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
- 1993-09-20 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 | $3.67 | $4.39 | 2,700 | — | — |
| 2000-12-28 | $3.75 | $4.49 | 0 | — | — |
| 2000-12-27 | $3.75 | $4.49 | 30,000 | — | — |
| 2000-12-26 | $3.58 | $4.29 | 21,000 | — | — |
| 2000-12-22 | $3.69 | $4.41 | 74,100 | — | — |
| 2000-12-21 | $3.42 | $4.09 | 81,300 | — | — |
| 2000-12-20 | $3.23 | $3.86 | 7,800 | — | — |
| 2000-12-19 | $3.29 | $3.94 | 122,100 | — | — |
| 2000-12-18 | $3.29 | $3.94 | 1,800 | — | — |
| 2000-12-15 | $3.21 | $3.84 | 0 | — | — |
| 2000-12-14 | $3.21 | $3.84 | 2,700 | — | — |
| 2000-12-13 | $3.10 | $3.72 | 0 | — | — |
| 2000-12-12 | $3.17 | $3.74 | 0 | — | — |
| 2000-12-11 | $3.17 | $3.74 | 0 | — | — |
| 2000-12-08 | $3.17 | $3.74 | 0 | — | — |
| 2000-12-07 | $3.17 | $3.74 | 2,100 | — | — |
| 2000-12-06 | $3.11 | $3.68 | 9,600 | — | — |
| 2000-12-05 | $2.98 | $3.52 | 84,300 | — | — |
| 2000-12-04 | $3.33 | $3.94 | 0 | — | — |
| 2000-12-01 | $3.33 | $3.94 | 91,500 | — | — |
| 2000-11-30 | $3.00 | $3.54 | 600 | — | — |
| 2000-11-29 | $2.98 | $3.52 | 9,000 | — | — |
| 2000-11-28 | $2.96 | $3.49 | 38,100 | — | — |
| 2000-11-27 | $3.02 | $3.57 | 35,100 | — | — |
| 2000-11-24 | $3.03 | $3.58 | 0 | — | — |
| 2000-11-22 | $3.03 | $3.58 | 0 | — | — |
| 2000-11-21 | $3.03 | $3.58 | 10,800 | — | — |
| 2000-11-20 | $3.02 | $3.57 | 600 | — | — |
| 2000-11-17 | $3.08 | $3.64 | 600 | — | — |
| 2000-11-16 | $3.02 | $3.57 | 8,700 | — | — |
| 2000-11-15 | $3.08 | $3.64 | 0 | — | — |
| 2000-11-14 | $3.08 | $3.64 | 0 | — | — |
| 2000-11-13 | $3.08 | $3.64 | 0 | — | — |
| 2000-11-10 | $3.08 | $3.64 | 0 | — | — |
| 2000-11-09 | $3.08 | $3.64 | 1,800 | — | — |
| 2000-11-08 | $3.08 | $3.64 | 29,700 | — | — |
| 2000-11-07 | $3.04 | $3.59 | 0 | — | — |
| 2000-11-06 | $3.04 | $3.59 | 4,500 | — | — |
| 2000-11-03 | $3.04 | $3.59 | 9,000 | — | — |
| 2000-11-02 | $3.04 | $3.59 | 3,300 | — | — |
| 2000-11-01 | $3.13 | $3.69 | 3,000 | — | — |
| 2000-10-31 | $3.08 | $3.64 | 20,100 | — | — |
| 2000-10-30 | $3.04 | $3.59 | 0 | — | — |
| 2000-10-27 | $3.04 | $3.59 | 3,900 | — | — |
| 2000-10-26 | $3.05 | $3.60 | 0 | — | — |
| 2000-10-25 | $3.05 | $3.60 | 0 | — | — |
| 2000-10-24 | $3.05 | $3.60 | 0 | — | — |
| 2000-10-23 | $3.05 | $3.60 | 15,600 | — | — |
| 2000-10-20 | $3.04 | $3.59 | 0 | — | — |
