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
- 1983-09-30 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 | $2.84 | $4.64 | 268,200 | — | — |
| 2000-12-28 | $2.86 | $4.67 | 301,800 | — | — |
| 2000-12-27 | $2.83 | $4.62 | 304,800 | — | — |
| 2000-12-26 | $2.76 | $4.50 | 132,600 | — | — |
| 2000-12-22 | $2.67 | $4.35 | 109,800 | — | — |
| 2000-12-21 | $2.65 | $4.32 | 163,800 | — | — |
| 2000-12-20 | $2.67 | $4.35 | 250,200 | — | — |
| 2000-12-19 | $2.69 | $4.38 | 462,600 | — | — |
| 2000-12-18 | $2.63 | $4.28 | 169,800 | — | — |
| 2000-12-15 | $2.71 | $4.42 | 229,800 | — | — |
| 2000-12-14 | $2.72 | $4.44 | 111,000 | — | — |
| 2000-12-13 | $2.78 | $4.54 | 213,000 | — | — |
| 2000-12-12 | $2.80 | $4.57 | 242,400 | — | — |
| 2000-12-11 | $2.80 | $4.57 | 173,400 | — | — |
| 2000-12-08 | $2.82 | $4.61 | 66,000 | — | — |
| 2000-12-07 | $2.82 | $4.61 | 159,600 | — | — |
| 2000-12-06 | $2.81 | $4.59 | 72,000 | — | — |
| 2000-12-05 | $2.81 | $4.59 | 168,600 | — | — |
| 2000-12-04 | $2.81 | $4.59 | 120,600 | — | — |
| 2000-12-01 | $2.80 | $4.57 | 149,400 | — | — |
| 2000-11-30 | $2.77 | $4.52 | 171,000 | — | — |
| 2000-11-29 | $2.81 | $4.59 | 102,000 | — | — |
| 2000-11-28 | $2.88 | $4.69 | 90,600 | — | — |
| 2000-11-27 | $2.83 | $4.62 | 175,800 | — | — |
| 2000-11-24 | $2.81 | $4.59 | 46,200 | — | — |
| 2000-11-22 | $2.81 | $4.59 | 75,600 | — | — |
| 2000-11-21 | $2.80 | $4.57 | 43,800 | — | — |
| 2000-11-20 | $2.79 | $4.55 | 331,800 | — | — |
| 2000-11-17 | $2.81 | $4.59 | 123,600 | — | — |
| 2000-11-16 | $2.80 | $4.57 | 148,200 | — | — |
| 2000-11-15 | $2.78 | $4.54 | 145,800 | — | — |
| 2000-11-14 | $2.73 | $4.45 | 561,600 | — | — |
| 2000-11-13 | $2.73 | $4.45 | 125,400 | — | — |
| 2000-11-10 | $2.69 | $4.38 | 228,000 | — | — |
| 2000-11-09 | $2.68 | $4.37 | 172,800 | — | — |
| 2000-11-08 | $2.69 | $4.38 | 124,200 | — | — |
| 2000-11-07 | $2.69 | $4.38 | 253,200 | — | — |
| 2000-11-06 | $2.66 | $4.33 | 595,800 | — | — |
| 2000-11-03 | $2.66 | $4.33 | 670,200 | — | — |
| 2000-11-02 | $2.58 | $4.21 | 516,600 | — | — |
| 2000-11-01 | $2.48 | $4.04 | 151,800 | — | — |
| 2000-10-31 | $2.35 | $3.84 | 259,200 | — | — |
| 2000-10-30 | $2.31 | $3.77 | 102,000 | — | — |
| 2000-10-27 | $2.24 | $3.65 | 687,000 | — | — |
| 2000-10-26 | $2.26 | $3.65 | 293,400 | — | — |
| 2000-10-25 | $2.30 | $3.72 | 961,200 | — | — |
| 2000-10-24 | $2.29 | $3.70 | 244,800 | — | — |
| 2000-10-23 | $2.30 | $3.72 | 249,600 | — | — |
| 2000-10-20 | $2.28 | $3.69 | 268,800 | — | — |
