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 | $3.22 | $4.32 | 39,787 | — | — |
| 2000-12-28 | $3.12 | $4.19 | 11,420 | — | — |
| 2000-12-27 | $3.16 | $4.23 | 50,102 | — | — |
| 2000-12-26 | $3.12 | $4.19 | 30,577 | — | — |
| 2000-12-22 | $3.16 | $4.23 | 36,840 | — | — |
| 2000-12-21 | $3.21 | $4.30 | 13,631 | — | — |
| 2000-12-20 | $3.22 | $4.32 | 9,578 | — | — |
| 2000-12-19 | $3.26 | $4.37 | 92,468 | — | — |
| 2000-12-18 | $3.19 | $4.28 | 30,209 | — | — |
| 2000-12-15 | $3.26 | $4.37 | 5,158 | — | — |
| 2000-12-14 | $3.24 | $4.34 | 1,474 | — | — |
| 2000-12-13 | $3.26 | $4.37 | 41,629 | — | — |
| 2000-12-12 | $3.29 | $4.41 | 17,683 | — | — |
| 2000-12-11 | $3.26 | $4.37 | 19,894 | — | — |
| 2000-12-08 | $3.26 | $4.37 | 8,105 | — | — |
| 2000-12-07 | $3.19 | $4.28 | 10,684 | — | — |
| 2000-12-06 | $3.19 | $4.28 | 36,472 | — | — |
| 2000-12-05 | $3.16 | $4.23 | 10,684 | — | — |
| 2000-12-04 | $3.19 | $4.28 | 20,999 | — | — |
| 2000-12-01 | $3.26 | $4.37 | 6,263 | — | — |
| 2000-11-30 | $3.26 | $4.37 | 7,368 | — | — |
| 2000-11-29 | $3.26 | $4.37 | 44,208 | — | — |
| 2000-11-28 | $3.21 | $4.30 | 52,681 | — | — |
| 2000-11-27 | $3.21 | $4.30 | 4,052 | — | — |
| 2000-11-24 | $3.21 | $4.30 | 3,684 | — | — |
| 2000-11-22 | $3.26 | $4.37 | 15,104 | — | — |
| 2000-11-21 | $3.29 | $4.41 | 3,316 | — | — |
| 2000-11-20 | $3.33 | $4.46 | 2,210 | — | — |
| 2000-11-17 | $3.39 | $4.55 | 22,104 | — | — |
| 2000-11-16 | $3.46 | $4.64 | 25,788 | — | — |
| 2000-11-15 | $3.29 | $4.41 | 5,526 | — | — |
| 2000-11-14 | $3.29 | $4.41 | 9,210 | — | — |
| 2000-11-13 | $3.22 | $4.32 | 39,787 | — | — |
| 2000-11-10 | $3.29 | $4.41 | 3,684 | — | — |
| 2000-11-09 | $3.29 | $4.41 | 8,105 | — | — |
| 2000-11-08 | $3.33 | $4.44 | 6,631 | — | — |
| 2000-11-07 | $3.33 | $4.44 | 90,626 | — | — |
| 2000-11-06 | $3.14 | $4.19 | 2,947 | — | — |
| 2000-11-03 | $3.16 | $4.21 | 737 | — | — |
| 2000-11-02 | $3.17 | $4.24 | 52,681 | — | — |
| 2000-11-01 | $3.14 | $4.19 | 12,157 | — | — |
| 2000-10-31 | $3.14 | $4.19 | 6,631 | — | — |
| 2000-10-30 | $3.16 | $4.21 | 15,841 | — | — |
| 2000-10-27 | $3.17 | $4.24 | 49,734 | — | — |
| 2000-10-26 | $3.19 | $4.26 | 8,473 | — | — |
| 2000-10-25 | $3.19 | $4.26 | 11,789 | — | — |
| 2000-10-24 | $3.19 | $4.26 | 8,842 | — | — |
| 2000-10-23 | $3.21 | $4.28 | 16,578 | — | — |
| 2000-10-20 | $3.22 | $4.30 | 29,104 | — | — |
| 2000-10-19 | $3.19 | $4.26 | 2,210 | — | — |
