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
- 1997-09-17 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 | $5.93 | $5.93 | 2,866,016 | — | — |
| 2000-12-28 | $6.01 | $6.01 | 3,512,553 | — | — |
| 2000-12-27 | $5.81 | $5.81 | 3,016,244 | — | — |
| 2000-12-26 | $5.70 | $5.70 | 2,509,364 | — | — |
| 2000-12-22 | $5.74 | $5.74 | 4,471,230 | — | — |
| 2000-12-21 | $5.78 | $5.78 | 9,095,471 | — | — |
| 2000-12-20 | $6.10 | $6.10 | 11,282,123 | — | — |
| 2000-12-19 | $6.36 | $6.36 | 4,164,098 | — | — |
| 2000-12-18 | $6.30 | $6.30 | 3,681,699 | — | — |
| 2000-12-15 | $6.01 | $6.01 | 5,185,648 | — | — |
| 2000-12-14 | $6.05 | $6.05 | 6,790,862 | — | — |
| 2000-12-13 | $6.21 | $6.21 | 4,718,272 | — | — |
| 2000-12-12 | $6.41 | $6.41 | 2,782,000 | — | — |
| 2000-12-11 | $6.30 | $6.30 | 5,118,880 | — | — |
| 2000-12-08 | $6.23 | $6.23 | 2,902,182 | — | — |
| 2000-12-07 | $6.23 | $6.23 | 2,587,260 | — | — |
| 2000-12-06 | $6.11 | $6.11 | 6,380,239 | — | — |
| 2000-12-05 | $6.14 | $6.14 | 5,052,668 | — | — |
| 2000-12-04 | $6.22 | $6.22 | 4,716,046 | — | — |
| 2000-12-01 | $6.16 | $6.16 | 5,185,648 | — | — |
| 2000-11-30 | $6.47 | $6.47 | 10,755,212 | — | — |
| 2000-11-29 | $6.72 | $6.72 | 2,913,867 | — | — |
| 2000-11-28 | $6.59 | $6.59 | 4,115,691 | — | — |
| 2000-11-27 | $6.39 | $6.39 | 5,510,029 | — | — |
| 2000-11-24 | $6.39 | $6.39 | 1,325,345 | — | — |
| 2000-11-22 | $6.40 | $6.40 | 3,323,934 | — | — |
| 2000-11-21 | $6.38 | $6.38 | 3,700,616 | — | — |
| 2000-11-20 | $6.39 | $6.39 | 4,889,643 | — | — |
| 2000-11-17 | $6.29 | $6.29 | 5,361,470 | — | — |
| 2000-11-16 | $6.08 | $6.08 | 6,295,666 | — | — |
| 2000-11-15 | $5.94 | $5.94 | 11,303,822 | — | — |
| 2000-11-14 | $5.53 | $5.53 | 2,882,152 | — | — |
| 2000-11-13 | $5.43 | $5.43 | 3,243,812 | — | — |
| 2000-11-10 | $5.38 | $5.38 | 2,993,432 | — | — |
| 2000-11-09 | $5.46 | $5.46 | 2,827,625 | — | — |
| 2000-11-08 | $5.44 | $5.44 | 2,111,538 | — | — |
| 2000-11-07 | $5.48 | $5.48 | 3,082,456 | — | — |
| 2000-11-06 | $5.49 | $5.49 | 2,576,132 | — | — |
| 2000-11-03 | $5.39 | $5.39 | 4,560,254 | — | — |
| 2000-11-02 | $5.40 | $5.40 | 3,957,673 | — | — |
| 2000-11-01 | $5.45 | $5.45 | 3,957,673 | — | — |
| 2000-10-31 | $5.39 | $5.39 | 6,167,694 | — | — |
| 2000-10-30 | $5.19 | $5.19 | 8,676,502 | — | — |
| 2000-10-27 | $4.76 | $4.76 | 4,956,411 | — | — |
| 2000-10-26 | $4.77 | $4.77 | 5,151,151 | — | — |
| 2000-10-25 | $4.82 | $4.82 | 1,979,115 | — | — |
| 2000-10-24 | $4.86 | $4.86 | 2,784,782 | — | — |
| 2000-10-23 | $4.91 | $4.91 | 3,596,570 | — | — |
| 2000-10-20 | $4.98 | $4.98 | 1,464,445 | — | — |