| 2000-10-19 | $2.29 | $3.70 | 612,000 | — | — |
| 2000-10-18 | $2.36 | $3.82 | 348,600 | — | — |
| 2000-10-17 | $2.33 | $3.77 | 77,400 | — | — |
| 2000-10-16 | $2.33 | $3.77 | 247,200 | — | — |
| 2000-10-13 | $2.30 | $3.72 | 141,600 | — | — |
| 2000-10-12 | $2.27 | $3.67 | 160,800 | — | — |
| 2000-10-11 | $2.29 | $3.70 | 235,200 | — | — |
| 2000-10-10 | $2.31 | $3.74 | 455,400 | — | — |
| 2000-10-09 | $2.25 | $3.64 | 169,200 | — | — |
| 2000-10-06 | $2.27 | $3.67 | 155,400 | — | — |
| 2000-10-05 | $2.25 | $3.64 | 184,200 | — | — |
| 2000-10-04 | $2.23 | $3.60 | 185,400 | — | — |
| 2000-10-03 | $2.13 | $3.43 | 244,800 | — | — |
| 2000-10-02 | $2.08 | $3.37 | 567,000 | — | — |
| 2000-09-29 | $2.09 | $3.38 | 290,400 | — | — |
| 2000-09-28 | $2.13 | $3.43 | 414,600 | — | — |
| 2000-09-27 | $2.08 | $3.37 | 582,000 | — | — |
| 2000-09-26 | $2.00 | $3.23 | 682,200 | — | — |
| 2000-09-25 | $2.01 | $3.25 | 631,800 | — | — |
| 2000-09-22 | $1.96 | $3.16 | 461,400 | — | — |
| 2000-09-21 | $1.99 | $3.21 | 535,800 | — | — |
| 2000-09-20 | $2.07 | $3.35 | 265,800 | — | — |
| 2000-09-19 | $2.02 | $3.27 | 484,200 | — | — |
| 2000-09-18 | $2.00 | $3.23 | 1,195,200 | — | — |
| 2000-09-15 | $2.22 | $3.58 | 331,200 | — | — |
| 2000-09-14 | $2.21 | $3.57 | 1,437,000 | — | — |
| 2000-09-13 | $2.46 | $3.97 | 153,000 | — | — |
| 2000-09-12 | $2.44 | $3.94 | 1,510,800 | — | — |
| 2000-09-11 | $2.48 | $4.01 | 181,800 | — | — |
| 2000-09-08 | $2.53 | $4.09 | 213,000 | — | — |
| 2000-09-07 | $2.54 | $4.11 | 226,800 | — | — |
| 2000-09-06 | $2.53 | $4.09 | 193,800 | — | — |
| 2000-09-05 | $2.59 | $4.19 | 219,000 | — | — |
| 2000-09-01 | $2.60 | $4.21 | 150,000 | — | — |
| 2000-08-31 | $2.63 | $4.24 | 291,000 | — | — |
| 2000-08-30 | $2.66 | $4.29 | 77,400 | — | — |
| 2000-08-29 | $2.60 | $4.21 | 197,400 | — | — |
| 2000-08-28 | $2.67 | $4.31 | 183,000 | — | — |
| 2000-08-25 | $2.67 | $4.31 | 294,600 | — | — |
| 2000-08-24 | $2.69 | $4.34 | 88,800 | — | — |
| 2000-08-23 | $2.68 | $4.33 | 220,200 | — | — |
| 2000-08-22 | $2.70 | $4.36 | 424,800 | — | — |
| 2000-08-21 | $2.70 | $4.36 | 206,400 | — | — |
| 2000-08-18 | $2.73 | $4.41 | 111,000 | — | — |
| 2000-08-17 | $2.72 | $4.39 | 72,600 | — | — |
| 2000-08-16 | $2.72 | $4.39 | 145,800 | — | — |
| 2000-08-15 | $2.75 | $4.44 | 85,800 | — | — |
| 2000-08-14 | $2.76 | $4.46 | 219,600 | — | — |
| 2000-08-11 | $2.68 | $4.33 | 148,200 | — | — |
| 2000-08-10 | $2.68 | $4.33 | 126,000 | — | — |