| 2000-10-18 | $3.19 | $4.26 | 17,315 | — | — |
| 2000-10-17 | $3.12 | $4.17 | 20,999 | — | — |
| 2000-10-16 | $3.24 | $4.33 | 8,105 | — | — |
| 2000-10-13 | $3.26 | $4.35 | 10,315 | — | — |
| 2000-10-12 | $3.19 | $4.26 | 11,420 | — | — |
| 2000-10-11 | $3.21 | $4.28 | 26,156 | — | — |
| 2000-10-10 | $3.21 | $4.28 | 12,894 | — | — |
| 2000-10-09 | $3.26 | $4.35 | 15,104 | — | — |
| 2000-10-06 | $3.26 | $4.35 | 16,210 | — | — |
| 2000-10-05 | $3.27 | $4.37 | 9,210 | — | — |
| 2000-10-04 | $3.26 | $4.35 | 19,525 | — | — |
| 2000-10-03 | $3.27 | $4.37 | 4,052 | — | — |
| 2000-10-02 | $3.33 | $4.44 | 22,841 | — | — |
| 2000-09-29 | $3.33 | $4.44 | 36,472 | — | — |
| 2000-09-28 | $3.31 | $4.42 | 52,313 | — | — |
| 2000-09-27 | $3.39 | $4.53 | 13,631 | — | — |
| 2000-09-26 | $3.39 | $4.53 | 12,157 | — | — |
| 2000-09-25 | $3.46 | $4.62 | 122,309 | — | — |
| 2000-09-22 | $3.36 | $4.49 | 62,260 | — | — |
| 2000-09-21 | $3.26 | $4.35 | 49,734 | — | — |
| 2000-09-20 | $3.22 | $4.30 | 1,105 | — | — |
| 2000-09-19 | $3.26 | $4.35 | 0 | — | — |
| 2000-09-18 | $3.26 | $4.35 | 15,104 | — | — |
| 2000-09-15 | $3.22 | $4.30 | 113,836 | — | — |
| 2000-09-14 | $3.19 | $4.26 | 5,894 | — | — |
| 2000-09-13 | $3.19 | $4.26 | 18,788 | — | — |
| 2000-09-12 | $3.19 | $4.26 | 36,472 | — | — |
| 2000-09-11 | $3.26 | $4.35 | 83,627 | — | — |
| 2000-09-08 | $3.19 | $4.26 | 19,525 | — | — |
| 2000-09-07 | $3.24 | $4.33 | 21,367 | — | — |
| 2000-09-06 | $3.21 | $4.28 | 23,578 | — | — |
| 2000-09-05 | $3.22 | $4.30 | 213,304 | — | — |
| 2000-09-01 | $3.27 | $4.37 | 13,631 | — | — |
| 2000-08-31 | $3.31 | $4.42 | 20,999 | — | — |
| 2000-08-30 | $3.29 | $4.39 | 5,526 | — | — |
| 2000-08-29 | $3.29 | $4.39 | 18,788 | — | — |
| 2000-08-28 | $3.43 | $4.58 | 52,313 | — | — |
| 2000-08-25 | $3.49 | $4.67 | 17,315 | — | — |
| 2000-08-24 | $3.41 | $4.55 | 41,261 | — | — |
| 2000-08-23 | $3.26 | $4.35 | 13,999 | — | — |
| 2000-08-22 | $3.26 | $4.35 | 131,519 | — | — |
| 2000-08-21 | $3.27 | $4.37 | 6,631 | — | — |
| 2000-08-18 | $3.33 | $4.44 | 12,894 | — | — |
| 2000-08-17 | $3.29 | $4.39 | 20,262 | — | — |
| 2000-08-16 | $3.34 | $4.46 | 53,050 | — | — |
| 2000-08-15 | $3.29 | $4.39 | 12,894 | — | — |
| 2000-08-14 | $3.27 | $4.37 | 26,893 | — | — |
| 2000-08-11 | $3.29 | $4.39 | 37,208 | — | — |
| 2000-08-10 | $3.26 | $4.35 | 93,574 | — | — |
| 2000-08-09 | $3.27 | $4.35 | 58,207 | — | — |
| 2000-08-08 | $3.33 | $4.42 | 9,947 | — | — |
