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
- 1973-02-21 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 | $2.88 | $4.96 | 3,985,600 | — | — |
| 2000-12-28 | $2.95 | $5.08 | 3,753,600 | — | — |
| 2000-12-27 | $2.91 | $5.01 | 3,377,600 | — | — |
| 2000-12-26 | $2.86 | $4.92 | 3,444,800 | — | — |
| 2000-12-22 | $2.68 | $4.61 | 2,028,800 | — | — |
| 2000-12-21 | $2.63 | $4.53 | 2,169,600 | — | — |
| 2000-12-20 | $2.55 | $4.39 | 1,992,000 | — | — |
| 2000-12-19 | $2.55 | $4.39 | 5,529,600 | — | — |
| 2000-12-18 | $2.46 | $4.23 | 2,864,000 | — | — |
| 2000-12-15 | $2.46 | $4.23 | 5,230,400 | — | — |
| 2000-12-14 | $2.39 | $4.11 | 1,728,000 | — | — |
| 2000-12-13 | $2.43 | $4.18 | 894,400 | — | — |
| 2000-12-12 | $2.44 | $4.20 | 921,600 | — | — |
| 2000-12-11 | $2.46 | $4.23 | 3,033,600 | — | — |
| 2000-12-08 | $2.46 | $4.23 | 2,665,600 | — | — |
| 2000-12-07 | $2.40 | $4.14 | 825,600 | — | — |
| 2000-12-06 | $2.43 | $4.19 | 1,944,000 | — | — |
| 2000-12-05 | $2.50 | $4.30 | 2,251,200 | — | — |
| 2000-12-04 | $2.48 | $4.28 | 1,846,400 | — | — |
| 2000-12-01 | $2.44 | $4.20 | 2,656,000 | — | — |
| 2000-11-30 | $2.43 | $4.19 | 1,324,800 | — | — |
| 2000-11-29 | $2.32 | $4.00 | 1,281,600 | — | — |
| 2000-11-28 | $2.39 | $4.11 | 974,400 | — | — |
| 2000-11-27 | $2.41 | $4.14 | 2,070,400 | — | — |
| 2000-11-24 | $2.39 | $4.11 | 921,600 | — | — |
| 2000-11-22 | $2.36 | $4.05 | 1,067,200 | — | — |
| 2000-11-21 | $2.34 | $4.02 | 790,400 | — | — |
| 2000-11-20 | $2.35 | $4.03 | 1,144,000 | — | — |
| 2000-11-17 | $2.32 | $3.98 | 1,476,800 | — | — |
| 2000-11-16 | $2.31 | $3.97 | 1,939,200 | — | — |
| 2000-11-15 | $2.33 | $4.00 | 2,006,400 | — | — |
| 2000-11-14 | $2.29 | $3.93 | 1,833,600 | — | — |
| 2000-11-13 | $2.25 | $3.87 | 936,000 | — | — |
| 2000-11-10 | $2.23 | $3.82 | 1,320,000 | — | — |
| 2000-11-09 | $2.25 | $3.87 | 1,897,600 | — | — |
| 2000-11-08 | $2.30 | $3.95 | 1,592,000 | — | — |
| 2000-11-07 | $2.25 | $3.85 | 724,800 | — | — |
| 2000-11-06 | $2.21 | $3.80 | 1,712,000 | — | — |
| 2000-11-03 | $2.18 | $3.75 | 955,200 | — | — |
| 2000-11-02 | $2.18 | $3.73 | 1,124,800 | — | — |
| 2000-11-01 | $2.18 | $3.73 | 1,040,000 | — | — |
| 2000-10-31 | $2.20 | $3.77 | 3,686,400 | — | — |
| 2000-10-30 | $2.19 | $3.75 | 3,108,800 | — | — |
| 2000-10-27 | $2.12 | $3.63 | 1,134,400 | — | — |
| 2000-10-26 | $2.13 | $3.66 | 2,728,000 | — | — |
| 2000-10-25 | $2.04 | $3.50 | 3,288,000 | — | — |
| 2000-10-24 | $2.07 | $3.56 | 5,707,200 | — | — |
| 2000-10-23 | $1.89 | $3.24 | 1,720,000 | — | — |
| 2000-10-20 | $1.91 | $3.27 | 1,414,400 | — | — |
