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
- 1990-07-20 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 | $4.00 | $4.00 | 1,526,400 | — | — |
| 2000-12-28 | $4.43 | $4.43 | 982,200 | — | — |
| 2000-12-27 | $3.93 | $3.93 | 906,000 | — | — |
| 2000-12-26 | $3.92 | $3.92 | 811,200 | — | — |
| 2000-12-22 | $3.88 | $3.88 | 1,686,600 | — | — |
| 2000-12-21 | $3.51 | $3.51 | 2,341,200 | — | — |
| 2000-12-20 | $3.50 | $3.50 | 1,699,800 | — | — |
| 2000-12-19 | $3.94 | $3.94 | 1,491,000 | — | — |
| 2000-12-18 | $4.34 | $4.34 | 1,127,400 | — | — |
| 2000-12-15 | $4.29 | $4.29 | 1,545,000 | — | — |
| 2000-12-14 | $4.38 | $4.38 | 642,600 | — | — |
| 2000-12-13 | $4.39 | $4.39 | 1,360,200 | — | — |
| 2000-12-12 | $4.57 | $4.57 | 1,258,800 | — | — |
| 2000-12-11 | $4.70 | $4.70 | 4,366,200 | — | — |
| 2000-12-08 | $4.30 | $4.30 | 1,914,600 | — | — |
| 2000-12-07 | $3.99 | $3.99 | 720,600 | — | — |
| 2000-12-06 | $3.72 | $3.72 | 1,376,400 | — | — |
| 2000-12-05 | $3.96 | $3.96 | 1,150,800 | — | — |
| 2000-12-04 | $3.45 | $3.45 | 541,800 | — | — |
| 2000-12-01 | $3.66 | $3.66 | 717,600 | — | — |
| 2000-11-30 | $3.58 | $3.58 | 1,886,400 | — | — |
| 2000-11-29 | $3.69 | $3.69 | 1,039,800 | — | — |
| 2000-11-28 | $4.10 | $4.10 | 1,597,800 | — | — |
| 2000-11-27 | $3.94 | $3.94 | 571,200 | — | — |
| 2000-11-24 | $4.04 | $4.04 | 737,400 | — | — |
| 2000-11-22 | $3.63 | $3.63 | 1,044,600 | — | — |
| 2000-11-21 | $3.78 | $3.78 | 782,400 | — | — |
| 2000-11-20 | $3.91 | $3.91 | 1,887,600 | — | — |
| 2000-11-17 | $3.95 | $3.95 | 927,000 | — | — |
| 2000-11-16 | $4.15 | $4.15 | 1,193,400 | — | — |
| 2000-11-15 | $4.42 | $4.42 | 1,386,600 | — | — |
| 2000-11-14 | $4.42 | $4.42 | 963,000 | — | — |
| 2000-11-13 | $4.27 | $4.27 | 1,440,600 | — | — |
| 2000-11-10 | $3.83 | $3.83 | 1,341,600 | — | — |
| 2000-11-09 | $4.45 | $4.45 | 1,431,000 | — | — |
| 2000-11-08 | $4.49 | $4.49 | 1,813,200 | — | — |
| 2000-11-07 | $4.63 | $4.63 | 1,022,400 | — | — |
| 2000-11-06 | $4.57 | $4.57 | 1,731,000 | — | — |
| 2000-11-03 | $4.40 | $4.40 | 2,041,800 | — | — |
| 2000-11-02 | $4.26 | $4.26 | 2,180,400 | — | — |
| 2000-11-01 | $3.88 | $3.88 | 1,531,200 | — | — |
| 2000-10-31 | $3.96 | $3.96 | 2,417,400 | — | — |
| 2000-10-30 | $3.53 | $3.53 | 1,539,600 | — | — |
| 2000-10-27 | $3.48 | $3.48 | 1,630,800 | — | — |
| 2000-10-26 | $3.30 | $3.30 | 1,549,800 | — | — |
| 2000-10-25 | $3.35 | $3.35 | 1,420,200 | — | — |
| 2000-10-24 | $3.57 | $3.57 | 1,001,400 | — | — |
| 2000-10-23 | $3.66 | $3.66 | 1,987,800 | — | — |
| 2000-10-20 | $3.63 | $3.63 | 2,704,200 | — | — |
