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
- 1999-02-11 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 | $4.69 | $4.69 | 67,980 | — | — |
| 2000-12-28 | $3.75 | $3.75 | 5,770 | — | — |
| 2000-12-27 | $4.38 | $4.37 | 7,740 | — | — |
| 2000-12-26 | $4.38 | $4.37 | 6,230 | — | — |
| 2000-12-22 | $4.06 | $4.06 | 8,550 | — | — |
| 2000-12-21 | $4.06 | $4.06 | 5,860 | — | — |
| 2000-12-20 | $5.31 | $5.31 | 19,620 | — | — |
| 2000-12-19 | $4.53 | $4.53 | 3,380 | — | — |
| 2000-12-18 | $4.38 | $4.37 | 10,750 | — | — |
| 2000-12-15 | $4.38 | $4.37 | 8,300 | — | — |
| 2000-12-14 | $5.00 | $5.00 | 5,040 | — | — |
| 2000-12-13 | $5.00 | $5.00 | 6,610 | — | — |
| 2000-12-12 | $5.63 | $5.62 | 2,430 | — | — |
| 2000-12-11 | $4.69 | $4.69 | 390 | — | — |
| 2000-12-08 | $4.69 | $4.69 | 1,240 | — | — |
| 2000-12-07 | $5.31 | $5.31 | 1,690 | — | — |
| 2000-12-06 | $5.31 | $5.31 | 1,150 | — | — |
| 2000-12-05 | $4.84 | $4.84 | 22,170 | — | — |
| 2000-12-04 | $4.84 | $4.84 | 460 | — | — |
| 2000-12-01 | $5.31 | $5.31 | 3,380 | — | — |
| 2000-11-30 | $5.16 | $5.16 | 420 | — | — |
| 2000-11-29 | $5.00 | $5.00 | 510 | — | — |
| 2000-11-28 | $5.00 | $5.00 | 1,310 | — | — |
| 2000-11-27 | $5.16 | $5.16 | 1,110 | — | — |
| 2000-11-24 | $5.31 | $5.31 | 0 | — | — |
| 2000-11-22 | $5.31 | $5.31 | 0 | — | — |
| 2000-11-21 | $5.31 | $5.31 | 5,450 | — | — |
| 2000-11-20 | $6.25 | $6.25 | 910 | — | — |
| 2000-11-17 | $5.63 | $5.62 | 0 | — | — |
| 2000-11-16 | $5.63 | $5.62 | 950 | — | — |
| 2000-11-15 | $5.16 | $5.16 | 50 | — | — |
| 2000-11-14 | $5.16 | $5.16 | 2,230 | — | — |
| 2000-11-13 | $4.69 | $4.69 | 1,610 | — | — |
| 2000-11-10 | $5.31 | $5.31 | 2,300 | — | — |
| 2000-11-09 | $5.31 | $5.31 | 3,350 | — | — |
| 2000-11-08 | $5.31 | $5.31 | 60 | — | — |
| 2000-11-07 | $5.63 | $5.62 | 950 | — | — |
| 2000-11-06 | $5.31 | $5.31 | 820 | — | — |
| 2000-11-03 | $6.88 | $6.87 | 0 | — | — |
| 2000-11-02 | $6.88 | $6.87 | 0 | — | — |
| 2000-11-01 | $6.88 | $6.87 | 2,690 | — | — |
| 2000-10-31 | $8.44 | $8.44 | 7,720 | — | — |
| 2000-10-30 | $7.66 | $7.66 | 80 | — | — |
| 2000-10-27 | $7.19 | $7.19 | 220 | — | — |
| 2000-10-26 | $8.28 | $8.28 | 150 | — | — |
| 2000-10-25 | $8.44 | $8.44 | 1,790 | — | — |
| 2000-10-24 | $7.50 | $7.50 | 2,520 | — | — |
| 2000-10-23 | $7.19 | $7.19 | 260 | — | — |
| 2000-10-20 | $6.41 | $6.41 | 2,870 | — | — |
