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
- 1996-05-15 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 | $3.63 | $3.78 | 434,800 | — | — |
| 2000-12-28 | $3.75 | $3.91 | 520,400 | — | — |
| 2000-12-27 | $3.41 | $3.55 | 77,200 | — | — |
| 2000-12-26 | $3.47 | $3.62 | 30,800 | — | — |
| 2000-12-22 | $3.45 | $3.60 | 7,600 | — | — |
| 2000-12-21 | $3.48 | $3.63 | 3,992,800 | — | — |
| 2000-12-20 | $3.52 | $3.66 | 470,000 | — | — |
| 2000-12-19 | $3.38 | $3.52 | 522,000 | — | — |
| 2000-12-18 | $3.19 | $3.32 | 420,000 | — | — |
| 2000-12-15 | $3.13 | $3.26 | 404,800 | — | — |
| 2000-12-14 | $3.09 | $3.22 | 592,800 | — | — |
| 2000-12-13 | $3.09 | $3.22 | 46,800 | — | — |
| 2000-12-12 | $3.11 | $3.24 | 320,000 | — | — |
| 2000-12-11 | $3.14 | $3.27 | 594,400 | — | — |
| 2000-12-08 | $3.09 | $3.22 | 385,600 | — | — |
| 2000-12-07 | $3.09 | $3.22 | 348,000 | — | — |
| 2000-12-06 | $3.08 | $3.21 | 640,800 | — | — |
| 2000-12-05 | $2.98 | $3.11 | 332,000 | — | — |
| 2000-12-04 | $3.03 | $3.16 | 263,600 | — | — |
| 2000-12-01 | $3.00 | $3.13 | 53,600 | — | — |
| 2000-11-30 | $2.91 | $3.03 | 202,800 | — | — |
| 2000-11-29 | $2.88 | $3.00 | 114,000 | — | — |
| 2000-11-28 | $2.97 | $3.09 | 263,600 | — | — |
| 2000-11-27 | $3.11 | $3.24 | 168,400 | — | — |
| 2000-11-24 | $2.83 | $2.95 | 117,600 | — | — |
| 2000-11-22 | $2.83 | $2.95 | 1,051,200 | — | — |
| 2000-11-21 | $2.73 | $2.85 | 675,200 | — | — |
| 2000-11-20 | $2.69 | $2.80 | 19,600 | — | — |
| 2000-11-17 | $2.72 | $2.83 | 90,000 | — | — |
| 2000-11-16 | $2.63 | $2.74 | 201,600 | — | — |
| 2000-11-15 | $2.64 | $2.75 | 555,600 | — | — |
| 2000-11-14 | $2.75 | $2.87 | 128,400 | — | — |
| 2000-11-13 | $2.72 | $2.83 | 196,800 | — | — |
| 2000-11-10 | $2.77 | $2.88 | 270,400 | — | — |
| 2000-11-09 | $2.88 | $3.00 | 175,200 | — | — |
| 2000-11-08 | $2.92 | $3.05 | 74,800 | — | — |
| 2000-11-07 | $2.94 | $3.06 | 354,800 | — | — |
| 2000-11-06 | $3.00 | $3.11 | 54,800 | — | — |
| 2000-11-03 | $3.06 | $3.18 | 528,400 | — | — |
| 2000-11-02 | $3.13 | $3.24 | 196,800 | — | — |
| 2000-11-01 | $3.17 | $3.29 | 4,000 | — | — |
| 2000-10-31 | $3.22 | $3.34 | 559,200 | — | — |
| 2000-10-30 | $3.25 | $3.37 | 1,228,000 | — | — |
| 2000-10-27 | $3.22 | $3.34 | 654,400 | — | — |
| 2000-10-26 | $3.23 | $3.35 | 258,800 | — | — |
| 2000-10-25 | $3.20 | $3.32 | 104,400 | — | — |
| 2000-10-24 | $3.25 | $3.37 | 337,200 | — | — |
| 2000-10-23 | $3.16 | $3.27 | 27,600 | — | — |
