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
- 1993-06-10 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 | $2.00 | $2.00 | 84,600 | — | — |
| 2000-12-28 | $1.81 | $1.81 | 81,700 | — | — |
| 2000-12-27 | $1.88 | $1.88 | 20,900 | — | — |
| 2000-12-26 | $2.06 | $2.06 | 12,300 | — | — |
| 2000-12-22 | $2.50 | $2.50 | 7,300 | — | — |
| 2000-12-21 | $2.16 | $2.16 | 44,900 | — | — |
| 2000-12-20 | $2.00 | $2.00 | 11,700 | — | — |
| 2000-12-19 | $2.69 | $2.69 | 9,400 | — | — |
| 2000-12-18 | $2.63 | $2.63 | 22,800 | — | — |
| 2000-12-15 | $2.53 | $2.53 | 9,500 | — | — |
| 2000-12-14 | $2.75 | $2.75 | 15,900 | — | — |
| 2000-12-13 | $2.81 | $2.81 | 1,600 | — | — |
| 2000-12-12 | $2.69 | $2.69 | 14,700 | — | — |
| 2000-12-11 | $2.88 | $2.88 | 27,400 | — | — |
| 2000-12-08 | $2.75 | $2.75 | 34,000 | — | — |
| 2000-12-07 | $2.75 | $2.75 | 4,500 | — | — |
| 2000-12-06 | $2.50 | $2.50 | 24,600 | — | — |
| 2000-12-05 | $2.50 | $2.50 | 41,900 | — | — |
| 2000-12-04 | $2.31 | $2.31 | 73,200 | — | — |
| 2000-12-01 | $2.44 | $2.44 | 75,000 | — | — |
| 2000-11-30 | $3.13 | $3.13 | 14,800 | — | — |
| 2000-11-29 | $3.38 | $3.38 | 2,700 | — | — |
| 2000-11-28 | $3.63 | $3.63 | 4,100 | — | — |
| 2000-11-27 | $3.88 | $3.88 | 4,700 | — | — |
| 2000-11-24 | $3.88 | $3.88 | 1,600 | — | — |
| 2000-11-22 | $4.25 | $4.25 | 10,500 | — | — |
| 2000-11-21 | $3.50 | $3.50 | 9,400 | — | — |
| 2000-11-20 | $3.75 | $3.75 | 9,100 | — | — |
| 2000-11-17 | $3.56 | $3.56 | 5,600 | — | — |
| 2000-11-16 | $3.63 | $3.63 | 1,300 | — | — |
| 2000-11-15 | $3.81 | $3.81 | 26,400 | — | — |
| 2000-11-14 | $3.75 | $3.75 | 3,000 | — | — |
| 2000-11-13 | $3.89 | $3.89 | 1,400 | — | — |
| 2000-11-10 | $3.88 | $3.88 | 20,100 | — | — |
| 2000-11-09 | $3.91 | $3.91 | 5,100 | — | — |
| 2000-11-08 | $4.25 | $4.25 | 40,100 | — | — |
| 2000-11-07 | $4.00 | $4.00 | 24,400 | — | — |
| 2000-11-06 | $3.81 | $3.81 | 10,000 | — | — |
| 2000-11-03 | $3.75 | $3.75 | 23,000 | — | — |
| 2000-11-02 | $3.81 | $3.81 | 13,100 | — | — |
| 2000-11-01 | $3.75 | $3.75 | 1,500 | — | — |
| 2000-10-31 | $3.81 | $3.81 | 2,900 | — | — |
| 2000-10-30 | $3.88 | $3.88 | 3,100 | — | — |
| 2000-10-27 | $3.75 | $3.75 | 6,800 | — | — |
| 2000-10-26 | $3.75 | $3.75 | 5,900 | — | — |
| 2000-10-25 | $3.75 | $3.75 | 3,500 | — | — |
| 2000-10-24 | $3.94 | $3.94 | 9,900 | — | — |
| 2000-10-23 | $3.75 | $3.75 | 1,300 | — | — |
| 2000-10-20 | $4.31 | $4.31 | 16,300 | — | — |