| 2000-10-19 | $5.00 | $5.00 | 440 | — | — |
| 2000-10-18 | $5.16 | $5.16 | 6,560 | — | — |
| 2000-10-17 | $5.16 | $5.16 | 2,770 | — | — |
| 2000-10-16 | $5.16 | $5.16 | 580 | — | — |
| 2000-10-13 | $4.84 | $4.84 | 780 | — | — |
| 2000-10-12 | $4.84 | $4.84 | 920 | — | — |
| 2000-10-11 | $5.16 | $5.16 | 270 | — | — |
| 2000-10-10 | $6.25 | $6.25 | 0 | — | — |
| 2000-10-09 | $6.25 | $6.25 | 1,390 | — | — |
| 2000-10-06 | $5.16 | $5.16 | 3,020 | — | — |
| 2000-10-05 | $5.16 | $5.16 | 1,500 | — | — |
| 2000-10-04 | $5.63 | $5.62 | 1,560 | — | — |
| 2000-10-03 | $5.63 | $5.62 | 0 | — | — |
| 2000-10-02 | $5.63 | $5.62 | 170 | — | — |
| 2000-09-29 | $6.88 | $6.87 | 100 | — | — |
| 2000-09-28 | $6.56 | $6.56 | 3,150 | — | — |
| 2000-09-27 | $5.16 | $5.16 | 7,610 | — | — |
| 2000-09-26 | $6.25 | $6.25 | 1,480 | — | — |
| 2000-09-25 | $6.09 | $6.09 | 0 | — | — |
| 2000-09-22 | $6.09 | $6.09 | 1,810 | — | — |
| 2000-09-21 | $7.19 | $7.19 | 7,780 | — | — |
| 2000-09-20 | $5.94 | $5.94 | 270 | — | — |
| 2000-09-19 | $5.94 | $5.94 | 2,350 | — | — |
| 2000-09-18 | $4.53 | $4.53 | 810 | — | — |
| 2000-09-15 | $5.16 | $5.16 | 370 | — | — |
| 2000-09-14 | $4.84 | $4.84 | 400 | — | — |
| 2000-09-13 | $4.53 | $4.53 | 1,970 | — | — |
| 2000-09-12 | $4.53 | $4.53 | 3,790 | — | — |
| 2000-09-11 | $4.06 | $4.06 | 2,130 | — | — |
| 2000-09-08 | $4.38 | $4.37 | 2,820 | — | — |
| 2000-09-07 | $4.38 | $4.37 | 10 | — | — |
| 2000-09-06 | $4.38 | $4.37 | 230 | — | — |
| 2000-09-05 | $5.94 | $5.94 | 200 | — | — |
| 2000-09-01 | $5.31 | $5.31 | 1,850 | — | — |
| 2000-08-31 | $5.94 | $5.94 | 3,450 | — | — |
| 2000-08-30 | $5.00 | $5.00 | 2,270 | — | — |
| 2000-08-29 | $4.38 | $4.37 | 1,230 | — | — |
| 2000-08-28 | $4.84 | $4.84 | 1,020 | — | — |
| 2000-08-25 | $4.38 | $4.37 | 180 | — | — |
| 2000-08-24 | $4.69 | $4.69 | 910 | — | — |
| 2000-08-23 | $4.69 | $4.69 | 100 | — | — |
| 2000-08-22 | $4.69 | $4.69 | 3,610 | — | — |
| 2000-08-21 | $5.00 | $5.00 | 15,150 | — | — |
| 2000-08-18 | $5.00 | $5.00 | 3,550 | — | — |
| 2000-08-17 | $5.00 | $5.00 | 840 | — | — |
| 2000-08-16 | $4.69 | $4.69 | 610 | — | — |
| 2000-08-15 | $5.00 | $5.00 | 200 | — | — |
| 2000-08-14 | $5.00 | $5.00 | 420 | — | — |
| 2000-08-11 | $5.00 | $5.00 | 950 | — | — |
| 2000-08-10 | $5.31 | $5.31 | 50 | — | — |
| 2000-08-09 | $5.00 | $5.00 | 0 | — | — |
| 2000-08-08 | $5.00 | $5.00 | 1,690 | — | — |