| 2000-10-20 | $3.20 | $3.32 | 507,200 | — | — |
| 2000-10-19 | $3.22 | $3.34 | 1,023,200 | — | — |
| 2000-10-18 | $3.31 | $3.43 | 72,800 | — | — |
| 2000-10-17 | $3.39 | $3.52 | 15,200 | — | — |
| 2000-10-16 | $3.44 | $3.56 | 400 | — | — |
| 2000-10-13 | $3.47 | $3.60 | 182,400 | — | — |
| 2000-10-12 | $3.50 | $3.63 | 1,460,800 | — | — |
| 2000-10-11 | $3.45 | $3.58 | 382,800 | — | — |
| 2000-10-10 | $3.45 | $3.58 | 235,600 | — | — |
| 2000-10-09 | $3.47 | $3.60 | 409,600 | — | — |
| 2000-10-06 | $3.45 | $3.58 | 478,400 | — | — |
| 2000-10-05 | $3.48 | $3.61 | 446,400 | — | — |
| 2000-10-04 | $3.50 | $3.63 | 334,000 | — | — |
| 2000-10-03 | $3.50 | $3.63 | 121,200 | — | — |
| 2000-10-02 | $3.53 | $3.66 | 180,400 | — | — |
| 2000-09-29 | $3.53 | $3.66 | 455,600 | — | — |
| 2000-09-28 | $3.56 | $3.69 | 281,200 | — | — |
| 2000-09-27 | $3.67 | $3.81 | 367,600 | — | — |
| 2000-09-26 | $3.69 | $3.82 | 78,400 | — | — |
| 2000-09-25 | $3.63 | $3.76 | 410,800 | — | — |
| 2000-09-22 | $3.59 | $3.73 | 526,800 | — | — |
| 2000-09-21 | $3.66 | $3.79 | 456,800 | — | — |
| 2000-09-20 | $3.73 | $3.87 | 3,200 | — | — |
| 2000-09-19 | $3.67 | $3.81 | 191,600 | — | — |
| 2000-09-18 | $3.73 | $3.87 | 188,400 | — | — |
| 2000-09-15 | $3.97 | $4.11 | 218,000 | — | — |
| 2000-09-14 | $3.97 | $4.11 | 45,600 | — | — |
| 2000-09-13 | $3.95 | $4.10 | 274,400 | — | — |
| 2000-09-12 | $3.94 | $4.08 | 274,000 | — | — |
| 2000-09-11 | $3.91 | $4.05 | 120,400 | — | — |
| 2000-09-08 | $3.91 | $4.05 | 182,800 | — | — |
| 2000-09-07 | $3.95 | $4.10 | 330,000 | — | — |
| 2000-09-06 | $4.00 | $4.15 | 24,400 | — | — |
| 2000-09-05 | $4.02 | $4.16 | 155,200 | — | — |
| 2000-09-01 | $4.09 | $4.24 | 195,600 | — | — |
| 2000-08-31 | $4.13 | $4.28 | 416,000 | — | — |
| 2000-08-30 | $4.13 | $4.28 | 42,400 | — | — |
| 2000-08-29 | $4.13 | $4.28 | 140,400 | — | — |
| 2000-08-28 | $4.13 | $4.28 | 80,400 | — | — |
| 2000-08-25 | $4.08 | $4.23 | 12,800 | — | — |
| 2000-08-24 | $4.11 | $4.26 | 40,000 | — | — |
| 2000-08-23 | $4.17 | $4.33 | 232,800 | — | — |
| 2000-08-22 | $4.11 | $4.26 | 525,200 | — | — |
| 2000-08-21 | $4.00 | $4.15 | 237,200 | — | — |
| 2000-08-18 | $4.00 | $4.15 | 250,000 | — | — |
| 2000-08-17 | $4.08 | $4.23 | 0 | — | — |
| 2000-08-16 | $4.08 | $4.23 | 184,000 | — | — |
| 2000-08-15 | $4.13 | $4.28 | 329,200 | — | — |
| 2000-08-14 | $4.16 | $4.31 | 29,600 | — | — |
| 2000-08-11 | $4.13 | $4.28 | 281,600 | — | — |
| 2000-08-10 | $4.09 | $4.24 | 208,000 | — | — |