| 2000-10-19 | $3.30 | $3.30 | 1,945,800 | — | — |
| 2000-10-18 | $3.00 | $3.00 | 1,721,400 | — | — |
| 2000-10-17 | $3.09 | $3.09 | 1,921,200 | — | — |
| 2000-10-16 | $3.16 | $3.16 | 2,551,200 | — | — |
| 2000-10-13 | $3.09 | $3.09 | 3,792,600 | — | — |
| 2000-10-12 | $3.14 | $3.14 | 4,024,200 | — | — |
| 2000-10-11 | $3.18 | $3.18 | 1,246,800 | — | — |
| 2000-10-10 | $3.33 | $3.33 | 2,193,600 | — | — |
| 2000-10-09 | $3.44 | $3.44 | 2,864,400 | — | — |
| 2000-10-06 | $3.32 | $3.32 | 2,556,000 | — | — |
| 2000-10-05 | $3.41 | $3.41 | 1,788,000 | — | — |
| 2000-10-04 | $3.55 | $3.55 | 3,399,600 | — | — |
| 2000-10-03 | $3.53 | $3.53 | 4,732,200 | — | — |
| 2000-10-02 | $3.73 | $3.73 | 2,486,400 | — | — |
| 2000-09-29 | $3.73 | $3.73 | 2,701,200 | — | — |
| 2000-09-28 | $3.83 | $3.83 | 2,214,000 | — | — |
| 2000-09-27 | $3.45 | $3.45 | 3,997,800 | — | — |
| 2000-09-26 | $3.65 | $3.65 | 2,457,000 | — | — |
| 2000-09-25 | $3.67 | $3.67 | 5,764,800 | — | — |
| 2000-09-22 | $3.43 | $3.43 | 2,633,400 | — | — |
| 2000-09-21 | $3.47 | $3.47 | 10,086,600 | — | — |
| 2000-09-20 | $3.41 | $3.41 | 5,816,400 | — | — |
| 2000-09-19 | $3.58 | $3.58 | 26,914,200 | — | — |
| 2000-09-18 | $4.90 | $4.90 | 1,927,800 | — | — |
| 2000-09-15 | $4.94 | $4.94 | 3,924,600 | — | — |
| 2000-09-14 | $5.25 | $5.25 | 1,554,000 | — | — |
| 2000-09-13 | $5.56 | $5.56 | 1,379,400 | — | — |
| 2000-09-12 | $5.23 | $5.23 | 3,152,400 | — | — |
| 2000-09-11 | $5.57 | $5.57 | 2,080,800 | — | — |
| 2000-09-08 | $5.84 | $5.84 | 3,539,400 | — | — |
| 2000-09-07 | $6.19 | $6.19 | 1,671,600 | — | — |
| 2000-09-06 | $6.34 | $6.34 | 1,800,000 | — | — |
| 2000-09-05 | $6.53 | $6.53 | 1,894,800 | — | — |
| 2000-09-01 | $6.86 | $6.86 | 778,800 | — | — |
| 2000-08-31 | $6.93 | $6.93 | 1,735,800 | — | — |
| 2000-08-30 | $6.75 | $6.75 | 1,282,200 | — | — |
| 2000-08-29 | $6.89 | $6.89 | 1,547,400 | — | — |
| 2000-08-28 | $6.88 | $6.88 | 2,098,800 | — | — |
| 2000-08-25 | $6.85 | $6.85 | 1,765,800 | — | — |
| 2000-08-24 | $7.17 | $7.17 | 3,636,600 | — | — |
| 2000-08-23 | $6.08 | $6.08 | 1,284,600 | — | — |
| 2000-08-22 | $5.99 | $5.99 | 1,991,400 | — | — |
| 2000-08-21 | $6.19 | $6.19 | 1,203,600 | — | — |
| 2000-08-18 | $6.18 | $6.18 | 2,584,200 | — | — |
| 2000-08-17 | $6.75 | $6.75 | 2,471,400 | — | — |
| 2000-08-16 | $6.08 | $6.08 | 2,269,200 | — | — |
| 2000-08-15 | $5.54 | $5.54 | 2,090,400 | — | — |
| 2000-08-14 | $5.94 | $5.94 | 3,429,000 | — | — |
| 2000-08-11 | $5.79 | $5.79 | 1,721,400 | — | — |
| 2000-08-10 | $5.78 | $5.78 | 1,825,800 | — | — |
| 2000-08-09 | $5.59 | $5.59 | 2,638,800 | — | — |