| 2000-08-07 | $5.00 | $5.00 | 1,180 | — | — |
| 2000-08-04 | $5.00 | $5.00 | 6,090 | — | — |
| 2000-08-03 | $5.00 | $5.00 | 5,130 | — | — |
| 2000-08-02 | $4.84 | $4.84 | 200 | — | — |
| 2000-08-01 | $4.84 | $4.84 | 350 | — | — |
| 2000-07-31 | $5.16 | $5.16 | 200 | — | — |
| 2000-07-28 | $4.84 | $4.84 | 10 | — | — |
| 2000-07-27 | $4.84 | $4.84 | 3,280 | — | — |
| 2000-07-26 | $5.16 | $5.16 | 3,100 | — | — |
| 2000-07-25 | $4.84 | $4.84 | 700 | — | — |
| 2000-07-24 | $5.00 | $5.00 | 640 | — | — |
| 2000-07-21 | $5.00 | $5.00 | 0 | — | — |
| 2000-07-20 | $5.00 | $5.00 | 3,460 | — | — |
| 2000-07-19 | $5.63 | $5.62 | 1,250 | — | — |
| 2000-07-18 | $4.69 | $4.69 | 60 | — | — |
| 2000-07-17 | $5.31 | $5.31 | 8,380 | — | — |
| 2000-07-14 | $6.88 | $6.87 | 1,420 | — | — |
| 2000-07-13 | $5.63 | $5.62 | 370 | — | — |
| 2000-07-12 | $6.25 | $6.25 | 6,940 | — | — |
| 2000-07-11 | $5.16 | $5.16 | 5,120 | — | — |
| 2000-07-10 | $5.00 | $5.00 | 1,540 | — | — |
| 2000-07-07 | $5.31 | $5.31 | 5,100 | — | — |
| 2000-07-06 | $5.63 | $5.62 | 100 | — | — |
| 2000-07-05 | $5.63 | $5.62 | 1,740 | — | — |
| 2000-07-03 | $5.94 | $5.94 | 110 | — | — |
| 2000-06-30 | $5.94 | $5.94 | 150 | — | — |
| 2000-06-29 | $6.25 | $6.25 | 3,600 | — | — |
| 2000-06-28 | $6.25 | $6.25 | 3,110 | — | — |
| 2000-06-27 | $5.63 | $5.62 | 130 | — | — |
| 2000-06-26 | $6.25 | $6.25 | 470 | — | — |
| 2000-06-23 | $5.63 | $5.62 | 2,460 | — | — |
| 2000-06-22 | $5.00 | $5.00 | 9,590 | — | — |
| 2000-06-21 | $6.25 | $6.25 | 1,120 | — | — |
| 2000-06-20 | $6.56 | $6.56 | 3,150 | — | — |
| 2000-06-19 | $6.56 | $6.56 | 7,420 | — | — |
| 2000-06-16 | $5.00 | $5.00 | 2,230 | — | — |
| 2000-06-15 | $5.31 | $5.31 | 9,240 | — | — |
| 2000-06-14 | $5.31 | $5.31 | 3,200 | — | — |
| 2000-06-13 | $6.25 | $6.25 | 2,330 | — | — |
| 2000-06-12 | $6.25 | $6.25 | 2,060 | — | — |
| 2000-06-09 | $5.63 | $5.62 | 760 | — | — |
| 2000-06-08 | $5.31 | $5.31 | 1,440 | — | — |
| 2000-06-07 | $6.88 | $6.87 | 570 | — | — |
| 2000-06-06 | $6.88 | $6.87 | 3,610 | — | — |
| 2000-06-05 | $6.88 | $6.87 | 5,100 | — | — |
| 2000-06-02 | $5.63 | $5.62 | 210 | — | — |
| 2000-06-01 | $6.25 | $6.25 | 4,320 | — | — |
| 2000-05-31 | $6.25 | $6.25 | 8,090 | — | — |
| 2000-05-30 | $6.56 | $6.56 | 7,000 | — | — |
| 2000-05-26 | $6.56 | $6.56 | 2,610 | — | — |
| 2000-05-25 | $6.88 | $6.87 | 3,850 | — | — |
