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
- 1983-12-30 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 | $2.86 | $4.72 | 4,224,000 | — | — |
| 2000-12-28 | $2.86 | $4.73 | 11,340,000 | — | — |
| 2000-12-27 | $2.89 | $4.77 | 4,909,000 | — | — |
| 2000-12-26 | $2.76 | $4.57 | 2,174,000 | — | — |
| 2000-12-22 | $2.73 | $4.52 | 2,935,000 | — | — |
| 2000-12-21 | $2.68 | $4.41 | 10,840,000 | — | — |
| 2000-12-20 | $2.66 | $4.37 | 19,032,000 | — | — |
| 2000-12-19 | $2.70 | $4.44 | 5,358,000 | — | — |
| 2000-12-18 | $2.69 | $4.42 | 4,344,000 | — | — |
| 2000-12-15 | $2.68 | $4.40 | 4,077,000 | — | — |
| 2000-12-14 | $2.68 | $4.40 | 1,548,000 | — | — |
| 2000-12-13 | $2.78 | $4.56 | 2,388,000 | — | — |
| 2000-12-12 | $2.83 | $4.65 | 3,014,000 | — | — |
| 2000-12-11 | $2.81 | $4.63 | 1,678,000 | — | — |
| 2000-12-08 | $2.81 | $4.63 | 4,002,000 | — | — |
| 2000-12-07 | $2.75 | $4.52 | 3,903,000 | — | — |
| 2000-12-06 | $2.73 | $4.49 | 2,162,000 | — | — |
| 2000-12-05 | $2.78 | $4.58 | 4,114,000 | — | — |
| 2000-12-04 | $2.72 | $4.47 | 2,654,000 | — | — |
| 2000-12-01 | $2.64 | $4.35 | 4,171,000 | — | — |
| 2000-11-30 | $2.68 | $4.41 | 6,044,000 | — | — |
| 2000-11-29 | $2.76 | $4.53 | 2,589,000 | — | — |
| 2000-11-28 | $2.79 | $4.59 | 1,303,000 | — | — |
| 2000-11-27 | $2.78 | $4.56 | 2,593,000 | — | — |
| 2000-11-24 | $2.79 | $4.60 | 1,991,000 | — | — |
| 2000-11-22 | $2.78 | $4.56 | 2,147,000 | — | — |
| 2000-11-21 | $2.80 | $4.61 | 3,003,000 | — | — |
| 2000-11-20 | $2.75 | $4.52 | 3,172,000 | — | — |
| 2000-11-17 | $2.77 | $4.55 | 2,854,000 | — | — |
| 2000-11-16 | $2.79 | $4.60 | 5,771,000 | — | — |
| 2000-11-15 | $2.78 | $4.56 | 3,299,000 | — | — |
| 2000-11-14 | $2.79 | $4.59 | 2,731,000 | — | — |
| 2000-11-13 | $2.78 | $4.56 | 1,854,000 | — | — |
| 2000-11-10 | $2.80 | $4.61 | 2,937,000 | — | — |
| 2000-11-09 | $2.81 | $4.62 | 1,436,000 | — | — |
| 2000-11-08 | $2.80 | $4.61 | 4,019,000 | — | — |
| 2000-11-07 | $2.79 | $4.59 | 2,215,000 | — | — |
| 2000-11-06 | $2.84 | $4.68 | 1,255,000 | — | — |
| 2000-11-03 | $2.88 | $4.73 | 2,140,000 | — | — |
| 2000-11-02 | $2.87 | $4.72 | 2,270,000 | — | — |
| 2000-11-01 | $2.88 | $4.74 | 3,781,000 | — | — |
| 2000-10-31 | $2.92 | $4.80 | 6,329,000 | — | — |
| 2000-10-30 | $2.90 | $4.77 | 3,639,000 | — | — |
| 2000-10-27 | $2.82 | $4.64 | 2,213,000 | — | — |
| 2000-10-26 | $2.88 | $4.73 | 1,767,000 | — | — |
| 2000-10-25 | $2.88 | $4.74 | 4,609,000 | — | — |
| 2000-10-24 | $2.85 | $4.69 | 4,878,000 | — | — |
| 2000-10-23 | $2.79 | $4.59 | 2,261,000 | — | — |
| 2000-10-20 | $2.74 | $4.51 | 2,722,000 | — | — |
