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
- 1980-10-20 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 | $2.00 | $2.37 | 123,300 | — | — |
| 2000-12-28 | $2.17 | $2.56 | 84,900 | — | — |
| 2000-12-27 | $2.04 | $2.42 | 95,700 | — | — |
| 2000-12-26 | $2.21 | $2.61 | 84,300 | — | — |
| 2000-12-22 | $1.96 | $2.32 | 63,900 | — | — |
| 2000-12-21 | $1.92 | $2.27 | 56,100 | — | — |
| 2000-12-20 | $1.58 | $1.87 | 66,750 | — | — |
| 2000-12-19 | $1.83 | $2.17 | 82,200 | — | — |
| 2000-12-18 | $2.17 | $2.56 | 73,200 | — | — |
| 2000-12-15 | $2.00 | $2.37 | 132,750 | — | — |
| 2000-12-14 | $2.13 | $2.51 | 70,800 | — | — |
| 2000-12-13 | $2.04 | $2.42 | 73,500 | — | — |
| 2000-12-12 | $2.19 | $2.59 | 91,350 | — | — |
| 2000-12-11 | $1.92 | $2.27 | 33,300 | — | — |
| 2000-12-08 | $2.04 | $2.42 | 54,600 | — | — |
| 2000-12-07 | $2.00 | $2.37 | 46,950 | — | — |
| 2000-12-06 | $1.96 | $2.32 | 160,200 | — | — |
| 2000-12-05 | $1.92 | $2.27 | 82,950 | — | — |
| 2000-12-04 | $2.17 | $2.56 | 33,150 | — | — |
| 2000-12-01 | $2.17 | $2.56 | 117,600 | — | — |
| 2000-11-30 | $2.04 | $2.42 | 52,200 | — | — |
| 2000-11-29 | $2.25 | $2.66 | 42,600 | — | — |
| 2000-11-28 | $2.33 | $2.76 | 71,100 | — | — |
| 2000-11-27 | $2.46 | $2.91 | 42,900 | — | — |
| 2000-11-24 | $2.55 | $3.02 | 12,750 | — | — |
| 2000-11-22 | $2.63 | $3.11 | 96,000 | — | — |
| 2000-11-21 | $2.75 | $3.25 | 38,100 | — | — |
| 2000-11-20 | $3.00 | $3.55 | 43,950 | — | — |
| 2000-11-17 | $2.67 | $3.16 | 71,100 | — | — |
| 2000-11-16 | $3.08 | $3.65 | 5,400 | — | — |
| 2000-11-15 | $3.33 | $3.94 | 9,000 | — | — |
| 2000-11-14 | $3.42 | $4.04 | 12,600 | — | — |
| 2000-11-13 | $3.33 | $3.94 | 111,750 | — | — |
| 2000-11-10 | $2.83 | $3.35 | 10,650 | — | — |
| 2000-11-09 | $2.88 | $3.40 | 61,050 | — | — |
| 2000-11-08 | $3.21 | $3.80 | 11,100 | — | — |
| 2000-11-07 | $3.29 | $3.90 | 10,800 | — | — |
| 2000-11-06 | $3.33 | $3.94 | 28,050 | — | — |
| 2000-11-03 | $3.33 | $3.94 | 39,600 | — | — |
| 2000-11-02 | $3.33 | $3.94 | 51,450 | — | — |
| 2000-11-01 | $3.35 | $3.97 | 97,050 | — | — |
| 2000-10-31 | $3.58 | $4.24 | 62,850 | — | — |
| 2000-10-30 | $3.50 | $4.14 | 63,300 | — | — |
| 2000-10-27 | $3.42 | $4.04 | 97,500 | — | — |
| 2000-10-26 | $3.25 | $3.85 | 46,350 | — | — |
| 2000-10-25 | $3.33 | $3.94 | 24,450 | — | — |
| 2000-10-24 | $3.33 | $3.94 | 103,200 | — | — |
| 2000-10-23 | $3.50 | $4.14 | 109,800 | — | — |
| 2000-10-20 | $3.67 | $4.34 | 97,200 | — | — |