| 2000-08-09 | $4.13 | $4.28 | 72,400 | — | — |
| 2000-08-08 | $4.06 | $4.21 | 135,200 | — | — |
| 2000-08-07 | $4.06 | $4.21 | 145,200 | — | — |
| 2000-08-04 | $4.03 | $4.18 | 140,000 | — | — |
| 2000-08-03 | $4.03 | $4.18 | 86,800 | — | — |
| 2000-08-02 | $4.19 | $4.34 | 123,200 | — | — |
| 2000-08-01 | $4.13 | $4.28 | 391,600 | — | — |
| 2000-07-31 | $4.13 | $4.28 | 510,400 | — | — |
| 2000-07-28 | $4.13 | $4.28 | 53,600 | — | — |
| 2000-07-27 | $4.13 | $4.28 | 58,400 | — | — |
| 2000-07-26 | $4.14 | $4.29 | 249,600 | — | — |
| 2000-07-25 | $4.13 | $4.28 | 296,000 | — | — |
| 2000-07-24 | $4.20 | $4.36 | 70,800 | — | — |
| 2000-07-21 | $4.17 | $4.33 | 41,200 | — | — |
| 2000-07-20 | $4.22 | $4.37 | 130,000 | — | — |
| 2000-07-19 | $4.22 | $4.37 | 29,600 | — | — |
| 2000-07-18 | $4.19 | $4.34 | 60,400 | — | — |
| 2000-07-17 | $4.28 | $4.44 | 77,600 | — | — |
| 2000-07-14 | $4.28 | $4.44 | 32,800 | — | — |
| 2000-07-13 | $4.19 | $4.34 | 282,400 | — | — |
| 2000-07-12 | $4.14 | $4.29 | 905,200 | — | — |
| 2000-07-11 | $4.23 | $4.39 | 251,600 | — | — |
| 2000-07-10 | $4.44 | $4.60 | 60,400 | — | — |
| 2000-07-07 | $4.39 | $4.55 | 131,200 | — | — |
| 2000-07-06 | $4.45 | $4.62 | 266,800 | — | — |
| 2000-07-05 | $4.19 | $4.34 | 310,400 | — | — |
| 2000-07-03 | $4.30 | $4.45 | 2,000 | — | — |
| 2000-06-30 | $4.33 | $4.49 | 312,000 | — | — |
| 2000-06-29 | $4.34 | $4.50 | 50,800 | — | — |
| 2000-06-28 | $4.28 | $4.44 | 110,800 | — | — |
| 2000-06-27 | $4.02 | $4.16 | 0 | — | — |
| 2000-06-26 | $4.02 | $4.16 | 96,400 | — | — |
| 2000-06-23 | $4.11 | $4.26 | 71,600 | — | — |
| 2000-06-22 | $4.13 | $4.28 | 86,000 | — | — |
| 2000-06-21 | $3.94 | $4.08 | 170,800 | — | — |
| 2000-06-20 | $3.97 | $4.11 | 111,600 | — | — |
| 2000-06-19 | $4.03 | $4.18 | 61,600 | — | — |
| 2000-06-16 | $4.06 | $4.21 | 457,200 | — | — |
| 2000-06-15 | $4.06 | $4.21 | 148,800 | — | — |
| 2000-06-14 | $4.16 | $4.31 | 135,600 | — | — |
| 2000-06-13 | $4.30 | $4.45 | 334,000 | — | — |
| 2000-06-12 | $4.14 | $4.29 | 400 | — | — |
| 2000-06-09 | $4.17 | $4.33 | 12,400 | — | — |
| 2000-06-08 | $4.25 | $4.41 | 498,000 | — | — |
| 2000-06-07 | $4.16 | $4.31 | 288,400 | — | — |
| 2000-06-06 | $4.06 | $4.21 | 398,000 | — | — |
| 2000-06-05 | $3.92 | $4.07 | 36,400 | — | — |
| 2000-06-02 | $3.78 | $3.92 | 487,600 | — | — |
| 2000-06-01 | $3.75 | $3.89 | 1,132,400 | — | — |
| 2000-05-31 | $3.77 | $3.90 | 376,400 | — | — |
| 2000-05-30 | $4.00 | $4.15 | 80,400 | — | — |
