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
- 1983-08-30 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 | $2.00 | $2.41 | 47,400 | — | — |
| 2000-12-28 | $2.25 | $2.71 | 59,500 | — | — |
| 2000-12-27 | $2.06 | $2.48 | 34,700 | — | — |
| 2000-12-26 | $2.19 | $2.63 | 21,900 | — | — |
| 2000-12-22 | $2.00 | $2.41 | 69,200 | — | — |
| 2000-12-21 | $1.94 | $2.33 | 77,800 | — | — |
| 2000-12-20 | $2.00 | $2.37 | 172,100 | — | — |
| 2000-12-19 | $1.94 | $2.29 | 93,300 | — | — |
| 2000-12-18 | $2.31 | $2.74 | 68,800 | — | — |
| 2000-12-15 | $2.44 | $2.88 | 23,400 | — | — |
| 2000-12-14 | $2.56 | $3.03 | 56,600 | — | — |
| 2000-12-13 | $2.69 | $3.18 | 10,200 | — | — |
| 2000-12-12 | $2.63 | $3.11 | 40,200 | — | — |
| 2000-12-11 | $2.63 | $3.11 | 8,900 | — | — |
| 2000-12-08 | $2.63 | $3.11 | 33,600 | — | — |
| 2000-12-07 | $2.69 | $3.18 | 7,600 | — | — |
| 2000-12-06 | $2.69 | $3.18 | 2,300 | — | — |
| 2000-12-05 | $2.69 | $3.18 | 2,100 | — | — |
| 2000-12-04 | $2.56 | $3.03 | 26,400 | — | — |
| 2000-12-01 | $2.69 | $3.18 | 15,000 | — | — |
| 2000-11-30 | $2.75 | $3.25 | 19,800 | — | — |
| 2000-11-29 | $2.75 | $3.25 | 9,000 | — | — |
| 2000-11-28 | $2.88 | $3.40 | 18,100 | — | — |
| 2000-11-27 | $2.88 | $3.40 | 32,200 | — | — |
| 2000-11-24 | $2.50 | $2.96 | 23,100 | — | — |
| 2000-11-22 | $3.13 | $3.70 | 15,100 | — | — |
| 2000-11-21 | $3.19 | $3.77 | 7,200 | — | — |
| 2000-11-20 | $3.25 | $3.84 | 5,000 | — | — |
| 2000-11-17 | $3.38 | $3.99 | 4,400 | — | — |
| 2000-11-16 | $3.69 | $4.36 | 26,000 | — | — |
| 2000-11-15 | $3.63 | $4.29 | 4,700 | — | — |
| 2000-11-14 | $3.81 | $4.51 | 8,800 | — | — |
| 2000-11-13 | $3.69 | $4.36 | 2,500 | — | — |
| 2000-11-10 | $3.69 | $4.36 | 4,300 | — | — |
| 2000-11-09 | $3.63 | $4.29 | 3,100 | — | — |
| 2000-11-08 | $3.69 | $4.36 | 6,600 | — | — |
| 2000-11-07 | $3.88 | $4.58 | 5,000 | — | — |
| 2000-11-06 | $3.81 | $4.51 | 4,800 | — | — |
| 2000-11-03 | $3.56 | $4.21 | 20,500 | — | — |
| 2000-11-02 | $3.75 | $4.44 | 5,900 | — | — |
| 2000-11-01 | $3.75 | $4.44 | 4,200 | — | — |
| 2000-10-31 | $3.94 | $4.66 | 3,700 | — | — |
| 2000-10-30 | $3.94 | $4.66 | 9,400 | — | — |
| 2000-10-27 | $3.88 | $4.58 | 300 | — | — |
| 2000-10-26 | $4.06 | $4.81 | 1,000 | — | — |
| 2000-10-25 | $3.81 | $4.51 | 500 | — | — |
| 2000-10-24 | $3.81 | $4.51 | 9,300 | — | — |
| 2000-10-23 | $4.00 | $4.73 | 3,100 | — | — |
