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 | $2.78 | $3.68 | 482,400 | — | — |
| 2000-12-28 | $2.90 | $3.84 | 256,000 | — | — |
| 2000-12-27 | $2.91 | $3.86 | 464,000 | — | — |
| 2000-12-26 | $2.91 | $3.85 | 247,200 | — | — |
| 2000-12-22 | $2.88 | $3.82 | 132,000 | — | — |
| 2000-12-21 | $2.80 | $3.71 | 203,200 | — | — |
| 2000-12-20 | $2.76 | $3.65 | 668,800 | — | — |
| 2000-12-19 | $2.92 | $3.87 | 322,400 | — | — |
| 2000-12-18 | $2.99 | $3.96 | 428,000 | — | — |
| 2000-12-15 | $3.03 | $4.01 | 166,400 | — | — |
| 2000-12-14 | $3.10 | $4.11 | 179,200 | — | — |
| 2000-12-13 | $3.21 | $4.25 | 205,600 | — | — |
| 2000-12-12 | $3.17 | $4.20 | 163,200 | — | — |
| 2000-12-11 | $3.20 | $4.23 | 212,000 | — | — |
| 2000-12-08 | $3.20 | $4.23 | 216,800 | — | — |
| 2000-12-07 | $3.13 | $4.15 | 107,200 | — | — |
| 2000-12-06 | $3.13 | $4.15 | 194,400 | — | — |
| 2000-12-05 | $3.20 | $4.23 | 83,200 | — | — |
| 2000-12-04 | $3.20 | $4.23 | 98,400 | — | — |
| 2000-12-01 | $3.18 | $4.21 | 124,800 | — | — |
| 2000-11-30 | $3.06 | $4.06 | 276,800 | — | — |
| 2000-11-29 | $3.19 | $4.22 | 144,000 | — | — |
| 2000-11-28 | $3.19 | $4.22 | 90,400 | — | — |
| 2000-11-27 | $3.19 | $4.22 | 104,800 | — | — |
| 2000-11-24 | $3.23 | $4.28 | 60,000 | — | — |
| 2000-11-22 | $3.14 | $4.16 | 158,400 | — | — |
| 2000-11-21 | $3.13 | $4.14 | 104,000 | — | — |
| 2000-11-20 | $3.10 | $4.11 | 68,000 | — | — |
| 2000-11-17 | $3.11 | $4.12 | 169,600 | — | — |
| 2000-11-16 | $3.08 | $4.08 | 186,400 | — | — |
| 2000-11-15 | $3.14 | $4.16 | 278,400 | — | — |
| 2000-11-14 | $3.09 | $4.09 | 240,000 | — | — |
| 2000-11-13 | $3.15 | $4.17 | 361,600 | — | — |
| 2000-11-10 | $3.12 | $4.13 | 160,800 | — | — |
| 2000-11-09 | $3.11 | $4.12 | 416,000 | — | — |
| 2000-11-08 | $3.11 | $4.12 | 252,000 | — | — |
| 2000-11-07 | $3.15 | $4.17 | 62,400 | — | — |
| 2000-11-06 | $3.18 | $4.21 | 49,600 | — | — |
| 2000-11-03 | $3.23 | $4.27 | 110,400 | — | — |
| 2000-11-02 | $3.27 | $4.32 | 213,600 | — | — |
| 2000-11-01 | $3.31 | $4.39 | 261,600 | — | — |
| 2000-10-31 | $3.41 | $4.51 | 280,000 | — | — |
| 2000-10-30 | $3.24 | $4.29 | 744,800 | — | — |
| 2000-10-27 | $3.10 | $4.11 | 307,200 | — | — |
| 2000-10-26 | $2.93 | $3.88 | 196,000 | — | — |
| 2000-10-25 | $2.88 | $3.82 | 309,600 | — | — |
| 2000-10-24 | $2.81 | $3.72 | 326,400 | — | — |
| 2000-10-23 | $2.99 | $3.96 | 140,000 | — | — |
| 2000-10-20 | $2.97 | $3.93 | 368,000 | — | — |
| 2000-10-19 | $2.95 | $3.91 | 235,200 | — | — |
