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
- 1984-07-19 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 | $3.84 | $6.23 | 1,082,700 | — | — |
| 2000-12-28 | $3.92 | $6.35 | 1,247,400 | — | — |
| 2000-12-27 | $3.99 | $6.47 | 388,125 | — | — |
| 2000-12-26 | $3.88 | $6.29 | 337,500 | — | — |
| 2000-12-22 | $3.87 | $6.27 | 244,350 | — | — |
| 2000-12-21 | $3.76 | $6.09 | 662,175 | — | — |
| 2000-12-20 | $3.71 | $6.02 | 312,525 | — | — |
| 2000-12-19 | $3.69 | $5.99 | 511,650 | — | — |
| 2000-12-18 | $3.71 | $6.02 | 370,575 | — | — |
| 2000-12-15 | $3.63 | $5.88 | 940,275 | — | — |
| 2000-12-14 | $3.64 | $5.90 | 722,925 | — | — |
| 2000-12-13 | $3.61 | $5.85 | 907,875 | — | — |
| 2000-12-12 | $3.65 | $5.91 | 663,525 | — | — |
| 2000-12-11 | $3.67 | $5.94 | 783,000 | — | — |
| 2000-12-08 | $3.54 | $5.73 | 383,400 | — | — |
| 2000-12-07 | $3.45 | $5.60 | 282,825 | — | — |
| 2000-12-06 | $3.41 | $5.52 | 1,615,275 | — | — |
| 2000-12-05 | $3.38 | $5.46 | 582,525 | — | — |
| 2000-12-04 | $3.33 | $5.39 | 1,394,550 | — | — |
| 2000-12-01 | $3.36 | $5.43 | 847,800 | — | — |
| 2000-11-30 | $3.37 | $5.45 | 1,782,675 | — | — |
| 2000-11-29 | $3.37 | $5.45 | 567,000 | — | — |
| 2000-11-28 | $3.38 | $5.46 | 652,725 | — | — |
| 2000-11-27 | $3.38 | $5.46 | 2,567,025 | — | — |
| 2000-11-24 | $3.31 | $5.36 | 434,700 | — | — |
| 2000-11-22 | $3.26 | $5.27 | 302,400 | — | — |
| 2000-11-21 | $3.26 | $5.27 | 252,450 | — | — |
| 2000-11-20 | $3.27 | $5.28 | 224,775 | — | — |
| 2000-11-17 | $3.29 | $5.31 | 309,150 | — | — |
| 2000-11-16 | $3.21 | $5.19 | 431,325 | — | — |
| 2000-11-15 | $3.26 | $5.27 | 516,375 | — | — |
| 2000-11-14 | $3.19 | $5.16 | 348,975 | — | — |
| 2000-11-13 | $3.18 | $5.13 | 525,825 | — | — |
| 2000-11-10 | $3.17 | $5.12 | 1,468,800 | — | — |
| 2000-11-09 | $3.17 | $5.12 | 291,600 | — | — |
| 2000-11-08 | $3.24 | $5.24 | 1,622,025 | — | — |
| 2000-11-07 | $3.26 | $5.27 | 1,046,925 | — | — |
| 2000-11-06 | $3.22 | $5.21 | 685,800 | — | — |
| 2000-11-03 | $3.24 | $5.24 | 469,800 | — | — |
| 2000-11-02 | $3.22 | $5.21 | 747,900 | — | — |
| 2000-11-01 | $3.20 | $5.18 | 189,000 | — | — |
| 2000-10-31 | $3.22 | $5.21 | 478,575 | — | — |
| 2000-10-30 | $3.12 | $5.04 | 720,225 | — | — |
| 2000-10-27 | $3.14 | $5.07 | 168,750 | — | — |
| 2000-10-26 | $3.19 | $5.16 | 1,226,475 | — | — |
| 2000-10-25 | $3.16 | $5.10 | 183,600 | — | — |
| 2000-10-24 | $3.20 | $5.18 | 420,525 | — | — |
| 2000-10-23 | $3.21 | $5.19 | 963,225 | — | — |