| 2000-08-08 | $5.40 | $5.40 | 9,003,000 | — | — |
| 2000-08-07 | $5.67 | $5.67 | 3,654,600 | — | — |
| 2000-08-04 | $5.88 | $5.88 | 1,977,000 | — | — |
| 2000-08-03 | $6.22 | $6.22 | 1,992,000 | — | — |
| 2000-08-02 | $6.43 | $6.43 | 1,227,600 | — | — |
| 2000-08-01 | $6.35 | $6.35 | 2,116,200 | — | — |
| 2000-07-31 | $7.21 | $7.21 | 1,866,600 | — | — |
| 2000-07-28 | $6.73 | $6.73 | 1,843,800 | — | — |
| 2000-07-27 | $7.17 | $7.17 | 1,544,400 | — | — |
| 2000-07-26 | $7.88 | $7.88 | 1,845,000 | — | — |
| 2000-07-25 | $7.75 | $7.75 | 1,972,200 | — | — |
| 2000-07-24 | $7.35 | $7.35 | 2,413,200 | — | — |
| 2000-07-21 | $7.85 | $7.85 | 2,642,400 | — | — |
| 2000-07-20 | $8.47 | $8.47 | 5,771,400 | — | — |
| 2000-07-19 | $8.61 | $8.61 | 7,303,800 | — | — |
| 2000-07-18 | $10.47 | $10.47 | 1,928,400 | — | — |
| 2000-07-17 | $10.25 | $10.25 | 1,308,000 | — | — |
| 2000-07-14 | $9.70 | $9.70 | 2,821,800 | — | — |
| 2000-07-13 | $10.00 | $10.00 | 7,042,200 | — | — |
| 2000-07-12 | $9.15 | $9.15 | 4,819,200 | — | — |
| 2000-07-11 | $8.33 | $8.33 | 787,200 | — | — |
| 2000-07-10 | $8.36 | $8.36 | 1,162,800 | — | — |
| 2000-07-07 | $7.96 | $7.96 | 881,400 | — | — |
| 2000-07-06 | $7.69 | $7.69 | 820,200 | — | — |
| 2000-07-05 | $7.81 | $7.81 | 1,558,200 | — | — |
| 2000-07-03 | $8.08 | $8.08 | 676,200 | — | — |
| 2000-06-30 | $8.14 | $8.14 | 1,792,800 | — | — |
| 2000-06-29 | $8.33 | $8.33 | 1,681,800 | — | — |
| 2000-06-28 | $8.46 | $8.46 | 3,697,800 | — | — |
| 2000-06-27 | $7.76 | $7.76 | 3,701,400 | — | — |
| 2000-06-26 | $7.16 | $7.16 | 1,958,400 | — | — |
| 2000-06-23 | $7.06 | $7.06 | 1,054,800 | — | — |
| 2000-06-22 | $7.75 | $7.75 | 1,345,200 | — | — |
| 2000-06-21 | $7.70 | $7.70 | 927,000 | — | — |
| 2000-06-20 | $8.03 | $8.03 | 1,176,600 | — | — |
| 2000-06-19 | $8.04 | $8.04 | 2,527,200 | — | — |
| 2000-06-16 | $7.71 | $7.71 | 1,075,200 | — | — |
| 2000-06-15 | $7.84 | $7.84 | 710,400 | — | — |
| 2000-06-14 | $7.73 | $7.73 | 1,056,000 | — | — |
| 2000-06-13 | $7.80 | $7.80 | 2,716,200 | — | — |
| 2000-06-12 | $8.06 | $8.06 | 1,671,000 | — | — |
| 2000-06-09 | $8.30 | $8.30 | 1,969,800 | — | — |
| 2000-06-08 | $7.88 | $7.88 | 1,332,600 | — | — |
| 2000-06-07 | $7.93 | $7.93 | 2,163,000 | — | — |
| 2000-06-06 | $7.65 | $7.65 | 3,415,800 | — | — |
| 2000-06-05 | $7.32 | $7.32 | 1,319,400 | — | — |
| 2000-06-02 | $7.50 | $7.50 | 3,330,000 | — | — |
| 2000-06-01 | $7.35 | $7.35 | 1,912,200 | — | — |
| 2000-05-31 | $7.36 | $7.36 | 4,536,000 | — | — |
| 2000-05-30 | $7.53 | $7.53 | 4,847,400 | — | — |