| 2000-10-19 | $3.04 | $3.59 | 0 | — | — |
| 2000-10-18 | $3.04 | $3.59 | 300 | — | — |
| 2000-10-17 | $3.21 | $3.79 | 1,200 | — | — |
| 2000-10-16 | $3.04 | $3.59 | 0 | — | — |
| 2000-10-13 | $3.04 | $3.59 | 600 | — | — |
| 2000-10-12 | $3.06 | $3.62 | 39,900 | — | — |
| 2000-10-11 | $3.06 | $3.62 | 0 | — | — |
| 2000-10-10 | $3.06 | $3.62 | 0 | — | — |
| 2000-10-09 | $3.06 | $3.62 | 3,600 | — | — |
| 2000-10-06 | $3.06 | $3.62 | 28,800 | — | — |
| 2000-10-05 | $3.19 | $3.76 | 6,000 | — | — |
| 2000-10-04 | $3.23 | $3.81 | 600 | — | — |
| 2000-10-03 | $3.27 | $3.86 | 5,400 | — | — |
| 2000-10-02 | $3.21 | $3.79 | 35,100 | — | — |
| 2000-09-29 | $3.17 | $3.74 | 1,500 | — | — |
| 2000-09-28 | $3.17 | $3.74 | 15,000 | — | — |
| 2000-09-27 | $3.33 | $3.94 | 0 | — | — |
| 2000-09-26 | $3.33 | $3.94 | 1,800 | — | — |
| 2000-09-25 | $3.38 | $3.98 | 0 | — | — |
| 2000-09-22 | $3.38 | $3.98 | 0 | — | — |
| 2000-09-21 | $3.38 | $3.98 | 2,700 | — | — |
| 2000-09-20 | $3.29 | $3.89 | 2,400 | — | — |
| 2000-09-19 | $3.33 | $3.94 | 600 | — | — |
| 2000-09-18 | $3.29 | $3.89 | 12,300 | — | — |
| 2000-09-15 | $3.38 | $3.98 | 8,100 | — | — |
| 2000-09-14 | $3.33 | $3.94 | 5,400 | — | — |
| 2000-09-13 | $3.38 | $3.98 | 15,300 | — | — |
| 2000-09-12 | $3.38 | $3.93 | 3,900 | — | — |
| 2000-09-11 | $3.42 | $3.98 | 0 | — | — |
| 2000-09-08 | $3.42 | $3.98 | 900 | — | — |
| 2000-09-07 | $3.42 | $3.98 | 2,700 | — | — |
| 2000-09-06 | $3.38 | $3.93 | 9,300 | — | — |
| 2000-09-05 | $3.29 | $3.84 | 25,500 | — | — |
| 2000-09-01 | $3.29 | $3.84 | 27,300 | — | — |
| 2000-08-31 | $3.33 | $3.88 | 36,300 | — | — |
| 2000-08-30 | $3.25 | $3.79 | 4,800 | — | — |
| 2000-08-29 | $3.33 | $3.88 | 11,400 | — | — |
| 2000-08-28 | $3.23 | $3.76 | 1,200 | — | — |
| 2000-08-25 | $3.21 | $3.74 | 0 | — | — |
| 2000-08-24 | $3.21 | $3.74 | 0 | — | — |
| 2000-08-23 | $3.21 | $3.74 | 0 | — | — |
| 2000-08-22 | $3.21 | $3.74 | 0 | — | — |
| 2000-08-21 | $3.21 | $3.74 | 5,100 | — | — |
| 2000-08-18 | $3.25 | $3.79 | 0 | — | — |
| 2000-08-17 | $3.25 | $3.79 | 3,300 | — | — |
| 2000-08-16 | $3.29 | $3.84 | 0 | — | — |
| 2000-08-15 | $3.29 | $3.84 | 17,700 | — | — |
| 2000-08-14 | $3.27 | $3.81 | 10,500 | — | — |
| 2000-08-11 | $3.29 | $3.84 | 4,500 | — | — |
| 2000-08-10 | $3.33 | $3.88 | 1,200 | — | — |
| 2000-08-09 | $3.46 | $4.03 | 600 | — | — |
