000-09-22 | $3.94 | $3.94 | 144,000 | — | — |
| 2000-09-21 | $4.00 | $4.00 | 71,500 | — | — |
| 2000-09-20 | $4.00 | $4.00 | 185,400 | — | — |
| 2000-09-19 | $4.38 | $4.38 | 77,200 | — | — |
| 2000-09-18 | $4.69 | $4.69 | 311,300 | — | — |
| 2000-09-15 | $4.31 | $4.31 | 97,900 | — | — |
| 2000-09-14 | $4.13 | $4.13 | 115,600 | — | — |
| 2000-09-13 | $3.88 | $3.88 | 55,400 | — | — |
| 2000-09-12 | $3.75 | $3.75 | 67,100 | — | — |
| 2000-09-11 | $3.75 | $3.75 | 131,800 | — | — |
| 2000-09-08 | $3.88 | $3.88 | 138,900 | — | — |
| 2000-09-07 | $4.00 | $4.00 | 189,300 | — | — |
| 2000-09-06 | $3.75 | $3.75 | 328,900 | — | — |
| 2000-09-05 | $3.75 | $3.75 | 226,900 | — | — |
| 2000-09-01 | $3.81 | $3.81 | 102,100 | — | — |
| 2000-08-31 | $3.88 | $3.88 | 113,900 | — | — |
| 2000-08-30 | $3.75 | $3.75 | 109,000 | — | — |
| 2000-08-29 | $3.94 | $3.94 | 200,800 | — | — |
| 2000-08-28 | $4.06 | $4.06 | 140,900 | — | — |
| 2000-08-25 | $3.88 | $3.88 | 212,400 | — | — |
| 2000-08-24 | $3.94 | $3.94 | 112,800 | — | — |
| 2000-08-23 | $4.00 | $4.00 | 95,000 | — | — |
| 2000-08-22 | $4.00 | $4.00 | 82,700 | — | — |
| 2000-08-21 | $4.25 | $4.25 | 215,800 | — | — |
| 2000-08-18 | $4.00 | $4.00 | 178,500 | — | — |
| 2000-08-17 | $4.13 | $4.13 | 78,500 | — | — |
| 2000-08-16 | $4.19 | $4.19 | 255,800 | — | — |
| 2000-08-15 | $4.19 | $4.19 | 218,400 | — | — |
| 2000-08-14 | $4.38 | $4.38 | 49,800 | — | — |
| 2000-08-11 | $4.25 | $4.25 | 71,700 | — | — |
| 2000-08-10 | $4.31 | $4.31 | 122,500 | — | — |
| 2000-08-09 | $4.44 | $4.44 | 81,200 | — | — |
| 2000-08-08 | $4.44 | $4.44 | 69,300 | — | — |
| 2000-08-07 | $4.38 | $4.38 | 194,100 | — | — |
| 2000-08-04 | $4.50 | $4.50 | 269,000 | — | — |
| 2000-08-03 | $4.56 | $4.56 | 111,900 | — | — |
| 2000-08-02 | $4.75 | $4.75 | 174,200 | — | — |
| 2000-08-01 | $4.81 | $4.81 | 124,300 | — | — |
| 2000-07-31 | $5.00 | $5.00 | 269,200 | — | — |
| 2000-07-28 | $4.25 | $4.25 | 144,800 | — | — |
| 2000-07-27 | $4.31 | $4.31 | 243,700 | — | — |
| 2000-07-26 | $4.25 | $4.25 | 165,300 | — | — |
| 2000-07-25 | $4.50 | $4.50 | 98,500 | — | — |
| 2000-07-24 | $4.38 | $4.38 | 251,200 | — | — |
| 2000-07-21 | $4.31 | $4.31 | 424,100 | — | — |
| 2000-07-20 | $4.56 | $4.56 | 264,300 | — | — |
| 2000-07-19 | $5.00 | $5.00 | 841,500 | — | — |
| 2000-07-18 | $5.00 | $5.00 | 159,400 | — | — |
| 2000-07-17 | $5.06 | $5.06 | 144,600 | — | — |
| 2000-07-14 | $5.13 | $5.13 | 138,400 | — | — |
| 2000-07-13 | $5.06 | $5.06 | 175,500 | — | — |
| 2000-07-12 | $5.00 | $5.00 | 269,200 | — | — |
| 2000-07-11 | $5.06 | $5.06 | 109,200 | — | — |
| 2000-07-10 | $5.19 | $5.19 | 243,600 | — | — |
| 2000-07-07 | $5.06 | $5.06 | 416,600 | — | — |
| 2000-07-06 | $5.31 | $5.31 | 387,900 | — | — |
| 2000-07-05 | $5.88 | $5.88 | 405,000 | — | — |
| 2000-07-03 | $6.31 | $6.31 | 202,400 | — | — |
| 2000-06-30 | $6.63 | $6.63 | 237,800 | — | — |
| 2000-06-29 | $6.81 | $6.81 | 398,800 | — | — |
| 2000-06-28 | $6.31 | $6.31 | 578,300 | — | — |
| 2000-06-27 | $5.75 | $5.75 | 755,200 | — | — |
