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 | $2.70 | $5.07 | 1,819,200 | — | — |
| 2000-12-28 | $2.71 | $5.10 | 427,200 | — | — |
| 2000-12-27 | $2.66 | $5.01 | 238,400 | — | — |
| 2000-12-26 | $2.63 | $4.94 | 187,200 | — | — |
| 2000-12-22 | $2.70 | $5.07 | 186,400 | — | — |
| 2000-12-21 | $2.66 | $5.01 | 579,200 | — | — |
| 2000-12-20 | $2.51 | $4.72 | 172,800 | — | — |
| 2000-12-19 | $2.54 | $4.78 | 204,000 | — | — |
| 2000-12-18 | $2.53 | $4.76 | 273,600 | — | — |
| 2000-12-15 | $2.48 | $4.67 | 156,800 | — | — |
| 2000-12-14 | $2.50 | $4.70 | 392,800 | — | — |
| 2000-12-13 | $2.52 | $4.75 | 208,800 | — | — |
| 2000-12-12 | $2.60 | $4.89 | 241,600 | — | — |
| 2000-12-11 | $2.63 | $4.94 | 114,400 | — | — |
| 2000-12-08 | $2.64 | $4.97 | 341,600 | — | — |
| 2000-12-07 | $2.57 | $4.83 | 172,000 | — | — |
| 2000-12-06 | $2.55 | $4.79 | 376,800 | — | — |
| 2000-12-05 | $2.62 | $4.92 | 306,400 | — | — |
| 2000-12-04 | $2.48 | $4.67 | 933,600 | — | — |
| 2000-12-01 | $2.50 | $4.70 | 479,200 | — | — |
| 2000-11-30 | $2.48 | $4.66 | 332,800 | — | — |
| 2000-11-29 | $2.54 | $4.78 | 270,400 | — | — |
| 2000-11-28 | $2.62 | $4.92 | 304,000 | — | — |
| 2000-11-27 | $2.55 | $4.79 | 252,000 | — | — |
| 2000-11-24 | $2.51 | $4.72 | 89,600 | — | — |
| 2000-11-22 | $2.51 | $4.72 | 228,800 | — | — |
| 2000-11-21 | $2.53 | $4.76 | 368,800 | — | — |
| 2000-11-20 | $2.60 | $4.81 | 140,000 | — | — |
| 2000-11-17 | $2.66 | $4.91 | 156,800 | — | — |
| 2000-11-16 | $2.71 | $5.01 | 217,600 | — | — |
| 2000-11-15 | $2.72 | $5.02 | 268,000 | — | — |
| 2000-11-14 | $2.78 | $5.14 | 254,400 | — | — |
| 2000-11-13 | $2.76 | $5.09 | 297,600 | — | — |
| 2000-11-10 | $2.70 | $4.98 | 184,000 | — | — |
| 2000-11-09 | $2.73 | $5.04 | 364,000 | — | — |
| 2000-11-08 | $2.73 | $5.05 | 892,800 | — | — |
| 2000-11-07 | $2.62 | $4.83 | 851,200 | — | — |
| 2000-11-06 | $2.61 | $4.82 | 323,200 | — | — |
| 2000-11-03 | $2.59 | $4.78 | 580,000 | — | — |
| 2000-11-02 | $2.62 | $4.83 | 366,400 | — | — |
| 2000-11-01 | $2.57 | $4.75 | 606,400 | — | — |
| 2000-10-31 | $2.58 | $4.76 | 2,296,000 | — | — |
| 2000-10-30 | $2.51 | $4.63 | 749,600 | — | — |
| 2000-10-27 | $2.48 | $4.59 | 910,400 | — | — |
| 2000-10-26 | $2.55 | $4.70 | 630,400 | — | — |
| 2000-10-25 | $2.59 | $4.78 | 141,600 | — | — |
| 2000-10-24 | $2.64 | $4.88 | 356,800 | — | — |
| 2000-10-23 | $2.65 | $4.89 | 320,800 | — | — |
| 2000-10-20 | $2.67 | $4.94 | 361,600 | — | — |
| 2000-10-19 | $2.70 | $4.99 | 142,400 | — | — |