| 2000-10-19 | $2.69 | $4.43 | 5,627,000 | — | — |
| 2000-10-18 | $2.67 | $4.39 | 4,612,000 | — | — |
| 2000-10-17 | $2.68 | $4.41 | 2,986,000 | — | — |
| 2000-10-16 | $2.72 | $4.47 | 3,909,000 | — | — |
| 2000-10-13 | $2.68 | $4.41 | 2,885,000 | — | — |
| 2000-10-12 | $2.71 | $4.45 | 8,098,000 | — | — |
| 2000-10-11 | $2.70 | $4.44 | 5,522,000 | — | — |
| 2000-10-10 | $2.63 | $4.32 | 5,146,000 | — | — |
| 2000-10-09 | $2.59 | $4.27 | 1,458,000 | — | — |
| 2000-10-06 | $2.63 | $4.32 | 3,547,000 | — | — |
| 2000-10-05 | $2.61 | $4.29 | 3,306,000 | — | — |
| 2000-10-04 | $2.68 | $4.41 | 3,351,000 | — | — |
| 2000-10-03 | $2.68 | $4.40 | 4,709,000 | — | — |
| 2000-10-02 | $2.63 | $4.33 | 3,730,000 | — | — |
| 2000-09-29 | $2.60 | $4.28 | 4,896,000 | — | — |
| 2000-09-28 | $2.57 | $4.23 | 4,890,000 | — | — |
| 2000-09-27 | $2.57 | $4.23 | 2,876,000 | — | — |
| 2000-09-26 | $2.59 | $4.26 | 3,528,000 | — | — |
| 2000-09-25 | $2.67 | $4.39 | 5,559,000 | — | — |
| 2000-09-22 | $2.56 | $4.19 | 3,549,000 | — | — |
| 2000-09-21 | $2.63 | $4.29 | 2,197,000 | — | — |
| 2000-09-20 | $2.69 | $4.40 | 3,151,000 | — | — |
| 2000-09-19 | $2.74 | $4.49 | 4,520,000 | — | — |
| 2000-09-18 | $2.76 | $4.52 | 4,378,000 | — | — |
| 2000-09-15 | $2.77 | $4.53 | 2,741,000 | — | — |
| 2000-09-14 | $2.81 | $4.60 | 6,962,000 | — | — |
| 2000-09-13 | $2.73 | $4.47 | 9,010,000 | — | — |
| 2000-09-12 | $2.79 | $4.56 | 6,536,000 | — | — |
| 2000-09-11 | $2.74 | $4.49 | 3,084,000 | — | — |
| 2000-09-08 | $2.74 | $4.48 | 2,411,000 | — | — |
| 2000-09-07 | $2.77 | $4.53 | 6,662,000 | — | — |
| 2000-09-06 | $2.64 | $4.33 | 5,645,000 | — | — |
| 2000-09-05 | $2.69 | $4.41 | 4,964,000 | — | — |
| 2000-09-01 | $2.66 | $4.36 | 5,502,000 | — | — |
| 2000-08-31 | $2.73 | $4.47 | 6,205,000 | — | — |
| 2000-08-30 | $2.68 | $4.39 | 2,020,000 | — | — |
| 2000-08-29 | $2.70 | $4.42 | 3,400,000 | — | — |
| 2000-08-28 | $2.74 | $4.49 | 4,578,000 | — | — |
| 2000-08-25 | $2.76 | $4.52 | 2,071,000 | — | — |
| 2000-08-24 | $2.76 | $4.52 | 4,075,000 | — | — |
| 2000-08-23 | $2.81 | $4.60 | 5,144,000 | — | — |
| 2000-08-22 | $2.85 | $4.66 | 1,998,000 | — | — |
| 2000-08-21 | $2.82 | $4.61 | 2,416,000 | — | — |
| 2000-08-18 | $2.83 | $4.62 | 2,462,000 | — | — |
| 2000-08-17 | $2.83 | $4.63 | 3,185,000 | — | — |
| 2000-08-16 | $2.78 | $4.54 | 5,838,000 | — | — |
| 2000-08-15 | $2.82 | $4.61 | 3,696,000 | — | — |
| 2000-08-14 | $2.84 | $4.65 | 3,219,000 | — | — |
| 2000-08-11 | $2.82 | $4.61 | 3,277,000 | — | — |
| 2000-08-10 | $2.72 | $4.45 | 2,715,000 | — | — |