| 2000-08-07 | $3.27 | $4.35 | 62,260 | — | — |
| 2000-08-04 | $3.26 | $4.33 | 264,143 | — | — |
| 2000-08-03 | $3.24 | $4.31 | 13,999 | — | — |
| 2000-08-02 | $3.24 | $4.31 | 16,946 | — | — |
| 2000-08-01 | $3.26 | $4.33 | 5,526 | — | — |
| 2000-07-31 | $3.29 | $4.38 | 22,472 | — | — |
| 2000-07-28 | $3.24 | $4.31 | 37,208 | — | — |
| 2000-07-27 | $3.19 | $4.24 | 71,838 | — | — |
| 2000-07-26 | $3.24 | $4.31 | 88,048 | — | — |
| 2000-07-25 | $3.24 | $4.31 | 48,997 | — | — |
| 2000-07-24 | $3.26 | $4.33 | 9,578 | — | — |
| 2000-07-21 | $3.22 | $4.29 | 15,104 | — | — |
| 2000-07-20 | $3.26 | $4.33 | 9,947 | — | — |
| 2000-07-19 | $3.26 | $4.33 | 7,736 | — | — |
| 2000-07-18 | $3.22 | $4.29 | 29,104 | — | — |
| 2000-07-17 | $3.24 | $4.31 | 23,578 | — | — |
| 2000-07-14 | $3.24 | $4.31 | 9,210 | — | — |
| 2000-07-13 | $3.22 | $4.29 | 26,525 | — | — |
| 2000-07-12 | $3.22 | $4.29 | 31,314 | — | — |
| 2000-07-11 | $3.22 | $4.29 | 13,262 | — | — |
| 2000-07-10 | $3.24 | $4.31 | 10,684 | — | — |
| 2000-07-07 | $3.22 | $4.29 | 15,841 | — | — |
| 2000-07-06 | $3.24 | $4.31 | 4,052 | — | — |
| 2000-07-05 | $3.24 | $4.31 | 4,421 | — | — |
| 2000-07-03 | $3.29 | $4.38 | 0 | — | — |
| 2000-06-30 | $3.29 | $4.38 | 11,052 | — | — |
| 2000-06-29 | $3.24 | $4.31 | 8,473 | — | — |
| 2000-06-28 | $3.26 | $4.33 | 737 | — | — |
| 2000-06-27 | $3.26 | $4.33 | 4,421 | — | — |
| 2000-06-26 | $3.26 | $4.33 | 22,841 | — | — |
| 2000-06-23 | $3.24 | $4.31 | 3,684 | — | — |
| 2000-06-22 | $3.24 | $4.31 | 1,842 | — | — |
| 2000-06-21 | $3.24 | $4.31 | 3,316 | — | — |
| 2000-06-20 | $3.26 | $4.33 | 11,789 | — | — |
| 2000-06-19 | $3.22 | $4.29 | 9,947 | — | — |
| 2000-06-16 | $3.24 | $4.31 | 11,789 | — | — |
| 2000-06-15 | $3.27 | $4.35 | 1,842 | — | — |
| 2000-06-14 | $3.26 | $4.33 | 4,789 | — | — |
| 2000-06-13 | $3.26 | $4.33 | 9,210 | — | — |
| 2000-06-12 | $3.26 | $4.33 | 21,736 | — | — |
| 2000-06-09 | $3.29 | $4.38 | 21,367 | — | — |
| 2000-06-08 | $3.26 | $4.33 | 13,999 | — | — |
| 2000-06-07 | $3.29 | $4.38 | 5,526 | — | — |
| 2000-06-06 | $3.29 | $4.38 | 16,946 | — | — |
| 2000-06-05 | $3.22 | $4.29 | 21,736 | — | — |
| 2000-06-02 | $3.22 | $4.29 | 9,210 | — | — |
| 2000-06-01 | $3.24 | $4.31 | 37,577 | — | — |
| 2000-05-31 | $3.22 | $4.29 | 16,210 | — | — |
| 2000-05-30 | $3.22 | $4.29 | 29,472 | — | — |
| 2000-05-26 | $3.22 | $4.29 | 82,890 | — | — |