| 2000-10-20 | $3.25 | $5.25 | 379,350 | — | — |
| 2000-10-19 | $3.19 | $5.16 | 513,000 | — | — |
| 2000-10-18 | $3.17 | $5.12 | 211,275 | — | — |
| 2000-10-17 | $3.19 | $5.16 | 1,408,725 | — | — |
| 2000-10-16 | $3.10 | $5.01 | 116,100 | — | — |
| 2000-10-13 | $3.05 | $4.92 | 350,325 | — | — |
| 2000-10-12 | $2.98 | $4.82 | 204,525 | — | — |
| 2000-10-11 | $3.09 | $5.00 | 315,225 | — | — |
| 2000-10-10 | $3.01 | $4.86 | 997,650 | — | — |
| 2000-10-09 | $3.06 | $4.94 | 358,425 | — | — |
| 2000-10-06 | $3.06 | $4.95 | 122,850 | — | — |
| 2000-10-05 | $3.11 | $5.03 | 255,150 | — | — |
| 2000-10-04 | $3.09 | $5.00 | 170,775 | — | — |
| 2000-10-03 | $3.08 | $4.98 | 135,675 | — | — |
| 2000-10-02 | $3.07 | $4.97 | 293,625 | — | — |
| 2000-09-29 | $3.14 | $5.07 | 495,450 | — | — |
| 2000-09-28 | $3.11 | $5.03 | 232,200 | — | — |
| 2000-09-27 | $3.02 | $4.88 | 504,900 | — | — |
| 2000-09-26 | $3.10 | $5.01 | 223,425 | — | — |
| 2000-09-25 | $3.02 | $4.88 | 100,575 | — | — |
| 2000-09-22 | $3.04 | $4.91 | 156,600 | — | — |
| 2000-09-21 | $2.98 | $4.82 | 319,275 | — | — |
| 2000-09-20 | $3.06 | $4.94 | 203,850 | — | — |
| 2000-09-19 | $3.11 | $5.03 | 474,525 | — | — |
| 2000-09-18 | $3.05 | $4.92 | 238,275 | — | — |
| 2000-09-15 | $3.08 | $4.98 | 383,400 | — | — |
| 2000-09-14 | $3.19 | $5.15 | 982,800 | — | — |
| 2000-09-13 | $3.18 | $5.13 | 1,030,725 | — | — |
| 2000-09-12 | $3.21 | $5.18 | 2,705,400 | — | — |
| 2000-09-11 | $3.25 | $5.24 | 640,575 | — | — |
| 2000-09-08 | $3.19 | $5.15 | 504,225 | — | — |
| 2000-09-07 | $3.38 | $5.45 | 1,366,875 | — | — |
| 2000-09-06 | $3.17 | $5.10 | 282,150 | — | — |
| 2000-09-05 | $3.18 | $5.12 | 141,750 | — | — |
| 2000-09-01 | $3.15 | $5.07 | 487,350 | — | — |
| 2000-08-31 | $3.17 | $5.10 | 2,018,250 | — | — |
| 2000-08-30 | $3.17 | $5.10 | 203,850 | — | — |
| 2000-08-29 | $3.19 | $5.13 | 175,500 | — | — |
| 2000-08-28 | $3.17 | $5.10 | 162,000 | — | — |
| 2000-08-25 | $3.17 | $5.10 | 427,275 | — | — |
| 2000-08-24 | $3.18 | $5.12 | 170,775 | — | — |
| 2000-08-23 | $3.04 | $4.90 | 241,650 | — | — |
| 2000-08-22 | $3.15 | $5.07 | 174,150 | — | — |
| 2000-08-21 | $3.22 | $5.19 | 41,850 | — | — |
| 2000-08-18 | $3.21 | $5.18 | 643,950 | — | — |
| 2000-08-17 | $3.15 | $5.07 | 108,675 | — | — |
| 2000-08-16 | $3.19 | $5.15 | 188,325 | — | — |
| 2000-08-15 | $3.16 | $5.09 | 191,025 | — | — |
| 2000-08-14 | $3.16 | $5.09 | 928,125 | — | — |
| 2000-08-11 | $3.18 | $5.12 | 213,300 | — | — |
| 2000-08-10 | $3.09 | $4.98 | 95,850 | — | — |
