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
- 1981-02-11 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 | $4.38 | $6.32 | 608,000 | — | — |
| 2000-12-28 | $4.43 | $6.40 | 328,000 | — | — |
| 2000-12-27 | $4.41 | $6.38 | 161,600 | — | — |
| 2000-12-26 | $4.37 | $6.31 | 236,000 | — | — |
| 2000-12-22 | $4.43 | $6.40 | 269,600 | — | — |
| 2000-12-21 | $4.42 | $6.39 | 693,600 | — | — |
| 2000-12-20 | $4.20 | $6.06 | 713,600 | — | — |
| 2000-12-19 | $4.16 | $6.02 | 366,400 | — | — |
| 2000-12-18 | $4.13 | $5.97 | 800,800 | — | — |
| 2000-12-15 | $3.98 | $5.76 | 130,400 | — | — |
| 2000-12-14 | $4.04 | $5.83 | 56,800 | — | — |
| 2000-12-13 | $4.11 | $5.94 | 206,400 | — | — |
| 2000-12-12 | $4.12 | $5.95 | 34,400 | — | — |
| 2000-12-11 | $4.13 | $5.96 | 149,600 | — | — |
| 2000-12-08 | $4.12 | $5.95 | 92,000 | — | — |
| 2000-12-07 | $4.12 | $5.95 | 54,400 | — | — |
| 2000-12-06 | $4.09 | $5.91 | 88,000 | — | — |
| 2000-12-05 | $4.06 | $5.87 | 436,000 | — | — |
| 2000-12-04 | $4.01 | $5.79 | 80,000 | — | — |
| 2000-12-01 | $3.98 | $5.74 | 143,200 | — | — |
| 2000-11-30 | $3.95 | $5.71 | 151,200 | — | — |
| 2000-11-29 | $3.97 | $5.73 | 144,800 | — | — |
| 2000-11-28 | $3.82 | $5.52 | 76,000 | — | — |
| 2000-11-27 | $3.98 | $5.74 | 72,000 | — | — |
| 2000-11-24 | $3.97 | $5.73 | 29,600 | — | — |
| 2000-11-22 | $3.94 | $5.69 | 132,000 | — | — |
| 2000-11-21 | $3.99 | $5.77 | 68,000 | — | — |
| 2000-11-20 | $4.04 | $5.83 | 88,000 | — | — |
| 2000-11-17 | $4.04 | $5.83 | 126,400 | — | — |
| 2000-11-16 | $3.95 | $5.70 | 178,400 | — | — |
| 2000-11-15 | $3.95 | $5.70 | 156,000 | — | — |
| 2000-11-14 | $3.88 | $5.60 | 349,600 | — | — |
| 2000-11-13 | $3.78 | $5.46 | 218,400 | — | — |
| 2000-11-10 | $3.81 | $5.51 | 216,000 | — | — |
| 2000-11-09 | $3.97 | $5.73 | 384,000 | — | — |
| 2000-11-08 | $4.04 | $5.83 | 311,200 | — | — |
| 2000-11-07 | $4.13 | $5.96 | 143,200 | — | — |
| 2000-11-06 | $4.22 | $6.09 | 104,800 | — | — |
| 2000-11-03 | $4.23 | $6.10 | 175,200 | — | — |
| 2000-11-02 | $4.20 | $6.05 | 327,200 | — | — |
| 2000-11-01 | $4.11 | $5.92 | 104,800 | — | — |
| 2000-10-31 | $4.06 | $5.86 | 202,400 | — | — |
| 2000-10-30 | $4.02 | $5.79 | 911,200 | — | — |
| 2000-10-27 | $3.88 | $5.59 | 40,800 | — | — |
| 2000-10-26 | $3.88 | $5.60 | 183,200 | — | — |
| 2000-10-25 | $3.78 | $5.45 | 114,400 | — | — |
| 2000-10-24 | $3.86 | $5.56 | 152,800 | — | — |
| 2000-10-23 | $3.82 | $5.51 | 105,600 | — | — |
| 2000-10-20 | $3.93 | $5.66 | 172,800 | — | — |