| 2000-08-09 | $2.75 | $4.44 | 143,400 | — | — |
| 2000-08-08 | $2.70 | $4.36 | 176,400 | — | — |
| 2000-08-07 | $2.72 | $4.39 | 126,600 | — | — |
| 2000-08-04 | $2.68 | $4.33 | 181,200 | — | — |
| 2000-08-03 | $2.61 | $4.22 | 143,400 | — | — |
| 2000-08-02 | $2.66 | $4.29 | 271,200 | — | — |
| 2000-08-01 | $2.65 | $4.27 | 91,800 | — | — |
| 2000-07-31 | $2.69 | $4.34 | 204,600 | — | — |
| 2000-07-28 | $2.64 | $4.26 | 589,800 | — | — |
| 2000-07-27 | $2.65 | $4.27 | 168,000 | — | — |
| 2000-07-26 | $2.74 | $4.39 | 301,200 | — | — |
| 2000-07-25 | $2.71 | $4.34 | 356,400 | — | — |
| 2000-07-24 | $2.77 | $4.44 | 227,400 | — | — |
| 2000-07-21 | $2.82 | $4.52 | 138,600 | — | — |
| 2000-07-20 | $2.88 | $4.61 | 181,200 | — | — |
| 2000-07-19 | $2.83 | $4.54 | 285,600 | — | — |
| 2000-07-18 | $2.88 | $4.61 | 622,800 | — | — |
| 2000-07-17 | $3.05 | $4.89 | 628,200 | — | — |
| 2000-07-14 | $3.33 | $5.34 | 169,200 | — | — |
| 2000-07-13 | $3.36 | $5.39 | 99,000 | — | — |
| 2000-07-12 | $3.39 | $5.43 | 168,000 | — | — |
| 2000-07-11 | $3.43 | $5.49 | 132,600 | — | — |
| 2000-07-10 | $3.42 | $5.48 | 231,600 | — | — |
| 2000-07-07 | $3.48 | $5.58 | 132,000 | — | — |
| 2000-07-06 | $3.50 | $5.61 | 544,200 | — | — |
| 2000-07-05 | $3.50 | $5.61 | 192,600 | — | — |
| 2000-07-03 | $3.56 | $5.71 | 42,000 | — | — |
| 2000-06-30 | $3.49 | $5.59 | 111,600 | — | — |
| 2000-06-29 | $3.44 | $5.51 | 130,200 | — | — |
| 2000-06-28 | $3.54 | $5.68 | 261,600 | — | — |
| 2000-06-27 | $3.40 | $5.44 | 204,000 | — | — |
| 2000-06-26 | $3.27 | $5.24 | 240,000 | — | — |
| 2000-06-23 | $3.18 | $5.09 | 277,800 | — | — |
| 2000-06-22 | $3.33 | $5.34 | 171,000 | — | — |
| 2000-06-21 | $3.44 | $5.51 | 279,000 | — | — |
| 2000-06-20 | $3.54 | $5.68 | 190,800 | — | — |
| 2000-06-19 | $3.70 | $5.93 | 166,800 | — | — |
| 2000-06-16 | $3.52 | $5.64 | 150,600 | — | — |
| 2000-06-15 | $3.57 | $5.73 | 86,400 | — | — |
| 2000-06-14 | $3.54 | $5.68 | 49,800 | — | — |
| 2000-06-13 | $3.52 | $5.64 | 79,800 | — | — |
| 2000-06-12 | $3.44 | $5.51 | 105,000 | — | — |
| 2000-06-09 | $3.51 | $5.63 | 64,200 | — | — |
| 2000-06-08 | $3.50 | $5.61 | 123,600 | — | — |
| 2000-06-07 | $3.56 | $5.71 | 99,600 | — | — |
| 2000-06-06 | $3.50 | $5.61 | 212,400 | — | — |
| 2000-06-05 | $3.55 | $5.69 | 68,400 | — | — |
| 2000-06-02 | $3.55 | $5.69 | 89,400 | — | — |
| 2000-06-01 | $3.53 | $5.66 | 222,000 | — | — |
| 2000-05-31 | $3.50 | $5.61 | 76,200 | — | — |
| 2000-05-30 | $3.49 | $5.59 | 126,600 | — | — |
