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
- 1987-10-02 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 | $3.80 | $3.80 | 378,400 | — | — |
| 2000-12-28 | $3.75 | $3.75 | 153,200 | — | — |
| 2000-12-27 | $3.91 | $3.91 | 363,200 | — | — |
| 2000-12-26 | $3.47 | $3.47 | 279,600 | — | — |
| 2000-12-22 | $3.55 | $3.55 | 283,200 | — | — |
| 2000-12-21 | $3.50 | $3.50 | 848,000 | — | — |
| 2000-12-20 | $3.59 | $3.59 | 356,400 | — | — |
| 2000-12-19 | $4.03 | $4.03 | 61,200 | — | — |
| 2000-12-18 | $4.13 | $4.13 | 323,200 | — | — |
| 2000-12-15 | $4.14 | $4.14 | 380,800 | — | — |
| 2000-12-14 | $4.14 | $4.14 | 263,200 | — | — |
| 2000-12-13 | $4.20 | $4.20 | 303,200 | — | — |
| 2000-12-12 | $4.20 | $4.20 | 502,400 | — | — |
| 2000-12-11 | $4.25 | $4.25 | 487,200 | — | — |
| 2000-12-08 | $4.22 | $4.22 | 296,400 | — | — |
| 2000-12-07 | $4.17 | $4.17 | 182,400 | — | — |
| 2000-12-06 | $4.17 | $4.17 | 729,600 | — | — |
| 2000-12-05 | $4.28 | $4.28 | 448,800 | — | — |
| 2000-12-04 | $4.27 | $4.27 | 748,000 | — | — |
| 2000-12-01 | $4.20 | $4.20 | 230,000 | — | — |
| 2000-11-30 | $3.92 | $3.92 | 385,600 | — | — |
| 2000-11-29 | $4.05 | $4.05 | 476,800 | — | — |
| 2000-11-28 | $4.41 | $4.41 | 172,000 | — | — |
| 2000-11-27 | $4.52 | $4.52 | 437,200 | — | — |
| 2000-11-24 | $4.88 | $4.88 | 161,600 | — | — |
| 2000-11-22 | $4.55 | $4.55 | 157,600 | — | — |
| 2000-11-21 | $4.59 | $4.59 | 144,000 | — | — |
| 2000-11-20 | $4.61 | $4.61 | 286,800 | — | — |
| 2000-11-17 | $4.98 | $4.98 | 232,800 | — | — |
| 2000-11-16 | $4.98 | $4.98 | 150,800 | — | — |
| 2000-11-15 | $4.97 | $4.97 | 118,400 | — | — |
| 2000-11-14 | $5.00 | $5.00 | 226,000 | — | — |
| 2000-11-13 | $4.56 | $4.56 | 781,200 | — | — |
| 2000-11-10 | $4.36 | $4.36 | 170,800 | — | — |
| 2000-11-09 | $4.53 | $4.53 | 318,400 | — | — |
| 2000-11-08 | $4.63 | $4.63 | 276,000 | — | — |
| 2000-11-07 | $5.22 | $5.22 | 248,800 | — | — |
| 2000-11-06 | $5.84 | $5.84 | 203,200 | — | — |
| 2000-11-03 | $5.75 | $5.75 | 919,600 | — | — |
| 2000-11-02 | $5.16 | $5.16 | 149,600 | — | — |
| 2000-11-01 | $5.08 | $5.08 | 362,000 | — | — |
| 2000-10-31 | $5.17 | $5.17 | 277,200 | — | — |
| 2000-10-30 | $5.16 | $5.16 | 217,600 | — | — |
| 2000-10-27 | $5.19 | $5.19 | 159,200 | — | — |
| 2000-10-26 | $5.06 | $5.06 | 287,200 | — | — |
| 2000-10-25 | $5.00 | $5.00 | 478,800 | — | — |
| 2000-10-24 | $5.30 | $5.30 | 628,800 | — | — |
| 2000-10-23 | $5.45 | $5.45 | 615,600 | — | — |
| 2000-10-20 | $4.88 | $4.88 | 897,600 | — | — |