| 2000-10-19 | $4.25 | $4.25 | 24,100 | — | — |
| 2000-10-18 | $3.50 | $3.50 | 65,300 | — | — |
| 2000-10-17 | $4.00 | $4.00 | 35,900 | — | — |
| 2000-10-16 | $4.34 | $4.34 | 35,700 | — | — |
| 2000-10-13 | $4.63 | $4.63 | 31,300 | — | — |
| 2000-10-12 | $4.44 | $4.44 | 28,400 | — | — |
| 2000-10-11 | $4.97 | $4.97 | 5,200 | — | — |
| 2000-10-10 | $5.00 | $5.00 | 9,000 | — | — |
| 2000-10-09 | $5.00 | $5.00 | 12,700 | — | — |
| 2000-10-06 | $4.94 | $4.94 | 33,900 | — | — |
| 2000-10-05 | $5.13 | $5.13 | 4,200 | — | — |
| 2000-10-04 | $5.00 | $5.00 | 10,200 | — | — |
| 2000-10-03 | $5.06 | $5.06 | 1,400 | — | — |
| 2000-10-02 | $5.13 | $5.13 | 32,800 | — | — |
| 2000-09-29 | $5.63 | $5.63 | 29,300 | — | — |
| 2000-09-28 | $5.50 | $5.50 | 21,100 | — | — |
| 2000-09-27 | $5.50 | $5.50 | 45,100 | — | — |
| 2000-09-26 | $5.75 | $5.75 | 2,800 | — | — |
| 2000-09-25 | $5.63 | $5.63 | 24,600 | — | — |
| 2000-09-22 | $5.69 | $5.69 | 8,200 | — | — |
| 2000-09-21 | $5.88 | $5.88 | 22,200 | — | — |
| 2000-09-20 | $5.75 | $5.75 | 13,200 | — | — |
| 2000-09-19 | $6.00 | $6.00 | 13,300 | — | — |
| 2000-09-18 | $6.31 | $6.31 | 1,600 | — | — |
| 2000-09-15 | $6.38 | $6.38 | 17,500 | — | — |
| 2000-09-14 | $6.88 | $6.88 | 3,200 | — | — |
| 2000-09-13 | $7.00 | $7.00 | 40,900 | — | — |
| 2000-09-12 | $6.81 | $6.81 | 20,900 | — | — |
| 2000-09-11 | $7.06 | $7.06 | 5,800 | — | — |
| 2000-09-08 | $6.50 | $6.50 | 17,400 | — | — |
| 2000-09-07 | $7.06 | $7.06 | 36,500 | — | — |
| 2000-09-06 | $8.06 | $8.06 | 40,500 | — | — |
| 2000-09-05 | $8.19 | $8.19 | 109,400 | — | — |
| 2000-09-01 | $7.75 | $7.75 | 6,200 | — | — |
| 2000-08-31 | $7.81 | $7.81 | 2,500 | — | — |
| 2000-08-30 | $7.63 | $7.63 | 7,000 | — | — |
| 2000-08-29 | $7.25 | $7.25 | 66,900 | — | — |
| 2000-08-28 | $7.13 | $7.13 | 53,900 | — | — |
| 2000-08-25 | $6.13 | $6.13 | 19,600 | — | — |
| 2000-08-24 | $6.25 | $6.25 | 6,000 | — | — |
| 2000-08-23 | $5.94 | $5.94 | 41,300 | — | — |
| 2000-08-22 | $6.63 | $6.63 | 30,700 | — | — |
| 2000-08-21 | $6.56 | $6.56 | 18,900 | — | — |
| 2000-08-18 | $6.81 | $6.81 | 20,600 | — | — |
| 2000-08-17 | $6.63 | $6.63 | 101,500 | — | — |
| 2000-08-16 | $6.06 | $6.06 | 62,800 | — | — |
| 2000-08-15 | $5.75 | $5.75 | 8,300 | — | — |
| 2000-08-14 | $5.75 | $5.75 | 47,200 | — | — |
| 2000-08-11 | $5.44 | $5.44 | 20,700 | — | — |
| 2000-08-10 | $5.25 | $5.25 | 10,700 | — | — |
| 2000-08-09 | $5.38 | $5.38 | 18,400 | — | — |
