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 | $3.01 | $4.58 | 422,604 | — | — |
| 2000-12-28 | $3.01 | $4.58 | 824,426 | — | — |
| 2000-12-27 | $3.07 | $4.66 | 306,736 | — | — |
| 2000-12-26 | $3.15 | $4.79 | 177,169 | — | — |
| 2000-12-22 | $3.20 | $4.87 | 323,339 | — | — |
| 2000-12-21 | $3.10 | $4.70 | 457,086 | — | — |
| 2000-12-20 | $3.12 | $4.74 | 499,346 | — | — |
| 2000-12-19 | $2.91 | $4.42 | 432,589 | — | — |
| 2000-12-18 | $2.80 | $4.25 | 261,341 | — | — |
| 2000-12-15 | $2.83 | $4.29 | 176,588 | — | — |
| 2000-12-14 | $2.83 | $4.29 | 186,224 | — | — |
| 2000-12-13 | $2.83 | $4.29 | 764,054 | — | — |
| 2000-12-12 | $2.75 | $4.17 | 206,310 | — | — |
| 2000-12-11 | $2.88 | $4.38 | 173,337 | — | — |
| 2000-12-08 | $2.93 | $4.46 | 358,401 | — | — |
| 2000-12-07 | $3.10 | $4.70 | 739,209 | — | — |
| 2000-12-06 | $3.39 | $5.15 | 1,147,416 | — | — |
| 2000-12-05 | $2.91 | $4.42 | 805,037 | — | — |
| 2000-12-04 | $2.96 | $4.50 | 856,934 | — | — |
| 2000-12-01 | $2.58 | $3.93 | 296,055 | — | — |
| 2000-11-30 | $2.48 | $3.76 | 274,693 | — | — |
| 2000-11-29 | $2.53 | $3.84 | 326,357 | — | — |
| 2000-11-28 | $2.53 | $3.84 | 418,192 | — | — |
| 2000-11-27 | $2.66 | $4.05 | 805,502 | — | — |
| 2000-11-24 | $2.42 | $3.68 | 89,861 | — | — |
| 2000-11-22 | $2.45 | $3.72 | 244,623 | — | — |
| 2000-11-21 | $2.40 | $3.64 | 165,210 | — | — |
| 2000-11-20 | $2.37 | $3.60 | 155,226 | — | — |
| 2000-11-17 | $2.37 | $3.60 | 153,600 | — | — |
| 2000-11-16 | $2.40 | $3.64 | 146,286 | — | — |
| 2000-11-15 | $2.34 | $3.56 | 189,940 | — | — |
| 2000-11-14 | $2.40 | $3.64 | 104,142 | — | — |
| 2000-11-13 | $2.34 | $3.56 | 109,715 | — | — |
| 2000-11-10 | $2.26 | $3.44 | 378,950 | — | — |
| 2000-11-09 | $2.26 | $3.44 | 65,829 | — | — |
| 2000-11-08 | $2.31 | $3.52 | 145,473 | — | — |
| 2000-11-07 | $2.31 | $3.52 | 221,867 | — | — |
| 2000-11-06 | $2.31 | $3.52 | 347,836 | — | — |
| 2000-11-03 | $2.34 | $3.56 | 463,007 | — | — |
| 2000-11-02 | $2.53 | $3.84 | 202,943 | — | — |
| 2000-11-01 | $2.53 | $3.84 | 134,096 | — | — |
| 2000-10-31 | $2.56 | $3.89 | 325,428 | — | — |
| 2000-10-30 | $2.48 | $3.76 | 117,145 | — | — |
| 2000-10-27 | $2.48 | $3.76 | 107,973 | — | — |
| 2000-10-26 | $2.42 | $3.68 | 106,348 | — | — |
| 2000-10-25 | $2.42 | $3.68 | 99,614 | — | — |
| 2000-10-24 | $2.42 | $3.68 | 223,028 | — | — |
| 2000-10-23 | $2.42 | $3.68 | 139,088 | — | — |
| 2000-10-20 | $2.58 | $3.93 | 192,262 | — | — |
| 2000-10-19 | $2.42 | $3.68 | 175,195 | — | — |