| 2000-10-18 | $2.89 | $3.83 | 24,800 | — | — |
| 2000-10-17 | $2.88 | $3.82 | 352,000 | — | — |
| 2000-10-16 | $2.88 | $3.81 | 281,600 | — | — |
| 2000-10-13 | $2.88 | $3.81 | 1,108,000 | — | — |
| 2000-10-12 | $2.83 | $3.74 | 84,800 | — | — |
| 2000-10-11 | $2.83 | $3.74 | 106,400 | — | — |
| 2000-10-10 | $2.83 | $3.74 | 180,000 | — | — |
| 2000-10-09 | $2.84 | $3.77 | 196,000 | — | — |
| 2000-10-06 | $2.84 | $3.77 | 205,600 | — | — |
| 2000-10-05 | $2.97 | $3.93 | 375,200 | — | — |
| 2000-10-04 | $3.11 | $4.12 | 121,600 | — | — |
| 2000-10-03 | $3.13 | $4.12 | 176,000 | — | — |
| 2000-10-02 | $3.22 | $4.24 | 104,800 | — | — |
| 2000-09-29 | $3.19 | $4.20 | 228,000 | — | — |
| 2000-09-28 | $3.09 | $4.07 | 740,800 | — | — |
| 2000-09-27 | $2.95 | $3.88 | 116,000 | — | — |
| 2000-09-26 | $3.00 | $3.95 | 162,400 | — | — |
| 2000-09-25 | $3.03 | $3.99 | 147,200 | — | — |
| 2000-09-22 | $3.10 | $4.09 | 150,400 | — | — |
| 2000-09-21 | $3.16 | $4.16 | 169,600 | — | — |
| 2000-09-20 | $3.20 | $4.21 | 40,000 | — | — |
| 2000-09-19 | $3.21 | $4.23 | 193,600 | — | — |
| 2000-09-18 | $3.22 | $4.24 | 51,200 | — | — |
| 2000-09-15 | $3.28 | $4.32 | 273,600 | — | — |
| 2000-09-14 | $3.37 | $4.44 | 24,000 | — | — |
| 2000-09-13 | $3.38 | $4.45 | 48,000 | — | — |
| 2000-09-12 | $3.45 | $4.55 | 48,000 | — | — |
| 2000-09-11 | $3.44 | $4.53 | 88,000 | — | — |
| 2000-09-08 | $3.45 | $4.54 | 160,800 | — | — |
| 2000-09-07 | $3.48 | $4.59 | 85,600 | — | — |
| 2000-09-06 | $3.48 | $4.59 | 41,600 | — | — |
| 2000-09-05 | $3.50 | $4.61 | 104,800 | — | — |
| 2000-09-01 | $3.51 | $4.62 | 90,400 | — | — |
| 2000-08-31 | $3.49 | $4.60 | 213,600 | — | — |
| 2000-08-30 | $3.44 | $4.53 | 704,000 | — | — |
| 2000-08-29 | $3.45 | $4.54 | 221,600 | — | — |
| 2000-08-28 | $3.46 | $4.56 | 96,800 | — | — |
| 2000-08-25 | $3.42 | $4.51 | 132,800 | — | — |
| 2000-08-24 | $3.50 | $4.61 | 64,000 | — | — |
| 2000-08-23 | $3.50 | $4.61 | 256,800 | — | — |
| 2000-08-22 | $3.56 | $4.69 | 98,400 | — | — |
| 2000-08-21 | $3.55 | $4.67 | 90,400 | — | — |
| 2000-08-18 | $3.53 | $4.65 | 157,600 | — | — |
| 2000-08-17 | $3.55 | $4.67 | 72,000 | — | — |
| 2000-08-16 | $3.55 | $4.68 | 40,000 | — | — |
| 2000-08-15 | $3.59 | $4.73 | 42,400 | — | — |
| 2000-08-14 | $3.61 | $4.75 | 58,400 | — | — |
| 2000-08-11 | $3.58 | $4.71 | 53,600 | — | — |
| 2000-08-10 | $3.52 | $4.63 | 28,800 | — | — |
| 2000-08-09 | $3.59 | $4.73 | 63,200 | — | — |
| 2000-08-08 | $3.54 | $4.66 | 42,400 | — | — |