| 2000-08-08 | $5.38 | $5.38 | 81,100 | — | — |
| 2000-08-07 | $5.00 | $5.00 | 22,200 | — | — |
| 2000-08-04 | $5.00 | $5.00 | 38,500 | — | — |
| 2000-08-03 | $5.00 | $5.00 | 30,900 | — | — |
| 2000-08-02 | $5.00 | $5.00 | 121,600 | — | — |
| 2000-08-01 | $5.50 | $5.50 | 72,500 | — | — |
| 2000-07-31 | $7.38 | $7.38 | 17,300 | — | — |
| 2000-07-28 | $7.19 | $7.19 | 3,500 | — | — |
| 2000-07-27 | $7.25 | $7.25 | 3,200 | — | — |
| 2000-07-26 | $7.25 | $7.25 | 4,700 | — | — |
| 2000-07-25 | $7.13 | $7.13 | 3,800 | — | — |
| 2000-07-24 | $7.25 | $7.25 | 6,800 | — | — |
| 2000-07-21 | $7.50 | $7.50 | 1,600 | — | — |
| 2000-07-20 | $7.88 | $7.88 | 1,900 | — | — |
| 2000-07-19 | $7.63 | $7.63 | 11,000 | — | — |
| 2000-07-18 | $7.69 | $7.69 | 18,300 | — | — |
| 2000-07-17 | $7.63 | $7.63 | 21,100 | — | — |
| 2000-07-14 | $7.25 | $7.25 | 4,400 | — | — |
| 2000-07-13 | $7.63 | $7.63 | 400 | — | — |
| 2000-07-12 | $7.50 | $7.50 | 3,800 | — | — |
| 2000-07-11 | $7.50 | $7.50 | 32,200 | — | — |
| 2000-07-10 | $7.50 | $7.50 | 600 | — | — |
| 2000-07-07 | $7.50 | $7.50 | 12,000 | — | — |
| 2000-07-06 | $9.00 | $9.00 | 9,000 | — | — |
| 2000-07-05 | $8.75 | $8.75 | 3,500 | — | — |
| 2000-07-03 | $7.50 | $7.50 | 5,200 | — | — |
| 2000-06-30 | $7.28 | $7.28 | 6,400 | — | — |
| 2000-06-29 | $7.50 | $7.50 | 3,900 | — | — |
| 2000-06-28 | $7.25 | $7.25 | 2,200 | — | — |
| 2000-06-27 | $7.38 | $7.38 | 20,900 | — | — |
| 2000-06-26 | $7.50 | $7.50 | 9,000 | — | — |
| 2000-06-23 | $7.50 | $7.50 | 19,100 | — | — |
| 2000-06-22 | $7.88 | $7.88 | 12,200 | — | — |
| 2000-06-21 | $8.13 | $8.13 | 10,100 | — | — |
| 2000-06-20 | $8.25 | $8.25 | 14,400 | — | — |
| 2000-06-19 | $8.50 | $8.50 | 19,100 | — | — |
| 2000-06-16 | $8.88 | $8.88 | 28,400 | — | — |
| 2000-06-15 | $8.63 | $8.63 | 10,600 | — | — |
| 2000-06-14 | $9.13 | $9.13 | 2,400 | — | — |
| 2000-06-13 | $8.75 | $8.75 | 3,200 | — | — |
| 2000-06-12 | $8.88 | $8.88 | 16,900 | — | — |
| 2000-06-09 | $10.13 | $10.13 | 15,300 | — | — |
| 2000-06-08 | $10.50 | $10.50 | 54,000 | — | — |
| 2000-06-07 | $9.50 | $9.50 | 14,600 | — | — |
| 2000-06-06 | $9.50 | $9.50 | 30,000 | — | — |
| 2000-06-05 | $9.63 | $9.63 | 35,600 | — | — |
| 2000-06-02 | $8.13 | $8.13 | 29,600 | — | — |
| 2000-06-01 | $7.50 | $7.50 | 29,000 | — | — |
| 2000-05-31 | $8.38 | $8.38 | 21,600 | — | — |
| 2000-05-30 | $8.25 | $8.25 | 18,400 | — | — |
| 2000-05-26 | $8.88 | $8.88 | 15,100 | — | — |
| 2000-05-25 | $9.38 | $9.38 | 8,300 | — | — |
