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 | $4.09 | $6.31 | 352,350 | — | — |
| 2000-12-28 | $4.10 | $6.33 | 432,338 | — | — |
| 2000-12-27 | $3.91 | $6.05 | 512,325 | — | — |
| 2000-12-26 | $3.93 | $6.07 | 528,525 | — | — |
| 2000-12-22 | $3.86 | $5.97 | 259,200 | — | — |
| 2000-12-21 | $3.73 | $5.76 | 407,025 | — | — |
| 2000-12-20 | $3.72 | $5.74 | 264,263 | — | — |
| 2000-12-19 | $3.73 | $5.77 | 394,875 | — | — |
| 2000-12-18 | $3.79 | $5.86 | 174,150 | — | — |
| 2000-12-15 | $3.83 | $5.91 | 427,275 | — | — |
| 2000-12-14 | $3.80 | $5.87 | 458,663 | — | — |
| 2000-12-13 | $3.84 | $5.93 | 608,513 | — | — |
| 2000-12-12 | $3.85 | $5.95 | 494,100 | — | — |
| 2000-12-11 | $3.82 | $5.90 | 401,963 | — | — |
| 2000-12-08 | $3.74 | $5.78 | 584,213 | — | — |
| 2000-12-07 | $3.63 | $5.61 | 395,888 | — | — |
| 2000-12-06 | $3.60 | $5.57 | 253,125 | — | — |
| 2000-12-05 | $3.70 | $5.72 | 530,550 | — | — |
| 2000-12-04 | $3.60 | $5.56 | 618,638 | — | — |
| 2000-12-01 | $3.63 | $5.61 | 416,138 | — | — |
| 2000-11-30 | $3.59 | $5.54 | 337,163 | — | — |
| 2000-11-29 | $3.56 | $5.49 | 99,225 | — | — |
| 2000-11-28 | $3.57 | $5.52 | 263,250 | — | — |
| 2000-11-27 | $3.51 | $5.43 | 346,275 | — | — |
| 2000-11-24 | $3.54 | $5.46 | 84,038 | — | — |
| 2000-11-22 | $3.46 | $5.34 | 408,038 | — | — |
| 2000-11-21 | $3.53 | $5.46 | 129,600 | — | — |
| 2000-11-20 | $3.51 | $5.42 | 269,325 | — | — |
| 2000-11-17 | $3.73 | $5.76 | 697,613 | — | — |
| 2000-11-16 | $3.59 | $5.55 | 598,388 | — | — |
| 2000-11-15 | $3.57 | $5.51 | 469,800 | — | — |
| 2000-11-14 | $3.46 | $5.35 | 355,388 | — | — |
| 2000-11-13 | $3.40 | $5.25 | 91,125 | — | — |
| 2000-11-10 | $3.35 | $5.17 | 122,513 | — | — |
| 2000-11-09 | $3.36 | $5.20 | 277,425 | — | — |
| 2000-11-08 | $3.35 | $5.18 | 321,975 | — | — |
| 2000-11-07 | $3.40 | $5.25 | 107,325 | — | — |
| 2000-11-06 | $3.44 | $5.32 | 208,575 | — | — |
| 2000-11-03 | $3.36 | $5.19 | 221,738 | — | — |
| 2000-11-02 | $3.37 | $5.21 | 392,850 | — | — |
| 2000-11-01 | $3.36 | $5.20 | 505,238 | — | — |
| 2000-10-31 | $3.55 | $5.48 | 987,188 | — | — |
| 2000-10-30 | $3.32 | $5.13 | 111,375 | — | — |
| 2000-10-27 | $3.25 | $5.03 | 208,575 | — | — |
| 2000-10-26 | $3.11 | $4.81 | 282,488 | — | — |
| 2000-10-25 | $3.14 | $4.84 | 374,625 | — | — |
| 2000-10-24 | $3.27 | $5.05 | 175,163 | — | — |
| 2000-10-23 | $3.31 | $5.11 | 215,663 | — | — |