| 2000-08-09 | $2.71 | $4.43 | 3,864,000 | — | — |
| 2000-08-08 | $2.65 | $4.34 | 2,814,000 | — | — |
| 2000-08-07 | $2.60 | $4.25 | 1,473,000 | — | — |
| 2000-08-04 | $2.56 | $4.19 | 1,530,000 | — | — |
| 2000-08-03 | $2.59 | $4.24 | 3,407,000 | — | — |
| 2000-08-02 | $2.53 | $4.13 | 4,396,000 | — | — |
| 2000-08-01 | $2.54 | $4.15 | 4,482,000 | — | — |
| 2000-07-31 | $2.56 | $4.18 | 4,536,000 | — | — |
| 2000-07-28 | $2.63 | $4.30 | 3,043,000 | — | — |
| 2000-07-27 | $2.64 | $4.33 | 2,071,000 | — | — |
| 2000-07-26 | $2.61 | $4.26 | 7,118,000 | — | — |
| 2000-07-25 | $2.63 | $4.30 | 3,169,000 | — | — |
| 2000-07-24 | $2.63 | $4.30 | 1,498,000 | — | — |
| 2000-07-21 | $2.63 | $4.30 | 4,097,000 | — | — |
| 2000-07-20 | $2.60 | $4.25 | 1,987,000 | — | — |
| 2000-07-19 | $2.63 | $4.29 | 5,686,000 | — | — |
| 2000-07-18 | $2.63 | $4.30 | 1,881,000 | — | — |
| 2000-07-17 | $2.61 | $4.27 | 2,916,000 | — | — |
| 2000-07-14 | $2.67 | $4.37 | 1,911,000 | — | — |
| 2000-07-13 | $2.64 | $4.31 | 3,664,000 | — | — |
| 2000-07-12 | $2.64 | $4.33 | 1,548,000 | — | — |
| 2000-07-11 | $2.60 | $4.25 | 3,344,000 | — | — |
| 2000-07-10 | $2.52 | $4.12 | 3,854,000 | — | — |
| 2000-07-07 | $2.57 | $4.20 | 2,448,000 | — | — |
| 2000-07-06 | $2.55 | $4.17 | 3,055,000 | — | — |
| 2000-07-05 | $2.62 | $4.28 | 3,408,000 | — | — |
| 2000-07-03 | $2.66 | $4.36 | 900,000 | — | — |
| 2000-06-30 | $2.62 | $4.28 | 4,405,000 | — | — |
| 2000-06-29 | $2.54 | $4.16 | 3,029,000 | — | — |
| 2000-06-28 | $2.58 | $4.21 | 3,809,000 | — | — |
| 2000-06-27 | $2.52 | $4.12 | 5,058,000 | — | — |
| 2000-06-26 | $2.57 | $4.20 | 4,429,000 | — | — |
| 2000-06-23 | $2.56 | $4.19 | 3,214,000 | — | — |
| 2000-06-22 | $2.58 | $4.19 | 5,554,000 | — | — |
| 2000-06-21 | $2.53 | $4.11 | 4,126,000 | — | — |
| 2000-06-20 | $2.54 | $4.13 | 4,760,000 | — | — |
| 2000-06-19 | $2.45 | $3.99 | 5,624,000 | — | — |
| 2000-06-16 | $2.38 | $3.86 | 2,680,000 | — | — |
| 2000-06-15 | $2.34 | $3.81 | 2,704,000 | — | — |
| 2000-06-14 | $2.36 | $3.83 | 4,198,000 | — | — |
| 2000-06-13 | $2.37 | $3.85 | 2,324,000 | — | — |
| 2000-06-12 | $2.41 | $3.93 | 1,993,000 | — | — |
| 2000-06-09 | $2.38 | $3.87 | 2,939,000 | — | — |
| 2000-06-08 | $2.34 | $3.80 | 2,193,000 | — | — |
| 2000-06-07 | $2.36 | $3.84 | 1,689,000 | — | — |
| 2000-06-06 | $2.39 | $3.89 | 2,437,000 | — | — |
| 2000-06-05 | $2.39 | $3.89 | 2,938,000 | — | — |
| 2000-06-02 | $2.43 | $3.96 | 2,853,000 | — | — |
| 2000-06-01 | $2.42 | $3.94 | 2,012,000 | — | — |
| 2000-05-31 | $2.41 | $3.93 | 1,695,000 | — | — |
| 2000-05-30 | $2.42 | $3.94 | 2,042,000 | — | — |