| 2000-08-08 | $3.42 | $3.98 | 8,100 | — | — |
| 2000-08-07 | $3.21 | $3.74 | 0 | — | — |
| 2000-08-04 | $3.21 | $3.74 | 0 | — | — |
| 2000-08-03 | $3.21 | $3.74 | 0 | — | — |
| 2000-08-02 | $3.21 | $3.74 | 0 | — | — |
| 2000-08-01 | $3.21 | $3.74 | 3,600 | — | — |
| 2000-07-31 | $3.38 | $3.93 | 9,300 | — | — |
| 2000-07-28 | $3.33 | $3.88 | 0 | — | — |
| 2000-07-27 | $3.33 | $3.88 | 2,400 | — | — |
| 2000-07-26 | $3.33 | $3.88 | 11,100 | — | — |
| 2000-07-25 | $3.33 | $3.88 | 18,000 | — | — |
| 2000-07-24 | $3.25 | $3.79 | 600 | — | — |
| 2000-07-21 | $3.33 | $3.88 | 0 | — | — |
| 2000-07-20 | $3.33 | $3.88 | 2,400 | — | — |
| 2000-07-19 | $3.29 | $3.84 | 5,400 | — | — |
| 2000-07-18 | $3.23 | $3.76 | 11,700 | — | — |
| 2000-07-17 | $3.17 | $3.69 | 6,000 | — | — |
| 2000-07-14 | $3.17 | $3.69 | 0 | — | — |
| 2000-07-13 | $3.17 | $3.69 | 0 | — | — |
| 2000-07-12 | $3.17 | $3.69 | 33,900 | — | — |
| 2000-07-11 | $3.00 | $3.50 | 0 | — | — |
| 2000-07-10 | $3.00 | $3.50 | 0 | — | — |
| 2000-07-07 | $3.00 | $3.50 | 11,400 | — | — |
| 2000-07-06 | $3.31 | $3.86 | 0 | — | — |
| 2000-07-05 | $3.31 | $3.86 | 300 | — | — |
| 2000-07-03 | $3.08 | $3.59 | 0 | — | — |
| 2000-06-30 | $3.08 | $3.59 | 0 | — | — |
| 2000-06-29 | $3.08 | $3.59 | 1,500 | — | — |
| 2000-06-28 | $3.25 | $3.79 | 5,400 | — | — |
| 2000-06-27 | $3.00 | $3.50 | 1,500 | — | — |
| 2000-06-26 | $3.17 | $3.69 | 11,700 | — | — |
| 2000-06-23 | $3.15 | $3.67 | 0 | — | — |
| 2000-06-22 | $3.15 | $3.67 | 0 | — | — |
| 2000-06-21 | $3.15 | $3.67 | 0 | — | — |
| 2000-06-20 | $3.15 | $3.67 | 1,800 | — | — |
| 2000-06-19 | $2.94 | $3.42 | 6,000 | — | — |
| 2000-06-16 | $3.17 | $3.69 | 5,700 | — | — |
| 2000-06-15 | $3.04 | $3.54 | 19,200 | — | — |
| 2000-06-14 | $3.13 | $3.64 | 6,600 | — | — |
| 2000-06-13 | $3.13 | $3.64 | 1,500 | — | — |
| 2000-06-12 | $3.25 | $3.74 | 11,100 | — | — |
| 2000-06-09 | $3.27 | $3.76 | 1,200 | — | — |
| 2000-06-08 | $3.26 | $3.74 | 0 | — | — |
| 2000-06-07 | $3.26 | $3.74 | 3,600 | — | — |
| 2000-06-06 | $3.25 | $3.74 | 15,300 | — | — |
| 2000-06-05 | $3.27 | $3.76 | 0 | — | — |
| 2000-06-02 | $3.27 | $3.76 | 3,000 | — | — |
| 2000-06-01 | $3.27 | $3.76 | 0 | — | — |
| 2000-05-31 | $3.27 | $3.76 | 0 | — | — |
| 2000-05-30 | $3.27 | $3.76 | 0 | — | — |
| 2000-05-26 | $3.27 | $3.76 | 0 | — | — |
| 2000-05-25 | $3.27 | $3.76 | 0 | — | — |
