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
- 1973-02-21 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 | $3.07 | $3.07 | 327,713 | — | — |
| 2000-12-28 | $3.13 | $3.13 | 363,150 | — | — |
| 2000-12-27 | $2.65 | $2.65 | 272,025 | — | — |
| 2000-12-26 | $2.54 | $2.54 | 414,450 | — | — |
| 2000-12-22 | $2.70 | $2.70 | 265,950 | — | — |
| 2000-12-21 | $2.74 | $2.74 | 432,338 | — | — |
| 2000-12-20 | $2.87 | $2.87 | 332,438 | — | — |
| 2000-12-19 | $3.33 | $3.33 | 197,100 | — | — |
| 2000-12-18 | $3.52 | $3.52 | 193,050 | — | — |
| 2000-12-15 | $3.56 | $3.56 | 253,125 | — | — |
| 2000-12-14 | $3.80 | $3.80 | 158,625 | — | — |
| 2000-12-13 | $4.00 | $4.00 | 126,563 | — | — |
| 2000-12-12 | $3.96 | $3.96 | 99,563 | — | — |
| 2000-12-11 | $3.96 | $3.96 | 176,175 | — | — |
| 2000-12-08 | $3.80 | $3.80 | 228,825 | — | — |
| 2000-12-07 | $3.74 | $3.74 | 334,463 | — | — |
| 2000-12-06 | $3.78 | $3.78 | 395,213 | — | — |
| 2000-12-05 | $3.81 | $3.81 | 542,363 | — | — |
| 2000-12-04 | $3.41 | $3.41 | 706,388 | — | — |
| 2000-12-01 | $3.19 | $3.19 | 291,600 | — | — |
| 2000-11-30 | $3.30 | $3.30 | 582,863 | — | — |
| 2000-11-29 | $3.56 | $3.56 | 213,638 | — | — |
| 2000-11-28 | $3.70 | $3.70 | 222,075 | — | — |
| 2000-11-27 | $3.94 | $3.94 | 131,625 | — | — |
| 2000-11-24 | $3.93 | $3.93 | 107,663 | — | — |
| 2000-11-22 | $3.63 | $3.63 | 491,738 | — | — |
| 2000-11-21 | $3.96 | $3.96 | 195,750 | — | — |
| 2000-11-20 | $3.96 | $3.96 | 163,013 | — | — |
| 2000-11-17 | $4.04 | $4.04 | 124,538 | — | — |
| 2000-11-16 | $4.39 | $4.39 | 116,100 | — | — |
| 2000-11-15 | $4.33 | $4.33 | 285,525 | — | — |
| 2000-11-14 | $4.11 | $4.11 | 233,888 | — | — |
| 2000-11-13 | $3.96 | $3.96 | 586,238 | — | — |
| 2000-11-10 | $3.94 | $3.94 | 305,438 | — | — |
| 2000-11-09 | $4.31 | $4.31 | 202,163 | — | — |
| 2000-11-08 | $4.59 | $4.59 | 162,000 | — | — |
| 2000-11-07 | $4.80 | $4.80 | 211,613 | — | — |
| 2000-11-06 | $4.89 | $4.89 | 140,063 | — | — |
| 2000-11-03 | $5.04 | $5.04 | 174,150 | — | — |
| 2000-11-02 | $4.89 | $4.89 | 317,588 | — | — |
| 2000-11-01 | $4.54 | $4.54 | 104,963 | — | — |
| 2000-10-31 | $4.67 | $4.67 | 265,950 | — | — |
| 2000-10-30 | $4.48 | $4.48 | 793,125 | — | — |
| 2000-10-27 | $4.74 | $4.74 | 581,850 | — | — |
| 2000-10-26 | $4.80 | $4.80 | 595,350 | — | — |
| 2000-10-25 | $4.67 | $4.67 | 282,150 | — | — |
| 2000-10-24 | $5.06 | $5.06 | 792,450 | — | — |
| 2000-10-23 | $5.26 | $5.26 | 850,838 | — | — |
| 2000-10-20 | $4.80 | $4.80 | 755,325 | — | — |