| 2000-10-18 | $2.37 | $3.60 | 172,525 | — | — |
| 2000-10-17 | $2.42 | $3.68 | 145,938 | — | — |
| 2000-10-16 | $2.53 | $3.84 | 119,119 | — | — |
| 2000-10-13 | $2.64 | $4.01 | 377,557 | — | — |
| 2000-10-12 | $2.80 | $4.25 | 695,671 | — | — |
| 2000-10-11 | $2.64 | $4.01 | 534,524 | — | — |
| 2000-10-10 | $2.69 | $4.09 | 96,131 | — | — |
| 2000-10-09 | $2.75 | $4.17 | 170,203 | — | — |
| 2000-10-06 | $2.69 | $4.09 | 525,817 | — | — |
| 2000-10-05 | $2.64 | $4.01 | 1,031,549 | — | — |
| 2000-10-04 | $2.64 | $4.01 | 163,933 | — | — |
| 2000-10-03 | $2.58 | $3.93 | 158,360 | — | — |
| 2000-10-02 | $2.64 | $4.01 | 133,863 | — | — |
| 2000-09-29 | $2.64 | $4.01 | 184,019 | — | — |
| 2000-09-28 | $2.64 | $4.01 | 205,149 | — | — |
| 2000-09-27 | $2.77 | $4.21 | 623,689 | — | — |
| 2000-09-26 | $2.61 | $3.97 | 1,321,799 | — | — |
| 2000-09-25 | $2.64 | $4.01 | 717,614 | — | — |
| 2000-09-22 | $2.58 | $3.93 | 1,564,099 | — | — |
| 2000-09-21 | $2.75 | $4.17 | 2,258,029 | — | — |
| 2000-09-20 | $2.85 | $4.34 | 188,779 | — | — |
| 2000-09-19 | $2.91 | $4.42 | 934,257 | — | — |
| 2000-09-18 | $2.91 | $4.42 | 192,378 | — | — |
| 2000-09-15 | $3.07 | $4.66 | 62,462 | — | — |
| 2000-09-14 | $3.18 | $4.83 | 193,771 | — | — |
| 2000-09-13 | $3.23 | $4.91 | 664,440 | — | — |
| 2000-09-12 | $3.18 | $4.83 | 184,947 | — | — |
| 2000-09-11 | $3.12 | $4.74 | 205,729 | — | — |
| 2000-09-08 | $3.10 | $4.70 | 111,688 | — | — |
| 2000-09-07 | $3.01 | $4.58 | 60,024 | — | — |
| 2000-09-06 | $3.07 | $4.66 | 226,395 | — | — |
| 2000-09-05 | $3.10 | $4.70 | 196,790 | — | — |
| 2000-09-01 | $3.15 | $4.79 | 100,775 | — | — |
| 2000-08-31 | $3.12 | $4.74 | 285,838 | — | — |
| 2000-08-30 | $3.07 | $4.66 | 298,029 | — | — |
| 2000-08-29 | $3.10 | $4.70 | 144,545 | — | — |
| 2000-08-28 | $3.10 | $4.70 | 149,653 | — | — |
| 2000-08-25 | $3.12 | $4.74 | 247,990 | — | — |
| 2000-08-24 | $3.15 | $4.79 | 25,310 | — | — |
| 2000-08-23 | $3.20 | $4.87 | 406,582 | — | — |
| 2000-08-22 | $3.23 | $4.91 | 189,707 | — | — |
| 2000-08-21 | $3.23 | $4.91 | 117,609 | — | — |
| 2000-08-18 | $3.18 | $4.83 | 139,088 | — | — |
| 2000-08-17 | $3.26 | $4.95 | 152,323 | — | — |
| 2000-08-16 | $3.28 | $4.99 | 145,357 | — | — |
| 2000-08-15 | $3.20 | $4.87 | 175,427 | — | — |
| 2000-08-14 | $3.12 | $4.74 | 117,029 | — | — |
| 2000-08-11 | $3.12 | $4.74 | 223,841 | — | — |
| 2000-08-10 | $2.93 | $4.46 | 196,557 | — | — |
| 2000-08-09 | $2.85 | $4.34 | 294,081 | — | — |