| 2000-05-26 | $3.46 | $5.54 | 85,800 | — | — |
| 2000-05-25 | $3.47 | $5.56 | 91,200 | — | — |
| 2000-05-24 | $3.46 | $5.54 | 111,600 | — | — |
| 2000-05-23 | $3.49 | $5.59 | 153,600 | — | — |
| 2000-05-22 | $3.59 | $5.76 | 239,400 | — | — |
| 2000-05-19 | $3.53 | $5.66 | 325,800 | — | — |
| 2000-05-18 | $3.50 | $5.61 | 352,200 | — | — |
| 2000-05-17 | $3.64 | $5.83 | 183,600 | — | — |
| 2000-05-16 | $3.74 | $5.99 | 163,200 | — | — |
| 2000-05-15 | $3.77 | $6.04 | 97,200 | — | — |
| 2000-05-12 | $3.68 | $5.89 | 64,800 | — | — |
| 2000-05-11 | $3.71 | $5.94 | 192,600 | — | — |
| 2000-05-10 | $3.46 | $5.54 | 88,800 | — | — |
| 2000-05-09 | $3.61 | $5.79 | 159,600 | — | — |
| 2000-05-08 | $3.69 | $5.91 | 39,000 | — | — |
| 2000-05-05 | $3.72 | $5.96 | 101,400 | — | — |
| 2000-05-04 | $3.65 | $5.84 | 94,800 | — | — |
| 2000-05-03 | $3.51 | $5.63 | 184,800 | — | — |
| 2000-05-02 | $3.58 | $5.74 | 195,600 | — | — |
| 2000-05-01 | $3.57 | $5.73 | 182,400 | — | — |
| 2000-04-28 | $3.43 | $5.49 | 76,200 | — | — |
| 2000-04-27 | $3.33 | $5.34 | 130,800 | — | — |
| 2000-04-26 | $3.34 | $5.36 | 190,200 | — | — |
| 2000-04-25 | $3.19 | $5.08 | 121,200 | — | — |
| 2000-04-24 | $3.04 | $4.84 | 205,200 | — | — |
| 2000-04-20 | $3.21 | $5.11 | 208,200 | — | — |
| 2000-04-19 | $3.07 | $4.89 | 289,800 | — | — |
| 2000-04-18 | $3.18 | $5.06 | 439,200 | — | — |
| 2000-04-17 | $3.42 | $5.44 | 295,800 | — | — |
| 2000-04-14 | $3.44 | $5.48 | 531,600 | — | — |
| 2000-04-13 | $3.19 | $5.08 | 291,000 | — | — |
| 2000-04-12 | $3.08 | $4.91 | 159,600 | — | — |
| 2000-04-11 | $3.08 | $4.91 | 76,800 | — | — |
| 2000-04-10 | $3.08 | $4.91 | 120,600 | — | — |
| 2000-04-07 | $3.10 | $4.94 | 74,400 | — | — |
| 2000-04-06 | $3.01 | $4.80 | 186,000 | — | — |
| 2000-04-05 | $3.00 | $4.78 | 143,400 | — | — |
| 2000-04-04 | $3.02 | $4.81 | 307,200 | — | — |
| 2000-04-03 | $3.06 | $4.88 | 157,800 | — | — |
| 2000-03-31 | $3.00 | $4.78 | 226,200 | — | — |
| 2000-03-30 | $2.96 | $4.71 | 170,400 | — | — |
| 2000-03-29 | $2.89 | $4.60 | 212,400 | — | — |
| 2000-03-28 | $2.88 | $4.58 | 146,400 | — | — |
| 2000-03-27 | $2.86 | $4.56 | 118,200 | — | — |
| 2000-03-24 | $2.85 | $4.55 | 315,600 | — | — |
| 2000-03-23 | $2.89 | $4.60 | 169,200 | — | — |
| 2000-03-22 | $2.88 | $4.58 | 357,600 | — | — |
| 2000-03-21 | $2.85 | $4.55 | 148,800 | — | — |
| 2000-03-20 | $2.80 | $4.46 | 107,400 | — | — |
| 2000-03-17 | $2.72 | $4.33 | 423,600 | — | — |
| 2000-03-16 | $2.73 | $4.35 | 508,800 | — | — |