| 2000-08-09 | $3.16 | $5.09 | 95,175 | — | — |
| 2000-08-08 | $3.18 | $5.12 | 197,775 | — | — |
| 2000-08-07 | $3.14 | $5.06 | 765,450 | — | — |
| 2000-08-04 | $3.08 | $4.97 | 183,600 | — | — |
| 2000-08-03 | $3.06 | $4.94 | 132,975 | — | — |
| 2000-08-02 | $3.06 | $4.94 | 243,675 | — | — |
| 2000-08-01 | $2.97 | $4.79 | 491,400 | — | — |
| 2000-07-31 | $3.08 | $4.97 | 307,125 | — | — |
| 2000-07-28 | $2.90 | $4.67 | 178,875 | — | — |
| 2000-07-27 | $2.88 | $4.64 | 169,425 | — | — |
| 2000-07-26 | $2.91 | $4.69 | 213,300 | — | — |
| 2000-07-25 | $3.02 | $4.87 | 134,325 | — | — |
| 2000-07-24 | $2.96 | $4.78 | 87,075 | — | — |
| 2000-07-21 | $3.06 | $4.93 | 87,750 | — | — |
| 2000-07-20 | $3.06 | $4.93 | 181,575 | — | — |
| 2000-07-19 | $3.09 | $4.98 | 137,025 | — | — |
| 2000-07-18 | $3.10 | $5.00 | 164,700 | — | — |
| 2000-07-17 | $3.09 | $4.98 | 124,200 | — | — |
| 2000-07-14 | $3.08 | $4.97 | 670,275 | — | — |
| 2000-07-13 | $3.07 | $4.96 | 276,075 | — | — |
| 2000-07-12 | $3.08 | $4.97 | 534,600 | — | — |
| 2000-07-11 | $2.95 | $4.76 | 312,525 | — | — |
| 2000-07-10 | $2.84 | $4.58 | 91,125 | — | — |
| 2000-07-07 | $2.87 | $4.63 | 172,125 | — | — |
| 2000-07-06 | $2.90 | $4.67 | 265,950 | — | — |
| 2000-07-05 | $2.92 | $4.70 | 237,600 | — | — |
| 2000-07-03 | $2.96 | $4.78 | 793,125 | — | — |
| 2000-06-30 | $2.59 | $4.18 | 981,450 | — | — |
| 2000-06-29 | $3.06 | $4.94 | 78,300 | — | — |
| 2000-06-28 | $3.00 | $4.84 | 61,425 | — | — |
| 2000-06-27 | $3.02 | $4.87 | 307,125 | — | — |
| 2000-06-26 | $3.01 | $4.85 | 54,675 | — | — |
| 2000-06-23 | $2.94 | $4.73 | 70,200 | — | — |
| 2000-06-22 | $2.94 | $4.73 | 351,675 | — | — |
| 2000-06-21 | $2.96 | $4.78 | 135,675 | — | — |
| 2000-06-20 | $2.94 | $4.75 | 167,400 | — | — |
| 2000-06-19 | $2.94 | $4.75 | 430,650 | — | — |
| 2000-06-16 | $2.93 | $4.72 | 555,525 | — | — |
| 2000-06-15 | $2.97 | $4.79 | 199,800 | — | — |
| 2000-06-14 | $2.90 | $4.67 | 413,100 | — | — |
| 2000-06-13 | $2.95 | $4.75 | 1,057,725 | — | — |
| 2000-06-12 | $3.03 | $4.87 | 299,025 | — | — |
| 2000-06-09 | $3.04 | $4.88 | 67,500 | — | — |
| 2000-06-08 | $2.99 | $4.81 | 116,100 | — | — |
| 2000-06-07 | $3.04 | $4.88 | 105,975 | — | — |
| 2000-06-06 | $3.07 | $4.94 | 106,650 | — | — |
| 2000-06-05 | $3.04 | $4.88 | 86,400 | — | — |
| 2000-06-02 | $3.10 | $4.98 | 336,150 | — | — |
| 2000-06-01 | $3.08 | $4.96 | 636,525 | — | — |
| 2000-05-31 | $3.08 | $4.96 | 809,325 | — | — |
| 2000-05-30 | $3.00 | $4.82 | 226,125 | — | — |