| 2000-08-07 | $3.57 | $4.70 | 67,200 | — | — |
| 2000-08-04 | $3.56 | $4.69 | 103,200 | — | — |
| 2000-08-03 | $3.52 | $4.63 | 169,600 | — | — |
| 2000-08-02 | $3.51 | $4.62 | 79,200 | — | — |
| 2000-08-01 | $3.58 | $4.71 | 41,600 | — | — |
| 2000-07-31 | $3.67 | $4.84 | 276,000 | — | — |
| 2000-07-28 | $3.47 | $4.57 | 252,800 | — | — |
| 2000-07-27 | $3.53 | $4.65 | 100,000 | — | — |
| 2000-07-26 | $3.52 | $4.64 | 340,800 | — | — |
| 2000-07-25 | $3.52 | $4.63 | 195,200 | — | — |
| 2000-07-24 | $3.47 | $4.57 | 172,000 | — | — |
| 2000-07-21 | $3.48 | $4.58 | 123,200 | — | — |
| 2000-07-20 | $3.52 | $4.63 | 215,200 | — | — |
| 2000-07-19 | $3.51 | $4.62 | 68,800 | — | — |
| 2000-07-18 | $3.50 | $4.61 | 349,600 | — | — |
| 2000-07-17 | $3.52 | $4.63 | 240,000 | — | — |
| 2000-07-14 | $3.52 | $4.63 | 101,600 | — | — |
| 2000-07-13 | $3.52 | $4.64 | 275,200 | — | — |
| 2000-07-12 | $3.56 | $4.69 | 613,600 | — | — |
| 2000-07-11 | $3.53 | $4.65 | 309,600 | — | — |
| 2000-07-10 | $3.52 | $4.63 | 399,200 | — | — |
| 2000-07-07 | $3.53 | $4.65 | 647,200 | — | — |
| 2000-07-06 | $3.58 | $4.71 | 254,400 | — | — |
| 2000-07-05 | $3.48 | $4.58 | 270,400 | — | — |
| 2000-07-03 | $3.55 | $4.65 | 192,000 | — | — |
| 2000-06-30 | $3.44 | $4.51 | 347,200 | — | — |
| 2000-06-29 | $3.45 | $4.52 | 228,000 | — | — |
| 2000-06-28 | $3.41 | $4.48 | 145,600 | — | — |
| 2000-06-27 | $3.32 | $4.35 | 270,400 | — | — |
| 2000-06-26 | $3.25 | $4.26 | 260,800 | — | — |
| 2000-06-23 | $3.23 | $4.23 | 572,000 | — | — |
| 2000-06-22 | $3.25 | $4.26 | 344,800 | — | — |
| 2000-06-21 | $3.36 | $4.41 | 965,600 | — | — |
| 2000-06-20 | $3.41 | $4.48 | 302,400 | — | — |
| 2000-06-19 | $3.40 | $4.46 | 157,600 | — | — |
| 2000-06-16 | $3.33 | $4.36 | 700,800 | — | — |
| 2000-06-15 | $3.20 | $4.20 | 445,600 | — | — |
| 2000-06-14 | $3.13 | $4.11 | 164,000 | — | — |
| 2000-06-13 | $3.19 | $4.18 | 291,200 | — | — |
| 2000-06-12 | $3.18 | $4.17 | 271,200 | — | — |
| 2000-06-09 | $3.23 | $4.24 | 154,400 | — | — |
| 2000-06-08 | $3.25 | $4.26 | 76,000 | — | — |
| 2000-06-07 | $3.31 | $4.34 | 370,400 | — | — |
| 2000-06-06 | $3.38 | $4.44 | 195,200 | — | — |
| 2000-06-05 | $3.38 | $4.44 | 266,400 | — | — |
| 2000-06-02 | $3.34 | $4.38 | 402,400 | — | — |
| 2000-06-01 | $3.39 | $4.45 | 401,600 | — | — |
| 2000-05-31 | $3.29 | $4.31 | 1,310,400 | — | — |
| 2000-05-30 | $3.42 | $4.49 | 292,000 | — | — |
| 2000-05-26 | $3.30 | $4.33 | 340,800 | — | — |