| 2000-05-24 | $9.25 | $9.25 | 15,000 | — | — |
| 2000-05-23 | $9.25 | $9.25 | 8,400 | — | — |
| 2000-05-22 | $10.00 | $10.00 | 9,100 | — | — |
| 2000-05-19 | $10.38 | $10.38 | 0 | — | — |
| 2000-05-18 | $10.38 | $10.38 | 12,600 | — | — |
| 2000-05-17 | $10.75 | $10.75 | 4,500 | — | — |
| 2000-05-16 | $9.75 | $9.75 | 6,000 | — | — |
| 2000-05-15 | $11.00 | $11.00 | 7,100 | — | — |
| 2000-05-12 | $13.31 | $13.31 | 6,100 | — | — |
| 2000-05-11 | $12.63 | $12.63 | 1,800 | — | — |
| 2000-05-10 | $11.00 | $11.00 | 7,100 | — | — |
| 2000-05-09 | $14.00 | $14.00 | 30,300 | — | — |
| 2000-05-08 | $13.25 | $13.25 | 25,300 | — | — |
| 2000-05-05 | $9.06 | $9.06 | 15,300 | — | — |
| 2000-05-04 | $8.13 | $8.13 | 11,800 | — | — |
| 2000-05-03 | $9.00 | $9.00 | 1,800 | — | — |
| 2000-05-02 | $8.88 | $8.88 | 800 | — | — |
| 2000-05-01 | $8.75 | $8.75 | 5,200 | — | — |
| 2000-04-28 | $8.00 | $8.00 | 5,700 | — | — |
| 2000-04-27 | $8.50 | $8.50 | 4,300 | — | — |
| 2000-04-26 | $8.75 | $8.75 | 17,400 | — | — |
| 2000-04-25 | $9.00 | $9.00 | 14,800 | — | — |
| 2000-04-24 | $9.00 | $9.00 | 14,000 | — | — |
| 2000-04-20 | $10.50 | $10.50 | 8,200 | — | — |
| 2000-04-19 | $9.38 | $9.38 | 900 | — | — |
| 2000-04-18 | $9.75 | $9.75 | 18,400 | — | — |
| 2000-04-17 | $8.63 | $8.63 | 26,000 | — | — |
| 2000-04-14 | $8.00 | $8.00 | 60,000 | — | — |
| 2000-04-13 | $9.75 | $9.75 | 14,400 | — | — |
| 2000-04-12 | $11.94 | $11.94 | 20,400 | — | — |
| 2000-04-11 | $13.00 | $13.00 | 10,500 | — | — |
| 2000-04-10 | $14.00 | $14.00 | 3,200 | — | — |
| 2000-04-07 | $14.00 | $14.00 | 4,300 | — | — |
| 2000-04-06 | $13.00 | $13.00 | 7,600 | — | — |
| 2000-04-05 | $13.00 | $13.00 | 10,500 | — | — |
| 2000-04-04 | $14.06 | $14.06 | 10,100 | — | — |
| 2000-04-03 | $15.00 | $15.00 | 9,600 | — | — |
| 2000-03-31 | $15.44 | $15.44 | 36,400 | — | — |
| 2000-03-30 | $15.50 | $15.50 | 5,100 | — | — |
| 2000-03-29 | $16.13 | $16.13 | 8,500 | — | — |
| 2000-03-28 | $15.63 | $15.63 | 38,400 | — | — |
| 2000-03-27 | $14.75 | $14.75 | 11,800 | — | — |
| 2000-03-24 | $15.25 | $15.25 | 3,800 | — | — |
| 2000-03-23 | $15.50 | $15.50 | 19,700 | — | — |
| 2000-03-22 | $14.13 | $14.13 | 7,000 | — | — |
| 2000-03-21 | $15.00 | $15.00 | 6,400 | — | — |
| 2000-03-20 | $15.25 | $15.25 | 12,200 | — | — |
| 2000-03-17 | $14.88 | $14.88 | 11,600 | — | — |
| 2000-03-16 | $14.75 | $14.75 | 39,200 | — | — |
| 2000-03-15 | $17.13 | $17.13 | 14,800 | — | — |