| 2000-06-26 | $6.13 | $6.13 | 1,031,400 | — | — |
| 2000-06-23 | $6.31 | $6.31 | 595,800 | — | — |
| 2000-06-22 | $6.88 | $6.87 | 1,752,200 | — | — |
| 2000-06-21 | $7.75 | $7.75 | 119,800 | — | — |
| 2000-06-20 | $7.56 | $7.56 | 166,800 | — | — |
| 2000-06-19 | $7.75 | $7.75 | 228,200 | — | — |
| 2000-06-16 | $8.19 | $8.19 | 120,500 | — | — |
| 2000-06-15 | $8.13 | $8.13 | 74,600 | — | — |
| 2000-06-14 | $8.06 | $8.06 | 396,800 | — | — |
| 2000-06-13 | $8.44 | $8.44 | 95,300 | — | — |
| 2000-06-12 | $8.50 | $8.50 | 87,500 | — | — |
| 2000-06-09 | $8.69 | $8.69 | 351,200 | — | — |
| 2000-06-08 | $9.06 | $9.06 | 151,300 | — | — |
| 2000-06-07 | $9.31 | $9.31 | 113,900 | — | — |
| 2000-06-06 | $9.56 | $9.56 | 70,900 | — | — |
| 2000-06-05 | $9.63 | $9.63 | 67,700 | — | — |
| 2000-06-02 | $9.75 | $9.75 | 113,000 | — | — |
| 2000-06-01 | $9.38 | $9.38 | 87,500 | — | — |
| 2000-05-31 | $9.38 | $9.38 | 97,600 | — | — |
| 2000-05-30 | $9.25 | $9.25 | 117,500 | — | — |
| 2000-05-26 | $9.25 | $9.25 | 88,500 | — | — |
| 2000-05-25 | $9.50 | $9.50 | 75,100 | — | — |
| 2000-05-24 | $9.63 | $9.63 | 117,600 | — | — |
| 2000-05-23 | $9.69 | $9.69 | 61,700 | — | — |
| 2000-05-22 | $9.69 | $9.69 | 100,000 | — | — |
| 2000-05-19 | $9.88 | $9.88 | 58,900 | — | — |
| 2000-05-18 | $9.94 | $9.94 | 62,600 | — | — |
| 2000-05-17 | $9.94 | $9.94 | 61,200 | — | — |
| 2000-05-16 | $10.00 | $10.00 | 260,300 | — | — |
| 2000-05-15 | $10.56 | $10.56 | 129,000 | — | — |
| 2000-05-12 | $10.44 | $10.44 | 80,300 | — | — |
| 2000-05-11 | $10.38 | $10.38 | 188,900 | — | — |
| 2000-05-10 | $10.06 | $10.06 | 145,400 | — | — |
| 2000-05-09 | $10.13 | $10.13 | 128,700 | — | — |
| 2000-05-08 | $10.06 | $10.06 | 163,100 | — | — |
| 2000-05-05 | $9.94 | $9.94 | 66,100 | — | — |
| 2000-05-04 | $9.94 | $9.94 | 129,800 | — | — |
| 2000-05-03 | $9.75 | $9.75 | 230,800 | — | — |
| 2000-05-02 | $9.00 | $9.00 | 84,200 | — | — |
| 2000-05-01 | $9.13 | $9.13 | 114,200 | — | — |
| 2000-04-28 | $9.06 | $9.06 | 49,500 | — | — |
| 2000-04-27 | $9.06 | $9.06 | 181,000 | — | — |
| 2000-04-26 | $9.31 | $9.31 | 140,100 | — | — |
| 2000-04-25 | $9.63 | $9.63 | 97,500 | — | — |
| 2000-04-24 | $9.63 | $9.63 | 212,700 | — | — |
| 2000-04-20 | $9.25 | $9.25 | 178,100 | — | — |
| 2000-04-19 | $8.81 | $8.81 | 251,400 | — | — |
| 2000-04-18 | $8.31 | $8.31 | 273,300 | — | — |
| 2000-04-17 | $7.88 | $7.88 | 224,000 | — | — |
| 2000-04-14 | $8.13 | $8.13 | 190,700 | — | — |
| 2000-04-13 | $8.44 | $8.44 | 157,500 | — | — |
| 2000-04-12 | $8.25 | $8.25 | 196,100 | — | — |
| 2000-04-11 | $8.81 | $8.81 | 89,300 | — | — |
| 2000-04-10 | $9.00 | $9.00 | 178,800 | — | — |
| 2000-04-07 | $9.13 | $9.13 | 75,600 | — | — |
| 2000-04-06 | $9.19 | $9.19 | 115,700 | — | — |
| 2000-04-05 | $9.44 | $9.44 | 156,100 | — | — |
| 2000-04-04 | $9.63 | $9.63 | 215,200 | — | — |
| 2000-04-03 | $10.19 | $10.19 | 130,000 | — | — |
| 2000-03-31 | $9.88 | $9.88 | 229,200 | — | — |
| 2000-03-30 | $10.50 | $10.50 | 84,600 | — | — |