| 2000-10-19 | $4.00 | $4.00 | 392,513 | — | — |
| 2000-10-18 | $3.52 | $3.52 | 218,025 | — | — |
| 2000-10-17 | $3.44 | $3.44 | 459,000 | — | — |
| 2000-10-16 | $3.57 | $3.57 | 198,788 | — | — |
| 2000-10-13 | $3.56 | $3.56 | 277,425 | — | — |
| 2000-10-12 | $3.33 | $3.33 | 227,138 | — | — |
| 2000-10-11 | $3.56 | $3.56 | 340,538 | — | — |
| 2000-10-10 | $3.76 | $3.76 | 449,550 | — | — |
| 2000-10-09 | $3.70 | $3.70 | 560,925 | — | — |
| 2000-10-06 | $3.85 | $3.85 | 456,975 | — | — |
| 2000-10-05 | $4.07 | $4.07 | 121,838 | — | — |
| 2000-10-04 | $4.30 | $4.30 | 329,400 | — | — |
| 2000-10-03 | $4.11 | $4.11 | 245,025 | — | — |
| 2000-10-02 | $4.26 | $4.26 | 275,063 | — | — |
| 2000-09-29 | $4.56 | $4.56 | 340,538 | — | — |
| 2000-09-28 | $4.65 | $4.65 | 218,700 | — | — |
| 2000-09-27 | $4.44 | $4.44 | 699,975 | — | — |
| 2000-09-26 | $4.74 | $4.74 | 210,263 | — | — |
| 2000-09-25 | $4.89 | $4.89 | 127,238 | — | — |
| 2000-09-22 | $5.19 | $5.19 | 264,938 | — | — |
| 2000-09-21 | $5.37 | $5.37 | 210,938 | — | — |
| 2000-09-20 | $5.56 | $5.56 | 279,113 | — | — |
| 2000-09-19 | $5.33 | $5.33 | 251,438 | — | — |
| 2000-09-18 | $4.96 | $4.96 | 282,488 | — | — |
| 2000-09-15 | $4.93 | $4.93 | 486,338 | — | — |
| 2000-09-14 | $5.19 | $5.19 | 430,988 | — | — |
| 2000-09-13 | $5.15 | $5.15 | 485,325 | — | — |
| 2000-09-12 | $5.20 | $5.20 | 746,888 | — | — |
| 2000-09-11 | $5.63 | $5.63 | 215,663 | — | — |
| 2000-09-08 | $5.69 | $5.69 | 151,200 | — | — |
| 2000-09-07 | $5.93 | $5.93 | 272,363 | — | — |
| 2000-09-06 | $5.76 | $5.76 | 207,563 | — | — |
| 2000-09-05 | $5.98 | $5.98 | 441,450 | — | — |
| 2000-09-01 | $6.07 | $6.07 | 481,613 | — | — |
| 2000-08-31 | $6.33 | $6.33 | 630,450 | — | — |
| 2000-08-30 | $6.37 | $6.37 | 454,275 | — | — |
| 2000-08-29 | $6.46 | $6.46 | 905,850 | — | — |
| 2000-08-28 | $6.72 | $6.72 | 995,288 | — | — |
| 2000-08-25 | $5.80 | $5.80 | 394,200 | — | — |
| 2000-08-24 | $5.67 | $5.67 | 364,500 | — | — |
| 2000-08-23 | $5.74 | $5.74 | 323,663 | — | — |
| 2000-08-22 | $5.85 | $5.85 | 832,950 | — | — |
| 2000-08-21 | $5.94 | $5.94 | 1,507,950 | — | — |
| 2000-08-18 | $5.37 | $5.37 | 542,025 | — | — |
| 2000-08-17 | $5.44 | $5.44 | 369,563 | — | — |
| 2000-08-16 | $5.41 | $5.41 | 224,775 | — | — |
| 2000-08-15 | $5.35 | $5.35 | 331,425 | — | — |
| 2000-08-14 | $5.63 | $5.63 | 242,325 | — | — |
| 2000-08-11 | $5.19 | $5.19 | 328,388 | — | — |
| 2000-08-10 | $4.89 | $4.89 | 312,525 | — | — |