| 2000-05-26 | $2.83 | $4.55 | 66,150 | — | — |
| 2000-05-25 | $2.89 | $4.64 | 122,850 | — | — |
| 2000-05-24 | $2.89 | $4.64 | 236,250 | — | — |
| 2000-05-23 | $2.86 | $4.60 | 157,275 | — | — |
| 2000-05-22 | $2.96 | $4.76 | 239,625 | — | — |
| 2000-05-19 | $2.96 | $4.76 | 83,700 | — | — |
| 2000-05-18 | $3.05 | $4.90 | 133,650 | — | — |
| 2000-05-17 | $3.07 | $4.94 | 202,500 | — | — |
| 2000-05-16 | $3.11 | $5.00 | 363,150 | — | — |
| 2000-05-15 | $3.05 | $4.90 | 227,475 | — | — |
| 2000-05-12 | $3.00 | $4.82 | 170,100 | — | — |
| 2000-05-11 | $3.00 | $4.82 | 157,275 | — | — |
| 2000-05-10 | $3.01 | $4.84 | 97,200 | — | — |
| 2000-05-09 | $3.06 | $4.93 | 413,775 | — | — |
| 2000-05-08 | $3.07 | $4.94 | 259,200 | — | — |
| 2000-05-05 | $3.11 | $5.00 | 255,150 | — | — |
| 2000-05-04 | $3.06 | $4.93 | 514,350 | — | — |
| 2000-05-03 | $2.95 | $4.75 | 203,850 | — | — |
| 2000-05-02 | $3.05 | $4.90 | 309,825 | — | — |
| 2000-05-01 | $3.08 | $4.96 | 481,275 | — | — |
| 2000-04-28 | $3.05 | $4.90 | 294,300 | — | — |
| 2000-04-27 | $3.06 | $4.91 | 184,275 | — | — |
| 2000-04-26 | $3.05 | $4.90 | 317,250 | — | — |
| 2000-04-25 | $3.06 | $4.91 | 1,278,450 | — | — |
| 2000-04-24 | $2.99 | $4.81 | 213,975 | — | — |
| 2000-04-20 | $3.07 | $4.94 | 582,525 | — | — |
| 2000-04-19 | $3.03 | $4.87 | 276,075 | — | — |
| 2000-04-18 | $2.94 | $4.73 | 172,800 | — | — |
| 2000-04-17 | $2.88 | $4.63 | 490,725 | — | — |
| 2000-04-14 | $2.96 | $4.76 | 156,600 | — | — |
| 2000-04-13 | $2.94 | $4.73 | 101,925 | — | — |
| 2000-04-12 | $2.94 | $4.73 | 55,350 | — | — |
| 2000-04-11 | $2.95 | $4.75 | 176,850 | — | — |
| 2000-04-10 | $2.98 | $4.79 | 398,925 | — | — |
| 2000-04-07 | $2.99 | $4.81 | 94,500 | — | — |
| 2000-04-06 | $2.96 | $4.76 | 405,675 | — | — |
| 2000-04-05 | $2.91 | $4.67 | 256,500 | — | — |
| 2000-04-04 | $2.91 | $4.67 | 309,825 | — | — |
| 2000-04-03 | $2.92 | $4.69 | 675,675 | — | — |
| 2000-03-31 | $2.85 | $4.58 | 644,625 | — | — |
| 2000-03-30 | $2.81 | $4.52 | 434,025 | — | — |
| 2000-03-29 | $2.58 | $4.15 | 153,225 | — | — |
| 2000-03-28 | $2.62 | $4.21 | 171,450 | — | — |
| 2000-03-27 | $2.76 | $4.43 | 383,400 | — | — |
| 2000-03-24 | $2.78 | $4.46 | 327,375 | — | — |
| 2000-03-23 | $2.73 | $4.39 | 431,325 | — | — |
| 2000-03-22 | $2.69 | $4.33 | 440,775 | — | — |
| 2000-03-21 | $2.60 | $4.18 | 162,675 | — | — |
| 2000-03-20 | $2.65 | $4.26 | 166,050 | — | — |
| 2000-03-17 | $2.64 | $4.24 | 508,275 | — | — |
| 2000-03-16 | $2.53 | $4.06 | 579,825 | — | — |
