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
- 1989-01-03 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 | $2.06 | $3.70 | 151,200 | — | — |
| 2000-12-28 | $2.00 | $3.59 | 57,800 | — | — |
| 2000-12-27 | $2.00 | $3.59 | 102,600 | — | — |
| 2000-12-26 | $2.38 | $4.26 | 36,600 | — | — |
| 2000-12-22 | $2.25 | $4.04 | 33,100 | — | — |
| 2000-12-21 | $2.50 | $4.49 | 32,400 | — | — |
| 2000-12-20 | $2.69 | $4.82 | 37,300 | — | — |
| 2000-12-19 | $3.25 | $5.83 | 12,900 | — | — |
| 2000-12-18 | $3.25 | $5.83 | 72,500 | — | — |
| 2000-12-15 | $3.25 | $5.83 | 10,900 | — | — |
| 2000-12-14 | $3.25 | $5.83 | 42,900 | — | — |
| 2000-12-13 | $3.38 | $6.06 | 4,100 | — | — |
| 2000-12-12 | $3.44 | $6.17 | 6,800 | — | — |
| 2000-12-11 | $3.56 | $6.39 | 64,200 | — | — |
| 2000-12-08 | $3.44 | $6.17 | 17,400 | — | — |
| 2000-12-07 | $3.44 | $6.17 | 20,300 | — | — |
| 2000-12-06 | $3.50 | $6.28 | 28,800 | — | — |
| 2000-12-05 | $3.56 | $6.39 | 9,800 | — | — |
| 2000-12-04 | $3.63 | $6.50 | 20,200 | — | — |
| 2000-12-01 | $3.63 | $6.50 | 14,200 | — | — |
| 2000-11-30 | $3.69 | $6.62 | 12,400 | — | — |
| 2000-11-29 | $3.75 | $6.73 | 3,100 | — | — |
| 2000-11-28 | $3.88 | $6.95 | 3,000 | — | — |
| 2000-11-27 | $4.00 | $7.18 | 29,200 | — | — |
| 2000-11-24 | $3.94 | $7.06 | 100 | — | — |
| 2000-11-22 | $3.88 | $6.95 | 2,200 | — | — |
| 2000-11-21 | $4.13 | $7.40 | 6,700 | — | — |
| 2000-11-20 | $4.00 | $7.18 | 26,200 | — | — |
| 2000-11-17 | $4.13 | $7.40 | 11,000 | — | — |
| 2000-11-16 | $4.25 | $7.63 | 800 | — | — |
| 2000-11-15 | $4.38 | $7.85 | 3,500 | — | — |
| 2000-11-14 | $4.75 | $8.52 | 400 | — | — |
| 2000-11-13 | $4.75 | $8.52 | 6,700 | — | — |
| 2000-11-10 | $4.00 | $7.18 | 3,100 | — | — |
| 2000-11-09 | $4.50 | $8.07 | 11,000 | — | — |
| 2000-11-08 | $4.31 | $7.74 | 20,100 | — | — |
| 2000-11-07 | $4.28 | $7.68 | 14,700 | — | — |
| 2000-11-06 | $4.31 | $7.74 | 7,800 | — | — |
| 2000-11-03 | $4.38 | $7.85 | 17,900 | — | — |
| 2000-11-02 | $4.06 | $7.29 | 64,800 | — | — |
| 2000-11-01 | $4.13 | $7.40 | 10,700 | — | — |
| 2000-10-31 | $4.38 | $7.85 | 13,100 | — | — |
| 2000-10-30 | $4.39 | $7.88 | 8,700 | — | — |
| 2000-10-27 | $4.75 | $8.52 | 34,900 | — | — |
| 2000-10-26 | $4.69 | $8.41 | 50,700 | — | — |
| 2000-10-25 | $5.00 | $8.97 | 40,700 | — | — |
| 2000-10-24 | $4.69 | $8.41 | 14,300 | — | — |
| 2000-10-23 | $4.25 | $7.63 | 19,000 | — | — |
| 2000-10-20 | $4.06 | $7.29 | 1,600 | — | — |