| 2000-10-20 | $3.19 | $4.93 | 160,988 | — | — |
| 2000-10-19 | $3.04 | $4.69 | 420,188 | — | — |
| 2000-10-18 | $3.06 | $4.72 | 129,600 | — | — |
| 2000-10-17 | $3.05 | $4.71 | 231,863 | — | — |
| 2000-10-16 | $2.98 | $4.61 | 113,400 | — | — |
| 2000-10-13 | $3.01 | $4.64 | 310,838 | — | — |
| 2000-10-12 | $3.09 | $4.77 | 59,738 | — | — |
| 2000-10-11 | $3.14 | $4.82 | 183,263 | — | — |
| 2000-10-10 | $3.20 | $4.93 | 200,475 | — | — |
| 2000-10-09 | $3.20 | $4.92 | 98,213 | — | — |
| 2000-10-06 | $3.17 | $4.87 | 78,975 | — | — |
| 2000-10-05 | $3.20 | $4.93 | 198,450 | — | — |
| 2000-10-04 | $3.19 | $4.91 | 84,038 | — | — |
| 2000-10-03 | $3.25 | $5.00 | 156,938 | — | — |
| 2000-10-02 | $3.22 | $4.96 | 115,425 | — | — |
| 2000-09-29 | $3.21 | $4.94 | 551,813 | — | — |
| 2000-09-28 | $3.22 | $4.96 | 275,400 | — | — |
| 2000-09-27 | $3.11 | $4.79 | 118,463 | — | — |
| 2000-09-26 | $3.15 | $4.85 | 219,713 | — | — |
| 2000-09-25 | $3.02 | $4.65 | 159,975 | — | — |
| 2000-09-22 | $3.13 | $4.81 | 222,750 | — | — |
| 2000-09-21 | $3.13 | $4.81 | 259,200 | — | — |
| 2000-09-20 | $3.19 | $4.91 | 653,063 | — | — |
| 2000-09-19 | $3.21 | $4.94 | 259,200 | — | — |
| 2000-09-18 | $3.28 | $5.04 | 388,800 | — | — |
| 2000-09-15 | $3.39 | $5.21 | 240,975 | — | — |
| 2000-09-14 | $3.43 | $5.27 | 163,013 | — | — |
| 2000-09-13 | $3.45 | $5.31 | 101,250 | — | — |
| 2000-09-12 | $3.48 | $5.36 | 390,825 | — | — |
| 2000-09-11 | $3.40 | $5.23 | 338,175 | — | — |
| 2000-09-08 | $3.39 | $5.21 | 173,138 | — | — |
| 2000-09-07 | $3.41 | $5.24 | 58,725 | — | — |
| 2000-09-06 | $3.43 | $5.28 | 257,175 | — | — |
| 2000-09-05 | $3.48 | $5.35 | 111,375 | — | — |
| 2000-09-01 | $3.49 | $5.37 | 199,463 | — | — |
| 2000-08-31 | $3.50 | $5.38 | 193,388 | — | — |
| 2000-08-30 | $3.43 | $5.28 | 224,775 | — | — |
| 2000-08-29 | $3.40 | $5.22 | 205,538 | — | — |
| 2000-08-28 | $3.35 | $5.15 | 55,688 | — | — |
| 2000-08-25 | $3.38 | $5.20 | 46,575 | — | — |
| 2000-08-24 | $3.36 | $5.17 | 103,275 | — | — |
| 2000-08-23 | $3.37 | $5.18 | 128,588 | — | — |
| 2000-08-22 | $3.44 | $5.30 | 104,288 | — | — |
| 2000-08-21 | $3.43 | $5.28 | 67,838 | — | — |
| 2000-08-18 | $3.44 | $5.30 | 60,750 | — | — |
| 2000-08-17 | $3.46 | $5.33 | 115,425 | — | — |
| 2000-08-16 | $3.41 | $5.25 | 178,200 | — | — |
| 2000-08-15 | $3.43 | $5.28 | 425,250 | — | — |
| 2000-08-14 | $3.47 | $5.34 | 237,938 | — | — |