| 2000-03-15 | $2.39 | $3.84 | 540,000 | — | — |
| 2000-03-14 | $2.37 | $3.79 | 1,003,050 | — | — |
| 2000-03-13 | $2.55 | $4.08 | 251,100 | — | — |
| 2000-03-10 | $2.48 | $3.97 | 314,550 | — | — |
| 2000-03-09 | $2.58 | $4.14 | 416,475 | — | — |
| 2000-03-08 | $2.63 | $4.21 | 322,650 | — | — |
| 2000-03-07 | $2.58 | $4.14 | 573,075 | — | — |
| 2000-03-06 | $2.60 | $4.17 | 308,475 | — | — |
| 2000-03-03 | $2.58 | $4.14 | 258,525 | — | — |
| 2000-03-02 | $2.64 | $4.22 | 250,425 | — | — |
| 2000-03-01 | $2.74 | $4.39 | 739,125 | — | — |
| 2000-02-29 | $2.51 | $4.02 | 334,125 | — | — |
| 2000-02-28 | $2.49 | $3.99 | 196,425 | — | — |
| 2000-02-25 | $2.56 | $4.09 | 351,000 | — | — |
| 2000-02-24 | $2.54 | $4.06 | 228,825 | — | — |
| 2000-02-23 | $2.59 | $4.15 | 353,700 | — | — |
| 2000-02-22 | $2.69 | $4.30 | 197,100 | — | — |
| 2000-02-18 | $2.62 | $4.20 | 116,100 | — | — |
| 2000-02-17 | $2.66 | $4.25 | 385,425 | — | — |
| 2000-02-16 | $2.64 | $4.22 | 301,725 | — | — |
| 2000-02-15 | $2.66 | $4.25 | 524,475 | — | — |
| 2000-02-14 | $2.66 | $4.25 | 149,175 | — | — |
| 2000-02-11 | $2.66 | $4.25 | 1,080,675 | — | — |
| 2000-02-10 | $2.44 | $3.91 | 434,025 | — | — |
| 2000-02-09 | $2.59 | $4.15 | 237,600 | — | — |
| 2000-02-08 | $2.65 | $4.24 | 639,225 | — | — |
| 2000-02-07 | $2.66 | $4.25 | 124,200 | — | — |
| 2000-02-04 | $2.69 | $4.31 | 157,275 | — | — |
| 2000-02-03 | $2.71 | $4.34 | 335,475 | — | — |
| 2000-02-02 | $2.76 | $4.42 | 839,700 | — | — |
| 2000-02-01 | $2.93 | $4.68 | 523,125 | — | — |
| 2000-01-31 | $3.26 | $5.22 | 432,675 | — | — |
| 2000-01-28 | $3.03 | $4.85 | 469,800 | — | — |
| 2000-01-27 | $2.97 | $4.76 | 541,350 | — | — |
| 2000-01-26 | $2.81 | $4.51 | 230,175 | — | — |
| 2000-01-25 | $2.74 | $4.39 | 248,400 | — | — |
| 2000-01-24 | $2.79 | $4.46 | 187,650 | — | — |
| 2000-01-21 | $2.90 | $4.64 | 452,250 | — | — |
| 2000-01-20 | $2.91 | $4.65 | 235,575 | — | — |
| 2000-01-19 | $2.89 | $4.63 | 592,650 | — | — |
| 2000-01-18 | $2.94 | $4.71 | 274,725 | — | — |
| 2000-01-14 | $2.81 | $4.49 | 186,300 | — | — |
| 2000-01-13 | $2.83 | $4.54 | 126,225 | — | — |
| 2000-01-12 | $2.87 | $4.60 | 78,975 | — | — |
| 2000-01-11 | $2.86 | $4.58 | 515,700 | — | — |
| 2000-01-10 | $2.94 | $4.71 | 89,775 | — | — |
| 2000-01-07 | $2.85 | $4.57 | 183,600 | — | — |
| 2000-01-06 | $2.81 | $4.51 | 130,275 | — | — |
| 2000-01-05 | $2.83 | $4.54 | 141,075 | — | — |
| 2000-01-04 | $2.81 | $4.49 | 254,475 | — | — |
| 2000-01-03 | $2.81 | $4.51 | 576,450 | — | — |