| 2000-05-26 | $2.41 | $3.92 | 2,890,000 | — | — |
| 2000-05-25 | $2.46 | $4.00 | 5,841,000 | — | — |
| 2000-05-24 | $2.49 | $4.06 | 2,899,000 | — | — |
| 2000-05-23 | $2.41 | $3.93 | 3,206,000 | — | — |
| 2000-05-22 | $2.46 | $4.00 | 831,000 | — | — |
| 2000-05-19 | $2.49 | $4.05 | 3,813,000 | — | — |
| 2000-05-18 | $2.56 | $4.16 | 3,803,000 | — | — |
| 2000-05-17 | $2.58 | $4.20 | 3,730,000 | — | — |
| 2000-05-16 | $2.65 | $4.31 | 5,067,000 | — | — |
| 2000-05-15 | $2.55 | $4.15 | 3,799,000 | — | — |
| 2000-05-12 | $2.59 | $4.22 | 3,735,000 | — | — |
| 2000-05-11 | $2.54 | $4.14 | 4,112,000 | — | — |
| 2000-05-10 | $2.63 | $4.27 | 4,076,000 | — | — |
| 2000-05-09 | $2.66 | $4.32 | 6,319,000 | — | — |
| 2000-05-08 | $2.58 | $4.19 | 2,620,000 | — | — |
| 2000-05-05 | $2.51 | $4.08 | 3,767,000 | — | — |
| 2000-05-04 | $2.44 | $3.98 | 2,913,000 | — | — |
| 2000-05-03 | $2.46 | $4.00 | 3,470,000 | — | — |
| 2000-05-02 | $2.45 | $3.99 | 5,450,000 | — | — |
| 2000-05-01 | $2.43 | $3.95 | 3,945,000 | — | — |
| 2000-04-28 | $2.38 | $3.87 | 4,463,000 | — | — |
| 2000-04-27 | $2.44 | $3.98 | 6,262,000 | — | — |
| 2000-04-26 | $2.50 | $4.07 | 5,154,000 | — | — |
| 2000-04-25 | $2.54 | $4.14 | 5,310,000 | — | — |
| 2000-04-24 | $2.51 | $4.09 | 8,807,000 | — | — |
| 2000-04-20 | $2.42 | $3.94 | 5,090,000 | — | — |
| 2000-04-19 | $2.44 | $3.97 | 3,759,000 | — | — |
| 2000-04-18 | $2.33 | $3.78 | 11,491,000 | — | — |
| 2000-04-17 | $2.28 | $3.70 | 3,130,000 | — | — |
| 2000-04-14 | $2.21 | $3.59 | 4,052,000 | — | — |
| 2000-04-13 | $2.30 | $3.74 | 4,920,000 | — | — |
| 2000-04-12 | $2.31 | $3.75 | 3,946,000 | — | — |
| 2000-04-11 | $2.23 | $3.62 | 3,200,000 | — | — |
| 2000-04-10 | $2.21 | $3.59 | 2,709,000 | — | — |
| 2000-04-07 | $2.24 | $3.64 | 2,604,000 | — | — |
| 2000-04-06 | $2.33 | $3.79 | 3,787,000 | — | — |
| 2000-04-05 | $2.34 | $3.80 | 4,692,000 | — | — |
| 2000-04-04 | $2.24 | $3.64 | 4,764,000 | — | — |
| 2000-04-03 | $2.28 | $3.71 | 6,037,000 | — | — |
| 2000-03-31 | $2.24 | $3.64 | 7,423,000 | — | — |
| 2000-03-30 | $2.15 | $3.50 | 8,323,000 | — | — |
| 2000-03-29 | $1.98 | $3.21 | 3,863,000 | — | — |
| 2000-03-28 | $1.94 | $3.15 | 6,306,000 | — | — |
| 2000-03-27 | $1.98 | $3.22 | 4,331,000 | — | — |
| 2000-03-24 | $1.97 | $3.20 | 6,091,000 | — | — |
| 2000-03-23 | $2.01 | $3.26 | 2,057,000 | — | — |
| 2000-03-22 | $2.03 | $3.27 | 5,139,000 | — | — |
| 2000-03-21 | $2.03 | $3.28 | 5,241,000 | — | — |
| 2000-03-20 | $2.05 | $3.31 | 2,434,000 | — | — |
| 2000-03-17 | $2.06 | $3.32 | 5,332,000 | — | — |
| 2000-03-16 | $2.04 | $3.30 | 5,772,000 | — | — |