| 2000-10-19 | $4.00 | $7.18 | 7,600 | — | — |
| 2000-10-18 | $4.00 | $7.18 | 1,200 | — | — |
| 2000-10-17 | $4.13 | $7.40 | 5,900 | — | — |
| 2000-10-16 | $4.19 | $7.51 | 12,200 | — | — |
| 2000-10-13 | $3.75 | $6.73 | 10,300 | — | — |
| 2000-10-12 | $3.78 | $6.78 | 23,800 | — | — |
| 2000-10-11 | $3.75 | $6.73 | 9,700 | — | — |
| 2000-10-10 | $3.81 | $6.84 | 2,100 | — | — |
| 2000-10-09 | $3.78 | $6.78 | 5,800 | — | — |
| 2000-10-06 | $3.69 | $6.62 | 3,700 | — | — |
| 2000-10-05 | $3.88 | $6.95 | 5,100 | — | — |
| 2000-10-04 | $3.75 | $6.73 | 5,700 | — | — |
| 2000-10-03 | $3.81 | $6.84 | 500 | — | — |
| 2000-10-02 | $3.81 | $6.84 | 900 | — | — |
| 2000-09-29 | $3.75 | $6.73 | 1,100 | — | — |
| 2000-09-28 | $3.81 | $6.84 | 5,900 | — | — |
| 2000-09-27 | $3.75 | $6.73 | 1,700 | — | — |
| 2000-09-26 | $3.75 | $6.73 | 6,500 | — | — |
| 2000-09-25 | $3.75 | $6.73 | 2,200 | — | — |
| 2000-09-22 | $3.75 | $6.73 | 15,800 | — | — |
| 2000-09-21 | $4.06 | $7.29 | 31,900 | — | — |
| 2000-09-20 | $3.69 | $6.62 | 37,600 | — | — |
| 2000-09-19 | $3.75 | $6.73 | 11,900 | — | — |
| 2000-09-18 | $3.75 | $6.73 | 300 | — | — |
| 2000-09-15 | $3.75 | $6.73 | 1,600 | — | — |
| 2000-09-14 | $3.75 | $6.73 | 78,000 | — | — |
| 2000-09-13 | $3.84 | $6.90 | 20,200 | — | — |
| 2000-09-12 | $3.94 | $7.06 | 3,500 | — | — |
| 2000-09-11 | $4.00 | $7.18 | 50,300 | — | — |
| 2000-09-08 | $3.94 | $7.06 | 12,800 | — | — |
| 2000-09-07 | $4.00 | $7.18 | 3,600 | — | — |
| 2000-09-06 | $3.94 | $7.06 | 26,600 | — | — |
| 2000-09-05 | $4.06 | $7.29 | 3,200 | — | — |
| 2000-09-01 | $4.06 | $7.29 | 7,300 | — | — |
| 2000-08-31 | $4.06 | $7.29 | 2,100 | — | — |
| 2000-08-30 | $4.13 | $7.40 | 6,100 | — | — |
| 2000-08-29 | $4.00 | $7.18 | 7,100 | — | — |
| 2000-08-28 | $4.13 | $7.40 | 36,800 | — | — |
| 2000-08-25 | $4.00 | $7.18 | 13,900 | — | — |
| 2000-08-24 | $3.94 | $7.06 | 6,700 | — | — |
| 2000-08-23 | $3.94 | $7.06 | 200 | — | — |
| 2000-08-22 | $4.00 | $7.18 | 35,700 | — | — |
| 2000-08-21 | $4.00 | $7.18 | 15,300 | — | — |
| 2000-08-18 | $3.88 | $6.95 | 3,700 | — | — |
| 2000-08-17 | $4.00 | $7.18 | 8,400 | — | — |
| 2000-08-16 | $4.06 | $7.29 | 5,500 | — | — |
| 2000-08-15 | $4.13 | $7.40 | 2,800 | — | — |
| 2000-08-14 | $4.25 | $7.63 | 4,000 | — | — |
| 2000-08-11 | $4.38 | $7.85 | 40,200 | — | — |
| 2000-08-10 | $4.13 | $7.40 | 17,000 | — | — |
| 2000-08-09 | $4.19 | $7.51 | 17,100 | — | — |