| 2000-05-24 | $3.27 | $3.76 | 0 | — | — |
| 2000-05-23 | $3.27 | $3.76 | 1,200 | — | — |
| 2000-05-22 | $3.27 | $3.76 | 300 | — | — |
| 2000-05-19 | $3.33 | $3.83 | 0 | — | — |
| 2000-05-18 | $3.33 | $3.83 | 96,000 | — | — |
| 2000-05-17 | $3.33 | $3.83 | 7,200 | — | — |
| 2000-05-16 | $3.58 | $4.12 | 41,700 | — | — |
| 2000-05-15 | $3.23 | $3.71 | 0 | — | — |
| 2000-05-12 | $3.23 | $3.71 | 6,000 | — | — |
| 2000-05-11 | $3.21 | $3.69 | 0 | — | — |
| 2000-05-10 | $3.21 | $3.69 | 1,800 | — | — |
| 2000-05-09 | $3.38 | $3.88 | 0 | — | — |
| 2000-05-08 | $3.38 | $3.88 | 0 | — | — |
| 2000-05-05 | $3.38 | $3.88 | 7,800 | — | — |
| 2000-05-04 | $3.04 | $3.50 | 1,200 | — | — |
| 2000-05-03 | $3.08 | $3.55 | 5,400 | — | — |
| 2000-05-02 | $3.13 | $3.59 | 3,900 | — | — |
| 2000-05-01 | $3.19 | $3.67 | 300 | — | — |
| 2000-04-28 | $3.06 | $3.52 | 80,400 | — | — |
| 2000-04-27 | $3.19 | $3.67 | 2,100 | — | — |
| 2000-04-26 | $3.42 | $3.93 | 0 | — | — |
| 2000-04-25 | $3.42 | $3.93 | 6,000 | — | — |
| 2000-04-24 | $3.33 | $3.83 | 2,100 | — | — |
| 2000-04-20 | $3.35 | $3.86 | 1,500 | — | — |
| 2000-04-19 | $3.33 | $3.83 | 31,200 | — | — |
| 2000-04-18 | $3.54 | $4.07 | 10,500 | — | — |
| 2000-04-17 | $3.25 | $3.74 | 3,600 | — | — |
| 2000-04-14 | $3.67 | $4.22 | 1,500 | — | — |
| 2000-04-13 | $3.29 | $3.78 | 90,600 | — | — |
| 2000-04-12 | $3.29 | $3.78 | 11,400 | — | — |
| 2000-04-11 | $3.38 | $3.88 | 0 | — | — |
| 2000-04-10 | $3.38 | $3.88 | 17,400 | — | — |
| 2000-04-07 | $3.33 | $3.83 | 12,300 | — | — |
| 2000-04-06 | $3.46 | $3.98 | 4,800 | — | — |
| 2000-04-05 | $3.10 | $3.57 | 91,500 | — | — |
| 2000-04-04 | $3.33 | $3.83 | 39,600 | — | — |
| 2000-04-03 | $3.38 | $3.88 | 17,100 | — | — |
| 2000-03-31 | $3.38 | $3.88 | 10,800 | — | — |
| 2000-03-30 | $3.42 | $3.93 | 0 | — | — |
| 2000-03-29 | $3.42 | $3.93 | 0 | — | — |
| 2000-03-28 | $3.42 | $3.93 | 1,500 | — | — |
| 2000-03-27 | $3.54 | $4.07 | 3,300 | — | — |
| 2000-03-24 | $3.46 | $3.98 | 3,900 | — | — |
| 2000-03-23 | $3.50 | $4.02 | 0 | — | — |
| 2000-03-22 | $3.50 | $4.02 | 0 | — | — |
| 2000-03-21 | $3.50 | $4.02 | 0 | — | — |
| 2000-03-20 | $3.50 | $4.02 | 9,300 | — | — |
| 2000-03-17 | $3.42 | $3.93 | 13,500 | — | — |
| 2000-03-16 | $3.35 | $3.86 | 3,000 | — | — |
| 2000-03-15 | $3.75 | $4.31 | 20,400 | — | — |