| 2000-10-19 | $3.92 | $4.63 | 67,350 | — | — |
| 2000-10-18 | $3.58 | $4.24 | 8,700 | — | — |
| 2000-10-17 | $3.58 | $4.24 | 14,550 | — | — |
| 2000-10-16 | $3.75 | $4.44 | 11,850 | — | — |
| 2000-10-13 | $3.83 | $4.54 | 41,700 | — | — |
| 2000-10-12 | $3.38 | $3.99 | 51,300 | — | — |
| 2000-10-11 | $3.71 | $4.39 | 27,300 | — | — |
| 2000-10-10 | $3.92 | $4.63 | 28,200 | — | — |
| 2000-10-09 | $4.00 | $4.73 | 12,750 | — | — |
| 2000-10-06 | $4.25 | $5.03 | 39,000 | — | — |
| 2000-10-05 | $4.21 | $4.98 | 9,000 | — | — |
| 2000-10-04 | $4.17 | $4.93 | 30,000 | — | — |
| 2000-10-03 | $4.13 | $4.88 | 71,250 | — | — |
| 2000-10-02 | $4.63 | $5.47 | 104,550 | — | — |
| 2000-09-29 | $4.33 | $5.13 | 66,450 | — | — |
| 2000-09-28 | $4.08 | $4.83 | 108,900 | — | — |
| 2000-09-27 | $4.17 | $4.93 | 55,050 | — | — |
| 2000-09-26 | $4.50 | $5.33 | 127,800 | — | — |
| 2000-09-25 | $4.50 | $5.33 | 43,800 | — | — |
| 2000-09-22 | $4.63 | $5.47 | 56,550 | — | — |
| 2000-09-21 | $4.67 | $5.52 | 15,450 | — | — |
| 2000-09-20 | $4.67 | $5.52 | 16,500 | — | — |
| 2000-09-19 | $4.67 | $5.52 | 37,200 | — | — |
| 2000-09-18 | $4.83 | $5.72 | 35,250 | — | — |
| 2000-09-15 | $4.88 | $5.77 | 185,550 | — | — |
| 2000-09-14 | $5.21 | $6.16 | 47,100 | — | — |
| 2000-09-13 | $5.25 | $6.21 | 78,600 | — | — |
| 2000-09-12 | $5.50 | $6.51 | 205,350 | — | — |
| 2000-09-11 | $4.92 | $5.82 | 35,100 | — | — |
| 2000-09-08 | $4.92 | $5.82 | 75,300 | — | — |
| 2000-09-07 | $5.08 | $6.02 | 42,900 | — | — |
| 2000-09-06 | $5.29 | $6.26 | 109,500 | — | — |
| 2000-09-05 | $5.58 | $6.61 | 118,200 | — | — |
| 2000-09-01 | $5.42 | $6.41 | 128,850 | — | — |
| 2000-08-31 | $5.00 | $5.92 | 204,000 | — | — |
| 2000-08-30 | $5.25 | $6.21 | 225,450 | — | — |
| 2000-08-29 | $4.83 | $5.72 | 17,550 | — | — |
| 2000-08-28 | $4.92 | $5.82 | 168,300 | — | — |
| 2000-08-25 | $4.42 | $5.23 | 108,150 | — | — |
| 2000-08-24 | $4.42 | $5.23 | 112,650 | — | — |
| 2000-08-23 | $4.67 | $5.52 | 46,800 | — | — |
| 2000-08-22 | $4.92 | $5.82 | 109,350 | — | — |
| 2000-08-21 | $5.00 | $5.92 | 339,900 | — | — |
| 2000-08-18 | $5.01 | $5.93 | 152,250 | — | — |
| 2000-08-17 | $4.42 | $5.23 | 112,050 | — | — |
| 2000-08-16 | $4.71 | $5.57 | 63,150 | — | — |
| 2000-08-15 | $4.58 | $5.42 | 78,300 | — | — |
| 2000-08-14 | $4.50 | $5.33 | 99,300 | — | — |
| 2000-08-11 | $4.04 | $4.78 | 24,450 | — | — |
| 2000-08-10 | $4.00 | $4.73 | 53,100 | — | — |
| 2000-08-09 | $3.92 | $4.63 | 107,850 | — | — |