| 2000-08-08 | $4.25 | $7.63 | 14,000 | — | — |
| 2000-08-07 | $4.06 | $7.29 | 26,500 | — | — |
| 2000-08-04 | $3.94 | $7.06 | 13,000 | — | — |
| 2000-08-03 | $3.88 | $6.95 | 51,900 | — | — |
| 2000-08-02 | $3.88 | $6.95 | 49,100 | — | — |
| 2000-08-01 | $4.13 | $7.40 | 7,600 | — | — |
| 2000-07-31 | $4.13 | $7.40 | 21,500 | — | — |
| 2000-07-28 | $4.13 | $7.40 | 15,500 | — | — |
| 2000-07-27 | $4.25 | $7.63 | 19,900 | — | — |
| 2000-07-26 | $4.25 | $7.63 | 14,900 | — | — |
| 2000-07-25 | $4.13 | $7.40 | 21,200 | — | — |
| 2000-07-24 | $4.31 | $7.74 | 41,500 | — | — |
| 2000-07-21 | $4.13 | $7.40 | 36,100 | — | — |
| 2000-07-20 | $4.25 | $7.63 | 14,900 | — | — |
| 2000-07-19 | $4.38 | $7.85 | 5,100 | — | — |
| 2000-07-18 | $4.75 | $8.52 | 36,900 | — | — |
| 2000-07-17 | $4.63 | $8.30 | 39,100 | — | — |
| 2000-07-14 | $4.63 | $8.30 | 21,400 | — | — |
| 2000-07-13 | $4.50 | $8.07 | 11,400 | — | — |
| 2000-07-12 | $4.63 | $8.30 | 9,000 | — | — |
| 2000-07-11 | $4.63 | $8.30 | 4,400 | — | — |
| 2000-07-10 | $4.63 | $8.30 | 6,400 | — | — |
| 2000-07-07 | $4.75 | $8.52 | 16,600 | — | — |
| 2000-07-06 | $4.63 | $8.30 | 18,500 | — | — |
| 2000-07-05 | $3.94 | $7.06 | 14,800 | — | — |
| 2000-07-03 | $4.38 | $7.85 | 10,900 | — | — |
| 2000-06-30 | $4.00 | $7.18 | 26,800 | — | — |
| 2000-06-29 | $4.25 | $7.63 | 24,900 | — | — |
| 2000-06-28 | $4.50 | $8.07 | 34,700 | — | — |
| 2000-06-27 | $3.88 | $6.95 | 12,500 | — | — |
| 2000-06-26 | $4.38 | $7.85 | 7,000 | — | — |
| 2000-06-23 | $4.50 | $8.07 | 7,900 | — | — |
| 2000-06-22 | $4.44 | $7.96 | 5,900 | — | — |
| 2000-06-21 | $4.38 | $7.85 | 6,300 | — | — |
| 2000-06-20 | $4.38 | $7.85 | 8,400 | — | — |
| 2000-06-19 | $4.50 | $8.07 | 8,000 | — | — |
| 2000-06-16 | $4.63 | $8.30 | 22,100 | — | — |
| 2000-06-15 | $4.63 | $8.30 | 5,200 | — | — |
| 2000-06-14 | $4.53 | $8.13 | 400 | — | — |
| 2000-06-13 | $4.53 | $8.13 | 6,800 | — | — |
| 2000-06-12 | $4.59 | $8.24 | 5,000 | — | — |
| 2000-06-09 | $4.56 | $8.19 | 6,800 | — | — |
| 2000-06-08 | $4.38 | $7.85 | 15,000 | — | — |
| 2000-06-07 | $4.56 | $8.19 | 5,400 | — | — |
| 2000-06-06 | $4.69 | $8.41 | 58,500 | — | — |
| 2000-06-05 | $4.63 | $8.30 | 46,700 | — | — |
| 2000-06-02 | $4.25 | $7.63 | 40,100 | — | — |
| 2000-06-01 | $3.78 | $6.78 | 37,200 | — | — |
| 2000-05-31 | $3.75 | $6.73 | 41,400 | — | — |
| 2000-05-30 | $3.75 | $6.73 | 26,500 | — | — |
| 2000-05-26 | $3.88 | $6.95 | 33,900 | — | — |