| 2000-10-20 | $3.94 | $4.66 | 3,700 | — | — |
| 2000-10-19 | $3.75 | $4.44 | 500 | — | — |
| 2000-10-18 | $3.75 | $4.44 | 16,900 | — | — |
| 2000-10-17 | $4.00 | $4.73 | 2,200 | — | — |
| 2000-10-16 | $4.00 | $4.73 | 2,000 | — | — |
| 2000-10-13 | $4.00 | $4.73 | 2,100 | — | — |
| 2000-10-12 | $3.81 | $4.51 | 3,000 | — | — |
| 2000-10-11 | $4.06 | $4.81 | 3,600 | — | — |
| 2000-10-10 | $4.19 | $4.95 | 0 | — | — |
| 2000-10-09 | $4.19 | $4.95 | 1,100 | — | — |
| 2000-10-06 | $4.19 | $4.95 | 100 | — | — |
| 2000-10-05 | $3.94 | $4.66 | 2,900 | — | — |
| 2000-10-04 | $3.75 | $4.39 | 7,200 | — | — |
| 2000-10-03 | $3.75 | $4.39 | 21,700 | — | — |
| 2000-10-02 | $3.75 | $4.39 | 27,200 | — | — |
| 2000-09-29 | $4.00 | $4.69 | 11,000 | — | — |
| 2000-09-28 | $3.75 | $4.39 | 14,900 | — | — |
| 2000-09-27 | $3.88 | $4.54 | 10,400 | — | — |
| 2000-09-26 | $3.81 | $4.47 | 7,900 | — | — |
| 2000-09-25 | $4.00 | $4.69 | 1,600 | — | — |
| 2000-09-22 | $3.94 | $4.61 | 7,500 | — | — |
| 2000-09-21 | $4.19 | $4.91 | 10,000 | — | — |
| 2000-09-20 | $4.06 | $4.76 | 9,500 | — | — |
| 2000-09-19 | $4.06 | $4.76 | 6,400 | — | — |
| 2000-09-18 | $4.13 | $4.83 | 12,600 | — | — |
| 2000-09-15 | $4.25 | $4.98 | 6,100 | — | — |
| 2000-09-14 | $4.19 | $4.91 | 11,300 | — | — |
| 2000-09-13 | $4.25 | $4.98 | 800 | — | — |
| 2000-09-12 | $4.25 | $4.98 | 5,600 | — | — |
| 2000-09-11 | $4.31 | $5.05 | 7,600 | — | — |
| 2000-09-08 | $4.19 | $4.91 | 4,100 | — | — |
| 2000-09-07 | $4.19 | $4.91 | 8,900 | — | — |
| 2000-09-06 | $4.25 | $4.98 | 9,000 | — | — |
| 2000-09-05 | $4.19 | $4.91 | 4,400 | — | — |
| 2000-09-01 | $4.13 | $4.83 | 7,300 | — | — |
| 2000-08-31 | $4.25 | $4.98 | 21,400 | — | — |
| 2000-08-30 | $4.19 | $4.91 | 24,000 | — | — |
| 2000-08-29 | $4.31 | $5.05 | 3,200 | — | — |
| 2000-08-28 | $4.38 | $5.13 | 12,300 | — | — |
| 2000-08-25 | $4.56 | $5.35 | 10,100 | — | — |
| 2000-08-24 | $4.63 | $5.42 | 6,800 | — | — |
| 2000-08-23 | $5.00 | $5.86 | 9,500 | — | — |
| 2000-08-22 | $5.44 | $6.37 | 1,900 | — | — |
| 2000-08-21 | $5.50 | $6.45 | 2,800 | — | — |
| 2000-08-18 | $5.69 | $6.67 | 2,500 | — | — |
| 2000-08-17 | $5.44 | $6.37 | 2,000 | — | — |
| 2000-08-16 | $5.63 | $6.59 | 3,000 | — | — |
| 2000-08-15 | $5.63 | $6.59 | 600 | — | — |
| 2000-08-14 | $5.50 | $6.45 | 16,400 | — | — |
| 2000-08-11 | $5.50 | $6.45 | 2,000 | — | — |
| 2000-08-10 | $5.50 | $6.45 | 400 | — | — |