| 2000-03-14 | $17.50 | $17.50 | 11,700 | — | — |
| 2000-03-13 | $19.00 | $19.00 | 17,800 | — | — |
| 2000-03-10 | $20.13 | $20.13 | 51,700 | — | — |
| 2000-03-09 | $18.75 | $18.75 | 39,700 | — | — |
| 2000-03-08 | $19.00 | $19.00 | 9,900 | — | — |
| 2000-03-07 | $20.63 | $20.63 | 56,200 | — | — |
| 2000-03-06 | $22.00 | $22.00 | 78,300 | — | — |
| 2000-03-03 | $19.50 | $19.50 | 106,800 | — | — |
| 2000-03-02 | $23.00 | $23.00 | 114,100 | — | — |
| 2000-03-01 | $25.50 | $25.50 | 187,400 | — | — |
| 2000-02-29 | $18.44 | $18.44 | 127,700 | — | — |
| 2000-02-28 | $15.75 | $15.75 | 20,300 | — | — |
| 2000-02-25 | $14.00 | $14.00 | 83,800 | — | — |
| 2000-02-24 | $15.25 | $15.25 | 48,300 | — | — |
| 2000-02-23 | $16.44 | $16.44 | 120,200 | — | — |
| 2000-02-22 | $14.00 | $14.00 | 197,600 | — | — |
| 2000-02-18 | $11.00 | $11.00 | 39,700 | — | — |
| 2000-02-17 | $9.00 | $9.00 | 102,600 | — | — |
| 2000-02-16 | $7.75 | $7.75 | 10,000 | — | — |
| 2000-02-15 | $7.25 | $7.25 | 17,000 | — | — |
| 2000-02-14 | $7.63 | $7.63 | 40,600 | — | — |
| 2000-02-11 | $7.69 | $7.69 | 70,100 | — | — |
| 2000-02-10 | $6.84 | $6.84 | 25,900 | — | — |
| 2000-02-09 | $6.13 | $6.13 | 31,700 | — | — |
| 2000-02-08 | $6.25 | $6.25 | 12,600 | — | — |
| 2000-02-07 | $6.75 | $6.75 | 28,900 | — | — |
| 2000-02-04 | $6.50 | $6.50 | 61,000 | — | — |
| 2000-02-03 | $5.31 | $5.31 | 41,000 | — | — |
| 2000-02-02 | $5.13 | $5.13 | 36,200 | — | — |
| 2000-02-01 | $5.25 | $5.25 | 32,700 | — | — |
| 2000-01-31 | $5.88 | $5.88 | 55,500 | — | — |
| 2000-01-28 | $6.25 | $6.25 | 75,200 | — | — |
| 2000-01-27 | $6.88 | $6.88 | 229,500 | — | — |
| 2000-01-26 | $7.69 | $7.69 | 1,083,500 | — | — |
| 2000-01-25 | $3.50 | $3.50 | 21,900 | — | — |
| 2000-01-24 | $2.75 | $2.75 | 7,200 | — | — |
| 2000-01-21 | $2.75 | $2.75 | 4,700 | — | — |
| 2000-01-20 | $2.88 | $2.88 | 14,700 | — | — |
| 2000-01-19 | $2.75 | $2.75 | 9,800 | — | — |
| 2000-01-18 | $2.75 | $2.75 | 32,200 | — | — |
| 2000-01-14 | $2.81 | $2.81 | 6,600 | — | — |
| 2000-01-13 | $2.75 | $2.75 | 11,500 | — | — |
| 2000-01-12 | $2.63 | $2.63 | 22,400 | — | — |
| 2000-01-11 | $3.00 | $3.00 | 10,800 | — | — |
| 2000-01-10 | $2.88 | $2.88 | 3,500 | — | — |
| 2000-01-07 | $2.88 | $2.88 | 1,400 | — | — |
| 2000-01-06 | $2.50 | $2.50 | 14,100 | — | — |
| 2000-01-05 | $2.75 | $2.75 | 1,600 | — | — |
| 2000-01-04 | $2.88 | $2.88 | 0 | — | — |
| 2000-01-03 | $2.88 | $2.88 | 29,300 | — | — |