| 2000-10-19 | $4.41 | $4.41 | 818,800 | — | — |
| 2000-10-18 | $3.83 | $3.83 | 220,400 | — | — |
| 2000-10-17 | $4.00 | $4.00 | 289,200 | — | — |
| 2000-10-16 | $3.97 | $3.97 | 420,000 | — | — |
| 2000-10-13 | $3.94 | $3.94 | 494,400 | — | — |
| 2000-10-12 | $3.52 | $3.52 | 406,400 | — | — |
| 2000-10-11 | $3.75 | $3.75 | 374,000 | — | — |
| 2000-10-10 | $3.73 | $3.73 | 334,800 | — | — |
| 2000-10-09 | $3.88 | $3.88 | 146,400 | — | — |
| 2000-10-06 | $4.00 | $4.00 | 407,600 | — | — |
| 2000-10-05 | $4.08 | $4.08 | 275,600 | — | — |
| 2000-10-04 | $4.31 | $4.31 | 524,000 | — | — |
| 2000-10-03 | $4.19 | $4.19 | 404,000 | — | — |
| 2000-10-02 | $4.66 | $4.66 | 275,200 | — | — |
| 2000-09-29 | $4.67 | $4.67 | 350,000 | — | — |
| 2000-09-28 | $4.78 | $4.78 | 637,600 | — | — |
| 2000-09-27 | $4.61 | $4.61 | 748,400 | — | — |
| 2000-09-26 | $4.72 | $4.72 | 562,000 | — | — |
| 2000-09-25 | $4.91 | $4.91 | 710,800 | — | — |
| 2000-09-22 | $4.97 | $4.97 | 764,400 | — | — |
| 2000-09-21 | $5.27 | $5.27 | 899,600 | — | — |
| 2000-09-20 | $5.37 | $5.37 | 605,600 | — | — |
| 2000-09-19 | $5.52 | $5.52 | 652,000 | — | — |
| 2000-09-18 | $5.61 | $5.61 | 876,800 | — | — |
| 2000-09-15 | $6.00 | $6.00 | 465,600 | — | — |
| 2000-09-14 | $6.13 | $6.13 | 1,404,000 | — | — |
| 2000-09-13 | $6.56 | $6.56 | 1,008,800 | — | — |
| 2000-09-12 | $5.75 | $5.75 | 689,600 | — | — |
| 2000-09-11 | $5.56 | $5.56 | 772,800 | — | — |
| 2000-09-08 | $5.97 | $5.97 | 555,200 | — | — |
| 2000-09-07 | $6.19 | $6.19 | 704,000 | — | — |
| 2000-09-06 | $6.17 | $6.17 | 889,600 | — | — |
| 2000-09-05 | $6.49 | $6.49 | 872,000 | — | — |
| 2000-09-01 | $6.64 | $6.64 | 1,146,400 | — | — |
| 2000-08-31 | $6.72 | $6.72 | 1,674,400 | — | — |
| 2000-08-30 | $6.27 | $6.27 | 1,488,000 | — | — |
| 2000-08-29 | $6.69 | $6.69 | 3,476,000 | — | — |
| 2000-08-28 | $7.13 | $7.13 | 3,971,200 | — | — |
| 2000-08-25 | $6.43 | $6.43 | 4,540,800 | — | — |
| 2000-08-24 | $5.64 | $5.64 | 1,496,800 | — | — |
| 2000-08-23 | $5.53 | $5.53 | 8,691,200 | — | — |
| 2000-08-22 | $4.61 | $4.61 | 1,697,600 | — | — |
| 2000-08-21 | $5.02 | $5.02 | 6,428,800 | — | — |
| 2000-08-18 | $5.54 | $5.54 | 13,276,800 | — | — |
| 2000-08-17 | $3.33 | $3.33 | 1,744,800 | — | — |
| 2000-08-16 | $3.55 | $3.55 | 1,048,800 | — | — |
| 2000-08-15 | $3.90 | $3.90 | 529,600 | — | — |
| 2000-08-14 | $3.83 | $3.83 | 562,400 | — | — |
| 2000-08-11 | $4.00 | $4.00 | 426,400 | — | — |
| 2000-08-10 | $4.14 | $4.14 | 340,800 | — | — |
| 2000-08-09 | $4.30 | $4.30 | 590,400 | — | — |