| 2000-08-09 | $5.56 | $6.52 | 2,000 | — | — |
| 2000-08-08 | $5.44 | $6.37 | 3,800 | — | — |
| 2000-08-07 | $5.50 | $6.45 | 2,500 | — | — |
| 2000-08-04 | $5.50 | $6.45 | 3,600 | — | — |
| 2000-08-03 | $5.56 | $6.52 | 9,500 | — | — |
| 2000-08-02 | $5.63 | $6.59 | 7,800 | — | — |
| 2000-08-01 | $5.69 | $6.67 | 3,400 | — | — |
| 2000-07-31 | $5.69 | $6.67 | 900 | — | — |
| 2000-07-28 | $5.81 | $6.81 | 5,500 | — | — |
| 2000-07-27 | $5.75 | $6.74 | 4,800 | — | — |
| 2000-07-26 | $5.44 | $6.37 | 2,100 | — | — |
| 2000-07-25 | $5.50 | $6.45 | 600 | — | — |
| 2000-07-24 | $5.56 | $6.52 | 10,800 | — | — |
| 2000-07-21 | $5.63 | $6.59 | 34,000 | — | — |
| 2000-07-20 | $6.00 | $7.03 | 2,000 | — | — |
| 2000-07-19 | $6.00 | $7.03 | 11,700 | — | — |
| 2000-07-18 | $5.94 | $6.96 | 6,900 | — | — |
| 2000-07-17 | $5.63 | $6.59 | 4,400 | — | — |
| 2000-07-14 | $5.50 | $6.45 | 3,500 | — | — |
| 2000-07-13 | $5.44 | $6.37 | 4,600 | — | — |
| 2000-07-12 | $5.25 | $6.15 | 9,400 | — | — |
| 2000-07-11 | $5.25 | $6.15 | 9,700 | — | — |
| 2000-07-10 | $5.25 | $6.15 | 9,400 | — | — |
| 2000-07-07 | $5.25 | $6.15 | 20,800 | — | — |
| 2000-07-06 | $5.25 | $6.15 | 24,400 | — | — |
| 2000-07-05 | $5.13 | $6.01 | 10,500 | — | — |
| 2000-07-03 | $4.94 | $5.79 | 3,600 | — | — |
| 2000-06-30 | $5.13 | $6.01 | 6,100 | — | — |
| 2000-06-29 | $5.13 | $5.97 | 10,800 | — | — |
| 2000-06-28 | $5.19 | $6.04 | 11,400 | — | — |
| 2000-06-27 | $5.50 | $6.40 | 6,700 | — | — |
| 2000-06-26 | $5.63 | $6.55 | 2,200 | — | — |
| 2000-06-23 | $5.88 | $6.84 | 8,000 | — | — |
| 2000-06-22 | $6.19 | $7.20 | 1,100 | — | — |
| 2000-06-21 | $6.19 | $7.20 | 3,400 | — | — |
| 2000-06-20 | $6.25 | $7.27 | 4,300 | — | — |
| 2000-06-19 | $6.50 | $7.57 | 2,700 | — | — |
| 2000-06-16 | $6.50 | $7.57 | 10,200 | — | — |
| 2000-06-15 | $6.63 | $7.71 | 6,900 | — | — |
| 2000-06-14 | $6.75 | $7.86 | 4,800 | — | — |
| 2000-06-13 | $6.94 | $8.08 | 2,200 | — | — |
| 2000-06-12 | $7.00 | $8.15 | 3,100 | — | — |
| 2000-06-09 | $6.94 | $8.08 | 5,100 | — | — |
| 2000-06-08 | $7.19 | $8.37 | 800 | — | — |
| 2000-06-07 | $7.13 | $8.29 | 3,100 | — | — |
| 2000-06-06 | $7.13 | $8.29 | 4,300 | — | — |
| 2000-06-05 | $7.25 | $8.44 | 6,700 | — | — |
| 2000-06-02 | $7.06 | $8.22 | 5,700 | — | — |
| 2000-06-01 | $7.19 | $8.37 | 10,900 | — | — |
| 2000-05-31 | $6.25 | $7.27 | 0 | — | — |
| 2000-05-30 | $6.25 | $7.27 | 4,900 | — | — |