| 2000-05-25 | $3.26 | $4.33 | 5,526 | — | — |
| 2000-05-24 | $3.29 | $4.38 | 19,525 | — | — |
| 2000-05-23 | $3.26 | $4.33 | 10,315 | — | — |
| 2000-05-22 | $3.26 | $4.33 | 5,894 | — | — |
| 2000-05-19 | $3.29 | $4.38 | 11,420 | — | — |
| 2000-05-18 | $3.29 | $4.38 | 75,890 | — | — |
| 2000-05-17 | $3.34 | $4.44 | 46,418 | — | — |
| 2000-05-16 | $3.38 | $4.49 | 9,947 | — | — |
| 2000-05-15 | $3.33 | $4.42 | 26,893 | — | — |
| 2000-05-12 | $3.29 | $4.38 | 15,473 | — | — |
| 2000-05-11 | $3.33 | $4.42 | 33,156 | — | — |
| 2000-05-10 | $3.33 | $4.42 | 48,629 | — | — |
| 2000-05-09 | $3.33 | $4.42 | 9,578 | — | — |
| 2000-05-08 | $3.33 | $4.42 | 30,577 | — | — |
| 2000-05-05 | $3.36 | $4.47 | 19,894 | — | — |
| 2000-05-04 | $3.39 | $4.51 | 55,997 | — | — |
| 2000-05-03 | $3.27 | $4.34 | 181,621 | — | — |
| 2000-05-02 | $3.26 | $4.31 | 106,099 | — | — |
| 2000-05-01 | $3.31 | $4.38 | 60,786 | — | — |
| 2000-04-28 | $3.27 | $4.34 | 4,789 | — | — |
| 2000-04-27 | $3.27 | $4.34 | 39,787 | — | — |
| 2000-04-26 | $3.26 | $4.31 | 43,471 | — | — |
| 2000-04-25 | $3.26 | $4.31 | 13,999 | — | — |
| 2000-04-24 | $3.24 | $4.29 | 121,204 | — | — |
| 2000-04-20 | $3.26 | $4.31 | 14,736 | — | — |
| 2000-04-19 | $3.19 | $4.22 | 4,421 | — | — |
| 2000-04-18 | $3.24 | $4.29 | 25,788 | — | — |
| 2000-04-17 | $3.19 | $4.22 | 54,892 | — | — |
| 2000-04-14 | $3.19 | $4.22 | 176,464 | — | — |
| 2000-04-13 | $3.27 | $4.34 | 54,523 | — | — |
| 2000-04-12 | $3.29 | $4.36 | 19,157 | — | — |
| 2000-04-11 | $3.31 | $4.38 | 162,833 | — | — |
| 2000-04-10 | $3.26 | $4.31 | 28,735 | — | — |
| 2000-04-07 | $3.24 | $4.29 | 25,051 | — | — |
| 2000-04-06 | $3.29 | $4.36 | 38,314 | — | — |
| 2000-04-05 | $3.33 | $4.40 | 277,037 | — | — |
| 2000-04-04 | $3.10 | $4.11 | 109,415 | — | — |
| 2000-04-03 | $3.09 | $4.09 | 74,417 | — | — |
| 2000-03-31 | $3.00 | $3.98 | 443,185 | — | — |
| 2000-03-30 | $3.02 | $4.00 | 156,570 | — | — |
| 2000-03-29 | $3.02 | $4.00 | 565,126 | — | — |
| 2000-03-28 | $2.99 | $3.95 | 91,363 | — | — |
| 2000-03-27 | $2.99 | $3.95 | 48,997 | — | — |
| 2000-03-24 | $3.00 | $3.98 | 53,786 | — | — |
| 2000-03-23 | $3.02 | $4.00 | 83,627 | — | — |
| 2000-03-22 | $3.05 | $4.04 | 149,202 | — | — |
| 2000-03-21 | $3.04 | $4.02 | 91,363 | — | — |
| 2000-03-20 | $3.02 | $4.00 | 29,472 | — | — |
| 2000-03-17 | $3.05 | $4.04 | 23,578 | — | — |
| 2000-03-16 | $3.07 | $4.07 | 102,415 | — | — |
| 2000-03-15 | $3.04 | $4.02 | 99,836 | — | — |