| 2000-03-15 | $2.54 | $4.05 | 537,000 | — | — |
| 2000-03-14 | $2.50 | $3.98 | 486,000 | — | — |
| 2000-03-13 | $2.65 | $4.21 | 185,400 | — | — |
| 2000-03-10 | $2.66 | $4.23 | 169,200 | — | — |
| 2000-03-09 | $2.67 | $4.25 | 229,200 | — | — |
| 2000-03-08 | $2.73 | $4.35 | 381,600 | — | — |
| 2000-03-07 | $2.68 | $4.26 | 96,000 | — | — |
| 2000-03-06 | $2.71 | $4.31 | 131,400 | — | — |
| 2000-03-03 | $2.73 | $4.35 | 262,200 | — | — |
| 2000-03-02 | $2.73 | $4.35 | 640,200 | — | — |
| 2000-03-01 | $2.78 | $4.43 | 300,000 | — | — |
| 2000-02-29 | $2.88 | $4.58 | 147,600 | — | — |
| 2000-02-28 | $2.93 | $4.66 | 101,400 | — | — |
| 2000-02-25 | $2.94 | $4.68 | 226,800 | — | — |
| 2000-02-24 | $2.95 | $4.70 | 351,600 | — | — |
| 2000-02-23 | $2.94 | $4.68 | 432,000 | — | — |
| 2000-02-22 | $2.92 | $4.65 | 183,600 | — | — |
| 2000-02-18 | $2.85 | $4.55 | 106,200 | — | — |
| 2000-02-17 | $2.90 | $4.61 | 272,400 | — | — |
| 2000-02-16 | $2.86 | $4.56 | 175,200 | — | — |
| 2000-02-15 | $2.86 | $4.56 | 312,000 | — | — |
| 2000-02-14 | $2.89 | $4.60 | 73,800 | — | — |
| 2000-02-11 | $2.93 | $4.66 | 189,600 | — | — |
| 2000-02-10 | $2.93 | $4.66 | 207,600 | — | — |
| 2000-02-09 | $2.96 | $4.71 | 222,600 | — | — |
| 2000-02-08 | $3.01 | $4.80 | 515,400 | — | — |
| 2000-02-07 | $3.19 | $5.08 | 402,600 | — | — |
| 2000-02-04 | $3.15 | $5.01 | 340,800 | — | — |
| 2000-02-03 | $3.16 | $5.03 | 197,400 | — | — |
| 2000-02-02 | $3.27 | $5.21 | 171,600 | — | — |
| 2000-02-01 | $3.24 | $5.16 | 168,000 | — | — |
| 2000-01-31 | $3.29 | $5.24 | 268,200 | — | — |
| 2000-01-28 | $3.31 | $5.28 | 192,600 | — | — |
| 2000-01-27 | $3.39 | $5.39 | 223,800 | — | — |
| 2000-01-26 | $3.49 | $5.53 | 141,000 | — | — |
| 2000-01-25 | $3.56 | $5.64 | 251,400 | — | — |
| 2000-01-24 | $3.75 | $5.94 | 180,000 | — | — |
| 2000-01-21 | $3.72 | $5.89 | 573,000 | — | — |
| 2000-01-20 | $3.59 | $5.69 | 145,800 | — | — |
| 2000-01-19 | $3.66 | $5.79 | 97,200 | — | — |
| 2000-01-18 | $3.59 | $5.69 | 30,000 | — | — |
| 2000-01-14 | $3.65 | $5.77 | 55,200 | — | — |
| 2000-01-13 | $3.57 | $5.66 | 106,200 | — | — |
| 2000-01-12 | $3.52 | $5.58 | 123,000 | — | — |
| 2000-01-11 | $3.65 | $5.77 | 127,200 | — | — |
| 2000-01-10 | $3.69 | $5.84 | 128,400 | — | — |
| 2000-01-07 | $3.65 | $5.77 | 106,200 | — | — |
| 2000-01-06 | $3.50 | $5.54 | 161,400 | — | — |
| 2000-01-05 | $3.55 | $5.63 | 188,400 | — | — |
| 2000-01-04 | $3.56 | $5.64 | 164,400 | — | — |
| 2000-01-03 | $3.61 | $5.72 | 113,400 | — | — |