| 2000-08-11 | $3.46 | $5.33 | 261,225 | — | — |
| 2000-08-10 | $3.46 | $5.32 | 162,000 | — | — |
| 2000-08-09 | $3.46 | $5.33 | 200,475 | — | — |
| 2000-08-08 | $3.54 | $5.44 | 276,413 | — | — |
| 2000-08-07 | $3.41 | $5.25 | 70,875 | — | — |
| 2000-08-04 | $3.38 | $5.20 | 350,325 | — | — |
| 2000-08-03 | $3.38 | $5.20 | 155,925 | — | — |
| 2000-08-02 | $3.30 | $5.07 | 257,175 | — | — |
| 2000-08-01 | $3.36 | $5.17 | 118,463 | — | — |
| 2000-07-31 | $3.36 | $5.17 | 272,363 | — | — |
| 2000-07-28 | $3.31 | $5.09 | 378,675 | — | — |
| 2000-07-27 | $3.28 | $5.05 | 199,463 | — | — |
| 2000-07-26 | $3.29 | $5.06 | 238,950 | — | — |
| 2000-07-25 | $3.35 | $5.15 | 664,200 | — | — |
| 2000-07-24 | $3.30 | $5.08 | 319,950 | — | — |
| 2000-07-21 | $3.31 | $5.10 | 99,225 | — | — |
| 2000-07-20 | $3.32 | $5.11 | 249,075 | — | — |
| 2000-07-19 | $3.32 | $5.11 | 426,263 | — | — |
| 2000-07-18 | $3.39 | $5.21 | 390,825 | — | — |
| 2000-07-17 | $3.51 | $5.39 | 225,788 | — | — |
| 2000-07-14 | $3.54 | $5.45 | 101,250 | — | — |
| 2000-07-13 | $3.53 | $5.43 | 406,013 | — | — |
| 2000-07-12 | $3.48 | $5.32 | 255,150 | — | — |
| 2000-07-11 | $3.41 | $5.23 | 276,413 | — | — |
| 2000-07-10 | $3.45 | $5.29 | 215,663 | — | — |
| 2000-07-07 | $3.36 | $5.14 | 173,138 | — | — |
| 2000-07-06 | $3.35 | $5.14 | 275,400 | — | — |
| 2000-07-05 | $3.33 | $5.10 | 464,738 | — | — |
| 2000-07-03 | $3.28 | $5.03 | 327,038 | — | — |
| 2000-06-30 | $3.21 | $4.92 | 1,507,613 | — | — |
| 2000-06-29 | $3.43 | $5.26 | 855,563 | — | — |
| 2000-06-28 | $3.46 | $5.30 | 952,763 | — | — |
| 2000-06-27 | $3.23 | $4.96 | 736,088 | — | — |
| 2000-06-26 | $3.27 | $5.01 | 551,813 | — | — |
| 2000-06-23 | $3.20 | $4.91 | 285,525 | — | — |
| 2000-06-22 | $3.07 | $4.71 | 369,563 | — | — |
| 2000-06-21 | $3.18 | $4.87 | 119,475 | — | — |
| 2000-06-20 | $3.25 | $4.98 | 234,900 | — | — |
| 2000-06-19 | $3.20 | $4.91 | 102,263 | — | — |
| 2000-06-16 | $3.20 | $4.90 | 7,100,663 | — | — |
| 2000-06-15 | $3.25 | $4.98 | 132,638 | — | — |
| 2000-06-14 | $3.25 | $4.97 | 159,975 | — | — |
| 2000-06-13 | $3.26 | $4.99 | 2,842,088 | — | — |
| 2000-06-12 | $3.25 | $4.97 | 500,175 | — | — |
| 2000-06-09 | $3.27 | $5.00 | 91,125 | — | — |
| 2000-06-08 | $3.25 | $4.98 | 189,338 | — | — |
| 2000-06-07 | $3.32 | $5.09 | 561,938 | — | — |
| 2000-06-06 | $3.27 | $5.00 | 209,588 | — | — |
| 2000-06-05 | $3.27 | $5.01 | 290,588 | — | — |
