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
- 1980-03-17 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 | $3.71 | $4.42 | 534,600 | — | — |
| 2000-12-28 | $3.86 | $4.60 | 637,200 | — | — |
| 2000-12-27 | $3.90 | $4.64 | 1,032,600 | — | — |
| 2000-12-26 | $3.69 | $4.39 | 338,400 | — | — |
| 2000-12-22 | $3.73 | $4.44 | 297,600 | — | — |
| 2000-12-21 | $3.63 | $4.32 | 427,800 | — | — |
| 2000-12-20 | $3.59 | $4.28 | 370,800 | — | — |
| 2000-12-19 | $3.56 | $4.24 | 339,000 | — | — |
| 2000-12-18 | $3.55 | $4.23 | 487,200 | — | — |
| 2000-12-15 | $3.52 | $4.19 | 850,800 | — | — |
| 2000-12-14 | $3.66 | $4.36 | 330,000 | — | — |
| 2000-12-13 | $3.70 | $4.41 | 722,400 | — | — |
| 2000-12-12 | $3.78 | $4.50 | 422,400 | — | — |
| 2000-12-11 | $3.89 | $4.63 | 888,600 | — | — |
| 2000-12-08 | $3.90 | $4.64 | 1,012,200 | — | — |
| 2000-12-07 | $3.66 | $4.36 | 237,600 | — | — |
| 2000-12-06 | $3.58 | $4.27 | 831,000 | — | — |
| 2000-12-05 | $3.55 | $4.23 | 408,600 | — | — |
| 2000-12-04 | $3.61 | $4.31 | 309,600 | — | — |
| 2000-12-01 | $3.61 | $4.31 | 432,600 | — | — |
| 2000-11-30 | $3.53 | $4.21 | 287,400 | — | — |
| 2000-11-29 | $3.51 | $4.18 | 530,400 | — | — |
| 2000-11-28 | $3.47 | $4.13 | 379,800 | — | — |
| 2000-11-27 | $3.55 | $4.23 | 263,400 | — | — |
| 2000-11-24 | $3.56 | $4.24 | 64,200 | — | — |
| 2000-11-22 | $3.60 | $4.29 | 250,800 | — | — |
| 2000-11-21 | $3.66 | $4.36 | 207,600 | — | — |
| 2000-11-20 | $3.61 | $4.31 | 117,600 | — | — |
| 2000-11-17 | $3.65 | $4.34 | 202,800 | — | — |
| 2000-11-16 | $3.60 | $4.29 | 339,000 | — | — |
| 2000-11-15 | $3.67 | $4.37 | 626,400 | — | — |
| 2000-11-14 | $3.55 | $4.23 | 802,800 | — | — |
| 2000-11-13 | $3.49 | $4.16 | 388,800 | — | — |
| 2000-11-10 | $3.54 | $4.22 | 574,800 | — | — |
| 2000-11-09 | $3.43 | $4.08 | 692,400 | — | — |
| 2000-11-08 | $3.39 | $4.03 | 291,000 | — | — |
| 2000-11-07 | $3.38 | $4.01 | 349,800 | — | — |
| 2000-11-06 | $3.35 | $3.98 | 139,800 | — | — |
| 2000-11-03 | $3.35 | $3.98 | 492,000 | — | — |
| 2000-11-02 | $3.33 | $3.96 | 735,000 | — | — |
| 2000-11-01 | $3.31 | $3.93 | 712,200 | — | — |
| 2000-10-31 | $3.29 | $3.91 | 818,400 | — | — |
| 2000-10-30 | $3.31 | $3.93 | 850,800 | — | — |
| 2000-10-27 | $3.22 | $3.82 | 750,600 | — | — |
| 2000-10-26 | $3.04 | $3.61 | 230,400 | — | — |
| 2000-10-25 | $3.01 | $3.57 | 367,800 | — | — |
| 2000-10-24 | $3.04 | $3.61 | 637,800 | — | — |
| 2000-10-23 | $2.99 | $3.55 | 193,800 | — | — |
| 2000-10-20 | $3.00 | $3.56 | 312,600 | — | — |