| 2000-05-26 | $6.38 | $7.42 | 4,900 | — | — |
| 2000-05-25 | $6.38 | $7.42 | 9,000 | — | — |
| 2000-05-24 | $6.38 | $7.42 | 3,600 | — | — |
| 2000-05-23 | $6.31 | $7.35 | 7,200 | — | — |
| 2000-05-22 | $6.63 | $7.71 | 5,200 | — | — |
| 2000-05-19 | $6.56 | $7.64 | 4,200 | — | — |
| 2000-05-18 | $6.50 | $7.57 | 3,000 | — | — |
| 2000-05-17 | $6.63 | $7.71 | 2,500 | — | — |
| 2000-05-16 | $6.69 | $7.78 | 11,300 | — | — |
| 2000-05-15 | $6.31 | $7.35 | 600 | — | — |
| 2000-05-12 | $6.31 | $7.35 | 1,500 | — | — |
| 2000-05-11 | $6.25 | $7.27 | 4,300 | — | — |
| 2000-05-10 | $6.25 | $7.27 | 4,900 | — | — |
| 2000-05-09 | $6.38 | $7.42 | 2,500 | — | — |
| 2000-05-08 | $6.38 | $7.42 | 10,500 | — | — |
| 2000-05-05 | $6.44 | $7.49 | 500 | — | — |
| 2000-05-04 | $6.19 | $7.20 | 2,200 | — | — |
| 2000-05-03 | $6.31 | $7.35 | 4,800 | — | — |
| 2000-05-02 | $6.13 | $7.13 | 21,200 | — | — |
| 2000-05-01 | $5.88 | $6.84 | 6,500 | — | — |
| 2000-04-28 | $5.81 | $6.77 | 5,000 | — | — |
| 2000-04-27 | $5.81 | $6.77 | 8,100 | — | — |
| 2000-04-26 | $5.56 | $6.47 | 11,300 | — | — |
| 2000-04-25 | $5.75 | $6.69 | 15,500 | — | — |
| 2000-04-24 | $5.50 | $6.40 | 1,300 | — | — |
| 2000-04-20 | $5.63 | $6.55 | 5,000 | — | — |
| 2000-04-19 | $5.50 | $6.40 | 1,500 | — | — |
| 2000-04-18 | $5.38 | $6.26 | 1,100 | — | — |
| 2000-04-17 | $5.50 | $6.40 | 8,700 | — | — |
| 2000-04-14 | $5.25 | $6.11 | 18,100 | — | — |
| 2000-04-13 | $5.31 | $6.18 | 17,300 | — | — |
| 2000-04-12 | $5.63 | $6.55 | 17,400 | — | — |
| 2000-04-11 | $5.44 | $6.33 | 0 | — | — |
| 2000-04-10 | $5.44 | $6.33 | 1,000 | — | — |
| 2000-04-07 | $5.44 | $6.33 | 6,000 | — | — |
| 2000-04-06 | $5.31 | $6.18 | 10,800 | — | — |
| 2000-04-05 | $5.25 | $6.11 | 12,800 | — | — |
| 2000-04-04 | $5.31 | $6.18 | 3,300 | — | — |
| 2000-04-03 | $5.19 | $6.04 | 12,100 | — | — |
| 2000-03-31 | $5.38 | $6.26 | 110,700 | — | — |
| 2000-03-30 | $5.88 | $6.80 | 9,900 | — | — |
| 2000-03-29 | $6.00 | $6.94 | 5,500 | — | — |
| 2000-03-28 | $6.19 | $7.16 | 13,300 | — | — |
| 2000-03-27 | $6.25 | $7.23 | 6,300 | — | — |
| 2000-03-24 | $6.19 | $7.16 | 4,600 | — | — |
| 2000-03-23 | $6.13 | $7.09 | 4,900 | — | — |
| 2000-03-22 | $6.00 | $6.94 | 18,500 | — | — |
| 2000-03-21 | $5.88 | $6.80 | 10,600 | — | — |
| 2000-03-20 | $6.00 | $6.94 | 5,100 | — | — |
| 2000-03-17 | $5.94 | $6.87 | 7,800 | — | — |
| 2000-03-16 | $6.13 | $7.09 | 3,700 | — | — |