| 2000-06-02 | $3.25 | $4.98 | 87,075 | — | — |
| 2000-06-01 | $3.30 | $5.05 | 378,675 | — | — |
| 2000-05-31 | $3.17 | $4.85 | 674,325 | — | — |
| 2000-05-30 | $3.15 | $4.83 | 163,013 | — | — |
| 2000-05-26 | $3.14 | $4.80 | 168,075 | — | — |
| 2000-05-25 | $3.14 | $4.80 | 302,738 | — | — |
| 2000-05-24 | $3.17 | $4.85 | 383,738 | — | — |
| 2000-05-23 | $3.15 | $4.83 | 312,863 | — | — |
| 2000-05-22 | $3.19 | $4.89 | 270,338 | — | — |
| 2000-05-19 | $3.16 | $4.84 | 496,125 | — | — |
| 2000-05-18 | $3.27 | $5.00 | 385,763 | — | — |
| 2000-05-17 | $3.27 | $5.01 | 825,188 | — | — |
| 2000-05-16 | $3.27 | $5.00 | 606,488 | — | — |
| 2000-05-15 | $3.27 | $5.01 | 255,150 | — | — |
| 2000-05-12 | $3.25 | $4.97 | 240,975 | — | — |
| 2000-05-11 | $3.23 | $4.95 | 776,588 | — | — |
| 2000-05-10 | $3.10 | $4.75 | 279,450 | — | — |
| 2000-05-09 | $3.22 | $4.93 | 457,650 | — | — |
| 2000-05-08 | $3.25 | $4.97 | 159,975 | — | — |
| 2000-05-05 | $3.31 | $5.07 | 89,100 | — | — |
| 2000-05-04 | $3.33 | $5.11 | 59,738 | — | — |
| 2000-05-03 | $3.33 | $5.10 | 141,750 | — | — |
| 2000-05-02 | $3.32 | $5.09 | 199,463 | — | — |
| 2000-05-01 | $3.36 | $5.14 | 251,100 | — | — |
| 2000-04-28 | $3.35 | $5.13 | 367,538 | — | — |
| 2000-04-27 | $3.27 | $5.01 | 525,488 | — | — |
| 2000-04-26 | $3.28 | $5.03 | 713,813 | — | — |
| 2000-04-25 | $3.14 | $4.80 | 661,163 | — | — |
| 2000-04-24 | $3.12 | $4.78 | 319,950 | — | — |
| 2000-04-20 | $3.15 | $4.83 | 191,363 | — | — |
| 2000-04-19 | $3.25 | $4.98 | 327,038 | — | — |
| 2000-04-18 | $3.20 | $4.90 | 1,139,063 | — | — |
| 2000-04-17 | $3.04 | $4.65 | 230,850 | — | — |
| 2000-04-14 | $3.05 | $4.67 | 370,575 | — | — |
| 2000-04-13 | $3.10 | $4.75 | 151,875 | — | — |
| 2000-04-12 | $3.16 | $4.82 | 196,425 | — | — |
| 2000-04-11 | $3.14 | $4.78 | 310,838 | — | — |
| 2000-04-10 | $3.04 | $4.64 | 285,525 | — | — |
| 2000-04-07 | $3.06 | $4.67 | 122,513 | — | — |
| 2000-04-06 | $3.06 | $4.67 | 331,088 | — | — |
| 2000-04-05 | $3.01 | $4.60 | 185,288 | — | — |
| 2000-04-04 | $2.98 | $4.55 | 510,300 | — | — |
| 2000-04-03 | $2.96 | $4.52 | 299,700 | — | — |
| 2000-03-31 | $2.86 | $4.37 | 815,063 | — | — |
| 2000-03-30 | $3.02 | $4.61 | 110,363 | — | — |
| 2000-03-29 | $2.96 | $4.52 | 189,338 | — | — |
| 2000-03-28 | $2.99 | $4.57 | 207,563 | — | — |
| 2000-03-27 | $3.02 | $4.61 | 121,500 | — | — |
| 2000-03-24 | $3.04 | $4.64 | 295,650 | — | — |