| 2000-03-15 | $1.93 | $3.12 | 7,146,000 | — | — |
| 2000-03-14 | $1.89 | $3.06 | 3,580,000 | — | — |
| 2000-03-13 | $1.86 | $3.01 | 3,219,000 | — | — |
| 2000-03-10 | $1.86 | $3.00 | 4,238,000 | — | — |
| 2000-03-09 | $1.89 | $3.06 | 5,653,000 | — | — |
| 2000-03-08 | $1.89 | $3.05 | 3,518,000 | — | — |
| 2000-03-07 | $1.91 | $3.08 | 6,861,000 | — | — |
| 2000-03-06 | $1.87 | $3.02 | 4,781,000 | — | — |
| 2000-03-03 | $1.93 | $3.12 | 6,383,000 | — | — |
| 2000-03-02 | $1.92 | $3.10 | 8,752,000 | — | — |
| 2000-03-01 | $1.98 | $3.20 | 4,523,000 | — | — |
| 2000-02-29 | $1.95 | $3.15 | 5,643,000 | — | — |
| 2000-02-28 | $1.96 | $3.16 | 5,859,000 | — | — |
| 2000-02-25 | $1.91 | $3.09 | 3,120,000 | — | — |
| 2000-02-24 | $1.86 | $3.01 | 2,819,000 | — | — |
| 2000-02-23 | $1.93 | $3.11 | 3,067,000 | — | — |
| 2000-02-22 | $1.98 | $3.20 | 4,517,000 | — | — |
| 2000-02-18 | $1.93 | $3.12 | 5,599,000 | — | — |
| 2000-02-17 | $2.01 | $3.24 | 7,998,000 | — | — |
| 2000-02-16 | $2.01 | $3.25 | 2,689,000 | — | — |
| 2000-02-15 | $2.02 | $3.26 | 9,033,000 | — | — |
| 2000-02-14 | $2.02 | $3.26 | 6,507,000 | — | — |
| 2000-02-11 | $2.01 | $3.24 | 4,179,000 | — | — |
| 2000-02-10 | $2.05 | $3.31 | 5,512,000 | — | — |
| 2000-02-09 | $1.99 | $3.21 | 4,986,000 | — | — |
| 2000-02-08 | $2.03 | $3.27 | 4,695,000 | — | — |
| 2000-02-07 | $2.09 | $3.37 | 7,845,000 | — | — |
| 2000-02-04 | $2.15 | $3.47 | 5,438,000 | — | — |
| 2000-02-03 | $2.11 | $3.40 | 8,142,000 | — | — |
| 2000-02-02 | $2.14 | $3.45 | 4,660,000 | — | — |
| 2000-02-01 | $2.21 | $3.56 | 3,770,000 | — | — |
| 2000-01-31 | $2.16 | $3.49 | 5,065,000 | — | — |
| 2000-01-28 | $2.20 | $3.55 | 2,271,000 | — | — |
| 2000-01-27 | $2.28 | $3.69 | 4,492,000 | — | — |
| 2000-01-26 | $2.21 | $3.56 | 10,830,000 | — | — |
| 2000-01-25 | $2.16 | $3.48 | 8,413,000 | — | — |
| 2000-01-24 | $2.16 | $3.49 | 6,723,000 | — | — |
| 2000-01-21 | $2.21 | $3.58 | 7,687,000 | — | — |
| 2000-01-20 | $2.31 | $3.74 | 3,749,000 | — | — |
| 2000-01-19 | $2.41 | $3.90 | 5,052,000 | — | — |
| 2000-01-18 | $2.39 | $3.87 | 4,871,000 | — | — |
| 2000-01-14 | $2.28 | $3.69 | 4,689,000 | — | — |
| 2000-01-13 | $2.33 | $3.76 | 3,078,000 | — | — |
| 2000-01-12 | $2.33 | $3.76 | 3,513,000 | — | — |
| 2000-01-11 | $2.30 | $3.72 | 3,420,000 | — | — |
| 2000-01-10 | $2.32 | $3.75 | 6,368,000 | — | — |
| 2000-01-07 | $2.30 | $3.72 | 8,794,000 | — | — |
| 2000-01-06 | $2.26 | $3.66 | 9,802,000 | — | — |
| 2000-01-05 | $2.16 | $3.48 | 4,261,000 | — | — |
| 2000-01-04 | $2.10 | $3.39 | 5,801,000 | — | — |
| 2000-01-03 | $2.09 | $3.37 | 1,791,000 | — | — |