| 2000-03-29 | $10.69 | $10.69 | 66,000 | — | — |
| 2000-03-28 | $10.63 | $10.63 | 218,900 | — | — |
| 2000-03-27 | $10.75 | $10.75 | 117,700 | — | — |
| 2000-03-24 | $10.31 | $10.31 | 120,300 | — | — |
| 2000-03-23 | $10.50 | $10.50 | 205,300 | — | — |
| 2000-03-22 | $10.81 | $10.81 | 235,700 | — | — |
| 2000-03-21 | $10.88 | $10.87 | 612,000 | — | — |
| 2000-03-20 | $11.13 | $11.13 | 744,600 | — | — |
| 2000-03-17 | $9.25 | $9.25 | 442,300 | — | — |
| 2000-03-16 | $8.56 | $8.56 | 179,500 | — | — |
| 2000-03-15 | $8.25 | $8.25 | 75,000 | — | — |
| 2000-03-14 | $8.19 | $8.19 | 94,900 | — | — |
| 2000-03-13 | $8.13 | $8.13 | 113,000 | — | — |
| 2000-03-10 | $8.44 | $8.44 | 241,000 | — | — |
| 2000-03-09 | $8.31 | $8.31 | 138,800 | — | — |
| 2000-03-08 | $8.00 | $8.00 | 128,100 | — | — |
| 2000-03-07 | $7.94 | $7.94 | 227,400 | — | — |
| 2000-03-06 | $8.19 | $8.19 | 171,500 | — | — |
| 2000-03-03 | $8.31 | $8.31 | 227,600 | — | — |
| 2000-03-02 | $8.25 | $8.25 | 163,100 | — | — |
| 2000-03-01 | $8.25 | $8.25 | 154,200 | — | — |
| 2000-02-29 | $8.31 | $8.31 | 109,700 | — | — |
| 2000-02-28 | $8.50 | $8.50 | 201,900 | — | — |
| 2000-02-25 | $8.31 | $8.31 | 84,800 | — | — |
| 2000-02-24 | $8.44 | $8.44 | 98,000 | — | — |
| 2000-02-23 | $8.56 | $8.56 | 291,000 | — | — |
| 2000-02-22 | $8.69 | $8.69 | 149,000 | — | — |
| 2000-02-18 | $8.63 | $8.63 | 187,100 | — | — |
| 2000-02-17 | $9.19 | $9.19 | 213,200 | — | — |
| 2000-02-16 | $9.38 | $9.38 | 480,900 | — | — |
| 2000-02-15 | $10.31 | $10.31 | 620,300 | — | — |
| 2000-02-14 | $8.88 | $8.88 | 268,400 | — | — |
| 2000-02-11 | $8.50 | $8.50 | 266,300 | — | — |
| 2000-02-10 | $8.63 | $8.63 | 217,500 | — | — |
| 2000-02-09 | $8.63 | $8.63 | 121,700 | — | — |
| 2000-02-08 | $8.63 | $8.63 | 149,400 | — | — |
| 2000-02-07 | $8.50 | $8.50 | 122,900 | — | — |
| 2000-02-04 | $8.44 | $8.44 | 142,500 | — | — |
| 2000-02-03 | $8.19 | $8.19 | 188,800 | — | — |
| 2000-02-02 | $8.13 | $8.13 | 114,500 | — | — |
| 2000-02-01 | $8.31 | $8.31 | 307,700 | — | — |
| 2000-01-31 | $8.31 | $8.31 | 151,600 | — | — |
| 2000-01-28 | $8.56 | $8.56 | 155,200 | — | — |
| 2000-01-27 | $8.56 | $8.56 | 149,400 | — | — |
| 2000-01-26 | $8.50 | $8.50 | 315,900 | — | — |
| 2000-01-25 | $8.44 | $8.44 | 164,800 | — | — |
| 2000-01-24 | $8.63 | $8.63 | 250,100 | — | — |
| 2000-01-21 | $8.94 | $8.94 | 266,000 | — | — |
| 2000-01-20 | $8.94 | $8.94 | 430,800 | — | — |
| 2000-01-19 | $8.63 | $8.63 | 219,700 | — | — |
| 2000-01-18 | $8.75 | $8.75 | 240,900 | — | — |
| 2000-01-14 | $8.75 | $8.75 | 245,900 | — | — |
| 2000-01-13 | $8.69 | $8.69 | 246,500 | — | — |
| 2000-01-12 | $8.63 | $8.63 | 302,700 | — | — |
| 2000-01-11 | $8.75 | $8.75 | 396,400 | — | — |
| 2000-01-10 | $8.81 | $8.81 | 424,800 | — | — |
| 2000-01-07 | $8.69 | $8.69 | 507,300 | — | — |
| 2000-01-06 | $8.63 | $8.63 | 323,400 | — | — |
| 2000-01-05 | $8.75 | $8.75 | 763,200 | — | — |
| 2000-01-04 | $9.06 | $9.06 | 3,640,900 | — | — |
| 2000-01-03 | $11.94 | $11.94 | 318,600 | — | — |