| 2000-10-19 | $1.89 | $3.24 | 1,664,000 | — | — |
| 2000-10-18 | $1.82 | $3.13 | 1,625,600 | — | — |
| 2000-10-17 | $1.86 | $3.20 | 1,222,400 | — | — |
| 2000-10-16 | $1.90 | $3.26 | 1,132,800 | — | — |
| 2000-10-13 | $1.93 | $3.31 | 1,947,200 | — | — |
| 2000-10-12 | $1.88 | $3.22 | 1,614,400 | — | — |
| 2000-10-11 | $1.87 | $3.21 | 1,833,600 | — | — |
| 2000-10-10 | $1.91 | $3.27 | 1,299,200 | — | — |
| 2000-10-09 | $1.95 | $3.35 | 1,486,400 | — | — |
| 2000-10-06 | $1.91 | $3.27 | 1,620,800 | — | — |
| 2000-10-05 | $1.90 | $3.26 | 2,816,000 | — | — |
| 2000-10-04 | $1.94 | $3.33 | 3,171,200 | — | — |
| 2000-10-03 | $1.95 | $3.35 | 4,505,600 | — | — |
| 2000-10-02 | $1.93 | $3.32 | 1,420,800 | — | — |
| 2000-09-29 | $1.98 | $3.40 | 5,204,800 | — | — |
| 2000-09-28 | $1.99 | $3.42 | 3,966,400 | — | — |
| 2000-09-27 | $2.00 | $3.43 | 2,539,200 | — | — |
| 2000-09-26 | $2.00 | $3.43 | 1,804,800 | — | — |
| 2000-09-25 | $2.02 | $3.47 | 2,134,400 | — | — |
| 2000-09-22 | $2.03 | $3.48 | 2,259,200 | — | — |
| 2000-09-21 | $2.00 | $3.42 | 2,494,400 | — | — |
| 2000-09-20 | $2.05 | $3.51 | 1,168,000 | — | — |
| 2000-09-19 | $2.05 | $3.51 | 3,654,400 | — | — |
| 2000-09-18 | $2.10 | $3.60 | 1,593,600 | — | — |
| 2000-09-15 | $2.13 | $3.64 | 4,395,200 | — | — |
| 2000-09-14 | $2.12 | $3.64 | 6,297,600 | — | — |
| 2000-09-13 | $2.18 | $3.74 | 7,427,200 | — | — |
| 2000-09-12 | $2.20 | $3.77 | 2,710,400 | — | — |
| 2000-09-11 | $2.21 | $3.79 | 2,028,800 | — | — |
| 2000-09-08 | $2.20 | $3.77 | 1,108,800 | — | — |
| 2000-09-07 | $2.22 | $3.81 | 1,683,200 | — | — |
| 2000-09-06 | $2.23 | $3.83 | 3,040,000 | — | — |
| 2000-09-05 | $2.21 | $3.80 | 1,083,200 | — | — |
| 2000-09-01 | $2.19 | $3.75 | 1,145,600 | — | — |
| 2000-08-31 | $2.16 | $3.71 | 1,174,400 | — | — |
| 2000-08-30 | $2.14 | $3.68 | 1,307,200 | — | — |
| 2000-08-29 | $2.16 | $3.70 | 5,049,600 | — | — |
| 2000-08-28 | $2.09 | $3.57 | 857,600 | — | — |
| 2000-08-25 | $2.09 | $3.58 | 902,400 | — | — |
| 2000-08-24 | $2.09 | $3.56 | 1,144,000 | — | — |
| 2000-08-23 | $2.05 | $3.50 | 1,454,400 | — | — |
| 2000-08-22 | $2.05 | $3.51 | 2,846,400 | — | — |
| 2000-08-21 | $2.08 | $3.56 | 1,051,200 | — | — |
| 2000-08-18 | $2.10 | $3.58 | 1,350,400 | — | — |
| 2000-08-17 | $2.13 | $3.64 | 1,689,600 | — | — |
| 2000-08-16 | $2.14 | $3.66 | 998,400 | — | — |
| 2000-08-15 | $2.15 | $3.67 | 1,513,600 | — | — |
| 2000-08-14 | $2.16 | $3.69 | 3,131,200 | — | — |
| 2000-08-11 | $2.14 | $3.65 | 1,411,200 | — | — |
| 2000-08-10 | $2.11 | $3.61 | 928,000 | — | — |
| 2000-08-09 | $2.11 | $3.61 | 1,441,600 | — | — |