| 2000-05-26 | $6.49 | $6.49 | 1,253,400 | — | — |
| 2000-05-25 | $6.65 | $6.65 | 4,501,800 | — | — |
| 2000-05-24 | $6.49 | $6.49 | 3,657,600 | — | — |
| 2000-05-23 | $6.15 | $6.15 | 2,431,800 | — | — |
| 2000-05-22 | $5.92 | $5.92 | 3,052,800 | — | — |
| 2000-05-19 | $6.30 | $6.30 | 3,913,200 | — | — |
| 2000-05-18 | $6.65 | $6.65 | 3,160,200 | — | — |
| 2000-05-17 | $6.69 | $6.69 | 4,198,200 | — | — |
| 2000-05-16 | $6.32 | $6.32 | 3,115,800 | — | — |
| 2000-05-15 | $6.03 | $6.03 | 2,782,200 | — | — |
| 2000-05-12 | $6.00 | $6.00 | 5,164,800 | — | — |
| 2000-05-11 | $5.69 | $5.69 | 1,256,400 | — | — |
| 2000-05-10 | $5.33 | $5.33 | 2,435,400 | — | — |
| 2000-05-09 | $5.52 | $5.52 | 2,329,200 | — | — |
| 2000-05-08 | $5.75 | $5.75 | 2,058,600 | — | — |
| 2000-05-05 | $6.00 | $6.00 | 4,794,600 | — | — |
| 2000-05-04 | $5.83 | $5.83 | 6,921,600 | — | — |
| 2000-05-03 | $5.14 | $5.14 | 5,592,000 | — | — |
| 2000-05-02 | $5.36 | $5.36 | 10,222,200 | — | — |
| 2000-05-01 | $5.13 | $5.12 | 5,259,600 | — | — |
| 2000-04-28 | $4.60 | $4.60 | 1,789,200 | — | — |
| 2000-04-27 | $4.33 | $4.33 | 928,200 | — | — |
| 2000-04-26 | $4.35 | $4.35 | 2,167,200 | — | — |
| 2000-04-25 | $4.52 | $4.52 | 1,441,200 | — | — |
| 2000-04-24 | $4.21 | $4.21 | 2,112,000 | — | — |
| 2000-04-20 | $4.20 | $4.20 | 8,187,000 | — | — |
| 2000-04-19 | $3.25 | $3.25 | 1,170,600 | — | — |
| 2000-04-18 | $3.31 | $3.31 | 1,318,800 | — | — |
| 2000-04-17 | $3.40 | $3.40 | 1,374,000 | — | — |
| 2000-04-14 | $3.07 | $3.07 | 1,504,800 | — | — |
| 2000-04-13 | $3.33 | $3.33 | 919,200 | — | — |
| 2000-04-12 | $3.34 | $3.34 | 1,768,800 | — | — |
| 2000-04-11 | $3.47 | $3.47 | 1,567,800 | — | — |
| 2000-04-10 | $3.79 | $3.79 | 893,400 | — | — |
| 2000-04-07 | $4.05 | $4.05 | 960,600 | — | — |
| 2000-04-06 | $4.02 | $4.02 | 1,224,600 | — | — |
| 2000-04-05 | $3.76 | $3.76 | 1,454,400 | — | — |
| 2000-04-04 | $3.29 | $3.29 | 3,204,000 | — | — |
| 2000-04-03 | $3.84 | $3.84 | 1,506,000 | — | — |
| 2000-03-31 | $4.29 | $4.29 | 1,182,000 | — | — |
| 2000-03-30 | $4.13 | $4.13 | 1,741,200 | — | — |
| 2000-03-29 | $4.23 | $4.23 | 1,645,800 | — | — |
| 2000-03-28 | $4.48 | $4.48 | 3,881,400 | — | — |
| 2000-03-27 | $4.09 | $4.09 | 1,217,400 | — | — |
| 2000-03-24 | $4.13 | $4.13 | 1,201,200 | — | — |
| 2000-03-23 | $4.17 | $4.17 | 919,200 | — | — |
| 2000-03-22 | $4.17 | $4.17 | 1,062,000 | — | — |
| 2000-03-21 | $4.25 | $4.25 | 1,695,600 | — | — |
| 2000-03-20 | $4.01 | $4.01 | 1,753,200 | — | — |
| 2000-03-17 | $4.45 | $4.45 | 1,033,200 | — | — |
| 2000-03-16 | $4.50 | $4.50 | 1,381,800 | — | — |