| 2000-05-25 | $3.34 | $4.37 | 1,287,200 | — | — |
| 2000-05-24 | $3.47 | $4.55 | 529,600 | — | — |
| 2000-05-23 | $3.48 | $4.57 | 597,600 | — | — |
| 2000-05-22 | $3.49 | $4.58 | 157,600 | — | — |
| 2000-05-19 | $3.63 | $4.75 | 77,600 | — | — |
| 2000-05-18 | $3.61 | $4.73 | 288,000 | — | — |
| 2000-05-17 | $3.66 | $4.80 | 86,400 | — | — |
| 2000-05-16 | $3.68 | $4.83 | 108,800 | — | — |
| 2000-05-15 | $3.66 | $4.79 | 92,000 | — | — |
| 2000-05-12 | $3.61 | $4.73 | 78,400 | — | — |
| 2000-05-11 | $3.63 | $4.75 | 1,421,600 | — | — |
| 2000-05-10 | $3.59 | $4.70 | 214,400 | — | — |
| 2000-05-09 | $3.63 | $4.75 | 312,000 | — | — |
| 2000-05-08 | $3.59 | $4.70 | 90,400 | — | — |
| 2000-05-05 | $3.65 | $4.78 | 73,600 | — | — |
| 2000-05-04 | $3.62 | $4.74 | 17,600 | — | — |
| 2000-05-03 | $3.59 | $4.71 | 332,800 | — | — |
| 2000-05-02 | $3.60 | $4.72 | 88,800 | — | — |
| 2000-05-01 | $3.66 | $4.79 | 74,400 | — | — |
| 2000-04-28 | $3.67 | $4.81 | 69,600 | — | — |
| 2000-04-27 | $3.53 | $4.63 | 141,600 | — | — |
| 2000-04-26 | $3.56 | $4.67 | 157,600 | — | — |
| 2000-04-25 | $3.52 | $4.62 | 275,200 | — | — |
| 2000-04-24 | $3.48 | $4.56 | 340,800 | — | — |
| 2000-04-20 | $3.71 | $4.87 | 163,200 | — | — |
| 2000-04-19 | $3.53 | $4.63 | 138,400 | — | — |
| 2000-04-18 | $3.54 | $4.64 | 187,200 | — | — |
| 2000-04-17 | $3.52 | $4.62 | 258,400 | — | — |
| 2000-04-14 | $3.61 | $4.73 | 290,400 | — | — |
| 2000-04-13 | $3.59 | $4.71 | 52,800 | — | — |
| 2000-04-12 | $3.62 | $4.74 | 341,600 | — | — |
| 2000-04-11 | $3.58 | $4.69 | 162,400 | — | — |
| 2000-04-10 | $3.53 | $4.63 | 419,200 | — | — |
| 2000-04-07 | $3.59 | $4.70 | 227,200 | — | — |
| 2000-04-06 | $3.66 | $4.80 | 532,800 | — | — |
| 2000-04-05 | $3.68 | $4.83 | 422,400 | — | — |
| 2000-04-04 | $3.52 | $4.60 | 398,400 | — | — |
| 2000-04-03 | $3.54 | $4.62 | 239,200 | — | — |
| 2000-03-31 | $3.45 | $4.51 | 1,046,400 | — | — |
| 2000-03-30 | $3.48 | $4.55 | 76,000 | — | — |
| 2000-03-29 | $3.56 | $4.65 | 335,200 | — | — |
| 2000-03-28 | $3.49 | $4.56 | 414,400 | — | — |
| 2000-03-27 | $3.44 | $4.49 | 151,200 | — | — |
| 2000-03-24 | $3.45 | $4.51 | 126,400 | — | — |
| 2000-03-23 | $3.45 | $4.50 | 132,800 | — | — |
| 2000-03-22 | $3.48 | $4.54 | 343,200 | — | — |
| 2000-03-21 | $3.52 | $4.59 | 489,600 | — | — |
| 2000-03-20 | $3.43 | $4.48 | 183,200 | — | — |
| 2000-03-17 | $3.46 | $4.52 | 487,200 | — | — |
| 2000-03-16 | $3.38 | $4.41 | 1,184,800 | — | — |
| 2000-03-15 | $3.17 | $4.14 | 1,215,200 | — | — |