| 2000-10-19 | $5.03 | $5.03 | 2,014,168 | — | — |
| 2000-10-18 | $5.09 | $5.09 | 2,270,668 | — | — |
| 2000-10-17 | $4.94 | $4.94 | 3,777,956 | — | — |
| 2000-10-16 | $5.02 | $5.02 | 2,966,725 | — | — |
| 2000-10-13 | $4.95 | $4.95 | 5,310,838 | — | — |
| 2000-10-12 | $4.80 | $4.80 | 8,149,591 | — | — |
| 2000-10-11 | $5.36 | $5.36 | 2,273,450 | — | — |
| 2000-10-10 | $5.41 | $5.41 | 1,784,375 | — | — |
| 2000-10-09 | $5.48 | $5.48 | 1,622,462 | — | — |
| 2000-10-06 | $5.38 | $5.38 | 3,486,402 | — | — |
| 2000-10-05 | $5.59 | $5.59 | 5,284,131 | — | — |
| 2000-10-04 | $5.39 | $5.39 | 2,224,487 | — | — |
| 2000-10-03 | $5.31 | $5.31 | 3,101,374 | — | — |
| 2000-10-02 | $5.54 | $5.54 | 3,594,344 | — | — |
| 2000-09-29 | $5.50 | $5.50 | 3,598,795 | — | — |
| 2000-09-28 | $5.34 | $5.34 | 3,459,695 | — | — |
| 2000-09-27 | $5.25 | $5.25 | 1,955,746 | — | — |
| 2000-09-26 | $5.34 | $5.34 | 2,499,905 | — | — |
| 2000-09-25 | $5.34 | $5.34 | 2,171,073 | — | — |
| 2000-09-22 | $5.23 | $5.23 | 2,255,646 | — | — |
| 2000-09-21 | $5.32 | $5.32 | 2,771,985 | — | — |
| 2000-09-20 | $5.25 | $5.25 | 2,445,378 | — | — |
| 2000-09-19 | $5.23 | $5.23 | 4,044,472 | — | — |
| 2000-09-18 | $5.44 | $5.44 | 2,231,164 | — | — |
| 2000-09-15 | $5.55 | $5.55 | 7,097,995 | — | — |
| 2000-09-14 | $5.45 | $5.45 | 5,175,076 | — | — |
| 2000-09-13 | $5.52 | $5.52 | 1,946,287 | — | — |
| 2000-09-12 | $5.50 | $5.50 | 4,058,938 | — | — |
| 2000-09-11 | $5.58 | $5.58 | 5,999,661 | — | — |
| 2000-09-08 | $5.61 | $5.61 | 3,579,878 | — | — |
| 2000-09-07 | $5.75 | $5.75 | 7,018,430 | — | — |
| 2000-09-06 | $5.40 | $5.40 | 4,149,631 | — | — |
| 2000-09-05 | $5.38 | $5.38 | 4,272,039 | — | — |
| 2000-09-01 | $5.37 | $5.37 | 3,652,210 | — | — |
| 2000-08-31 | $5.24 | $5.24 | 4,534,104 | — | — |
| 2000-08-30 | $5.29 | $5.29 | 3,205,977 | — | — |
| 2000-08-29 | $5.35 | $5.35 | 2,935,010 | — | — |
| 2000-08-28 | $5.34 | $5.34 | 2,990,650 | — | — |
| 2000-08-25 | $5.40 | $5.40 | 3,671,127 | — | — |
| 2000-08-24 | $5.44 | $5.44 | 4,366,627 | — | — |
| 2000-08-23 | $5.66 | $5.66 | 2,502,131 | — | — |
| 2000-08-22 | $5.62 | $5.62 | 3,795,204 | — | — |
| 2000-08-21 | $5.82 | $5.82 | 7,060,716 | — | — |
| 2000-08-18 | $5.55 | $5.55 | 7,943,166 | — | — |
| 2000-08-17 | $5.21 | $5.21 | 2,153,268 | — | — |
| 2000-08-16 | $5.21 | $5.21 | 5,387,065 | — | — |
| 2000-08-15 | $5.37 | $5.37 | 3,420,191 | — | — |
| 2000-08-14 | $5.36 | $5.36 | 3,000,665 | — | — |
| 2000-08-11 | $5.39 | $5.39 | 4,494,043 | — | — |
| 2000-08-10 | $5.21 | $5.21 | 3,646,089 | — | — |
| 2000-08-09 | $5.03 | $5.03 | 3,825,806 | — | — |