| 2000-10-19 | $3.08 | $3.66 | 284,400 | — | — |
| 2000-10-18 | $3.03 | $3.60 | 299,400 | — | — |
| 2000-10-17 | $3.08 | $3.66 | 658,200 | — | — |
| 2000-10-16 | $3.10 | $3.69 | 283,200 | — | — |
| 2000-10-13 | $3.07 | $3.65 | 350,400 | — | — |
| 2000-10-12 | $3.00 | $3.56 | 456,600 | — | — |
| 2000-10-11 | $3.04 | $3.61 | 628,200 | — | — |
| 2000-10-10 | $2.91 | $3.45 | 86,400 | — | — |
| 2000-10-09 | $2.93 | $3.47 | 298,200 | — | — |
| 2000-10-06 | $3.01 | $3.57 | 355,200 | — | — |
| 2000-10-05 | $2.98 | $3.54 | 724,800 | — | — |
| 2000-10-04 | $2.85 | $3.39 | 324,000 | — | — |
| 2000-10-03 | $2.88 | $3.41 | 459,600 | — | — |
| 2000-10-02 | $2.88 | $3.41 | 907,200 | — | — |
| 2000-09-29 | $3.06 | $3.64 | 1,108,800 | — | — |
| 2000-09-28 | $2.95 | $3.50 | 921,000 | — | — |
| 2000-09-27 | $2.93 | $3.47 | 282,600 | — | — |
| 2000-09-26 | $2.85 | $3.39 | 813,600 | — | — |
| 2000-09-25 | $2.81 | $3.34 | 382,800 | — | — |
| 2000-09-22 | $2.89 | $3.43 | 402,000 | — | — |
| 2000-09-21 | $2.84 | $3.38 | 384,000 | — | — |
| 2000-09-20 | $2.78 | $3.30 | 478,800 | — | — |
| 2000-09-19 | $2.74 | $3.25 | 484,200 | — | — |
| 2000-09-18 | $2.67 | $3.17 | 776,400 | — | — |
| 2000-09-15 | $2.64 | $3.13 | 955,800 | — | — |
| 2000-09-14 | $2.68 | $3.18 | 1,223,400 | — | — |
| 2000-09-13 | $2.86 | $3.40 | 533,400 | — | — |
| 2000-09-12 | $2.91 | $3.45 | 554,400 | — | — |
| 2000-09-11 | $2.99 | $3.55 | 243,600 | — | — |
| 2000-09-08 | $3.01 | $3.57 | 267,000 | — | — |
| 2000-09-07 | $3.07 | $3.65 | 362,400 | — | — |
| 2000-09-06 | $3.09 | $3.67 | 251,400 | — | — |
| 2000-09-05 | $2.99 | $3.55 | 290,400 | — | — |
| 2000-09-01 | $3.03 | $3.60 | 314,400 | — | — |
| 2000-08-31 | $2.99 | $3.55 | 117,000 | — | — |
| 2000-08-30 | $3.00 | $3.56 | 447,600 | — | — |
| 2000-08-29 | $2.99 | $3.55 | 235,200 | — | — |
| 2000-08-28 | $2.96 | $3.51 | 681,600 | — | — |
| 2000-08-25 | $2.99 | $3.55 | 189,000 | — | — |
| 2000-08-24 | $3.00 | $3.56 | 236,400 | — | — |
| 2000-08-23 | $2.99 | $3.55 | 167,400 | — | — |
| 2000-08-22 | $2.98 | $3.54 | 312,600 | — | — |
| 2000-08-21 | $2.99 | $3.55 | 141,000 | — | — |
| 2000-08-18 | $2.99 | $3.55 | 360,600 | — | — |
| 2000-08-17 | $3.01 | $3.57 | 137,400 | — | — |
| 2000-08-16 | $3.01 | $3.57 | 231,000 | — | — |
| 2000-08-15 | $3.10 | $3.69 | 328,200 | — | — |
| 2000-08-14 | $3.15 | $3.73 | 230,400 | — | — |
| 2000-08-11 | $3.14 | $3.72 | 418,200 | — | — |
| 2000-08-10 | $3.05 | $3.62 | 626,400 | — | — |
| 2000-08-09 | $2.93 | $3.47 | 577,200 | — | — |