| 2000-08-08 | $4.47 | $4.47 | 276,000 | — | — |
| 2000-08-07 | $4.37 | $4.37 | 404,800 | — | — |
| 2000-08-04 | $4.54 | $4.54 | 213,600 | — | — |
| 2000-08-03 | $4.78 | $4.78 | 299,200 | — | — |
| 2000-08-02 | $4.77 | $4.77 | 199,200 | — | — |
| 2000-08-01 | $4.96 | $4.96 | 92,000 | — | — |
| 2000-07-31 | $5.13 | $5.13 | 155,200 | — | — |
| 2000-07-28 | $5.09 | $5.09 | 484,800 | — | — |
| 2000-07-27 | $5.27 | $5.27 | 232,800 | — | — |
| 2000-07-26 | $5.62 | $5.62 | 282,400 | — | — |
| 2000-07-25 | $5.84 | $5.84 | 218,400 | — | — |
| 2000-07-24 | $5.95 | $5.95 | 111,200 | — | — |
| 2000-07-21 | $6.03 | $6.03 | 140,800 | — | — |
| 2000-07-20 | $6.38 | $6.38 | 325,600 | — | — |
| 2000-07-19 | $6.38 | $6.38 | 337,600 | — | — |
| 2000-07-18 | $6.44 | $6.44 | 601,600 | — | — |
| 2000-07-17 | $5.86 | $5.86 | 402,400 | — | — |
| 2000-07-14 | $5.50 | $5.50 | 221,600 | — | — |
| 2000-07-13 | $5.66 | $5.66 | 322,400 | — | — |
| 2000-07-12 | $5.63 | $5.63 | 416,800 | — | — |
| 2000-07-11 | $5.52 | $5.52 | 100,800 | — | — |
| 2000-07-10 | $5.55 | $5.55 | 416,000 | — | — |
| 2000-07-07 | $5.63 | $5.63 | 217,600 | — | — |
| 2000-07-06 | $5.75 | $5.75 | 185,600 | — | — |
| 2000-07-05 | $5.91 | $5.91 | 407,200 | — | — |
| 2000-07-03 | $5.96 | $5.96 | 250,400 | — | — |
| 2000-06-30 | $6.05 | $6.05 | 1,369,600 | — | — |
| 2000-06-29 | $6.69 | $6.69 | 659,200 | — | — |
| 2000-06-28 | $6.50 | $6.50 | 998,400 | — | — |
| 2000-06-27 | $5.95 | $5.95 | 284,000 | — | — |
| 2000-06-26 | $5.88 | $5.88 | 306,400 | — | — |
| 2000-06-23 | $5.82 | $5.82 | 168,000 | — | — |
| 2000-06-22 | $5.78 | $5.78 | 210,400 | — | — |
| 2000-06-21 | $6.19 | $6.19 | 442,400 | — | — |
| 2000-06-20 | $5.94 | $5.94 | 299,200 | — | — |
| 2000-06-19 | $5.94 | $5.94 | 106,400 | — | — |
| 2000-06-16 | $5.50 | $5.50 | 56,000 | — | — |
| 2000-06-15 | $5.69 | $5.69 | 273,600 | — | — |
| 2000-06-14 | $5.88 | $5.88 | 360,800 | — | — |
| 2000-06-13 | $5.63 | $5.63 | 152,800 | — | — |
| 2000-06-12 | $5.63 | $5.63 | 533,600 | — | — |
| 2000-06-09 | $5.13 | $5.13 | 136,000 | — | — |
| 2000-06-08 | $4.88 | $4.88 | 153,600 | — | — |
| 2000-06-07 | $4.81 | $4.81 | 94,400 | — | — |
| 2000-06-06 | $4.63 | $4.63 | 417,600 | — | — |
| 2000-06-05 | $4.75 | $4.75 | 224,000 | — | — |
| 2000-06-02 | $4.66 | $4.66 | 135,200 | — | — |
| 2000-06-01 | $4.63 | $4.63 | 344,000 | — | — |
| 2000-05-31 | $4.83 | $4.83 | 125,600 | — | — |
| 2000-05-30 | $4.81 | $4.81 | 200,000 | — | — |
| 2000-05-26 | $4.63 | $4.63 | 182,400 | — | — |