| 2000-08-08 | $5.12 | $5.12 | 4,469,005 | — | — |
| 2000-08-07 | $4.98 | $4.98 | 2,384,174 | — | — |
| 2000-08-04 | $4.99 | $4.99 | 6,916,608 | — | — |
| 2000-08-03 | $4.93 | $4.93 | 2,979,522 | — | — |
| 2000-08-02 | $4.93 | $4.93 | 5,145,587 | — | — |
| 2000-08-01 | $4.64 | $4.64 | 3,935,974 | — | — |
| 2000-07-31 | $4.36 | $4.36 | 5,838,305 | — | — |
| 2000-07-28 | $4.27 | $4.27 | 7,297,186 | — | — |
| 2000-07-27 | $4.31 | $4.31 | 13,825,984 | — | — |
| 2000-07-26 | $4.56 | $4.56 | 8,301,488 | — | — |
| 2000-07-25 | $4.68 | $4.68 | 3,225,451 | — | — |
| 2000-07-24 | $4.76 | $4.76 | 4,838,454 | — | — |
| 2000-07-21 | $4.84 | $4.84 | 5,081,601 | — | — |
| 2000-07-20 | $5.00 | $5.00 | 5,200,671 | — | — |
| 2000-07-19 | $5.04 | $5.04 | 7,223,741 | — | — |
| 2000-07-18 | $4.94 | $4.94 | 5,701,431 | — | — |
| 2000-07-17 | $5.17 | $5.17 | 5,104,970 | — | — |
| 2000-07-14 | $5.25 | $5.25 | 4,936,381 | — | — |
| 2000-07-13 | $5.19 | $5.19 | 4,822,875 | — | — |
| 2000-07-12 | $5.46 | $5.46 | 3,245,481 | — | — |
| 2000-07-11 | $5.64 | $5.64 | 2,534,958 | — | — |
| 2000-07-10 | $5.65 | $5.65 | 3,078,005 | — | — |
| 2000-07-07 | $5.75 | $5.75 | 5,825,508 | — | — |
| 2000-07-06 | $5.35 | $5.35 | 4,734,964 | — | — |
| 2000-07-05 | $5.22 | $5.22 | 3,938,199 | — | — |
| 2000-07-03 | $5.14 | $5.14 | 1,110,018 | — | — |
| 2000-06-30 | $5.08 | $5.08 | 4,003,854 | — | — |
| 2000-06-29 | $4.83 | $4.83 | 3,011,793 | — | — |
| 2000-06-28 | $4.91 | $4.91 | 1,270,818 | — | — |
| 2000-06-27 | $4.92 | $4.92 | 2,227,269 | — | — |
| 2000-06-26 | $4.93 | $4.93 | 2,551,650 | — | — |
| 2000-06-23 | $4.86 | $4.86 | 3,249,376 | — | — |
| 2000-06-22 | $4.88 | $4.88 | 3,545,381 | — | — |
| 2000-06-21 | $4.91 | $4.91 | 3,230,458 | — | — |
| 2000-06-20 | $4.85 | $4.85 | 19,331,005 | — | — |
| 2000-06-19 | $5.07 | $5.07 | 3,886,454 | — | — |
| 2000-06-16 | $5.05 | $5.05 | 5,354,237 | — | — |
| 2000-06-15 | $5.12 | $5.12 | 5,340,327 | — | — |
| 2000-06-14 | $5.05 | $5.05 | 4,321,559 | — | — |
| 2000-06-13 | $5.07 | $5.07 | 3,274,970 | — | — |
| 2000-06-12 | $5.16 | $5.16 | 2,746,390 | — | — |
| 2000-06-09 | $5.28 | $5.28 | 5,170,625 | — | — |
| 2000-06-08 | $5.36 | $5.36 | 3,568,193 | — | — |
| 2000-06-07 | $5.26 | $5.26 | 3,100,817 | — | — |
| 2000-06-06 | $5.32 | $5.32 | 3,113,614 | — | — |
| 2000-06-05 | $5.37 | $5.37 | 3,257,166 | — | — |
| 2000-06-02 | $5.46 | $5.46 | 2,860,452 | — | — |
| 2000-06-01 | $5.37 | $5.37 | 2,033,086 | — | — |
| 2000-05-31 | $5.27 | $5.27 | 7,198,147 | — | — |
| 2000-05-30 | $5.37 | $5.37 | 6,175,484 | — | — |