| 2000-08-08 | $2.93 | $3.46 | 274,200 | — | — |
| 2000-08-07 | $2.98 | $3.52 | 1,000,800 | — | — |
| 2000-08-04 | $3.19 | $3.77 | 679,800 | — | — |
| 2000-08-03 | $3.14 | $3.71 | 952,800 | — | — |
| 2000-08-02 | $2.94 | $3.47 | 389,400 | — | — |
| 2000-08-01 | $3.01 | $3.56 | 159,600 | — | — |
| 2000-07-31 | $2.96 | $3.50 | 358,200 | — | — |
| 2000-07-28 | $3.03 | $3.58 | 162,600 | — | — |
| 2000-07-27 | $3.03 | $3.58 | 238,200 | — | — |
| 2000-07-26 | $3.16 | $3.73 | 327,000 | — | — |
| 2000-07-25 | $3.10 | $3.67 | 412,200 | — | — |
| 2000-07-24 | $2.95 | $3.49 | 297,000 | — | — |
| 2000-07-21 | $3.01 | $3.56 | 475,800 | — | — |
| 2000-07-20 | $3.07 | $3.63 | 198,000 | — | — |
| 2000-07-19 | $3.08 | $3.65 | 438,600 | — | — |
| 2000-07-18 | $3.05 | $3.61 | 468,600 | — | — |
| 2000-07-17 | $3.05 | $3.61 | 200,400 | — | — |
| 2000-07-14 | $3.04 | $3.60 | 384,600 | — | — |
| 2000-07-13 | $3.01 | $3.56 | 360,600 | — | — |
| 2000-07-12 | $3.15 | $3.72 | 243,000 | — | — |
| 2000-07-11 | $3.15 | $3.72 | 504,000 | — | — |
| 2000-07-10 | $3.17 | $3.74 | 394,200 | — | — |
| 2000-07-07 | $3.07 | $3.63 | 1,292,400 | — | — |
| 2000-07-06 | $3.05 | $3.61 | 694,200 | — | — |
| 2000-07-05 | $3.07 | $3.63 | 467,400 | — | — |
| 2000-07-03 | $3.15 | $3.72 | 739,800 | — | — |
| 2000-06-30 | $3.00 | $3.55 | 867,000 | — | — |
| 2000-06-29 | $3.18 | $3.76 | 305,400 | — | — |
| 2000-06-28 | $3.24 | $3.83 | 1,072,200 | — | — |
| 2000-06-27 | $3.17 | $3.74 | 454,200 | — | — |
| 2000-06-26 | $3.23 | $3.82 | 340,800 | — | — |
| 2000-06-23 | $3.09 | $3.66 | 820,200 | — | — |
| 2000-06-22 | $3.15 | $3.72 | 513,000 | — | — |
| 2000-06-21 | $3.27 | $3.87 | 276,600 | — | — |
| 2000-06-20 | $3.28 | $3.88 | 468,600 | — | — |
| 2000-06-19 | $3.26 | $3.86 | 324,600 | — | — |
| 2000-06-16 | $3.24 | $3.83 | 1,225,200 | — | — |
| 2000-06-15 | $3.40 | $4.02 | 854,400 | — | — |
| 2000-06-14 | $3.20 | $3.78 | 222,000 | — | — |
| 2000-06-13 | $3.24 | $3.83 | 477,000 | — | — |
| 2000-06-12 | $3.17 | $3.74 | 436,800 | — | — |
| 2000-06-09 | $3.09 | $3.66 | 444,600 | — | — |
| 2000-06-08 | $3.07 | $3.63 | 402,600 | — | — |
| 2000-06-07 | $3.06 | $3.62 | 265,200 | — | — |
| 2000-06-06 | $3.07 | $3.63 | 260,400 | — | — |
| 2000-06-05 | $3.08 | $3.65 | 237,000 | — | — |
| 2000-06-02 | $3.16 | $3.73 | 287,400 | — | — |
| 2000-06-01 | $3.17 | $3.74 | 676,200 | — | — |
| 2000-05-31 | $3.03 | $3.58 | 482,400 | — | — |
| 2000-05-30 | $2.99 | $3.53 | 202,800 | — | — |
| 2000-05-26 | $2.95 | $3.49 | 186,000 | — | — |