| 2000-10-19 | $3.94 | $5.68 | 86,400 | — | — |
| 2000-10-18 | $3.97 | $5.72 | 163,200 | — | — |
| 2000-10-17 | $3.97 | $5.72 | 201,600 | — | — |
| 2000-10-16 | $4.17 | $6.01 | 158,400 | — | — |
| 2000-10-13 | $4.19 | $6.04 | 87,200 | — | — |
| 2000-10-12 | $4.19 | $6.04 | 132,800 | — | — |
| 2000-10-11 | $4.24 | $6.11 | 420,800 | — | — |
| 2000-10-10 | $4.30 | $6.20 | 418,400 | — | — |
| 2000-10-09 | $4.19 | $6.04 | 229,600 | — | — |
| 2000-10-06 | $4.09 | $5.89 | 169,600 | — | — |
| 2000-10-05 | $4.05 | $5.84 | 254,400 | — | — |
| 2000-10-04 | $3.98 | $5.74 | 190,400 | — | — |
| 2000-10-03 | $3.88 | $5.59 | 71,200 | — | — |
| 2000-10-02 | $3.91 | $5.64 | 53,600 | — | — |
| 2000-09-29 | $3.98 | $5.73 | 240,800 | — | — |
| 2000-09-28 | $3.88 | $5.59 | 358,400 | — | — |
| 2000-09-27 | $3.81 | $5.50 | 302,400 | — | — |
| 2000-09-26 | $3.70 | $5.34 | 237,600 | — | — |
| 2000-09-25 | $3.70 | $5.34 | 210,400 | — | — |
| 2000-09-22 | $3.70 | $5.33 | 240,000 | — | — |
| 2000-09-21 | $3.63 | $5.22 | 80,000 | — | — |
| 2000-09-20 | $3.64 | $5.25 | 107,200 | — | — |
| 2000-09-19 | $3.66 | $5.27 | 220,800 | — | — |
| 2000-09-18 | $3.62 | $5.21 | 288,800 | — | — |
| 2000-09-15 | $3.69 | $5.32 | 692,800 | — | — |
| 2000-09-14 | $3.73 | $5.38 | 136,000 | — | — |
| 2000-09-13 | $3.77 | $5.43 | 200,000 | — | — |
| 2000-09-12 | $3.81 | $5.50 | 474,400 | — | — |
| 2000-09-11 | $3.81 | $5.50 | 489,600 | — | — |
| 2000-09-08 | $3.41 | $4.92 | 405,600 | — | — |
| 2000-09-07 | $3.37 | $4.85 | 58,400 | — | — |
| 2000-09-06 | $3.38 | $4.86 | 327,200 | — | — |
| 2000-09-05 | $3.41 | $4.91 | 240,800 | — | — |
| 2000-09-01 | $3.36 | $4.84 | 246,400 | — | — |
| 2000-08-31 | $3.34 | $4.81 | 196,800 | — | — |
| 2000-08-30 | $3.38 | $4.86 | 44,800 | — | — |
| 2000-08-29 | $3.37 | $4.85 | 82,400 | — | — |
| 2000-08-28 | $3.43 | $4.94 | 111,200 | — | — |
| 2000-08-25 | $3.44 | $4.95 | 232,800 | — | — |
| 2000-08-24 | $3.34 | $4.82 | 228,800 | — | — |
| 2000-08-23 | $3.33 | $4.80 | 217,600 | — | — |
| 2000-08-22 | $3.30 | $4.76 | 12,800 | — | — |
| 2000-08-21 | $3.30 | $4.75 | 147,200 | — | — |
| 2000-08-18 | $3.28 | $4.72 | 68,800 | — | — |
| 2000-08-17 | $3.30 | $4.76 | 124,800 | — | — |
| 2000-08-16 | $3.30 | $4.76 | 248,000 | — | — |
| 2000-08-15 | $3.27 | $4.71 | 364,800 | — | — |
| 2000-08-14 | $3.37 | $4.86 | 217,600 | — | — |
| 2000-08-11 | $3.34 | $4.81 | 454,400 | — | — |
| 2000-08-10 | $3.31 | $4.77 | 483,200 | — | — |