| 2000-03-15 | $4.43 | $4.43 | 1,084,200 | — | — |
| 2000-03-14 | $4.58 | $4.58 | 2,992,200 | — | — |
| 2000-03-13 | $4.90 | $4.90 | 1,945,800 | — | — |
| 2000-03-10 | $4.92 | $4.92 | 1,447,200 | — | — |
| 2000-03-09 | $4.73 | $4.73 | 1,683,000 | — | — |
| 2000-03-08 | $4.82 | $4.82 | 4,057,200 | — | — |
| 2000-03-07 | $5.04 | $5.04 | 12,768,600 | — | — |
| 2000-03-06 | $4.58 | $4.58 | 7,314,000 | — | — |
| 2000-03-03 | $4.08 | $4.08 | 4,945,200 | — | — |
| 2000-03-02 | $3.81 | $3.81 | 1,650,600 | — | — |
| 2000-03-01 | $3.89 | $3.89 | 2,799,000 | — | — |
| 2000-02-29 | $4.00 | $4.00 | 2,467,200 | — | — |
| 2000-02-28 | $3.75 | $3.75 | 1,102,800 | — | — |
| 2000-02-25 | $3.89 | $3.89 | 2,463,600 | — | — |
| 2000-02-24 | $3.79 | $3.79 | 1,999,800 | — | — |
| 2000-02-23 | $3.57 | $3.57 | 985,200 | — | — |
| 2000-02-22 | $3.48 | $3.48 | 970,200 | — | — |
| 2000-02-18 | $3.33 | $3.33 | 650,400 | — | — |
| 2000-02-17 | $3.50 | $3.50 | 667,800 | — | — |
| 2000-02-16 | $3.36 | $3.36 | 853,200 | — | — |
| 2000-02-15 | $3.31 | $3.31 | 564,000 | — | — |
| 2000-02-14 | $3.29 | $3.29 | 922,200 | — | — |
| 2000-02-11 | $3.27 | $3.27 | 2,067,600 | — | — |
| 2000-02-10 | $3.44 | $3.44 | 1,410,600 | — | — |
| 2000-02-09 | $3.74 | $3.74 | 1,437,000 | — | — |
| 2000-02-08 | $3.81 | $3.81 | 1,015,200 | — | — |
| 2000-02-07 | $3.74 | $3.74 | 706,800 | — | — |
| 2000-02-04 | $3.71 | $3.71 | 1,479,000 | — | — |
| 2000-02-03 | $3.47 | $3.47 | 1,185,600 | — | — |
| 2000-02-02 | $3.42 | $3.42 | 3,120,000 | — | — |
| 2000-02-01 | $3.43 | $3.43 | 2,072,400 | — | — |
| 2000-01-31 | $3.17 | $3.17 | 2,869,800 | — | — |
| 2000-01-28 | $3.44 | $3.44 | 1,673,400 | — | — |
| 2000-01-27 | $3.83 | $3.83 | 4,290,000 | — | — |
| 2000-01-26 | $4.01 | $4.01 | 959,400 | — | — |
| 2000-01-25 | $4.00 | $4.00 | 1,234,200 | — | — |
| 2000-01-24 | $4.10 | $4.10 | 4,066,800 | — | — |
| 2000-01-21 | $4.01 | $4.01 | 2,052,000 | — | — |
| 2000-01-20 | $4.02 | $4.02 | 1,285,200 | — | — |
| 2000-01-19 | $3.96 | $3.96 | 829,200 | — | — |
| 2000-01-18 | $3.91 | $3.91 | 1,163,400 | — | — |
| 2000-01-14 | $3.84 | $3.84 | 1,405,200 | — | — |
| 2000-01-13 | $4.09 | $4.09 | 2,191,800 | — | — |
| 2000-01-12 | $3.93 | $3.93 | 1,493,400 | — | — |
| 2000-01-11 | $4.13 | $4.13 | 1,593,600 | — | — |
| 2000-01-10 | $4.10 | $4.10 | 2,723,400 | — | — |
| 2000-01-07 | $3.85 | $3.85 | 2,166,600 | — | — |
| 2000-01-06 | $3.85 | $3.85 | 2,230,800 | — | — |
| 2000-01-05 | $3.82 | $3.82 | 1,930,200 | — | — |
| 2000-01-04 | $4.07 | $4.07 | 4,963,200 | — | — |
| 2000-01-03 | $4.15 | $4.15 | 8,025,000 | — | — |