| 2000-08-08 | $3.58 | $4.24 | 64,650 | — | — |
| 2000-08-07 | $3.94 | $4.66 | 54,750 | — | — |
| 2000-08-04 | $4.00 | $4.73 | 61,350 | — | — |
| 2000-08-03 | $3.67 | $4.34 | 82,500 | — | — |
| 2000-08-02 | $3.75 | $4.44 | 48,150 | — | — |
| 2000-08-01 | $3.75 | $4.44 | 105,750 | — | — |
| 2000-07-31 | $3.71 | $4.39 | 199,200 | — | — |
| 2000-07-28 | $4.17 | $4.93 | 193,350 | — | — |
| 2000-07-27 | $4.63 | $5.47 | 111,300 | — | — |
| 2000-07-26 | $5.00 | $5.92 | 179,700 | — | — |
| 2000-07-25 | $5.25 | $6.21 | 137,700 | — | — |
| 2000-07-24 | $5.33 | $6.31 | 756,150 | — | — |
| 2000-07-21 | $4.83 | $5.72 | 159,600 | — | — |
| 2000-07-20 | $4.58 | $5.42 | 96,600 | — | — |
| 2000-07-19 | $4.96 | $5.87 | 253,650 | — | — |
| 2000-07-18 | $5.50 | $6.51 | 347,100 | — | — |
| 2000-07-17 | $5.98 | $7.08 | 435,750 | — | — |
| 2000-07-14 | $5.88 | $6.95 | 859,650 | — | — |
| 2000-07-13 | $5.33 | $6.31 | 642,750 | — | — |
| 2000-07-12 | $4.19 | $4.96 | 102,900 | — | — |
| 2000-07-11 | $3.92 | $4.63 | 20,700 | — | — |
| 2000-07-10 | $3.88 | $4.59 | 214,200 | — | — |
| 2000-07-07 | $3.71 | $4.39 | 52,650 | — | — |
| 2000-07-06 | $3.83 | $4.54 | 58,350 | — | — |
| 2000-07-05 | $3.83 | $4.54 | 48,000 | — | — |
| 2000-07-03 | $3.50 | $4.14 | 8,100 | — | — |
| 2000-06-30 | $3.58 | $4.24 | 46,050 | — | — |
| 2000-06-29 | $3.54 | $4.19 | 34,950 | — | — |
| 2000-06-28 | $3.71 | $4.39 | 24,600 | — | — |
| 2000-06-27 | $3.54 | $4.19 | 53,100 | — | — |
| 2000-06-26 | $3.71 | $4.39 | 33,000 | — | — |
| 2000-06-23 | $3.50 | $4.14 | 14,550 | — | — |
| 2000-06-22 | $3.54 | $4.19 | 50,250 | — | — |
| 2000-06-21 | $3.54 | $4.19 | 51,750 | — | — |
| 2000-06-20 | $3.79 | $4.49 | 70,350 | — | — |
| 2000-06-19 | $3.94 | $4.66 | 118,800 | — | — |
| 2000-06-16 | $3.58 | $4.24 | 78,000 | — | — |
| 2000-06-15 | $3.73 | $4.41 | 118,950 | — | — |
| 2000-06-14 | $3.94 | $4.66 | 234,900 | — | — |
| 2000-06-13 | $3.67 | $4.34 | 298,350 | — | — |
| 2000-06-12 | $4.06 | $4.81 | 359,250 | — | — |
| 2000-06-09 | $2.71 | $3.20 | 42,750 | — | — |
| 2000-06-08 | $2.63 | $3.11 | 11,100 | — | — |
| 2000-06-07 | $2.63 | $3.11 | 33,300 | — | — |
| 2000-06-06 | $2.67 | $3.16 | 47,850 | — | — |
| 2000-06-05 | $2.75 | $3.25 | 11,850 | — | — |
| 2000-06-02 | $2.98 | $3.53 | 79,200 | — | — |
| 2000-06-01 | $2.50 | $2.96 | 23,700 | — | — |
| 2000-05-31 | $2.25 | $2.66 | 34,950 | — | — |
| 2000-05-30 | $2.17 | $2.56 | 68,700 | — | — |