| 2000-05-26 | $4.00 | $4.15 | 42,400 | — | — |
| 2000-05-25 | $4.13 | $4.28 | 10,400 | — | — |
| 2000-05-24 | $4.13 | $4.28 | 207,600 | — | — |
| 2000-05-23 | $4.16 | $4.31 | 494,400 | — | — |
| 2000-05-22 | $4.31 | $4.47 | 188,400 | — | — |
| 2000-05-19 | $4.25 | $4.41 | 114,800 | — | — |
| 2000-05-18 | $4.34 | $4.50 | 0 | — | — |
| 2000-05-17 | $4.34 | $4.50 | 33,600 | — | — |
| 2000-05-16 | $4.41 | $4.57 | 24,400 | — | — |
| 2000-05-15 | $4.34 | $4.50 | 88,800 | — | — |
| 2000-05-12 | $4.45 | $4.62 | 31,600 | — | — |
| 2000-05-11 | $4.42 | $4.58 | 400 | — | — |
| 2000-05-10 | $4.45 | $4.62 | 362,400 | — | — |
| 2000-05-09 | $4.39 | $4.55 | 44,800 | — | — |
| 2000-05-08 | $4.36 | $4.52 | 41,600 | — | — |
| 2000-05-05 | $4.44 | $4.60 | 181,600 | — | — |
| 2000-05-04 | $4.42 | $4.58 | 704,000 | — | — |
| 2000-05-03 | $4.34 | $4.50 | 89,200 | — | — |
| 2000-05-02 | $4.39 | $4.55 | 209,600 | — | — |
| 2000-05-01 | $4.33 | $4.49 | 212,000 | — | — |
| 2000-04-28 | $4.31 | $4.47 | 467,600 | — | — |
| 2000-04-27 | $4.39 | $4.55 | 284,800 | — | — |
| 2000-04-26 | $4.50 | $4.67 | 38,000 | — | — |
| 2000-04-25 | $4.53 | $4.70 | 84,400 | — | — |
| 2000-04-24 | $4.50 | $4.67 | 650,000 | — | — |
| 2000-04-20 | $4.50 | $4.67 | 5,600 | — | — |
| 2000-04-19 | $4.47 | $4.63 | 505,200 | — | — |
| 2000-04-18 | $4.50 | $4.67 | 577,200 | — | — |
| 2000-04-17 | $4.47 | $4.63 | 222,800 | — | — |
| 2000-04-14 | $4.52 | $4.66 | 116,800 | — | — |
| 2000-04-13 | $4.56 | $4.71 | 234,000 | — | — |
| 2000-04-12 | $4.50 | $4.64 | 381,600 | — | — |
| 2000-04-11 | $4.38 | $4.51 | 55,600 | — | — |
| 2000-04-10 | $4.41 | $4.54 | 361,600 | — | — |
| 2000-04-07 | $4.38 | $4.51 | 152,400 | — | — |
| 2000-04-06 | $4.31 | $4.45 | 48,000 | — | — |
| 2000-04-05 | $4.38 | $4.51 | 378,400 | — | — |
| 2000-04-04 | $4.34 | $4.48 | 487,200 | — | — |
| 2000-04-03 | $4.44 | $4.58 | 120,400 | — | — |
| 2000-03-31 | $4.38 | $4.51 | 722,800 | — | — |
| 2000-03-30 | $4.45 | $4.59 | 304,800 | — | — |
| 2000-03-29 | $4.50 | $4.64 | 246,400 | — | — |
| 2000-03-28 | $4.50 | $4.64 | 282,800 | — | — |
| 2000-03-27 | $4.50 | $4.64 | 182,400 | — | — |
| 2000-03-24 | $4.50 | $4.64 | 38,800 | — | — |
| 2000-03-23 | $4.56 | $4.71 | 80,400 | — | — |
| 2000-03-22 | $4.56 | $4.71 | 150,400 | — | — |
| 2000-03-21 | $4.66 | $4.80 | 411,600 | — | — |
| 2000-03-20 | $4.58 | $4.72 | 196,400 | — | — |
| 2000-03-17 | $4.38 | $4.51 | 470,800 | — | — |
| 2000-03-16 | $4.50 | $4.64 | 339,600 | — | — |