| 2000-08-08 | $2.75 | $4.17 | 311,612 | — | — |
| 2000-08-07 | $2.96 | $4.50 | 176,008 | — | — |
| 2000-08-04 | $2.91 | $4.42 | 269,700 | — | — |
| 2000-08-03 | $2.80 | $4.25 | 1,157,285 | — | — |
| 2000-08-02 | $3.08 | $4.68 | 91,255 | — | — |
| 2000-08-01 | $3.07 | $4.66 | 63,042 | — | — |
| 2000-07-31 | $3.12 | $4.74 | 102,400 | — | — |
| 2000-07-28 | $3.15 | $4.79 | 118,538 | — | — |
| 2000-07-27 | $3.18 | $4.83 | 258,787 | — | — |
| 2000-07-26 | $3.50 | $5.32 | 1,117,927 | — | — |
| 2000-07-25 | $3.23 | $4.91 | 558,325 | — | — |
| 2000-07-24 | $3.23 | $4.91 | 429,802 | — | — |
| 2000-07-21 | $3.36 | $5.11 | 923,111 | — | — |
| 2000-07-20 | $3.23 | $4.91 | 322,061 | — | — |
| 2000-07-19 | $3.23 | $4.91 | 666,878 | — | — |
| 2000-07-18 | $3.23 | $4.91 | 231,387 | — | — |
| 2000-07-17 | $3.15 | $4.79 | 227,324 | — | — |
| 2000-07-14 | $3.15 | $4.79 | 357,124 | — | — |
| 2000-07-13 | $3.18 | $4.83 | 146,054 | — | — |
| 2000-07-12 | $3.23 | $4.91 | 159,289 | — | — |
| 2000-07-11 | $3.26 | $4.95 | 169,622 | — | — |
| 2000-07-10 | $3.28 | $4.99 | 174,034 | — | — |
| 2000-07-07 | $3.28 | $4.99 | 203,639 | — | — |
| 2000-07-06 | $3.31 | $5.03 | 178,794 | — | — |
| 2000-07-05 | $3.26 | $4.95 | 585,260 | — | — |
| 2000-07-03 | $3.34 | $5.07 | 65,829 | — | — |
| 2000-06-30 | $3.39 | $5.15 | 191,797 | — | — |
| 2000-06-29 | $3.28 | $4.99 | 1,278,725 | — | — |
| 2000-06-28 | $3.36 | $5.11 | 400,313 | — | — |
| 2000-06-27 | $3.31 | $5.03 | 203,059 | — | — |
| 2000-06-26 | $3.28 | $4.99 | 277,827 | — | — |
| 2000-06-23 | $3.23 | $4.91 | 278,176 | — | — |
| 2000-06-22 | $3.36 | $5.11 | 228,949 | — | — |
| 2000-06-21 | $3.50 | $5.32 | 1,229,499 | — | — |
| 2000-06-20 | $3.61 | $5.48 | 971,060 | — | — |
| 2000-06-19 | $3.50 | $5.32 | 590,252 | — | — |
| 2000-06-16 | $3.47 | $5.28 | 497,372 | — | — |
| 2000-06-15 | $3.50 | $5.32 | 542,884 | — | — |
| 2000-06-14 | $3.34 | $5.07 | 1,306,822 | — | — |
| 2000-06-13 | $3.18 | $4.83 | 1,265,954 | — | — |
| 2000-06-12 | $3.50 | $5.32 | 2,000,867 | — | — |
| 2000-06-09 | $3.18 | $4.83 | 367,573 | — | — |
| 2000-06-08 | $3.23 | $4.91 | 950,511 | — | — |
| 2000-06-07 | $3.26 | $4.95 | 187,618 | — | — |
| 2000-06-06 | $3.23 | $4.91 | 487,968 | — | — |
| 2000-06-05 | $3.31 | $5.03 | 353,757 | — | — |
| 2000-06-02 | $3.28 | $4.99 | 510,956 | — | — |
| 2000-06-01 | $3.23 | $4.91 | 1,030,271 | — | — |
| 2000-05-31 | $3.39 | $5.15 | 901,749 | — | — |
| 2000-05-30 | $3.34 | $5.07 | 304,763 | — | — |
| 2000-05-26 | $3.07 | $4.66 | 654,804 | — | — |