| 2000-05-26 | $2.29 | $2.71 | 39,000 | — | — |
| 2000-05-25 | $2.33 | $2.76 | 39,150 | — | — |
| 2000-05-24 | $2.33 | $2.76 | 101,850 | — | — |
| 2000-05-23 | $2.58 | $3.06 | 40,650 | — | — |
| 2000-05-22 | $2.58 | $3.06 | 75,750 | — | — |
| 2000-05-19 | $2.75 | $3.25 | 67,650 | — | — |
| 2000-05-18 | $3.25 | $3.85 | 17,100 | — | — |
| 2000-05-17 | $3.31 | $3.92 | 37,650 | — | — |
| 2000-05-16 | $3.29 | $3.90 | 25,950 | — | — |
| 2000-05-15 | $3.35 | $3.97 | 26,550 | — | — |
| 2000-05-12 | $3.50 | $4.14 | 74,250 | — | — |
| 2000-05-11 | $3.08 | $3.65 | 86,100 | — | — |
| 2000-05-10 | $3.33 | $3.94 | 40,350 | — | — |
| 2000-05-09 | $3.58 | $4.24 | 33,300 | — | — |
| 2000-05-08 | $3.38 | $3.99 | 42,900 | — | — |
| 2000-05-05 | $3.79 | $4.49 | 166,500 | — | — |
| 2000-05-04 | $3.67 | $4.34 | 373,500 | — | — |
| 2000-05-03 | $3.42 | $4.04 | 52,500 | — | — |
| 2000-05-02 | $3.42 | $4.04 | 20,100 | — | — |
| 2000-05-01 | $3.46 | $4.09 | 72,000 | — | — |
| 2000-04-28 | $3.58 | $4.24 | 46,500 | — | — |
| 2000-04-27 | $3.33 | $3.94 | 27,300 | — | — |
| 2000-04-26 | $3.42 | $4.04 | 65,550 | — | — |
| 2000-04-25 | $3.71 | $4.39 | 66,150 | — | — |
| 2000-04-24 | $3.38 | $3.99 | 101,100 | — | — |
| 2000-04-20 | $3.96 | $4.68 | 123,900 | — | — |
| 2000-04-19 | $3.92 | $4.63 | 153,150 | — | — |
| 2000-04-18 | $3.42 | $4.04 | 128,250 | — | — |
| 2000-04-17 | $2.75 | $3.25 | 215,400 | — | — |
| 2000-04-14 | $2.67 | $3.16 | 494,550 | — | — |
| 2000-04-13 | $3.42 | $4.04 | 930,150 | — | — |
| 2000-04-12 | $4.58 | $5.42 | 96,900 | — | — |
| 2000-04-11 | $4.63 | $5.47 | 134,250 | — | — |
| 2000-04-10 | $4.42 | $5.23 | 136,050 | — | — |
| 2000-04-07 | $5.17 | $6.11 | 130,650 | — | — |
| 2000-04-06 | $5.33 | $6.31 | 207,150 | — | — |
| 2000-04-05 | $4.67 | $5.52 | 175,500 | — | — |
| 2000-04-04 | $4.38 | $5.18 | 513,150 | — | — |
| 2000-04-03 | $5.08 | $6.02 | 113,250 | — | — |
| 2000-03-31 | $5.67 | $6.71 | 172,500 | — | — |
| 2000-03-30 | $5.33 | $6.31 | 239,550 | — | — |
| 2000-03-29 | $6.33 | $7.49 | 131,250 | — | — |
| 2000-03-28 | $7.29 | $8.63 | 127,350 | — | — |
| 2000-03-27 | $7.63 | $9.02 | 148,650 | — | — |
| 2000-03-24 | $8.33 | $9.86 | 348,900 | — | — |
| 2000-03-23 | $7.67 | $9.07 | 250,500 | — | — |
| 2000-03-22 | $7.00 | $8.28 | 136,200 | — | — |
| 2000-03-21 | $6.50 | $7.69 | 64,800 | — | — |
| 2000-03-20 | $7.25 | $8.58 | 207,450 | — | — |
| 2000-03-17 | $6.50 | $7.69 | 104,250 | — | — |
| 2000-03-16 | $6.63 | $7.84 | 298,650 | — | — |