| 2000-10-18 | $2.71 | $5.01 | 83,200 | — | — |
| 2000-10-17 | $2.71 | $5.01 | 59,200 | — | — |
| 2000-10-16 | $2.73 | $5.04 | 204,800 | — | — |
| 2000-10-13 | $2.75 | $5.08 | 222,400 | — | — |
| 2000-10-12 | $2.64 | $4.88 | 191,200 | — | — |
| 2000-10-11 | $2.76 | $5.09 | 88,000 | — | — |
| 2000-10-10 | $2.82 | $5.21 | 434,400 | — | — |
| 2000-10-09 | $2.78 | $5.14 | 281,600 | — | — |
| 2000-10-06 | $2.82 | $5.21 | 168,800 | — | — |
| 2000-10-05 | $2.80 | $5.18 | 300,000 | — | — |
| 2000-10-04 | $2.88 | $5.31 | 486,400 | — | — |
| 2000-10-03 | $2.77 | $5.12 | 916,000 | — | — |
| 2000-10-02 | $2.72 | $5.02 | 2,916,000 | — | — |
| 2000-09-29 | $2.86 | $5.28 | 510,400 | — | — |
| 2000-09-28 | $2.91 | $5.38 | 541,600 | — | — |
| 2000-09-27 | $2.88 | $5.32 | 359,200 | — | — |
| 2000-09-26 | $2.87 | $5.30 | 424,000 | — | — |
| 2000-09-25 | $2.91 | $5.38 | 416,800 | — | — |
| 2000-09-22 | $2.91 | $5.37 | 438,400 | — | — |
| 2000-09-21 | $2.95 | $5.44 | 451,200 | — | — |
| 2000-09-20 | $3.03 | $5.60 | 261,600 | — | — |
| 2000-09-19 | $3.06 | $5.66 | 310,400 | — | — |
| 2000-09-18 | $3.05 | $5.64 | 157,600 | — | — |
| 2000-09-15 | $3.16 | $5.83 | 378,400 | — | — |
| 2000-09-14 | $3.29 | $6.08 | 180,800 | — | — |
| 2000-09-13 | $3.27 | $6.03 | 123,200 | — | — |
| 2000-09-12 | $3.22 | $5.95 | 443,200 | — | — |
| 2000-09-11 | $3.31 | $6.12 | 163,200 | — | — |
| 2000-09-08 | $3.31 | $6.12 | 190,400 | — | — |
| 2000-09-07 | $3.31 | $6.12 | 357,600 | — | — |
| 2000-09-06 | $3.38 | $6.23 | 300,000 | — | — |
| 2000-09-05 | $3.33 | $6.15 | 369,600 | — | — |
| 2000-09-01 | $3.16 | $5.84 | 164,800 | — | — |
| 2000-08-31 | $3.14 | $5.80 | 347,200 | — | — |
| 2000-08-30 | $3.02 | $5.58 | 148,000 | — | — |
| 2000-08-29 | $3.01 | $5.56 | 449,600 | — | — |
| 2000-08-28 | $3.05 | $5.63 | 123,200 | — | — |
| 2000-08-25 | $3.12 | $5.76 | 62,400 | — | — |
| 2000-08-24 | $3.14 | $5.80 | 164,800 | — | — |
| 2000-08-23 | $3.17 | $5.86 | 204,800 | — | — |
| 2000-08-22 | $3.15 | $5.82 | 79,200 | — | — |
| 2000-08-21 | $3.16 | $5.84 | 65,600 | — | — |
| 2000-08-18 | $3.19 | $5.89 | 280,800 | — | — |
| 2000-08-17 | $3.19 | $5.89 | 116,000 | — | — |
| 2000-08-16 | $3.20 | $5.90 | 165,600 | — | — |
| 2000-08-15 | $3.13 | $5.77 | 387,200 | — | — |
| 2000-08-14 | $3.13 | $5.77 | 73,600 | — | — |
| 2000-08-11 | $3.13 | $5.77 | 165,600 | — | — |
| 2000-08-10 | $3.12 | $5.76 | 109,600 | — | — |
| 2000-08-09 | $3.18 | $5.79 | 186,400 | — | — |