| 2000-05-25 | $4.25 | $7.63 | 13,400 | — | — |
| 2000-05-24 | $3.94 | $7.06 | 22,700 | — | — |
| 2000-05-23 | $4.56 | $8.19 | 8,300 | — | — |
| 2000-05-22 | $4.75 | $8.52 | 14,800 | — | — |
| 2000-05-19 | $4.50 | $8.07 | 9,900 | — | — |
| 2000-05-18 | $4.88 | $8.75 | 47,600 | — | — |
| 2000-05-17 | $4.63 | $8.30 | 13,600 | — | — |
| 2000-05-16 | $4.50 | $8.07 | 3,200 | — | — |
| 2000-05-15 | $4.63 | $8.30 | 25,900 | — | — |
| 2000-05-12 | $4.69 | $8.41 | 15,700 | — | — |
| 2000-05-11 | $4.50 | $8.07 | 2,100 | — | — |
| 2000-05-10 | $4.63 | $8.30 | 11,600 | — | — |
| 2000-05-09 | $4.69 | $8.41 | 7,100 | — | — |
| 2000-05-08 | $4.75 | $8.52 | 21,400 | — | — |
| 2000-05-05 | $4.63 | $8.30 | 11,900 | — | — |
| 2000-05-04 | $4.63 | $8.30 | 14,500 | — | — |
| 2000-05-03 | $4.63 | $8.30 | 5,700 | — | — |
| 2000-05-02 | $4.75 | $8.52 | 2,400 | — | — |
| 2000-05-01 | $5.00 | $8.97 | 40,000 | — | — |
| 2000-04-28 | $4.59 | $8.24 | 22,500 | — | — |
| 2000-04-27 | $4.69 | $8.41 | 40,200 | — | — |
| 2000-04-26 | $4.75 | $8.52 | 87,000 | — | — |
| 2000-04-25 | $3.81 | $6.84 | 17,100 | — | — |
| 2000-04-24 | $3.88 | $6.95 | 7,300 | — | — |
| 2000-04-20 | $3.81 | $6.84 | 7,100 | — | — |
| 2000-04-19 | $3.81 | $6.84 | 4,600 | — | — |
| 2000-04-18 | $3.75 | $6.73 | 41,200 | — | — |
| 2000-04-17 | $3.66 | $6.56 | 54,300 | — | — |
| 2000-04-14 | $3.44 | $6.17 | 96,200 | — | — |
| 2000-04-13 | $3.63 | $6.50 | 44,100 | — | — |
| 2000-04-12 | $3.50 | $6.28 | 52,600 | — | — |
| 2000-04-11 | $3.75 | $6.73 | 72,900 | — | — |
| 2000-04-10 | $4.00 | $7.18 | 30,100 | — | — |
| 2000-04-07 | $3.81 | $6.84 | 47,400 | — | — |
| 2000-04-06 | $3.75 | $6.73 | 35,400 | — | — |
| 2000-04-05 | $3.69 | $6.62 | 75,000 | — | — |
| 2000-04-04 | $3.88 | $6.95 | 105,300 | — | — |
| 2000-04-03 | $4.00 | $7.18 | 59,400 | — | — |
| 2000-03-31 | $4.13 | $7.40 | 15,900 | — | — |
| 2000-03-30 | $4.25 | $7.63 | 99,100 | — | — |
| 2000-03-29 | $4.50 | $8.07 | 65,500 | — | — |
| 2000-03-28 | $4.50 | $8.07 | 23,600 | — | — |
| 2000-03-27 | $4.63 | $8.30 | 25,600 | — | — |
| 2000-03-24 | $4.38 | $7.85 | 33,200 | — | — |
| 2000-03-23 | $4.94 | $8.86 | 91,200 | — | — |
| 2000-03-22 | $5.00 | $8.97 | 17,900 | — | — |
| 2000-03-21 | $4.88 | $8.75 | 67,700 | — | — |
| 2000-03-20 | $5.00 | $8.97 | 105,000 | — | — |
| 2000-03-17 | $4.88 | $8.75 | 46,000 | — | — |
| 2000-03-16 | $5.00 | $8.97 | 66,000 | — | — |
| 2000-03-15 | $5.25 | $9.42 | 79,800 | — | — |