| 2000-05-24 | $7.19 | $7.19 | 1,250 | — | — |
| 2000-05-23 | $7.50 | $7.50 | 4,910 | — | — |
| 2000-05-22 | $8.44 | $8.44 | 0 | — | — |
| 2000-05-19 | $8.44 | $8.44 | 250 | — | — |
| 2000-05-18 | $8.13 | $8.13 | 1,200 | — | — |
| 2000-05-17 | $8.44 | $8.44 | 200 | — | — |
| 2000-05-16 | $8.13 | $8.13 | 0 | — | — |
| 2000-05-15 | $8.13 | $8.13 | 3,350 | — | — |
| 2000-05-12 | $7.50 | $7.50 | 1,000 | — | — |
| 2000-05-11 | $7.50 | $7.50 | 2,030 | — | — |
| 2000-05-10 | $8.75 | $8.75 | 2,950 | — | — |
| 2000-05-09 | $8.75 | $8.75 | 3,050 | — | — |
| 2000-05-08 | $10.00 | $10.00 | 1,750 | — | — |
| 2000-05-05 | $10.31 | $10.31 | 1,370 | — | — |
| 2000-05-04 | $10.31 | $10.31 | 2,990 | — | — |
| 2000-05-03 | $10.63 | $10.62 | 8,240 | — | — |
| 2000-05-02 | $10.63 | $10.62 | 18,150 | — | — |
| 2000-05-01 | $9.53 | $9.53 | 6,420 | — | — |
| 2000-04-28 | $9.38 | $9.37 | 660 | — | — |
| 2000-04-27 | $7.81 | $7.81 | 3,610 | — | — |
| 2000-04-26 | $7.81 | $7.81 | 3,530 | — | — |
| 2000-04-25 | $7.50 | $7.50 | 1,020 | — | — |
| 2000-04-24 | $7.97 | $7.97 | 1,900 | — | — |
| 2000-04-20 | $9.38 | $9.37 | 2,880 | — | — |
| 2000-04-19 | $9.38 | $9.37 | 9,100 | — | — |
| 2000-04-18 | $9.69 | $9.69 | 8,120 | — | — |
| 2000-04-17 | $8.13 | $8.13 | 3,130 | — | — |
| 2000-04-14 | $8.13 | $8.13 | 6,140 | — | — |
| 2000-04-13 | $6.25 | $6.25 | 14,040 | — | — |
| 2000-04-12 | $7.50 | $7.50 | 6,360 | — | — |
| 2000-04-11 | $9.06 | $9.06 | 5,770 | — | — |
| 2000-04-10 | $8.75 | $8.75 | 1,250 | — | — |
| 2000-04-07 | $10.00 | $10.00 | 1,040 | — | — |
| 2000-04-06 | $9.06 | $9.06 | 430 | — | — |
| 2000-04-05 | $9.06 | $9.06 | 9,700 | — | — |
| 2000-04-04 | $7.81 | $7.81 | 6,880 | — | — |
| 2000-04-03 | $7.81 | $7.81 | 3,000 | — | — |
| 2000-03-31 | $9.06 | $9.06 | 1,930 | — | — |
| 2000-03-30 | $9.06 | $9.06 | 6,930 | — | — |
| 2000-03-29 | $8.75 | $8.75 | 200 | — | — |
| 2000-03-28 | $9.38 | $9.37 | 600 | — | — |
| 2000-03-27 | $8.75 | $8.75 | 2,770 | — | — |
| 2000-03-24 | $8.75 | $8.75 | 1,680 | — | — |
| 2000-03-23 | $9.06 | $9.06 | 3,380 | — | — |
| 2000-03-22 | $9.06 | $9.06 | 310 | — | — |
| 2000-03-21 | $9.06 | $9.06 | 1,600 | — | — |
| 2000-03-20 | $9.38 | $9.37 | 2,400 | — | — |
| 2000-03-17 | $10.00 | $10.00 | 15,550 | — | — |
| 2000-03-16 | $10.31 | $10.31 | 680 | — | — |
| 2000-03-15 | $9.38 | $9.37 | 4,220 | — | — |