| 2000-03-15 | $4.69 | $4.83 | 61,200 | — | — |
| 2000-03-14 | $4.84 | $5.00 | 94,400 | — | — |
| 2000-03-13 | $4.83 | $4.98 | 42,000 | — | — |
| 2000-03-10 | $4.81 | $4.96 | 22,000 | — | — |
| 2000-03-09 | $4.78 | $4.93 | 45,600 | — | — |
| 2000-03-08 | $4.75 | $4.90 | 111,200 | — | — |
| 2000-03-07 | $4.75 | $4.90 | 940,400 | — | — |
| 2000-03-06 | $4.53 | $4.67 | 147,200 | — | — |
| 2000-03-03 | $4.69 | $4.83 | 174,800 | — | — |
| 2000-03-02 | $4.63 | $4.77 | 428,800 | — | — |
| 2000-03-01 | $4.61 | $4.75 | 232,400 | — | — |
| 2000-02-29 | $4.36 | $4.50 | 352,000 | — | — |
| 2000-02-28 | $4.38 | $4.51 | 437,600 | — | — |
| 2000-02-25 | $4.52 | $4.66 | 338,800 | — | — |
| 2000-02-24 | $4.70 | $4.85 | 63,600 | — | — |
| 2000-02-23 | $4.77 | $4.92 | 159,600 | — | — |
| 2000-02-22 | $4.66 | $4.80 | 269,200 | — | — |
| 2000-02-18 | $4.66 | $4.80 | 64,800 | — | — |
| 2000-02-17 | $4.63 | $4.77 | 542,800 | — | — |
| 2000-02-16 | $4.73 | $4.88 | 346,800 | — | — |
| 2000-02-15 | $4.92 | $5.08 | 232,000 | — | — |
| 2000-02-14 | $4.92 | $5.08 | 84,400 | — | — |
| 2000-02-11 | $5.06 | $5.22 | 250,400 | — | — |
| 2000-02-10 | $5.09 | $5.25 | 314,800 | — | — |
| 2000-02-09 | $4.89 | $5.04 | 313,200 | — | — |
| 2000-02-08 | $4.88 | $5.03 | 190,000 | — | — |
| 2000-02-07 | $5.00 | $5.16 | 1,170,400 | — | — |
| 2000-02-04 | $4.84 | $5.00 | 466,400 | — | — |
| 2000-02-03 | $4.73 | $4.88 | 149,200 | — | — |
| 2000-02-02 | $4.75 | $4.90 | 242,800 | — | — |
| 2000-02-01 | $4.69 | $4.83 | 233,600 | — | — |
| 2000-01-31 | $4.69 | $4.83 | 552,000 | — | — |
| 2000-01-28 | $4.77 | $4.92 | 293,600 | — | — |
| 2000-01-27 | $4.81 | $4.96 | 469,600 | — | — |
| 2000-01-26 | $4.38 | $4.51 | 221,600 | — | — |
| 2000-01-25 | $4.27 | $4.40 | 438,400 | — | — |
| 2000-01-24 | $4.27 | $4.40 | 352,800 | — | — |
| 2000-01-21 | $4.33 | $4.46 | 459,600 | — | — |
| 2000-01-20 | $4.48 | $4.63 | 334,800 | — | — |
| 2000-01-19 | $4.58 | $4.72 | 328,000 | — | — |
| 2000-01-18 | $4.53 | $4.67 | 597,200 | — | — |
| 2000-01-14 | $4.48 | $4.63 | 521,200 | — | — |
| 2000-01-13 | $4.31 | $4.45 | 520,000 | — | — |
| 2000-01-12 | $4.19 | $4.32 | 755,200 | — | — |
| 2000-01-11 | $4.09 | $4.22 | 249,600 | — | — |
| 2000-01-10 | $4.08 | $4.21 | 120,400 | — | — |
| 2000-01-07 | $4.11 | $4.24 | 432,800 | — | — |
| 2000-01-06 | $4.00 | $4.13 | 112,000 | — | — |
| 2000-01-05 | $4.00 | $4.13 | 314,000 | — | — |
| 2000-01-04 | $4.03 | $4.16 | 81,600 | — | — |
| 2000-01-03 | $4.06 | $4.19 | 69,600 | — | — |