| 2000-08-08 | $3.16 | $5.76 | 124,800 | — | — |
| 2000-08-07 | $3.16 | $5.76 | 95,200 | — | — |
| 2000-08-04 | $3.17 | $5.77 | 169,600 | — | — |
| 2000-08-03 | $3.20 | $5.83 | 352,000 | — | — |
| 2000-08-02 | $3.25 | $5.91 | 487,200 | — | — |
| 2000-08-01 | $3.16 | $5.76 | 337,600 | — | — |
| 2000-07-31 | $3.10 | $5.64 | 341,600 | — | — |
| 2000-07-28 | $3.02 | $5.49 | 114,400 | — | — |
| 2000-07-27 | $3.06 | $5.57 | 346,400 | — | — |
| 2000-07-26 | $3.12 | $5.67 | 248,000 | — | — |
| 2000-07-25 | $3.04 | $5.53 | 176,000 | — | — |
| 2000-07-24 | $3.03 | $5.52 | 584,800 | — | — |
| 2000-07-21 | $3.06 | $5.57 | 79,200 | — | — |
| 2000-07-20 | $3.10 | $5.64 | 88,000 | — | — |
| 2000-07-19 | $3.09 | $5.62 | 128,000 | — | — |
| 2000-07-18 | $3.13 | $5.70 | 99,200 | — | — |
| 2000-07-17 | $3.16 | $5.74 | 75,200 | — | — |
| 2000-07-14 | $3.16 | $5.74 | 64,800 | — | — |
| 2000-07-13 | $3.19 | $5.80 | 116,800 | — | — |
| 2000-07-12 | $3.20 | $5.83 | 1,387,200 | — | — |
| 2000-07-11 | $3.19 | $5.80 | 455,200 | — | — |
| 2000-07-10 | $3.18 | $5.79 | 205,600 | — | — |
| 2000-07-07 | $3.20 | $5.83 | 98,400 | — | — |
| 2000-07-06 | $3.25 | $5.91 | 186,400 | — | — |
| 2000-07-05 | $3.23 | $5.87 | 384,000 | — | — |
| 2000-07-03 | $3.24 | $5.90 | 221,600 | — | — |
| 2000-06-30 | $3.23 | $5.87 | 366,400 | — | — |
| 2000-06-29 | $3.24 | $5.90 | 320,800 | — | — |
| 2000-06-28 | $3.18 | $5.79 | 163,200 | — | — |
| 2000-06-27 | $3.18 | $5.79 | 146,400 | — | — |
| 2000-06-26 | $3.14 | $5.72 | 200,800 | — | — |
| 2000-06-23 | $3.14 | $5.72 | 196,800 | — | — |
| 2000-06-22 | $3.13 | $5.70 | 188,800 | — | — |
| 2000-06-21 | $3.23 | $5.87 | 105,600 | — | — |
| 2000-06-20 | $3.23 | $5.87 | 136,000 | — | — |
| 2000-06-19 | $3.26 | $5.93 | 206,400 | — | — |
| 2000-06-16 | $3.23 | $5.89 | 648,800 | — | — |
| 2000-06-15 | $3.21 | $5.84 | 394,400 | — | — |
| 2000-06-14 | $3.20 | $5.83 | 347,200 | — | — |
| 2000-06-13 | $3.21 | $5.84 | 604,000 | — | — |
| 2000-06-12 | $3.19 | $5.80 | 513,600 | — | — |
| 2000-06-09 | $3.16 | $5.76 | 197,600 | — | — |
| 2000-06-08 | $3.15 | $5.73 | 108,000 | — | — |
| 2000-06-07 | $3.17 | $5.77 | 362,400 | — | — |
| 2000-06-06 | $3.22 | $5.86 | 671,200 | — | — |
| 2000-06-05 | $3.06 | $5.57 | 583,200 | — | — |
| 2000-06-02 | $3.21 | $5.84 | 122,400 | — | — |
| 2000-06-01 | $3.21 | $5.84 | 523,200 | — | — |
| 2000-05-31 | $3.18 | $5.79 | 1,034,400 | — | — |
| 2000-05-30 | $3.11 | $5.66 | 428,000 | — | — |
| 2000-05-26 | $2.96 | $5.39 | 326,400 | — | — |