| 2000-08-09 | $3.27 | $4.72 | 465,600 | — | — |
| 2000-08-08 | $3.18 | $4.58 | 196,800 | — | — |
| 2000-08-07 | $3.16 | $4.55 | 187,200 | — | — |
| 2000-08-04 | $3.11 | $4.47 | 152,000 | — | — |
| 2000-08-03 | $3.09 | $4.45 | 184,000 | — | — |
| 2000-08-02 | $3.09 | $4.45 | 401,600 | — | — |
| 2000-08-01 | $3.11 | $4.47 | 316,800 | — | — |
| 2000-07-31 | $3.00 | $4.31 | 228,800 | — | — |
| 2000-07-28 | $2.96 | $4.26 | 318,400 | — | — |
| 2000-07-27 | $3.06 | $4.40 | 136,000 | — | — |
| 2000-07-26 | $3.12 | $4.48 | 291,200 | — | — |
| 2000-07-25 | $3.02 | $4.34 | 1,020,800 | — | — |
| 2000-07-24 | $3.03 | $4.36 | 457,600 | — | — |
| 2000-07-21 | $3.16 | $4.55 | 16,000 | — | — |
| 2000-07-20 | $3.20 | $4.59 | 56,000 | — | — |
| 2000-07-19 | $3.20 | $4.59 | 160,000 | — | — |
| 2000-07-18 | $3.22 | $4.63 | 220,800 | — | — |
| 2000-07-17 | $3.19 | $4.59 | 187,200 | — | — |
| 2000-07-14 | $3.19 | $4.58 | 81,600 | — | — |
| 2000-07-13 | $3.18 | $4.57 | 150,400 | — | — |
| 2000-07-12 | $3.21 | $4.61 | 278,400 | — | — |
| 2000-07-11 | $3.20 | $4.60 | 284,800 | — | — |
| 2000-07-10 | $3.20 | $4.59 | 547,200 | — | — |
| 2000-07-07 | $3.18 | $4.58 | 161,600 | — | — |
| 2000-07-06 | $3.16 | $4.54 | 91,200 | — | — |
| 2000-07-05 | $3.20 | $4.60 | 417,600 | — | — |
| 2000-07-03 | $3.26 | $4.68 | 270,400 | — | — |
| 2000-06-30 | $3.25 | $4.67 | 1,449,600 | — | — |
| 2000-06-29 | $3.26 | $4.69 | 171,200 | — | — |
| 2000-06-28 | $3.17 | $4.55 | 212,800 | — | — |
| 2000-06-27 | $3.11 | $4.48 | 185,600 | — | — |
| 2000-06-26 | $3.12 | $4.49 | 73,600 | — | — |
| 2000-06-23 | $3.09 | $4.44 | 44,800 | — | — |
| 2000-06-22 | $3.09 | $4.44 | 352,000 | — | — |
| 2000-06-21 | $3.12 | $4.48 | 259,200 | — | — |
| 2000-06-20 | $3.09 | $4.45 | 60,800 | — | — |
| 2000-06-19 | $3.12 | $4.48 | 57,600 | — | — |
| 2000-06-16 | $3.13 | $4.50 | 712,000 | — | — |
| 2000-06-15 | $3.13 | $4.50 | 80,000 | — | — |
| 2000-06-14 | $3.09 | $4.45 | 430,400 | — | — |
| 2000-06-13 | $3.00 | $4.31 | 184,000 | — | — |
| 2000-06-12 | $2.99 | $4.30 | 57,600 | — | — |
| 2000-06-09 | $2.98 | $4.28 | 292,800 | — | — |
| 2000-06-08 | $2.94 | $4.23 | 54,400 | — | — |
| 2000-06-07 | $2.94 | $4.22 | 132,800 | — | — |
| 2000-06-06 | $2.92 | $4.20 | 28,800 | — | — |
| 2000-06-05 | $2.92 | $4.20 | 177,600 | — | — |
| 2000-06-02 | $2.93 | $4.21 | 155,200 | — | — |
| 2000-06-01 | $2.95 | $4.25 | 224,000 | — | — |
| 2000-05-31 | $2.91 | $4.19 | 172,800 | — | — |
| 2000-05-30 | $2.88 | $4.14 | 248,000 | — | — |