| 2000-03-14 | $3.02 | $4.00 | 57,102 | — | — |
| 2000-03-13 | $3.04 | $4.02 | 65,575 | — | — |
| 2000-03-10 | $3.09 | $4.09 | 78,469 | — | — |
| 2000-03-09 | $3.07 | $4.07 | 16,578 | — | — |
| 2000-03-08 | $3.10 | $4.11 | 41,261 | — | — |
| 2000-03-07 | $3.10 | $4.11 | 96,521 | — | — |
| 2000-03-06 | $3.09 | $4.09 | 65,207 | — | — |
| 2000-03-03 | $3.14 | $4.16 | 36,840 | — | — |
| 2000-03-02 | $3.12 | $4.13 | 15,104 | — | — |
| 2000-03-01 | $3.12 | $4.13 | 75,522 | — | — |
| 2000-02-29 | $3.10 | $4.11 | 202,252 | — | — |
| 2000-02-28 | $3.09 | $4.09 | 61,154 | — | — |
| 2000-02-25 | $3.19 | $4.22 | 12,894 | — | — |
| 2000-02-24 | $3.16 | $4.18 | 65,207 | — | — |
| 2000-02-23 | $3.16 | $4.18 | 40,524 | — | — |
| 2000-02-22 | $3.12 | $4.13 | 75,154 | — | — |
| 2000-02-18 | $3.16 | $4.18 | 36,840 | — | — |
| 2000-02-17 | $3.22 | $4.27 | 40,156 | — | — |
| 2000-02-16 | $3.21 | $4.25 | 20,999 | — | — |
| 2000-02-15 | $3.19 | $4.22 | 38,314 | — | — |
| 2000-02-14 | $3.22 | $4.27 | 121,204 | — | — |
| 2000-02-11 | $3.19 | $4.22 | 424,028 | — | — |
| 2000-02-10 | $3.16 | $4.18 | 149,939 | — | — |
| 2000-02-09 | $3.21 | $4.25 | 119,362 | — | — |
| 2000-02-08 | $3.19 | $4.22 | 46,050 | — | — |
| 2000-02-07 | $3.17 | $4.20 | 28,735 | — | — |
| 2000-02-04 | $3.21 | $4.25 | 27,262 | — | — |
| 2000-02-03 | $3.19 | $4.22 | 34,998 | — | — |
| 2000-02-02 | $3.22 | $4.25 | 40,892 | — | — |
| 2000-02-01 | $3.19 | $4.21 | 19,157 | — | — |
| 2000-01-31 | $3.19 | $4.21 | 96,521 | — | — |
| 2000-01-28 | $3.26 | $4.30 | 167,254 | — | — |
| 2000-01-27 | $3.27 | $4.32 | 10,315 | — | — |
| 2000-01-26 | $3.27 | $4.32 | 21,736 | — | — |
| 2000-01-25 | $3.26 | $4.30 | 24,314 | — | — |
| 2000-01-24 | $3.26 | $4.30 | 14,736 | — | — |
| 2000-01-21 | $3.29 | $4.34 | 26,893 | — | — |
| 2000-01-20 | $3.29 | $4.34 | 32,419 | — | — |
| 2000-01-19 | $3.29 | $4.34 | 67,786 | — | — |
| 2000-01-18 | $3.19 | $4.21 | 43,840 | — | — |
| 2000-01-14 | $3.26 | $4.30 | 89,890 | — | — |
| 2000-01-13 | $3.33 | $4.38 | 14,736 | — | — |
| 2000-01-12 | $3.29 | $4.34 | 8,473 | — | — |
| 2000-01-11 | $3.33 | $4.38 | 32,419 | — | — |
| 2000-01-10 | $3.29 | $4.34 | 12,894 | — | — |
| 2000-01-07 | $3.33 | $4.38 | 82,153 | — | — |
| 2000-01-06 | $3.27 | $4.32 | 61,154 | — | — |
| 2000-01-05 | $3.29 | $4.34 | 25,420 | — | — |
| 2000-01-04 | $3.29 | $4.34 | 198,199 | — | — |
| 2000-01-03 | $3.39 | $4.47 | 50,102 | — | — |