| 2000-05-25 | $2.95 | $5.37 | 612,000 | — | — |
| 2000-05-24 | $3.01 | $5.47 | 2,891,200 | — | — |
| 2000-05-23 | $2.77 | $5.05 | 787,200 | — | — |
| 2000-05-22 | $2.84 | $5.18 | 319,200 | — | — |
| 2000-05-19 | $2.86 | $5.20 | 1,552,800 | — | — |
| 2000-05-18 | $2.95 | $5.37 | 540,000 | — | — |
| 2000-05-17 | $3.06 | $5.57 | 726,400 | — | — |
| 2000-05-16 | $3.16 | $5.66 | 354,400 | — | — |
| 2000-05-15 | $3.23 | $5.78 | 288,000 | — | — |
| 2000-05-12 | $3.11 | $5.57 | 223,200 | — | — |
| 2000-05-11 | $3.06 | $5.49 | 317,600 | — | — |
| 2000-05-10 | $3.02 | $5.41 | 559,200 | — | — |
| 2000-05-09 | $3.03 | $5.43 | 310,400 | — | — |
| 2000-05-08 | $3.08 | $5.52 | 191,200 | — | — |
| 2000-05-05 | $3.09 | $5.55 | 219,200 | — | — |
| 2000-05-04 | $3.10 | $5.56 | 156,800 | — | — |
| 2000-05-03 | $3.06 | $5.49 | 336,800 | — | — |
| 2000-05-02 | $3.08 | $5.52 | 338,400 | — | — |
| 2000-05-01 | $3.08 | $5.52 | 171,200 | — | — |
| 2000-04-28 | $3.07 | $5.50 | 260,800 | — | — |
| 2000-04-27 | $3.05 | $5.48 | 137,600 | — | — |
| 2000-04-26 | $3.03 | $5.43 | 243,200 | — | — |
| 2000-04-25 | $3.00 | $5.38 | 104,000 | — | — |
| 2000-04-24 | $2.95 | $5.28 | 192,000 | — | — |
| 2000-04-20 | $3.02 | $5.41 | 418,400 | — | — |
| 2000-04-19 | $2.93 | $5.25 | 191,200 | — | — |
| 2000-04-18 | $2.89 | $5.18 | 157,600 | — | — |
| 2000-04-17 | $2.95 | $5.29 | 327,200 | — | — |
| 2000-04-14 | $2.97 | $5.32 | 462,400 | — | — |
| 2000-04-13 | $2.91 | $5.22 | 150,400 | — | — |
| 2000-04-12 | $2.95 | $5.28 | 272,000 | — | — |
| 2000-04-11 | $2.88 | $5.17 | 208,800 | — | — |
| 2000-04-10 | $2.93 | $5.25 | 448,800 | — | — |
| 2000-04-07 | $2.89 | $5.18 | 684,000 | — | — |
| 2000-04-06 | $2.95 | $5.29 | 343,200 | — | — |
| 2000-04-05 | $2.91 | $5.21 | 169,600 | — | — |
| 2000-04-04 | $2.98 | $5.34 | 1,065,600 | — | — |
| 2000-04-03 | $2.88 | $5.17 | 228,000 | — | — |
| 2000-03-31 | $2.95 | $5.29 | 468,000 | — | — |
| 2000-03-30 | $2.86 | $5.13 | 851,200 | — | — |
| 2000-03-29 | $2.83 | $5.07 | 1,367,200 | — | — |
| 2000-03-28 | $2.98 | $5.35 | 222,400 | — | — |
| 2000-03-27 | $2.99 | $5.36 | 500,800 | — | — |
| 2000-03-24 | $3.18 | $5.70 | 139,200 | — | — |
| 2000-03-23 | $3.25 | $5.83 | 224,000 | — | — |
| 2000-03-22 | $3.25 | $5.83 | 225,600 | — | — |
| 2000-03-21 | $3.24 | $5.81 | 96,000 | — | — |
| 2000-03-20 | $3.24 | $5.81 | 237,600 | — | — |
| 2000-03-17 | $3.21 | $5.76 | 382,400 | — | — |
| 2000-03-16 | $3.17 | $5.69 | 2,022,400 | — | — |