| 2000-05-26 | $2.84 | $4.08 | 433,600 | — | — |
| 2000-05-25 | $2.77 | $3.99 | 417,600 | — | — |
| 2000-05-24 | $2.76 | $3.97 | 99,200 | — | — |
| 2000-05-23 | $2.75 | $3.96 | 81,600 | — | — |
| 2000-05-22 | $2.77 | $3.99 | 160,000 | — | — |
| 2000-05-19 | $2.74 | $3.94 | 224,000 | — | — |
| 2000-05-18 | $2.74 | $3.94 | 497,600 | — | — |
| 2000-05-17 | $2.75 | $3.95 | 284,800 | — | — |
| 2000-05-16 | $2.70 | $3.87 | 312,000 | — | — |
| 2000-05-15 | $2.69 | $3.86 | 566,400 | — | — |
| 2000-05-12 | $2.54 | $3.65 | 67,200 | — | — |
| 2000-05-11 | $2.52 | $3.63 | 220,800 | — | — |
| 2000-05-10 | $2.47 | $3.55 | 52,800 | — | — |
| 2000-05-09 | $2.52 | $3.63 | 390,400 | — | — |
| 2000-05-08 | $2.52 | $3.62 | 65,600 | — | — |
| 2000-05-05 | $2.52 | $3.62 | 27,200 | — | — |
| 2000-05-04 | $2.53 | $3.64 | 192,000 | — | — |
| 2000-05-03 | $2.52 | $3.62 | 81,600 | — | — |
| 2000-05-02 | $2.54 | $3.64 | 196,800 | — | — |
| 2000-05-01 | $2.53 | $3.62 | 128,000 | — | — |
| 2000-04-28 | $2.51 | $3.59 | 547,200 | — | — |
| 2000-04-27 | $2.55 | $3.66 | 308,800 | — | — |
| 2000-04-26 | $2.56 | $3.67 | 164,800 | — | — |
| 2000-04-25 | $2.48 | $3.55 | 332,800 | — | — |
| 2000-04-24 | $2.41 | $3.46 | 86,400 | — | — |
| 2000-04-20 | $2.42 | $3.46 | 52,800 | — | — |
| 2000-04-19 | $2.40 | $3.44 | 43,200 | — | — |
| 2000-04-18 | $2.39 | $3.42 | 190,400 | — | — |
| 2000-04-17 | $2.42 | $3.46 | 555,200 | — | — |
| 2000-04-14 | $2.40 | $3.44 | 488,000 | — | — |
| 2000-04-13 | $2.44 | $3.49 | 491,200 | — | — |
| 2000-04-12 | $2.48 | $3.55 | 150,400 | — | — |
| 2000-04-11 | $2.52 | $3.60 | 97,600 | — | — |
| 2000-04-10 | $2.51 | $3.59 | 81,600 | — | — |
| 2000-04-07 | $2.47 | $3.54 | 36,800 | — | — |
| 2000-04-06 | $2.46 | $3.53 | 148,800 | — | — |
| 2000-04-05 | $2.48 | $3.55 | 260,800 | — | — |
| 2000-04-04 | $2.44 | $3.49 | 27,200 | — | — |
| 2000-04-03 | $2.44 | $3.49 | 38,400 | — | — |
| 2000-03-31 | $2.42 | $3.46 | 628,800 | — | — |
| 2000-03-30 | $2.45 | $3.52 | 132,800 | — | — |
| 2000-03-29 | $2.43 | $3.49 | 382,400 | — | — |
| 2000-03-28 | $2.45 | $3.50 | 411,200 | — | — |
| 2000-03-27 | $2.44 | $3.50 | 660,800 | — | — |
| 2000-03-24 | $2.44 | $3.49 | 521,600 | — | — |
| 2000-03-23 | $2.38 | $3.40 | 105,600 | — | — |
| 2000-03-22 | $2.34 | $3.36 | 192,000 | — | — |
| 2000-03-21 | $2.30 | $3.29 | 182,400 | — | — |
| 2000-03-20 | $2.32 | $3.32 | 51,200 | — | — |
| 2000-03-17 | $2.30 | $3.30 | 56,000 | — | — |
| 2000-03-16 | $2.27 | $3.25 | 100,800 | — | — |