| 2000-03-14 | $5.81 | $10.43 | 314,200 | — | — |
| 2000-03-13 | $6.44 | $11.55 | 99,300 | — | — |
| 2000-03-10 | $6.25 | $11.21 | 156,800 | — | — |
| 2000-03-09 | $6.00 | $10.77 | 313,300 | — | — |
| 2000-03-08 | $5.63 | $10.09 | 115,400 | — | — |
| 2000-03-07 | $5.44 | $9.76 | 265,300 | — | — |
| 2000-03-06 | $4.94 | $8.86 | 47,600 | — | — |
| 2000-03-03 | $4.94 | $8.86 | 42,300 | — | — |
| 2000-03-02 | $4.88 | $8.75 | 31,800 | — | — |
| 2000-03-01 | $4.69 | $8.41 | 59,700 | — | — |
| 2000-02-29 | $4.75 | $8.52 | 54,600 | — | — |
| 2000-02-28 | $5.00 | $8.97 | 61,500 | — | — |
| 2000-02-25 | $5.31 | $9.53 | 86,100 | — | — |
| 2000-02-24 | $5.44 | $9.76 | 180,600 | — | — |
| 2000-02-23 | $5.00 | $8.97 | 207,800 | — | — |
| 2000-02-22 | $5.13 | $9.20 | 67,700 | — | — |
| 2000-02-18 | $5.63 | $10.09 | 187,600 | — | — |
| 2000-02-17 | $5.88 | $10.54 | 259,000 | — | — |
| 2000-02-16 | $5.56 | $9.98 | 106,000 | — | — |
| 2000-02-15 | $5.63 | $10.09 | 171,900 | — | — |
| 2000-02-14 | $5.75 | $10.32 | 482,200 | — | — |
| 2000-02-11 | $6.25 | $11.21 | 1,166,500 | — | — |
| 2000-02-10 | $5.00 | $8.97 | 1,303,100 | — | — |
| 2000-02-09 | $3.31 | $5.94 | 410,500 | — | — |
| 2000-02-08 | $2.94 | $5.27 | 80,800 | — | — |
| 2000-02-07 | $2.84 | $5.10 | 93,000 | — | — |
| 2000-02-04 | $2.88 | $5.16 | 17,600 | — | — |
| 2000-02-03 | $2.88 | $5.16 | 24,700 | — | — |
| 2000-02-02 | $2.63 | $4.71 | 78,500 | — | — |
| 2000-02-01 | $2.75 | $4.93 | 115,600 | — | — |
| 2000-01-31 | $2.72 | $4.88 | 32,000 | — | — |
| 2000-01-28 | $2.50 | $4.49 | 24,500 | — | — |
| 2000-01-27 | $2.88 | $5.16 | 45,000 | — | — |
| 2000-01-26 | $2.94 | $5.27 | 4,800 | — | — |
| 2000-01-25 | $2.94 | $5.27 | 46,300 | — | — |
| 2000-01-24 | $2.75 | $4.93 | 9,600 | — | — |
| 2000-01-21 | $2.88 | $5.16 | 111,900 | — | — |
| 2000-01-20 | $3.00 | $5.38 | 73,700 | — | — |
| 2000-01-19 | $2.81 | $5.05 | 10,600 | — | — |
| 2000-01-18 | $2.88 | $5.16 | 25,100 | — | — |
| 2000-01-14 | $3.00 | $5.38 | 37,300 | — | — |
| 2000-01-13 | $2.91 | $5.21 | 41,000 | — | — |
| 2000-01-12 | $2.75 | $4.93 | 27,800 | — | — |
| 2000-01-11 | $2.69 | $4.82 | 5,600 | — | — |
| 2000-01-10 | $2.69 | $4.82 | 21,600 | — | — |
| 2000-01-07 | $2.75 | $4.93 | 3,300 | — | — |
| 2000-01-06 | $2.50 | $4.49 | 39,700 | — | — |
| 2000-01-05 | $2.50 | $4.49 | 51,100 | — | — |
| 2000-01-04 | $2.75 | $4.93 | 30,100 | — | — |
| 2000-01-03 | $2.50 | $4.49 | 13,700 | — | — |