| 2000-03-15 | $2.92 | $5.24 | 700,800 | — | — |
| 2000-03-14 | $2.87 | $5.14 | 366,400 | — | — |
| 2000-03-13 | $2.82 | $5.06 | 228,800 | — | — |
| 2000-03-10 | $2.93 | $5.25 | 220,000 | — | — |
| 2000-03-09 | $2.96 | $5.31 | 228,800 | — | — |
| 2000-03-08 | $2.88 | $5.15 | 364,800 | — | — |
| 2000-03-07 | $2.88 | $5.15 | 234,400 | — | — |
| 2000-03-06 | $2.98 | $5.35 | 228,000 | — | — |
| 2000-03-03 | $2.98 | $5.34 | 507,200 | — | — |
| 2000-03-02 | $3.07 | $5.50 | 250,400 | — | — |
| 2000-03-01 | $3.02 | $5.41 | 270,400 | — | — |
| 2000-02-29 | $3.12 | $5.59 | 251,200 | — | — |
| 2000-02-28 | $3.00 | $5.38 | 648,000 | — | — |
| 2000-02-25 | $2.93 | $5.25 | 365,600 | — | — |
| 2000-02-24 | $3.04 | $5.45 | 440,800 | — | — |
| 2000-02-23 | $3.15 | $5.64 | 185,600 | — | — |
| 2000-02-22 | $3.11 | $5.57 | 317,600 | — | — |
| 2000-02-18 | $3.15 | $5.64 | 529,600 | — | — |
| 2000-02-17 | $3.22 | $5.77 | 291,200 | — | — |
| 2000-02-16 | $3.22 | $5.77 | 430,400 | — | — |
| 2000-02-15 | $3.30 | $5.92 | 610,400 | — | — |
| 2000-02-14 | $3.39 | $6.08 | 325,600 | — | — |
| 2000-02-11 | $3.48 | $6.15 | 603,200 | — | — |
| 2000-02-10 | $3.45 | $6.09 | 786,400 | — | — |
| 2000-02-09 | $3.41 | $6.04 | 396,000 | — | — |
| 2000-02-08 | $3.44 | $6.08 | 200,800 | — | — |
| 2000-02-07 | $3.44 | $6.08 | 399,200 | — | — |
| 2000-02-04 | $3.41 | $6.02 | 399,200 | — | — |
| 2000-02-03 | $3.33 | $5.89 | 332,800 | — | — |
| 2000-02-02 | $3.34 | $5.91 | 287,200 | — | — |
| 2000-02-01 | $3.42 | $6.05 | 428,000 | — | — |
| 2000-01-31 | $3.49 | $6.18 | 347,200 | — | — |
| 2000-01-28 | $3.52 | $6.23 | 346,400 | — | — |
| 2000-01-27 | $3.52 | $6.22 | 170,400 | — | — |
| 2000-01-26 | $3.52 | $6.23 | 1,496,000 | — | — |
| 2000-01-25 | $3.51 | $6.20 | 400,000 | — | — |
| 2000-01-24 | $3.58 | $6.33 | 209,600 | — | — |
| 2000-01-21 | $3.59 | $6.36 | 304,800 | — | — |
| 2000-01-20 | $3.67 | $6.49 | 538,400 | — | — |
| 2000-01-19 | $3.69 | $6.52 | 707,200 | — | — |
| 2000-01-18 | $3.75 | $6.63 | 236,000 | — | — |
| 2000-01-14 | $3.77 | $6.66 | 385,600 | — | — |
| 2000-01-13 | $3.76 | $6.65 | 356,000 | — | — |
| 2000-01-12 | $3.71 | $6.56 | 728,000 | — | — |
| 2000-01-11 | $3.70 | $6.54 | 252,000 | — | — |
| 2000-01-10 | $3.75 | $6.63 | 623,200 | — | — |
| 2000-01-07 | $3.83 | $6.77 | 553,600 | — | — |
| 2000-01-06 | $3.88 | $6.85 | 344,800 | — | — |
| 2000-01-05 | $3.70 | $6.55 | 660,000 | — | — |
| 2000-01-04 | $3.76 | $6.65 | 351,200 | — | — |
| 2000-01-03 | $3.77 | $6.67 | 331,200 | — | — |