| 2000-08-09 | $5.19 | $5.19 | 145,800 | — | — |
| 2000-08-08 | $5.26 | $5.26 | 297,000 | — | — |
| 2000-08-07 | $5.44 | $5.44 | 290,925 | — | — |
| 2000-08-04 | $5.30 | $5.30 | 439,425 | — | — |
| 2000-08-03 | $5.33 | $5.33 | 536,625 | — | — |
| 2000-08-02 | $5.80 | $5.80 | 129,263 | — | — |
| 2000-08-01 | $6.04 | $6.04 | 253,463 | — | — |
| 2000-07-31 | $6.07 | $6.07 | 504,225 | — | — |
| 2000-07-28 | $6.28 | $6.28 | 427,950 | — | — |
| 2000-07-27 | $6.15 | $6.15 | 948,038 | — | — |
| 2000-07-26 | $6.35 | $6.35 | 264,600 | — | — |
| 2000-07-25 | $6.78 | $6.78 | 537,975 | — | — |
| 2000-07-24 | $6.31 | $6.31 | 813,038 | — | — |
| 2000-07-21 | $7.41 | $7.41 | 304,763 | — | — |
| 2000-07-20 | $7.94 | $7.94 | 482,963 | — | — |
| 2000-07-19 | $7.61 | $7.61 | 220,388 | — | — |
| 2000-07-18 | $7.56 | $7.56 | 363,150 | — | — |
| 2000-07-17 | $8.15 | $8.15 | 513,675 | — | — |
| 2000-07-14 | $8.05 | $8.05 | 443,981 | — | — |
| 2000-07-13 | $8.40 | $8.40 | 901,631 | — | — |
| 2000-07-12 | $7.63 | $7.63 | 1,197,281 | — | — |
| 2000-07-11 | $6.49 | $6.49 | 693,056 | — | — |
| 2000-07-10 | $6.72 | $6.72 | 983,644 | — | — |
| 2000-07-07 | $6.27 | $6.27 | 937,575 | — | — |
| 2000-07-06 | $6.64 | $6.64 | 1,635,188 | — | — |
| 2000-07-05 | $6.62 | $6.62 | 1,406,869 | — | — |
| 2000-07-03 | $8.10 | $8.10 | 624,713 | — | — |
| 2000-06-30 | $8.47 | $8.47 | 189,844 | — | — |
| 2000-06-29 | $8.49 | $8.49 | 175,669 | — | — |
| 2000-06-28 | $8.49 | $8.49 | 479,419 | — | — |
| 2000-06-27 | $8.74 | $8.74 | 390,319 | — | — |
| 2000-06-26 | $8.84 | $8.84 | 1,722,769 | — | — |
| 2000-06-23 | $9.78 | $9.78 | 2,156,625 | — | — |
| 2000-06-22 | $8.64 | $8.64 | 468,788 | — | — |
| 2000-06-21 | $8.57 | $8.57 | 348,300 | — | — |
| 2000-06-20 | $8.63 | $8.63 | 521,944 | — | — |
| 2000-06-19 | $8.69 | $8.69 | 247,050 | — | — |
| 2000-06-16 | $9.06 | $9.06 | 573,075 | — | — |
| 2000-06-15 | $8.96 | $8.96 | 1,515,713 | — | — |
| 2000-06-14 | $9.37 | $9.37 | 2,584,913 | — | — |
| 2000-06-13 | $7.31 | $7.31 | 614,081 | — | — |
| 2000-06-12 | $7.09 | $7.09 | 770,006 | — | — |
| 2000-06-09 | $6.30 | $6.30 | 319,444 | — | — |
| 2000-06-08 | $6.10 | $6.10 | 219,713 | — | — |
| 2000-06-07 | $5.98 | $5.98 | 317,419 | — | — |
| 2000-06-06 | $6.59 | $6.59 | 142,256 | — | — |
| 2000-06-05 | $6.77 | $6.77 | 159,469 | — | — |
| 2000-06-02 | $6.70 | $6.70 | 427,275 | — | — |
| 2000-06-01 | $6.12 | $6.12 | 375,638 | — | — |
| 2000-05-31 | $5.38 | $5.38 | 377,663 | — | — |
| 2000-05-30 | $5.48 | $5.48 | 528,525 | — | — |