| 2000-05-25 | $4.44 | $4.44 | 329,600 | — | — |
| 2000-05-24 | $4.50 | $4.50 | 600,800 | — | — |
| 2000-05-23 | $4.50 | $4.50 | 128,800 | — | — |
| 2000-05-22 | $4.89 | $4.89 | 214,400 | — | — |
| 2000-05-19 | $5.02 | $5.02 | 120,800 | — | — |
| 2000-05-18 | $5.08 | $5.08 | 179,200 | — | — |
| 2000-05-17 | $5.39 | $5.39 | 279,200 | — | — |
| 2000-05-16 | $5.43 | $5.43 | 468,800 | — | — |
| 2000-05-15 | $5.25 | $5.25 | 135,200 | — | — |
| 2000-05-12 | $5.00 | $5.00 | 289,600 | — | — |
| 2000-05-11 | $5.13 | $5.13 | 765,600 | — | — |
| 2000-05-10 | $4.69 | $4.69 | 483,200 | — | — |
| 2000-05-09 | $4.72 | $4.72 | 164,800 | — | — |
| 2000-05-08 | $4.63 | $4.63 | 382,400 | — | — |
| 2000-05-05 | $4.67 | $4.67 | 168,000 | — | — |
| 2000-05-04 | $4.52 | $4.52 | 304,000 | — | — |
| 2000-05-03 | $4.72 | $4.72 | 741,600 | — | — |
| 2000-05-02 | $4.87 | $4.87 | 633,600 | — | — |
| 2000-05-01 | $5.48 | $5.48 | 484,000 | — | — |
| 2000-04-28 | $5.06 | $5.06 | 392,000 | — | — |
| 2000-04-27 | $4.97 | $4.97 | 1,558,400 | — | — |
| 2000-04-26 | $4.47 | $4.47 | 894,400 | — | — |
| 2000-04-25 | $4.50 | $4.50 | 238,400 | — | — |
| 2000-04-24 | $4.56 | $4.56 | 697,600 | — | — |
| 2000-04-20 | $4.45 | $4.45 | 562,400 | — | — |
| 2000-04-19 | $4.87 | $4.87 | 394,400 | — | — |
| 2000-04-18 | $4.98 | $4.98 | 868,800 | — | — |
| 2000-04-17 | $3.84 | $3.84 | 812,000 | — | — |
| 2000-04-14 | $3.77 | $3.77 | 975,200 | — | — |
| 2000-04-13 | $3.88 | $3.88 | 712,000 | — | — |
| 2000-04-12 | $3.73 | $3.73 | 371,200 | — | — |
| 2000-04-11 | $4.06 | $4.06 | 1,154,400 | — | — |
| 2000-04-10 | $4.14 | $4.14 | 1,558,400 | — | — |
| 2000-04-07 | $4.05 | $4.05 | 668,800 | — | — |
| 2000-04-06 | $3.81 | $3.81 | 930,400 | — | — |
| 2000-04-05 | $3.80 | $3.80 | 550,400 | — | — |
| 2000-04-04 | $3.89 | $3.89 | 1,679,200 | — | — |
| 2000-04-03 | $3.84 | $3.84 | 1,716,800 | — | — |
| 2000-03-31 | $4.75 | $4.75 | 1,396,800 | — | — |
| 2000-03-30 | $5.01 | $5.01 | 1,739,200 | — | — |
| 2000-03-29 | $5.86 | $5.86 | 563,200 | — | — |
| 2000-03-28 | $6.28 | $6.28 | 298,400 | — | — |
| 2000-03-27 | $6.38 | $6.38 | 324,800 | — | — |
| 2000-03-24 | $6.59 | $6.59 | 1,093,600 | — | — |
| 2000-03-23 | $6.25 | $6.25 | 615,200 | — | — |
| 2000-03-22 | $6.13 | $6.13 | 768,000 | — | — |
| 2000-03-21 | $5.66 | $5.66 | 882,400 | — | — |
| 2000-03-20 | $5.96 | $5.96 | 765,600 | — | — |
| 2000-03-17 | $6.41 | $6.41 | 696,000 | — | — |
| 2000-03-16 | $5.72 | $5.72 | 1,221,600 | — | — |
| 2000-03-15 | $6.09 | $6.09 | 1,040,800 | — | — |