| 2000-08-08 | $2.16 | $3.68 | 937,600 | — | — |
| 2000-08-07 | $2.12 | $3.62 | 2,198,400 | — | — |
| 2000-08-04 | $2.14 | $3.66 | 1,321,600 | — | — |
| 2000-08-03 | $2.11 | $3.61 | 2,620,800 | — | — |
| 2000-08-02 | $2.15 | $3.67 | 1,603,200 | — | — |
| 2000-08-01 | $2.13 | $3.64 | 2,939,200 | — | — |
| 2000-07-31 | $2.17 | $3.70 | 1,724,800 | — | — |
| 2000-07-28 | $2.16 | $3.70 | 1,244,800 | — | — |
| 2000-07-27 | $2.23 | $3.80 | 1,323,200 | — | — |
| 2000-07-26 | $2.20 | $3.76 | 2,945,600 | — | — |
| 2000-07-25 | $2.22 | $3.79 | 3,564,800 | — | — |
| 2000-07-24 | $2.20 | $3.76 | 1,472,000 | — | — |
| 2000-07-21 | $2.21 | $3.77 | 1,326,400 | — | — |
| 2000-07-20 | $2.24 | $3.82 | 2,094,400 | — | — |
| 2000-07-19 | $2.21 | $3.78 | 2,793,600 | — | — |
| 2000-07-18 | $2.16 | $3.70 | 1,355,200 | — | — |
| 2000-07-17 | $2.18 | $3.72 | 1,278,400 | — | — |
| 2000-07-14 | $2.19 | $3.74 | 1,228,800 | — | — |
| 2000-07-13 | $2.18 | $3.72 | 1,505,600 | — | — |
| 2000-07-12 | $2.11 | $3.61 | 2,254,400 | — | — |
| 2000-07-11 | $2.14 | $3.65 | 2,852,800 | — | — |
| 2000-07-10 | $2.07 | $3.54 | 1,113,600 | — | — |
| 2000-07-07 | $2.00 | $3.42 | 2,676,800 | — | — |
| 2000-07-06 | $2.02 | $3.46 | 5,243,200 | — | — |
| 2000-07-05 | $2.04 | $3.49 | 1,451,200 | — | — |
| 2000-07-03 | $2.06 | $3.52 | 1,600,000 | — | — |
| 2000-06-30 | $2.01 | $3.43 | 11,512,000 | — | — |
| 2000-06-29 | $2.21 | $3.77 | 5,472,000 | — | — |
| 2000-06-28 | $2.04 | $3.48 | 3,072,000 | — | — |
| 2000-06-27 | $1.95 | $3.34 | 5,222,400 | — | — |
| 2000-06-26 | $1.97 | $3.37 | 2,307,200 | — | — |
| 2000-06-23 | $2.00 | $3.42 | 1,446,400 | — | — |
| 2000-06-22 | $1.99 | $3.40 | 2,057,600 | — | — |
| 2000-06-21 | $1.95 | $3.32 | 1,278,400 | — | — |
| 2000-06-20 | $1.96 | $3.36 | 1,145,600 | — | — |
| 2000-06-19 | $1.94 | $3.32 | 2,067,200 | — | — |
| 2000-06-16 | $1.98 | $3.38 | 1,222,400 | — | — |
| 2000-06-15 | $1.96 | $3.35 | 1,156,800 | — | — |
| 2000-06-14 | $1.98 | $3.38 | 1,129,600 | — | — |
| 2000-06-13 | $1.95 | $3.33 | 2,227,200 | — | — |
| 2000-06-12 | $1.95 | $3.32 | 2,043,200 | — | — |
| 2000-06-09 | $1.93 | $3.30 | 2,312,000 | — | — |
| 2000-06-08 | $1.91 | $3.27 | 1,153,600 | — | — |
| 2000-06-07 | $1.92 | $3.28 | 1,704,000 | — | — |
| 2000-06-06 | $1.95 | $3.34 | 2,024,000 | — | — |
| 2000-06-05 | $1.94 | $3.31 | 2,468,800 | — | — |
| 2000-06-02 | $1.93 | $3.29 | 2,500,800 | — | — |
| 2000-06-01 | $1.90 | $3.25 | 1,782,400 | — | — |
| 2000-05-31 | $1.86 | $3.17 | 1,108,800 | — | — |
| 2000-05-30 | $1.87 | $3.20 | 2,209,600 | — | — |