| 2000-05-26 | $5.04 | $5.04 | 138,206 | — | — |
| 2000-05-25 | $5.33 | $5.33 | 247,050 | — | — |
| 2000-05-24 | $5.33 | $5.33 | 593,325 | — | — |
| 2000-05-23 | $5.46 | $5.46 | 75,938 | — | — |
| 2000-05-22 | $5.93 | $5.93 | 245,531 | — | — |
| 2000-05-19 | $6.23 | $6.23 | 171,113 | — | — |
| 2000-05-18 | $6.65 | $6.65 | 48,600 | — | — |
| 2000-05-17 | $6.51 | $6.51 | 47,588 | — | — |
| 2000-05-16 | $6.67 | $6.67 | 118,463 | — | — |
| 2000-05-15 | $6.72 | $6.72 | 153,900 | — | — |
| 2000-05-12 | $6.58 | $6.58 | 187,313 | — | — |
| 2000-05-11 | $6.63 | $6.63 | 298,688 | — | — |
| 2000-05-10 | $6.15 | $6.15 | 307,294 | — | — |
| 2000-05-09 | $7.00 | $7.00 | 94,669 | — | — |
| 2000-05-08 | $6.86 | $6.86 | 122,513 | — | — |
| 2000-05-05 | $6.69 | $6.69 | 146,306 | — | — |
| 2000-05-04 | $6.72 | $6.72 | 87,075 | — | — |
| 2000-05-03 | $6.77 | $6.77 | 173,644 | — | — |
| 2000-05-02 | $7.06 | $7.06 | 182,250 | — | — |
| 2000-05-01 | $7.63 | $7.63 | 345,769 | — | — |
| 2000-04-28 | $7.27 | $7.27 | 403,988 | — | — |
| 2000-04-27 | $7.56 | $7.56 | 595,350 | — | — |
| 2000-04-26 | $6.91 | $6.91 | 174,656 | — | — |
| 2000-04-25 | $6.42 | $6.42 | 140,231 | — | — |
| 2000-04-24 | $5.95 | $5.95 | 129,094 | — | — |
| 2000-04-20 | $6.10 | $6.10 | 97,200 | — | — |
| 2000-04-19 | $6.07 | $6.07 | 187,819 | — | — |
| 2000-04-18 | $5.88 | $5.88 | 160,481 | — | — |
| 2000-04-17 | $5.38 | $5.38 | 408,038 | — | — |
| 2000-04-14 | $5.11 | $5.11 | 495,113 | — | — |
| 2000-04-13 | $6.02 | $6.02 | 185,288 | — | — |
| 2000-04-12 | $6.51 | $6.51 | 144,788 | — | — |
| 2000-04-11 | $7.02 | $7.02 | 82,519 | — | — |
| 2000-04-10 | $7.23 | $7.23 | 255,656 | — | — |
| 2000-04-07 | $7.26 | $7.26 | 275,400 | — | — |
| 2000-04-06 | $7.16 | $7.16 | 202,500 | — | — |
| 2000-04-05 | $6.72 | $6.72 | 395,888 | — | — |
| 2000-04-04 | $6.86 | $6.86 | 696,094 | — | — |
| 2000-04-03 | $7.42 | $7.42 | 356,400 | — | — |
| 2000-03-31 | $7.41 | $7.41 | 478,406 | — | — |
| 2000-03-30 | $6.68 | $6.68 | 641,925 | — | — |
| 2000-03-29 | $7.01 | $7.01 | 618,638 | — | — |
| 2000-03-28 | $7.58 | $7.58 | 533,081 | — | — |
| 2000-03-27 | $6.83 | $6.83 | 302,231 | — | — |
| 2000-03-24 | $6.43 | $6.43 | 305,775 | — | — |
| 2000-03-23 | $6.44 | $6.44 | 46,069 | — | — |
| 2000-03-22 | $6.27 | $6.27 | 159,975 | — | — |
| 2000-03-21 | $6.23 | $6.23 | 58,725 | — | — |
| 2000-03-20 | $6.35 | $6.35 | 104,288 | — | — |
| 2000-03-17 | $6.49 | $6.49 | 110,869 | — | — |
| 2000-03-16 | $6.12 | $6.12 | 274,894 | — | — |