| 2000-03-14 | $3.42 | $3.93 | 2,400 | — | — |
| 2000-03-13 | $3.46 | $3.98 | 8,100 | — | — |
| 2000-03-10 | $3.67 | $4.17 | 73,800 | — | — |
| 2000-03-09 | $3.71 | $4.21 | 19,200 | — | — |
| 2000-03-08 | $3.71 | $4.21 | 15,000 | — | — |
| 2000-03-07 | $3.79 | $4.31 | 5,700 | — | — |
| 2000-03-06 | $3.73 | $4.24 | 6,600 | — | — |
| 2000-03-03 | $3.83 | $4.36 | 1,200 | — | — |
| 2000-03-02 | $3.73 | $4.24 | 69,600 | — | — |
| 2000-03-01 | $3.79 | $4.31 | 17,700 | — | — |
| 2000-02-29 | $3.71 | $4.21 | 0 | — | — |
| 2000-02-28 | $3.71 | $4.21 | 2,100 | — | — |
| 2000-02-25 | $3.73 | $4.24 | 14,700 | — | — |
| 2000-02-24 | $3.75 | $4.26 | 26,700 | — | — |
| 2000-02-23 | $3.73 | $4.24 | 99,300 | — | — |
| 2000-02-22 | $3.71 | $4.21 | 2,100 | — | — |
| 2000-02-18 | $3.71 | $4.21 | 4,500 | — | — |
| 2000-02-17 | $3.77 | $4.28 | 0 | — | — |
| 2000-02-16 | $3.77 | $4.28 | 3,300 | — | — |
| 2000-02-15 | $3.77 | $4.28 | 2,100 | — | — |
| 2000-02-14 | $3.67 | $4.17 | 45,600 | — | — |
| 2000-02-11 | $3.79 | $4.31 | 0 | — | — |
| 2000-02-10 | $3.79 | $4.31 | 142,500 | — | — |
| 2000-02-09 | $3.75 | $4.26 | 32,700 | — | — |
| 2000-02-08 | $3.77 | $4.28 | 10,500 | — | — |
| 2000-02-07 | $3.80 | $4.32 | 10,500 | — | — |
| 2000-02-04 | $3.79 | $4.31 | 28,800 | — | — |
| 2000-02-03 | $3.79 | $4.31 | 40,200 | — | — |
| 2000-02-02 | $3.79 | $4.31 | 1,500 | — | — |
| 2000-02-01 | $3.88 | $4.40 | 15,000 | — | — |
| 2000-01-31 | $3.79 | $4.31 | 0 | — | — |
| 2000-01-28 | $3.79 | $4.31 | 5,100 | — | — |
| 2000-01-27 | $3.83 | $4.36 | 118,200 | — | — |
| 2000-01-26 | $3.79 | $4.31 | 3,300 | — | — |
| 2000-01-25 | $3.88 | $4.40 | 45,900 | — | — |
| 2000-01-24 | $3.81 | $4.33 | 15,300 | — | — |
| 2000-01-21 | $3.79 | $4.31 | 156,600 | — | — |
| 2000-01-20 | $3.79 | $4.31 | 4,200 | — | — |
| 2000-01-19 | $3.79 | $4.31 | 0 | — | — |
| 2000-01-18 | $3.79 | $4.31 | 45,900 | — | — |
| 2000-01-14 | $3.75 | $4.26 | 33,900 | — | — |
| 2000-01-13 | $3.71 | $4.21 | 3,300 | — | — |
| 2000-01-12 | $3.71 | $4.21 | 23,100 | — | — |
| 2000-01-11 | $3.75 | $4.26 | 32,400 | — | — |
| 2000-01-10 | $3.79 | $4.31 | 3,600 | — | — |
| 2000-01-07 | $3.75 | $4.26 | 27,300 | — | — |
| 2000-01-06 | $3.92 | $4.45 | 3,300 | — | — |
| 2000-01-05 | $3.77 | $4.28 | 2,700 | — | — |
| 2000-01-04 | $3.83 | $4.36 | 21,900 | — | — |
| 2000-01-03 | $4.00 | $4.54 | 5,700 | — | — |