| 2000-05-25 | $2.93 | $4.46 | 1,036,425 | — | — |
| 2000-05-24 | $2.85 | $4.34 | 440,483 | — | — |
| 2000-05-23 | $2.93 | $4.46 | 302,324 | — | — |
| 2000-05-22 | $2.88 | $4.38 | 633,326 | — | — |
| 2000-05-19 | $2.75 | $4.17 | 502,016 | — | — |
| 2000-05-18 | $2.96 | $4.50 | 358,517 | — | — |
| 2000-05-17 | $2.77 | $4.21 | 452,093 | — | — |
| 2000-05-16 | $2.88 | $4.38 | 608,945 | — | — |
| 2000-05-15 | $2.75 | $4.17 | 452,210 | — | — |
| 2000-05-12 | $2.96 | $4.50 | 378,370 | — | — |
| 2000-05-11 | $3.01 | $4.58 | 157,896 | — | — |
| 2000-05-10 | $3.15 | $4.79 | 643,310 | — | — |
| 2000-05-09 | $3.12 | $4.74 | 655,849 | — | — |
| 2000-05-08 | $3.12 | $4.74 | 459,059 | — | — |
| 2000-05-05 | $3.20 | $4.87 | 502,016 | — | — |
| 2000-05-04 | $3.23 | $4.91 | 892,461 | — | — |
| 2000-05-03 | $3.20 | $4.87 | 874,233 | — | — |
| 2000-05-02 | $4.25 | $6.46 | 1,013,205 | — | — |
| 2000-05-01 | $2.83 | $4.29 | 117,842 | — | — |
| 2000-04-28 | $2.83 | $4.29 | 213,624 | — | — |
| 2000-04-27 | $2.85 | $4.34 | 421,211 | — | — |
| 2000-04-26 | $2.75 | $4.17 | 175,195 | — | — |
| 2000-04-25 | $2.80 | $4.25 | 208,980 | — | — |
| 2000-04-24 | $2.75 | $4.17 | 213,160 | — | — |
| 2000-04-20 | $2.77 | $4.21 | 254,143 | — | — |
| 2000-04-19 | $2.85 | $4.34 | 233,245 | — | — |
| 2000-04-18 | $3.01 | $4.58 | 330,885 | — | — |
| 2000-04-17 | $3.01 | $4.58 | 220,590 | — | — |
| 2000-04-14 | $3.04 | $4.62 | 348,416 | — | — |
| 2000-04-13 | $2.93 | $4.46 | 241,024 | — | — |
| 2000-04-12 | $3.01 | $4.58 | 255,884 | — | — |
| 2000-04-11 | $3.10 | $4.70 | 257,626 | — | — |
| 2000-04-10 | $3.23 | $4.91 | 91,835 | — | — |
| 2000-04-07 | $3.15 | $4.79 | 156,503 | — | — |
| 2000-04-06 | $3.28 | $4.99 | 84,405 | — | — |
| 2000-04-05 | $3.26 | $4.95 | 194,003 | — | — |
| 2000-04-04 | $3.23 | $4.91 | 1,015,178 | — | — |
| 2000-04-03 | $3.23 | $4.91 | 286,187 | — | — |
| 2000-03-31 | $3.34 | $5.07 | 464,864 | — | — |
| 2000-03-30 | $3.31 | $5.03 | 395,321 | — | — |
| 2000-03-29 | $3.34 | $5.07 | 381,389 | — | — |
| 2000-03-28 | $3.50 | $5.32 | 220,474 | — | — |
| 2000-03-27 | $3.50 | $5.32 | 441,180 | — | — |
| 2000-03-24 | $3.58 | $5.44 | 155,574 | — | — |
| 2000-03-23 | $3.58 | $5.44 | 164,398 | — | — |
| 2000-03-22 | $3.69 | $5.60 | 152,091 | — | — |
| 2000-03-21 | $3.85 | $5.85 | 184,831 | — | — |
| 2000-03-20 | $3.77 | $5.73 | 179,607 | — | — |
| 2000-03-17 | $3.66 | $5.56 | 348,764 | — | — |
| 2000-03-16 | $3.80 | $5.77 | 248,106 | — | — |