| 2000-03-14 | $6.06 | $6.06 | 1,500,000 | — | — |
| 2000-03-13 | $5.88 | $5.88 | 3,125,600 | — | — |
| 2000-03-10 | $5.86 | $5.86 | 3,436,000 | — | — |
| 2000-03-09 | $7.14 | $7.14 | 3,142,400 | — | — |
| 2000-03-08 | $7.92 | $7.92 | 2,303,200 | — | — |
| 2000-03-07 | $8.73 | $8.73 | 4,085,600 | — | — |
| 2000-03-06 | $8.94 | $8.94 | 5,576,800 | — | — |
| 2000-03-03 | $8.30 | $8.30 | 8,577,600 | — | — |
| 2000-03-02 | $7.50 | $7.50 | 17,240,800 | — | — |
| 2000-03-01 | $4.38 | $4.38 | 764,000 | — | — |
| 2000-02-29 | $4.30 | $4.30 | 1,891,200 | — | — |
| 2000-02-28 | $4.06 | $4.06 | 900,800 | — | — |
| 2000-02-25 | $3.63 | $3.63 | 1,028,800 | — | — |
| 2000-02-24 | $4.05 | $4.05 | 642,400 | — | — |
| 2000-02-23 | $3.86 | $3.86 | 1,769,600 | — | — |
| 2000-02-22 | $3.85 | $3.85 | 2,707,200 | — | — |
| 2000-02-18 | $3.89 | $3.89 | 2,643,200 | — | — |
| 2000-02-17 | $3.39 | $3.39 | 1,408,000 | — | — |
| 2000-02-16 | $3.44 | $3.44 | 2,176,000 | — | — |
| 2000-02-15 | $3.06 | $3.06 | 1,095,200 | — | — |
| 2000-02-14 | $2.69 | $2.69 | 408,000 | — | — |
| 2000-02-11 | $2.51 | $2.51 | 281,600 | — | — |
| 2000-02-10 | $2.59 | $2.59 | 370,400 | — | — |
| 2000-02-09 | $2.72 | $2.72 | 178,400 | — | — |
| 2000-02-08 | $2.70 | $2.70 | 854,400 | — | — |
| 2000-02-07 | $2.70 | $2.70 | 476,000 | — | — |
| 2000-02-04 | $2.78 | $2.78 | 396,800 | — | — |
| 2000-02-03 | $2.75 | $2.75 | 400,000 | — | — |
| 2000-02-02 | $2.91 | $2.91 | 302,400 | — | — |
| 2000-02-01 | $2.94 | $2.94 | 140,800 | — | — |
| 2000-01-31 | $2.88 | $2.88 | 380,800 | — | — |
| 2000-01-28 | $2.78 | $2.78 | 416,800 | — | — |
| 2000-01-27 | $3.19 | $3.19 | 403,200 | — | — |
| 2000-01-26 | $3.19 | $3.19 | 288,000 | — | — |
| 2000-01-25 | $3.14 | $3.14 | 750,400 | — | — |
| 2000-01-24 | $3.31 | $3.31 | 3,062,400 | — | — |
| 2000-01-21 | $3.08 | $3.08 | 1,648,000 | — | — |
| 2000-01-20 | $2.56 | $2.56 | 836,000 | — | — |
| 2000-01-19 | $2.84 | $2.84 | 298,400 | — | — |
| 2000-01-18 | $2.69 | $2.69 | 352,800 | — | — |
| 2000-01-14 | $2.43 | $2.43 | 262,400 | — | — |
| 2000-01-13 | $2.59 | $2.59 | 500,000 | — | — |
| 2000-01-12 | $2.86 | $2.86 | 456,800 | — | — |
| 2000-01-11 | $3.00 | $3.00 | 884,000 | — | — |
| 2000-01-10 | $3.00 | $3.00 | 767,200 | — | — |
| 2000-01-07 | $2.88 | $2.88 | 828,000 | — | — |
| 2000-01-06 | $2.88 | $2.88 | 982,400 | — | — |
| 2000-01-05 | $2.75 | $2.75 | 365,600 | — | — |
| 2000-01-04 | $2.38 | $2.38 | 90,400 | — | — |
| 2000-01-03 | $2.33 | $2.33 | 143,200 | — | — |