| 2000-03-14 | $2.87 | $3.74 | 316,000 | — | — |
| 2000-03-13 | $2.81 | $3.67 | 597,600 | — | — |
| 2000-03-10 | $2.98 | $3.90 | 412,800 | — | — |
| 2000-03-09 | $2.98 | $3.89 | 261,600 | — | — |
| 2000-03-08 | $3.02 | $3.94 | 364,000 | — | — |
| 2000-03-07 | $3.08 | $4.02 | 320,800 | — | — |
| 2000-03-06 | $3.33 | $4.34 | 58,400 | — | — |
| 2000-03-03 | $3.38 | $4.41 | 385,600 | — | — |
| 2000-03-02 | $3.35 | $4.37 | 300,800 | — | — |
| 2000-03-01 | $3.42 | $4.47 | 192,800 | — | — |
| 2000-02-29 | $3.45 | $4.51 | 225,600 | — | — |
| 2000-02-28 | $3.42 | $4.47 | 262,400 | — | — |
| 2000-02-25 | $3.42 | $4.47 | 929,600 | — | — |
| 2000-02-24 | $3.64 | $4.75 | 658,400 | — | — |
| 2000-02-23 | $3.72 | $4.85 | 296,800 | — | — |
| 2000-02-22 | $3.76 | $4.90 | 319,200 | — | — |
| 2000-02-18 | $3.86 | $5.04 | 142,400 | — | — |
| 2000-02-17 | $3.92 | $5.12 | 167,200 | — | — |
| 2000-02-16 | $3.91 | $5.11 | 85,600 | — | — |
| 2000-02-15 | $3.91 | $5.10 | 116,800 | — | — |
| 2000-02-14 | $3.89 | $5.08 | 450,400 | — | — |
| 2000-02-11 | $3.79 | $4.95 | 183,200 | — | — |
| 2000-02-10 | $3.90 | $5.09 | 121,600 | — | — |
| 2000-02-09 | $3.95 | $5.16 | 75,200 | — | — |
| 2000-02-08 | $3.98 | $5.19 | 391,200 | — | — |
| 2000-02-07 | $3.96 | $5.17 | 183,200 | — | — |
| 2000-02-04 | $4.08 | $5.32 | 186,400 | — | — |
| 2000-02-03 | $4.04 | $5.27 | 150,400 | — | — |
| 2000-02-02 | $4.02 | $5.25 | 175,200 | — | — |
| 2000-02-01 | $4.02 | $5.24 | 336,000 | — | — |
| 2000-01-31 | $3.98 | $5.19 | 159,200 | — | — |
| 2000-01-28 | $4.02 | $5.24 | 436,800 | — | — |
| 2000-01-27 | $3.98 | $5.19 | 190,400 | — | — |
| 2000-01-26 | $4.03 | $5.26 | 154,400 | — | — |
| 2000-01-25 | $4.12 | $5.37 | 112,800 | — | — |
| 2000-01-24 | $4.13 | $5.38 | 229,600 | — | — |
| 2000-01-21 | $4.16 | $5.42 | 182,400 | — | — |
| 2000-01-20 | $4.16 | $5.44 | 108,000 | — | — |
| 2000-01-19 | $4.16 | $5.42 | 126,400 | — | — |
| 2000-01-18 | $4.13 | $5.38 | 72,800 | — | — |
| 2000-01-14 | $4.16 | $5.44 | 132,000 | — | — |
| 2000-01-13 | $4.17 | $5.45 | 122,400 | — | — |
| 2000-01-12 | $4.02 | $5.25 | 196,800 | — | — |
| 2000-01-11 | $4.13 | $5.38 | 137,600 | — | — |
| 2000-01-10 | $4.19 | $5.47 | 212,000 | — | — |
| 2000-01-07 | $4.13 | $5.39 | 157,600 | — | — |
| 2000-01-06 | $4.17 | $5.45 | 105,600 | — | — |
| 2000-01-05 | $4.15 | $5.41 | 422,400 | — | — |
| 2000-01-04 | $4.09 | $5.32 | 104,000 | — | — |
| 2000-01-03 | $4.16 | $5.40 | 228,000 | — | — |