| 2000-03-15 | $6.26 | $6.26 | 470,813 | — | — |
| 2000-03-14 | $6.72 | $6.72 | 501,694 | — | — |
| 2000-03-13 | $6.64 | $6.64 | 178,706 | — | — |
| 2000-03-10 | $6.89 | $6.89 | 257,175 | — | — |
| 2000-03-09 | $6.81 | $6.81 | 241,988 | — | — |
| 2000-03-08 | $6.47 | $6.47 | 307,294 | — | — |
| 2000-03-07 | $6.52 | $6.52 | 690,019 | — | — |
| 2000-03-06 | $6.53 | $6.53 | 759,881 | — | — |
| 2000-03-03 | $5.46 | $5.46 | 468,788 | — | — |
| 2000-03-02 | $4.79 | $4.79 | 169,088 | — | — |
| 2000-03-01 | $5.04 | $5.04 | 129,094 | — | — |
| 2000-02-29 | $5.01 | $5.01 | 180,225 | — | — |
| 2000-02-28 | $4.89 | $4.89 | 63,788 | — | — |
| 2000-02-25 | $5.06 | $5.06 | 212,119 | — | — |
| 2000-02-24 | $4.96 | $4.96 | 166,050 | — | — |
| 2000-02-23 | $4.73 | $4.73 | 110,869 | — | — |
| 2000-02-22 | $4.74 | $4.74 | 415,125 | — | — |
| 2000-02-18 | $5.11 | $5.11 | 98,213 | — | — |
| 2000-02-17 | $5.28 | $5.28 | 192,375 | — | — |
| 2000-02-16 | $5.33 | $5.33 | 187,313 | — | — |
| 2000-02-15 | $5.42 | $5.42 | 446,006 | — | — |
| 2000-02-14 | $5.19 | $5.19 | 233,381 | — | — |
| 2000-02-11 | $4.96 | $4.96 | 145,800 | — | — |
| 2000-02-10 | $5.09 | $5.09 | 149,344 | — | — |
| 2000-02-09 | $4.96 | $4.96 | 155,419 | — | — |
| 2000-02-08 | $5.26 | $5.26 | 436,388 | — | — |
| 2000-02-07 | $5.31 | $5.31 | 113,400 | — | — |
| 2000-02-04 | $5.21 | $5.21 | 279,450 | — | — |
| 2000-02-03 | $5.21 | $5.21 | 290,588 | — | — |
| 2000-02-02 | $4.72 | $4.72 | 128,081 | — | — |
| 2000-02-01 | $4.74 | $4.74 | 148,331 | — | — |
| 2000-01-31 | $4.72 | $4.72 | 272,363 | — | — |
| 2000-01-28 | $4.75 | $4.75 | 368,044 | — | — |
| 2000-01-27 | $5.11 | $5.11 | 727,988 | — | — |
| 2000-01-26 | $5.07 | $5.07 | 611,044 | — | — |
| 2000-01-25 | $4.91 | $4.91 | 296,663 | — | — |
| 2000-01-24 | $4.77 | $4.77 | 318,431 | — | — |
| 2000-01-21 | $4.65 | $4.65 | 222,244 | — | — |
| 2000-01-20 | $4.67 | $4.67 | 373,106 | — | — |
| 2000-01-19 | $4.15 | $4.15 | 175,163 | — | — |
| 2000-01-18 | $4.05 | $4.05 | 186,300 | — | — |
| 2000-01-14 | $3.98 | $3.98 | 205,538 | — | — |
| 2000-01-13 | $3.72 | $3.72 | 114,413 | — | — |
| 2000-01-12 | $3.75 | $3.75 | 156,938 | — | — |
| 2000-01-11 | $4.00 | $4.00 | 110,869 | — | — |
| 2000-01-10 | $3.95 | $3.95 | 153,394 | — | — |
| 2000-01-07 | $3.46 | $3.46 | 98,719 | — | — |
| 2000-01-06 | $3.65 | $3.65 | 38,475 | — | — |
| 2000-01-05 | $3.56 | $3.56 | 184,275 | — | — |
| 2000-01-04 | $3.65 | $3.65 | 100,744 | — | — |
| 2000-01-03 | $3.88 | $3.88 | 243,506 | — | — |