| 2000-05-25 | $2.92 | $3.45 | 454,200 | — | — |
| 2000-05-24 | $3.03 | $3.58 | 318,000 | — | — |
| 2000-05-23 | $2.94 | $3.47 | 226,200 | — | — |
| 2000-05-22 | $2.97 | $3.51 | 264,000 | — | — |
| 2000-05-19 | $2.98 | $3.52 | 337,200 | — | — |
| 2000-05-18 | $3.04 | $3.60 | 247,200 | — | — |
| 2000-05-17 | $3.04 | $3.60 | 214,800 | — | — |
| 2000-05-16 | $3.07 | $3.63 | 451,200 | — | — |
| 2000-05-15 | $3.09 | $3.66 | 672,600 | — | — |
| 2000-05-12 | $3.03 | $3.58 | 556,200 | — | — |
| 2000-05-11 | $3.20 | $3.78 | 437,400 | — | — |
| 2000-05-10 | $3.16 | $3.73 | 485,400 | — | — |
| 2000-05-09 | $3.18 | $3.74 | 744,600 | — | — |
| 2000-05-08 | $3.20 | $3.77 | 514,800 | — | — |
| 2000-05-05 | $3.27 | $3.85 | 424,800 | — | — |
| 2000-05-04 | $3.20 | $3.77 | 522,000 | — | — |
| 2000-05-03 | $3.14 | $3.69 | 283,800 | — | — |
| 2000-05-02 | $3.17 | $3.73 | 473,400 | — | — |
| 2000-05-01 | $3.15 | $3.71 | 1,021,200 | — | — |
| 2000-04-28 | $2.98 | $3.51 | 1,341,600 | — | — |
| 2000-04-27 | $2.80 | $3.30 | 439,800 | — | — |
| 2000-04-26 | $2.78 | $3.28 | 477,000 | — | — |
| 2000-04-25 | $2.69 | $3.17 | 691,800 | — | — |
| 2000-04-24 | $2.81 | $3.31 | 514,200 | — | — |
| 2000-04-20 | $2.79 | $3.29 | 456,000 | — | — |
| 2000-04-19 | $2.73 | $3.22 | 765,000 | — | — |
| 2000-04-18 | $2.77 | $3.26 | 507,000 | — | — |
| 2000-04-17 | $2.79 | $3.29 | 1,284,000 | — | — |
| 2000-04-14 | $2.73 | $3.22 | 1,209,600 | — | — |
| 2000-04-13 | $2.85 | $3.36 | 646,800 | — | — |
| 2000-04-12 | $2.77 | $3.26 | 1,314,600 | — | — |
| 2000-04-11 | $2.80 | $3.30 | 349,200 | — | — |
| 2000-04-10 | $2.83 | $3.34 | 513,000 | — | — |
| 2000-04-07 | $2.75 | $3.24 | 597,000 | — | — |
| 2000-04-06 | $2.78 | $3.28 | 328,800 | — | — |
| 2000-04-05 | $2.84 | $3.35 | 464,400 | — | — |
| 2000-04-04 | $2.84 | $3.35 | 656,400 | — | — |
| 2000-04-03 | $2.98 | $3.51 | 737,400 | — | — |
| 2000-03-31 | $2.86 | $3.37 | 1,840,800 | — | — |
| 2000-03-30 | $2.74 | $3.23 | 1,255,200 | — | — |
| 2000-03-29 | $2.51 | $2.96 | 610,800 | — | — |
| 2000-03-28 | $2.50 | $2.95 | 1,497,600 | — | — |
| 2000-03-27 | $2.54 | $2.99 | 505,200 | — | — |
| 2000-03-24 | $2.56 | $3.02 | 951,000 | — | — |
| 2000-03-23 | $2.69 | $3.17 | 746,400 | — | — |
| 2000-03-22 | $2.64 | $3.10 | 385,800 | — | — |
| 2000-03-21 | $2.66 | $3.13 | 847,200 | — | — |
| 2000-03-20 | $2.67 | $3.14 | 2,748,000 | — | — |
| 2000-03-17 | $2.55 | $3.01 | 1,551,000 | — | — |
| 2000-03-16 | $2.63 | $3.09 | 2,422,200 | — | — |
| 2000-03-15 | $2.53 | $2.98 | 1,756,800 | — | — |