| 2000-03-15 | $5.88 | $6.80 | 3,000 | — | — |
| 2000-03-14 | $5.88 | $6.80 | 25,500 | — | — |
| 2000-03-13 | $6.00 | $6.94 | 700 | — | — |
| 2000-03-10 | $5.94 | $6.87 | 4,500 | — | — |
| 2000-03-09 | $6.13 | $7.09 | 600 | — | — |
| 2000-03-08 | $6.19 | $7.16 | 1,200 | — | — |
| 2000-03-07 | $6.06 | $7.01 | 16,600 | — | — |
| 2000-03-06 | $6.06 | $7.01 | 5,800 | — | — |
| 2000-03-03 | $6.06 | $7.01 | 19,300 | — | — |
| 2000-03-02 | $6.06 | $7.01 | 9,100 | — | — |
| 2000-03-01 | $6.06 | $7.01 | 17,900 | — | — |
| 2000-02-29 | $6.13 | $7.09 | 20,800 | — | — |
| 2000-02-28 | $6.31 | $7.30 | 4,200 | — | — |
| 2000-02-25 | $6.31 | $7.30 | 32,400 | — | — |
| 2000-02-24 | $6.81 | $7.88 | 22,900 | — | — |
| 2000-02-23 | $7.63 | $8.82 | 19,500 | — | — |
| 2000-02-22 | $8.00 | $9.26 | 4,400 | — | — |
| 2000-02-18 | $8.25 | $9.55 | 26,500 | — | — |
| 2000-02-17 | $8.25 | $9.55 | 85,900 | — | — |
| 2000-02-16 | $7.75 | $8.97 | 41,100 | — | — |
| 2000-02-15 | $8.13 | $9.40 | 102,300 | — | — |
| 2000-02-14 | $8.75 | $10.12 | 77,400 | — | — |
| 2000-02-11 | $6.25 | $7.23 | 2,800 | — | — |
| 2000-02-10 | $6.44 | $7.45 | 41,100 | — | — |
| 2000-02-09 | $6.25 | $7.23 | 1,200 | — | — |
| 2000-02-08 | $6.19 | $7.16 | 3,600 | — | — |
| 2000-02-07 | $6.13 | $7.09 | 5,900 | — | — |
| 2000-02-04 | $6.25 | $7.23 | 1,000 | — | — |
| 2000-02-03 | $6.31 | $7.30 | 2,500 | — | — |
| 2000-02-02 | $6.25 | $7.23 | 6,100 | — | — |
| 2000-02-01 | $6.13 | $7.09 | 800 | — | — |
| 2000-01-31 | $6.19 | $7.16 | 4,800 | — | — |
| 2000-01-28 | $6.00 | $6.94 | 7,300 | — | — |
| 2000-01-27 | $6.38 | $7.38 | 7,000 | — | — |
| 2000-01-26 | $6.31 | $7.30 | 13,200 | — | — |
| 2000-01-25 | $6.19 | $7.16 | 2,800 | — | — |
| 2000-01-24 | $6.06 | $7.01 | 20,300 | — | — |
| 2000-01-21 | $6.19 | $7.16 | 20,300 | — | — |
| 2000-01-20 | $6.25 | $7.23 | 5,500 | — | — |
| 2000-01-19 | $6.19 | $7.16 | 14,900 | — | — |
| 2000-01-18 | $6.25 | $7.23 | 32,000 | — | — |
| 2000-01-14 | $6.19 | $7.16 | 28,200 | — | — |
| 2000-01-13 | $6.25 | $7.23 | 16,800 | — | — |
| 2000-01-12 | $6.25 | $7.23 | 8,200 | — | — |
| 2000-01-11 | $6.06 | $7.01 | 17,800 | — | — |
| 2000-01-10 | $6.13 | $7.09 | 4,100 | — | — |
| 2000-01-07 | $6.06 | $7.01 | 3,300 | — | — |
| 2000-01-06 | $6.19 | $7.16 | 0 | — | — |
| 2000-01-05 | $6.19 | $7.16 | 1,600 | — | — |
| 2000-01-04 | $6.38 | $7.38 | 15,100 | — | — |
| 2000-01-03 | $6.63 | $7.67 | 6,000 | — | — |