| 2000-05-26 | $5.52 | $5.52 | 4,295,964 | — | — |
| 2000-05-25 | $5.62 | $5.62 | 4,872,395 | — | — |
| 2000-05-24 | $5.89 | $5.89 | 3,950,440 | — | — |
| 2000-05-23 | $5.70 | $5.70 | 3,495,861 | — | — |
| 2000-05-22 | $5.55 | $5.55 | 3,080,787 | — | — |
| 2000-05-19 | $5.55 | $5.55 | 3,633,848 | — | — |
| 2000-05-18 | $5.82 | $5.82 | 2,485,439 | — | — |
| 2000-05-17 | $5.78 | $5.78 | 1,865,053 | — | — |
| 2000-05-16 | $5.82 | $5.82 | 4,198,038 | — | — |
| 2000-05-15 | $5.55 | $5.55 | 2,085,387 | — | — |
| 2000-05-12 | $5.62 | $5.62 | 2,603,396 | — | — |
| 2000-05-11 | $5.82 | $5.82 | 2,413,107 | — | — |
| 2000-05-10 | $5.68 | $5.68 | 2,877,701 | — | — |
| 2000-05-09 | $5.67 | $5.67 | 3,759,038 | — | — |
| 2000-05-08 | $5.64 | $5.64 | 2,262,879 | — | — |
| 2000-05-05 | $5.81 | $5.81 | 2,700,766 | — | — |
| 2000-05-04 | $5.58 | $5.58 | 4,928,035 | — | — |
| 2000-05-03 | $5.96 | $5.96 | 2,454,280 | — | — |
| 2000-05-02 | $6.08 | $6.08 | 3,814,122 | — | — |
| 2000-05-01 | $6.05 | $6.05 | 3,736,782 | — | — |
| 2000-04-28 | $6.09 | $6.09 | 4,388,883 | — | — |
| 2000-04-27 | $6.39 | $6.39 | 10,747,422 | — | — |
| 2000-04-26 | $6.19 | $6.19 | 6,874,322 | — | — |
| 2000-04-25 | $5.98 | $5.98 | 3,343,408 | — | — |
| 2000-04-24 | $5.94 | $5.94 | 5,040,428 | — | — |
| 2000-04-20 | $5.76 | $5.76 | 3,643,864 | — | — |
| 2000-04-19 | $5.32 | $5.32 | 2,088,169 | — | — |
| 2000-04-18 | $5.44 | $5.44 | 1,555,694 | — | — |
| 2000-04-17 | $5.45 | $5.45 | 4,196,925 | — | — |
| 2000-04-14 | $5.48 | $5.48 | 6,817,013 | — | — |
| 2000-04-13 | $5.71 | $5.71 | 3,246,594 | — | — |
| 2000-04-12 | $5.91 | $5.91 | 4,240,324 | — | — |
| 2000-04-11 | $5.84 | $5.84 | 2,271,781 | — | — |
| 2000-04-10 | $5.67 | $5.67 | 2,549,425 | — | — |
| 2000-04-07 | $5.68 | $5.68 | 2,765,864 | — | — |
| 2000-04-06 | $5.67 | $5.67 | 6,926,624 | — | — |
| 2000-04-05 | $5.80 | $5.80 | 5,677,506 | — | — |
| 2000-04-04 | $5.61 | $5.61 | 6,772,501 | — | — |
| 2000-04-03 | $5.45 | $5.45 | 3,885,341 | — | — |
| 2000-03-31 | $5.58 | $5.58 | 3,835,822 | — | — |
| 2000-03-30 | $5.63 | $5.63 | 6,914,939 | — | — |
| 2000-03-29 | $5.21 | $5.21 | 3,783,520 | — | — |
| 2000-03-28 | $5.30 | $5.30 | 3,531,471 | — | — |
| 2000-03-27 | $5.34 | $5.34 | 5,557,880 | — | — |
| 2000-03-24 | $5.36 | $5.36 | 2,897,175 | — | — |
| 2000-03-23 | $5.25 | $5.25 | 4,000,516 | — | — |
| 2000-03-22 | $5.25 | $5.25 | 3,133,645 | — | — |
| 2000-03-21 | $5.52 | $5.52 | 2,805,925 | — | — |
| 2000-03-20 | $5.41 | $5.41 | 3,777,956 | — | — |
| 2000-03-17 | $5.62 | $5.62 | 7,712,260 | — | — |
| 2000-03-16 | $5.91 | $5.91 | 11,756,176 | — | — |