| 2000-03-15 | $2.13 | $3.06 | 116,800 | — | — |
| 2000-03-14 | $2.09 | $2.99 | 652,800 | — | — |
| 2000-03-13 | $2.02 | $2.90 | 44,800 | — | — |
| 2000-03-10 | $2.06 | $2.96 | 244,800 | — | — |
| 2000-03-09 | $2.06 | $2.95 | 193,600 | — | — |
| 2000-03-08 | $2.02 | $2.90 | 1,332,800 | — | — |
| 2000-03-07 | $2.04 | $2.92 | 60,800 | — | — |
| 2000-03-06 | $2.00 | $2.86 | 62,400 | — | — |
| 2000-03-03 | $2.06 | $2.95 | 150,400 | — | — |
| 2000-03-02 | $2.04 | $2.92 | 19,200 | — | — |
| 2000-03-01 | $2.06 | $2.96 | 132,800 | — | — |
| 2000-02-29 | $2.06 | $2.96 | 302,400 | — | — |
| 2000-02-28 | $2.02 | $2.89 | 76,800 | — | — |
| 2000-02-25 | $1.95 | $2.80 | 59,200 | — | — |
| 2000-02-24 | $2.02 | $2.89 | 64,000 | — | — |
| 2000-02-23 | $2.02 | $2.90 | 174,400 | — | — |
| 2000-02-22 | $2.13 | $3.05 | 115,200 | — | — |
| 2000-02-18 | $2.21 | $3.17 | 136,000 | — | — |
| 2000-02-17 | $2.24 | $3.21 | 177,600 | — | — |
| 2000-02-16 | $2.12 | $3.03 | 249,600 | — | — |
| 2000-02-15 | $2.14 | $3.06 | 214,400 | — | — |
| 2000-02-14 | $2.27 | $3.25 | 43,200 | — | — |
| 2000-02-11 | $2.30 | $3.29 | 27,200 | — | — |
| 2000-02-10 | $2.31 | $3.31 | 601,600 | — | — |
| 2000-02-09 | $2.39 | $3.43 | 180,800 | — | — |
| 2000-02-08 | $2.44 | $3.49 | 419,200 | — | — |
| 2000-02-07 | $2.47 | $3.54 | 448,000 | — | — |
| 2000-02-04 | $2.34 | $3.34 | 320,000 | — | — |
| 2000-02-03 | $2.29 | $3.27 | 433,600 | — | — |
| 2000-02-02 | $2.17 | $3.10 | 150,400 | — | — |
| 2000-02-01 | $2.16 | $3.09 | 208,000 | — | — |
| 2000-01-31 | $2.14 | $3.06 | 617,600 | — | — |
| 2000-01-28 | $2.09 | $2.99 | 230,400 | — | — |
| 2000-01-27 | $2.19 | $3.12 | 24,000 | — | — |
| 2000-01-26 | $2.22 | $3.17 | 849,600 | — | — |
| 2000-01-25 | $2.24 | $3.20 | 198,400 | — | — |
| 2000-01-24 | $2.30 | $3.28 | 176,000 | — | — |
| 2000-01-21 | $2.36 | $3.37 | 588,800 | — | — |
| 2000-01-20 | $2.48 | $3.54 | 67,200 | — | — |
| 2000-01-19 | $2.46 | $3.51 | 300,800 | — | — |
| 2000-01-18 | $2.48 | $3.55 | 78,400 | — | — |
| 2000-01-14 | $2.49 | $3.56 | 22,400 | — | — |
| 2000-01-13 | $2.50 | $3.58 | 51,200 | — | — |
| 2000-01-12 | $2.48 | $3.54 | 14,400 | — | — |
| 2000-01-11 | $2.48 | $3.54 | 100,800 | — | — |
| 2000-01-10 | $2.43 | $3.47 | 219,200 | — | — |
| 2000-01-07 | $2.39 | $3.41 | 92,800 | — | — |
| 2000-01-06 | $2.36 | $3.37 | 54,400 | — | — |
| 2000-01-05 | $2.36 | $3.37 | 35,200 | — | — |
| 2000-01-04 | $2.37 | $3.38 | 73,600 | — | — |
| 2000-01-03 | $2.37 | $3.38 | 81,600 | — | — |