| 2000-03-15 | $3.90 | $5.93 | 163,933 | — | — |
| 2000-03-14 | $3.93 | $5.97 | 255,652 | — | — |
| 2000-03-13 | $4.01 | $6.09 | 247,874 | — | — |
| 2000-03-10 | $3.96 | $6.01 | 93,228 | — | — |
| 2000-03-09 | $4.09 | $6.22 | 93,577 | — | — |
| 2000-03-08 | $4.04 | $6.14 | 252,634 | — | — |
| 2000-03-07 | $4.15 | $6.30 | 252,982 | — | — |
| 2000-03-06 | $3.74 | $5.69 | 229,878 | — | — |
| 2000-03-03 | $3.88 | $5.89 | 150,233 | — | — |
| 2000-03-02 | $3.98 | $6.05 | 191,565 | — | — |
| 2000-03-01 | $4.04 | $6.14 | 82,199 | — | — |
| 2000-02-29 | $3.93 | $5.97 | 111,108 | — | — |
| 2000-02-28 | $3.93 | $5.97 | 151,627 | — | — |
| 2000-02-25 | $3.77 | $5.73 | 783,095 | — | — |
| 2000-02-24 | $4.25 | $6.46 | 277,943 | — | — |
| 2000-02-23 | $4.41 | $6.71 | 377,209 | — | — |
| 2000-02-22 | $4.76 | $7.24 | 206,310 | — | — |
| 2000-02-18 | $4.84 | $7.36 | 233,825 | — | — |
| 2000-02-17 | $4.55 | $6.91 | 114,823 | — | — |
| 2000-02-16 | $4.52 | $6.87 | 133,747 | — | — |
| 2000-02-15 | $4.63 | $7.00 | 380,228 | — | — |
| 2000-02-14 | $4.41 | $6.67 | 173,105 | — | — |
| 2000-02-11 | $4.41 | $6.67 | 360,026 | — | — |
| 2000-02-10 | $4.52 | $6.84 | 486,459 | — | — |
| 2000-02-09 | $4.44 | $6.71 | 1,054,769 | — | — |
| 2000-02-08 | $4.04 | $6.10 | 297,564 | — | — |
| 2000-02-07 | $4.25 | $6.43 | 953,065 | — | — |
| 2000-02-04 | $4.20 | $6.35 | 663,163 | — | — |
| 2000-02-03 | $3.61 | $5.45 | 130,380 | — | — |
| 2000-02-02 | $3.45 | $5.21 | 194,119 | — | — |
| 2000-02-01 | $3.45 | $5.21 | 126,433 | — | — |
| 2000-01-31 | $3.45 | $5.21 | 332,743 | — | — |
| 2000-01-28 | $3.45 | $5.21 | 114,359 | — | — |
| 2000-01-27 | $3.71 | $5.62 | 115,868 | — | — |
| 2000-01-26 | $3.66 | $5.53 | 223,957 | — | — |
| 2000-01-25 | $3.85 | $5.82 | 94,389 | — | — |
| 2000-01-24 | $3.93 | $5.94 | 64,784 | — | — |
| 2000-01-21 | $4.09 | $6.19 | 32,160 | — | — |
| 2000-01-20 | $4.25 | $6.43 | 115,403 | — | — |
| 2000-01-19 | $4.31 | $6.51 | 122,253 | — | — |
| 2000-01-18 | $4.06 | $6.14 | 100,194 | — | — |
| 2000-01-14 | $3.71 | $5.62 | 97,408 | — | — |
| 2000-01-13 | $3.88 | $5.86 | 146,634 | — | — |
| 2000-01-12 | $3.77 | $5.70 | 142,223 | — | — |
| 2000-01-11 | $3.85 | $5.82 | 177,517 | — | — |
| 2000-01-10 | $3.80 | $5.74 | 203,291 | — | — |
| 2000-01-07 | $3.80 | $5.74 | 227,440 | — | — |
| 2000-01-06 | $3.71 | $5.62 | 132,818 | — | — |
| 2000-01-05 | $3.82 | $5.78 | 115,287 | — | — |
| 2000-01-04 | $3.88 | $5.86 | 91,487 | — | — |
| 2000-01-03 | $3.85 | $5.82 | 207,471 | — | — |