| 2000-03-14 | $10.00 | $10.00 | 4,140 | — | — |
| 2000-03-13 | $10.31 | $10.31 | 2,080 | — | — |
| 2000-03-10 | $10.31 | $10.31 | 580 | — | — |
| 2000-03-09 | $10.31 | $10.31 | 6,700 | — | — |
| 2000-03-08 | $10.63 | $10.62 | 1,080 | — | — |
| 2000-03-07 | $10.94 | $10.94 | 1,560 | — | — |
| 2000-03-06 | $11.25 | $11.25 | 790 | — | — |
| 2000-03-03 | $11.72 | $11.72 | 8,090 | — | — |
| 2000-03-02 | $11.88 | $11.88 | 6,240 | — | — |
| 2000-03-01 | $11.88 | $11.88 | 2,800 | — | — |
| 2000-02-29 | $11.88 | $11.88 | 6,620 | — | — |
| 2000-02-28 | $11.88 | $11.88 | 880 | — | — |
| 2000-02-25 | $11.25 | $11.25 | 2,490 | — | — |
| 2000-02-24 | $11.25 | $11.25 | 1,480 | — | — |
| 2000-02-23 | $11.25 | $11.25 | 1,570 | — | — |
| 2000-02-22 | $12.50 | $12.50 | 6,540 | — | — |
| 2000-02-18 | $9.69 | $9.69 | 1,050 | — | — |
| 2000-02-17 | $8.75 | $8.75 | 2,050 | — | — |
| 2000-02-16 | $8.75 | $8.75 | 1,370 | — | — |
| 2000-02-15 | $9.06 | $9.06 | 680 | — | — |
| 2000-02-14 | $9.06 | $9.06 | 950 | — | — |
| 2000-02-11 | $9.38 | $9.37 | 3,020 | — | — |
| 2000-02-10 | $10.00 | $10.00 | 880 | — | — |
| 2000-02-09 | $10.63 | $10.62 | 30 | — | — |
| 2000-02-08 | $9.38 | $9.37 | 2,300 | — | — |
| 2000-02-07 | $9.06 | $9.06 | 170 | — | — |
| 2000-02-04 | $10.63 | $10.62 | 1,950 | — | — |
| 2000-02-03 | $9.38 | $9.37 | 2,200 | — | — |
| 2000-02-02 | $8.75 | $8.75 | 50 | — | — |
| 2000-02-01 | $10.31 | $10.31 | 720 | — | — |
| 2000-01-31 | $9.06 | $9.06 | 500 | — | — |
| 2000-01-28 | $9.38 | $9.37 | 720 | — | — |
| 2000-01-27 | $10.63 | $10.62 | 40 | — | — |
| 2000-01-26 | $9.38 | $9.37 | 940 | — | — |
| 2000-01-25 | $10.31 | $10.31 | 1,260 | — | — |
| 2000-01-24 | $11.25 | $11.25 | 650 | — | — |
| 2000-01-21 | $11.25 | $11.25 | 1,950 | — | — |
| 2000-01-20 | $10.00 | $10.00 | 730 | — | — |
| 2000-01-19 | $10.00 | $10.00 | 860 | — | — |
| 2000-01-18 | $9.38 | $9.37 | 670 | — | — |
| 2000-01-14 | $10.31 | $10.31 | 390 | — | — |
| 2000-01-13 | $11.25 | $11.25 | 200 | — | — |
| 2000-01-12 | $8.75 | $8.75 | 350 | — | — |
| 2000-01-11 | $10.63 | $10.62 | 350 | — | — |
| 2000-01-10 | $10.63 | $10.62 | 1,050 | — | — |
| 2000-01-07 | $10.00 | $10.00 | 1,700 | — | — |
| 2000-01-06 | $11.56 | $11.56 | 1,960 | — | — |
| 2000-01-05 | $10.94 | $10.94 | 370 | — | — |
| 2000-01-04 | $9.38 | $9.37 | 4,770 | — | — |
| 2000-01-03 | $11.25 | $11.25 | 950 | — | — |