| 2000-03-15 | $5.12 | $5.12 | 9,596,231 | — | — |
| 2000-03-14 | $4.76 | $4.76 | 4,512,404 | — | — |
| 2000-03-13 | $4.94 | $4.94 | 2,596,162 | — | — |
| 2000-03-10 | $4.99 | $4.99 | 2,496,010 | — | — |
| 2000-03-09 | $5.02 | $5.02 | 3,483,064 | — | — |
| 2000-03-08 | $4.75 | $4.75 | 2,719,127 | — | — |
| 2000-03-07 | $4.75 | $4.75 | 3,701,173 | — | — |
| 2000-03-06 | $4.98 | $4.98 | 3,183,721 | — | — |
| 2000-03-03 | $4.70 | $4.70 | 4,783,371 | — | — |
| 2000-03-02 | $4.98 | $4.98 | 2,849,881 | — | — |
| 2000-03-01 | $5.07 | $5.07 | 5,094,398 | — | — |
| 2000-02-29 | $4.79 | $4.79 | 4,105,119 | — | — |
| 2000-02-28 | $4.62 | $4.62 | 3,263,842 | — | — |
| 2000-02-25 | $4.65 | $4.65 | 3,476,944 | — | — |
| 2000-02-24 | $4.67 | $4.67 | 4,273,152 | — | — |
| 2000-02-23 | $4.82 | $4.82 | 1,764,344 | — | — |
| 2000-02-22 | $4.85 | $4.85 | 4,787,822 | — | — |
| 2000-02-18 | $5.03 | $5.03 | 4,312,656 | — | — |
| 2000-02-17 | $5.28 | $5.28 | 5,256,311 | — | — |
| 2000-02-16 | $5.02 | $5.02 | 1,999,702 | — | — |
| 2000-02-15 | $5.10 | $5.10 | 4,789,491 | — | — |
| 2000-02-14 | $5.04 | $5.04 | 5,138,910 | — | — |
| 2000-02-11 | $5.02 | $5.02 | 7,656,620 | — | — |
| 2000-02-10 | $4.94 | $4.94 | 18,960,443 | — | — |
| 2000-02-09 | $5.39 | $5.39 | 5,385,952 | — | — |
| 2000-02-08 | $5.37 | $5.37 | 4,354,943 | — | — |
| 2000-02-07 | $5.29 | $5.29 | 4,228,084 | — | — |
| 2000-02-04 | $5.32 | $5.32 | 4,361,063 | — | — |
| 2000-02-03 | $5.34 | $5.34 | 4,141,842 | — | — |
| 2000-02-02 | $5.20 | $5.20 | 10,261,129 | — | — |
| 2000-02-01 | $5.53 | $5.53 | 12,357,088 | — | — |
| 2000-01-31 | $5.14 | $5.14 | 2,827,068 | — | — |
| 2000-01-28 | $5.19 | $5.19 | 3,942,650 | — | — |
| 2000-01-27 | $5.41 | $5.41 | 5,427,682 | — | — |
| 2000-01-26 | $5.40 | $5.40 | 4,549,126 | — | — |
| 2000-01-25 | $5.46 | $5.46 | 7,281,050 | — | — |
| 2000-01-24 | $5.61 | $5.61 | 5,581,248 | — | — |
| 2000-01-21 | $5.73 | $5.73 | 7,177,004 | — | — |
| 2000-01-20 | $5.72 | $5.72 | 9,039,274 | — | — |
| 2000-01-19 | $6.04 | $6.04 | 9,733,662 | — | — |
| 2000-01-18 | $6.28 | $6.28 | 7,497,490 | — | — |
| 2000-01-14 | $6.47 | $6.47 | 3,188,172 | — | — |
| 2000-01-13 | $6.65 | $6.65 | 5,522,826 | — | — |
| 2000-01-12 | $6.55 | $6.55 | 9,828,250 | — | — |
| 2000-01-11 | $6.62 | $6.62 | 4,224,745 | — | — |
| 2000-01-10 | $6.66 | $6.66 | 5,531,172 | — | — |
| 2000-01-07 | $6.40 | $6.40 | 6,063,647 | — | — |
| 2000-01-06 | $6.55 | $6.55 | 3,947,658 | — | — |
| 2000-01-05 | $6.60 | $6.60 | 4,642,602 | — | — |
| 2000-01-04 | $6.57 | $6.57 | 3,315,031 | — | — |
| 2000-01-03 | $6.71 | $6.71 | 3,033,493 | — | — |