| 2000-05-26 | $1.88 | $3.20 | 1,548,800 | — | — |
| 2000-05-25 | $1.88 | $3.20 | 1,185,600 | — | — |
| 2000-05-24 | $1.88 | $3.19 | 2,408,000 | — | — |
| 2000-05-23 | $1.88 | $3.19 | 2,353,600 | — | — |
| 2000-05-22 | $1.98 | $3.36 | 2,156,800 | — | — |
| 2000-05-19 | $2.00 | $3.39 | 1,676,800 | — | — |
| 2000-05-18 | $2.05 | $3.48 | 3,785,600 | — | — |
| 2000-05-17 | $2.12 | $3.60 | 1,276,800 | — | — |
| 2000-05-16 | $2.12 | $3.60 | 2,100,800 | — | — |
| 2000-05-15 | $2.11 | $3.59 | 1,972,800 | — | — |
| 2000-05-12 | $2.09 | $3.54 | 1,988,800 | — | — |
| 2000-05-11 | $2.07 | $3.51 | 2,136,000 | — | — |
| 2000-05-10 | $2.00 | $3.40 | 1,766,400 | — | — |
| 2000-05-09 | $1.99 | $3.39 | 940,800 | — | — |
| 2000-05-08 | $1.96 | $3.33 | 1,196,800 | — | — |
| 2000-05-05 | $1.97 | $3.35 | 1,768,000 | — | — |
| 2000-05-04 | $1.93 | $3.27 | 2,078,400 | — | — |
| 2000-05-03 | $1.92 | $3.26 | 2,200,000 | — | — |
| 2000-05-02 | $1.91 | $3.25 | 3,214,400 | — | — |
| 2000-05-01 | $1.89 | $3.22 | 4,057,600 | — | — |
| 2000-04-28 | $1.97 | $3.35 | 1,761,600 | — | — |
| 2000-04-27 | $2.00 | $3.39 | 1,870,400 | — | — |
| 2000-04-26 | $2.04 | $3.46 | 2,196,800 | — | — |
| 2000-04-25 | $2.07 | $3.51 | 2,196,800 | — | — |
| 2000-04-24 | $2.02 | $3.42 | 2,158,400 | — | — |
| 2000-04-20 | $2.06 | $3.50 | 2,145,600 | — | — |
| 2000-04-19 | $2.10 | $3.57 | 1,948,800 | — | — |
| 2000-04-18 | $2.07 | $3.51 | 2,310,400 | — | — |
| 2000-04-17 | $2.14 | $3.64 | 3,963,200 | — | — |
| 2000-04-14 | $2.24 | $3.80 | 3,073,600 | — | — |
| 2000-04-13 | $2.31 | $3.93 | 1,558,400 | — | — |
| 2000-04-12 | $2.29 | $3.90 | 2,075,200 | — | — |
| 2000-04-11 | $2.28 | $3.88 | 1,804,800 | — | — |
| 2000-04-10 | $2.27 | $3.85 | 1,566,400 | — | — |
| 2000-04-07 | $2.25 | $3.82 | 3,243,200 | — | — |
| 2000-04-06 | $2.28 | $3.88 | 6,147,200 | — | — |
| 2000-04-05 | $2.22 | $3.77 | 3,192,000 | — | — |
| 2000-04-04 | $2.17 | $3.68 | 2,913,600 | — | — |
| 2000-04-03 | $2.21 | $3.76 | 4,408,000 | — | — |
| 2000-03-31 | $2.16 | $3.67 | 2,969,600 | — | — |
| 2000-03-30 | $2.04 | $3.46 | 1,484,800 | — | — |
| 2000-03-29 | $1.98 | $3.37 | 1,656,000 | — | — |
| 2000-03-28 | $2.00 | $3.39 | 2,054,400 | — | — |
| 2000-03-27 | $2.00 | $3.39 | 2,280,000 | — | — |
| 2000-03-24 | $2.00 | $3.40 | 2,184,000 | — | — |
| 2000-03-23 | $2.02 | $3.44 | 2,112,000 | — | — |
| 2000-03-22 | $1.98 | $3.36 | 3,464,000 | — | — |
| 2000-03-21 | $2.00 | $3.39 | 3,049,600 | — | — |
| 2000-03-20 | $1.97 | $3.35 | 3,942,400 | — | — |
| 2000-03-17 | $2.04 | $3.46 | 2,780,800 | — | — |
| 2000-03-16 | $2.11 | $3.58 | 4,539,200 | — | — |