| 2000-03-15 | $6.67 | $7.89 | 272,100 | — | — |
| 2000-03-14 | $6.67 | $7.89 | 180,600 | — | — |
| 2000-03-13 | $7.83 | $9.27 | 145,950 | — | — |
| 2000-03-10 | $8.42 | $9.96 | 210,750 | — | — |
| 2000-03-09 | $8.75 | $10.35 | 268,800 | — | — |
| 2000-03-08 | $8.67 | $10.26 | 191,700 | — | — |
| 2000-03-07 | $8.96 | $10.60 | 361,200 | — | — |
| 2000-03-06 | $9.00 | $10.65 | 889,200 | — | — |
| 2000-03-03 | $8.21 | $9.71 | 521,100 | — | — |
| 2000-03-02 | $9.58 | $11.34 | 481,350 | — | — |
| 2000-03-01 | $10.33 | $12.23 | 795,450 | — | — |
| 2000-02-29 | $10.00 | $11.83 | 668,250 | — | — |
| 2000-02-28 | $8.21 | $9.71 | 652,350 | — | — |
| 2000-02-25 | $7.00 | $8.28 | 642,600 | — | — |
| 2000-02-24 | $5.79 | $6.85 | 363,900 | — | — |
| 2000-02-23 | $6.17 | $7.30 | 504,600 | — | — |
| 2000-02-22 | $6.00 | $7.10 | 634,950 | — | — |
| 2000-02-18 | $5.42 | $6.41 | 317,850 | — | — |
| 2000-02-17 | $5.79 | $6.85 | 399,450 | — | — |
| 2000-02-16 | $5.83 | $6.90 | 609,150 | — | — |
| 2000-02-15 | $6.13 | $7.25 | 1,187,850 | — | — |
| 2000-02-14 | $4.33 | $5.13 | 182,550 | — | — |
| 2000-02-11 | $4.00 | $4.73 | 506,550 | — | — |
| 2000-02-10 | $3.88 | $4.59 | 1,059,300 | — | — |
| 2000-02-09 | $4.79 | $5.67 | 1,513,350 | — | — |
| 2000-02-08 | $2.58 | $3.06 | 558,150 | — | — |
| 2000-02-07 | $1.75 | $2.07 | 35,550 | — | — |
| 2000-02-04 | $1.92 | $2.27 | 61,050 | — | — |
| 2000-02-03 | $1.83 | $2.17 | 118,650 | — | — |
| 2000-02-02 | $1.71 | $2.02 | 181,650 | — | — |
| 2000-02-01 | $2.17 | $2.56 | 746,700 | — | — |
| 2000-01-31 | $2.15 | $2.54 | 1,607,100 | — | — |
| 2000-01-28 | $1.17 | $1.38 | 0 | — | — |
| 2000-01-27 | $1.17 | $1.38 | 0 | — | — |
| 2000-01-26 | $1.17 | $1.38 | 1,500 | — | — |
| 2000-01-25 | $1.08 | $1.28 | 0 | — | — |
| 2000-01-24 | $1.08 | $1.28 | 6,750 | — | — |
| 2000-01-21 | $0.92 | $1.08 | 9,900 | — | — |
| 2000-01-20 | $1.00 | $1.18 | 6,300 | — | — |
| 2000-01-19 | $1.08 | $1.28 | 150 | — | — |
| 2000-01-18 | $1.17 | $1.38 | 0 | — | — |
| 2000-01-14 | $1.17 | $1.38 | 0 | — | — |
| 2000-01-13 | $1.17 | $1.38 | 9,000 | — | — |
| 2000-01-12 | $1.17 | $1.38 | 1,500 | — | — |
| 2000-01-11 | $1.21 | $1.43 | 3,600 | — | — |
| 2000-01-10 | $1.25 | $1.48 | 0 | — | — |
| 2000-01-07 | $1.25 | $1.48 | 9,750 | — | — |
| 2000-01-06 | $1.25 | $1.48 | 13,200 | — | — |
| 2000-01-05 | $1.08 | $1.28 | 9,000 | — | — |
| 2000-01-04 | $1.17 | $1.38 | 18,150 | — | — |
| 2000-01-03 | $1.17 | $1.38 | 29,400 | — | — |