| 2000-03-14 | $2.47 | $2.91 | 1,620,600 | — | — |
| 2000-03-13 | $2.50 | $2.95 | 1,639,200 | — | — |
| 2000-03-10 | $2.49 | $2.93 | 1,910,400 | — | — |
| 2000-03-09 | $2.82 | $3.33 | 849,600 | — | — |
| 2000-03-08 | $2.80 | $3.30 | 1,009,800 | — | — |
| 2000-03-07 | $2.85 | $3.36 | 1,048,200 | — | — |
| 2000-03-06 | $2.98 | $3.51 | 1,045,200 | — | — |
| 2000-03-03 | $2.94 | $3.46 | 1,965,600 | — | — |
| 2000-03-02 | $2.82 | $3.33 | 627,000 | — | — |
| 2000-03-01 | $2.84 | $3.35 | 676,800 | — | — |
| 2000-02-29 | $2.84 | $3.35 | 1,450,200 | — | — |
| 2000-02-28 | $2.86 | $3.37 | 1,020,600 | — | — |
| 2000-02-25 | $2.77 | $3.26 | 520,200 | — | — |
| 2000-02-24 | $2.81 | $3.31 | 739,200 | — | — |
| 2000-02-23 | $2.89 | $3.40 | 835,800 | — | — |
| 2000-02-22 | $2.86 | $3.37 | 640,800 | — | — |
| 2000-02-18 | $2.84 | $3.35 | 849,000 | — | — |
| 2000-02-17 | $3.01 | $3.55 | 604,800 | — | — |
| 2000-02-16 | $3.03 | $3.57 | 1,447,200 | — | — |
| 2000-02-15 | $3.08 | $3.63 | 1,463,400 | — | — |
| 2000-02-14 | $2.80 | $3.30 | 1,560,000 | — | — |
| 2000-02-11 | $2.66 | $3.13 | 1,444,200 | — | — |
| 2000-02-10 | $2.73 | $3.22 | 3,192,600 | — | — |
| 2000-02-09 | $2.74 | $3.23 | 5,316,000 | — | — |
| 2000-02-08 | $3.04 | $3.58 | 2,329,800 | — | — |
| 2000-02-07 | $3.23 | $3.79 | 1,246,200 | — | — |
| 2000-02-04 | $3.38 | $3.96 | 650,400 | — | — |
| 2000-02-03 | $3.45 | $4.05 | 730,200 | — | — |
| 2000-02-02 | $3.54 | $4.16 | 753,000 | — | — |
| 2000-02-01 | $3.43 | $4.02 | 1,187,400 | — | — |
| 2000-01-31 | $3.68 | $4.32 | 627,600 | — | — |
| 2000-01-28 | $3.70 | $4.34 | 596,400 | — | — |
| 2000-01-27 | $3.82 | $4.49 | 585,000 | — | — |
| 2000-01-26 | $3.89 | $4.56 | 417,600 | — | — |
| 2000-01-25 | $3.81 | $4.48 | 1,395,600 | — | — |
| 2000-01-24 | $4.05 | $4.76 | 635,400 | — | — |
| 2000-01-21 | $4.14 | $4.85 | 543,600 | — | — |
| 2000-01-20 | $4.29 | $5.04 | 280,200 | — | — |
| 2000-01-19 | $4.31 | $5.06 | 286,800 | — | — |
| 2000-01-18 | $4.36 | $5.12 | 525,000 | — | — |
| 2000-01-14 | $4.51 | $5.29 | 562,200 | — | — |
| 2000-01-13 | $4.55 | $5.34 | 534,600 | — | — |
| 2000-01-12 | $4.35 | $5.11 | 415,200 | — | — |
| 2000-01-11 | $4.44 | $5.21 | 599,400 | — | — |
| 2000-01-10 | $4.48 | $5.26 | 306,600 | — | — |
| 2000-01-07 | $4.54 | $5.33 | 470,400 | — | — |
| 2000-01-06 | $4.38 | $5.14 | 970,200 | — | — |
| 2000-01-05 | $4.23 | $4.96 | 766,800 | — | — |
| 2000-01-04 | $4.23 | $4.96 | 816,600 | — | — |
| 2000-01-03 | $4.33 | $5.09 | 719,400 | — | — |