| 2000-03-15 | $1.94 | $3.29 | 3,332,800 | — | — |
| 2000-03-14 | $1.83 | $3.11 | 1,921,600 | — | — |
| 2000-03-13 | $1.80 | $3.06 | 2,163,200 | — | — |
| 2000-03-10 | $1.78 | $3.02 | 1,897,600 | — | — |
| 2000-03-09 | $1.80 | $3.07 | 2,291,200 | — | — |
| 2000-03-08 | $1.77 | $3.00 | 5,073,600 | — | — |
| 2000-03-07 | $1.68 | $2.85 | 3,065,600 | — | — |
| 2000-03-06 | $1.69 | $2.87 | 2,220,800 | — | — |
| 2000-03-03 | $1.67 | $2.84 | 2,627,200 | — | — |
| 2000-03-02 | $1.66 | $2.81 | 2,374,400 | — | — |
| 2000-03-01 | $1.68 | $2.85 | 2,932,800 | — | — |
| 2000-02-29 | $1.68 | $2.85 | 1,876,800 | — | — |
| 2000-02-28 | $1.76 | $2.99 | 1,097,600 | — | — |
| 2000-02-25 | $1.77 | $2.98 | 896,000 | — | — |
| 2000-02-24 | $1.79 | $3.03 | 1,928,000 | — | — |
| 2000-02-23 | $1.87 | $3.16 | 1,884,800 | — | — |
| 2000-02-22 | $1.89 | $3.20 | 1,360,000 | — | — |
| 2000-02-18 | $1.85 | $3.13 | 2,905,600 | — | — |
| 2000-02-17 | $1.98 | $3.35 | 841,600 | — | — |
| 2000-02-16 | $1.97 | $3.33 | 2,024,000 | — | — |
| 2000-02-15 | $2.00 | $3.39 | 2,776,000 | — | — |
| 2000-02-14 | $2.04 | $3.44 | 1,404,800 | — | — |
| 2000-02-11 | $2.02 | $3.41 | 1,659,200 | — | — |
| 2000-02-10 | $2.04 | $3.44 | 1,352,000 | — | — |
| 2000-02-09 | $2.07 | $3.50 | 3,310,400 | — | — |
| 2000-02-08 | $2.06 | $3.48 | 1,401,600 | — | — |
| 2000-02-07 | $2.13 | $3.59 | 1,766,400 | — | — |
| 2000-02-04 | $2.17 | $3.67 | 2,139,200 | — | — |
| 2000-02-03 | $2.21 | $3.74 | 1,832,000 | — | — |
| 2000-02-02 | $2.21 | $3.73 | 1,801,600 | — | — |
| 2000-02-01 | $2.25 | $3.80 | 1,051,200 | — | — |
| 2000-01-31 | $2.27 | $3.84 | 2,233,600 | — | — |
| 2000-01-28 | $2.25 | $3.80 | 2,459,200 | — | — |
| 2000-01-27 | $2.34 | $3.95 | 3,680,000 | — | — |
| 2000-01-26 | $2.38 | $4.01 | 2,884,800 | — | — |
| 2000-01-25 | $2.34 | $3.96 | 3,206,400 | — | — |
| 2000-01-24 | $2.46 | $4.16 | 2,654,400 | — | — |
| 2000-01-21 | $2.56 | $4.33 | 4,289,600 | — | — |
| 2000-01-20 | $2.62 | $4.43 | 3,382,400 | — | — |
| 2000-01-19 | $2.61 | $4.40 | 4,094,400 | — | — |
| 2000-01-18 | $2.65 | $4.48 | 2,838,400 | — | — |
| 2000-01-14 | $2.63 | $4.44 | 3,134,400 | — | — |
| 2000-01-13 | $2.49 | $4.21 | 4,419,200 | — | — |
| 2000-01-12 | $2.43 | $4.11 | 2,713,600 | — | — |
| 2000-01-11 | $2.54 | $4.30 | 4,955,200 | — | — |
| 2000-01-10 | $2.50 | $4.22 | 7,582,400 | — | — |
| 2000-01-07 | $2.42 | $4.09 | 2,012,800 | — | — |
| 2000-01-06 | $2.49 | $4.21 | 1,073,600 | — | — |
| 2000-01-05 | $2.45 | $4.14 | 1,164,800 | — | — |
| 2000-01-04 | $2.41 | $4.07 | 2,446,400 | — | — |
| 2000-01-03 | $2.49 | $4.21 | 3,273,600 | — | — |