| 2000-03-23 | $2.99 | $4.56 | 155,925 | — | — |
| 2000-03-22 | $2.94 | $4.49 | 363,488 | — | — |
| 2000-03-21 | $3.00 | $4.58 | 272,363 | — | — |
| 2000-03-20 | $3.01 | $4.60 | 249,075 | — | — |
| 2000-03-17 | $3.05 | $4.65 | 414,113 | — | — |
| 2000-03-16 | $3.01 | $4.60 | 174,150 | — | — |
| 2000-03-15 | $2.87 | $4.38 | 249,075 | — | — |
| 2000-03-14 | $2.89 | $4.41 | 495,113 | — | — |
| 2000-03-13 | $2.93 | $4.46 | 748,238 | — | — |
| 2000-03-10 | $2.93 | $4.46 | 266,288 | — | — |
| 2000-03-09 | $3.02 | $4.60 | 67,838 | — | — |
| 2000-03-08 | $3.04 | $4.64 | 1,238,288 | — | — |
| 2000-03-07 | $3.02 | $4.60 | 266,288 | — | — |
| 2000-03-06 | $3.02 | $4.61 | 751,275 | — | — |
| 2000-03-03 | $3.03 | $4.62 | 703,688 | — | — |
| 2000-03-02 | $3.00 | $4.58 | 430,313 | — | — |
| 2000-03-01 | $2.99 | $4.56 | 130,613 | — | — |
| 2000-02-29 | $2.98 | $4.55 | 1,934,888 | — | — |
| 2000-02-28 | $2.93 | $4.46 | 204,525 | — | — |
| 2000-02-25 | $2.93 | $4.46 | 281,475 | — | — |
| 2000-02-24 | $2.96 | $4.51 | 1,594,688 | — | — |
| 2000-02-23 | $3.03 | $4.62 | 1,095,525 | — | — |
| 2000-02-22 | $3.03 | $4.62 | 1,872,113 | — | — |
| 2000-02-18 | $3.00 | $4.58 | 324,000 | — | — |
| 2000-02-17 | $2.99 | $4.57 | 297,675 | — | — |
| 2000-02-16 | $3.01 | $4.60 | 137,700 | — | — |
| 2000-02-15 | $3.02 | $4.61 | 1,178,550 | — | — |
| 2000-02-14 | $3.04 | $4.63 | 405,000 | — | — |
| 2000-02-11 | $3.01 | $4.60 | 325,013 | — | — |
| 2000-02-10 | $3.02 | $4.60 | 592,313 | — | — |
| 2000-02-09 | $3.03 | $4.62 | 848,475 | — | — |
| 2000-02-08 | $3.03 | $4.62 | 159,975 | — | — |
| 2000-02-07 | $3.02 | $4.61 | 1,029,713 | — | — |
| 2000-02-04 | $3.06 | $4.67 | 760,388 | — | — |
| 2000-02-03 | $3.07 | $4.69 | 340,200 | — | — |
| 2000-02-02 | $3.07 | $4.69 | 1,200,825 | — | — |
| 2000-02-01 | $3.06 | $4.67 | 454,613 | — | — |
| 2000-01-31 | $3.04 | $4.63 | 302,738 | — | — |
| 2000-01-28 | $3.02 | $4.61 | 447,525 | — | — |
| 2000-01-27 | $3.02 | $4.60 | 479,925 | — | — |
| 2000-01-26 | $3.01 | $4.59 | 439,425 | — | — |
| 2000-01-25 | $2.98 | $4.54 | 1,269,675 | — | — |
| 2000-01-24 | $3.03 | $4.62 | 493,088 | — | — |
| 2000-01-21 | $3.02 | $4.61 | 766,463 | — | — |
| 2000-01-20 | $3.04 | $4.63 | 377,663 | — | — |
| 2000-01-19 | $3.02 | $4.60 | 657,113 | — | — |
| 2000-01-18 | $3.07 | $4.68 | 656,100 | — | — |
| 2000-01-14 | $3.11 | $4.75 | 556,875 | — | — |
| 2000-01-13 | $3.22 | $4.92 | 257,175 | — | — |
| 2000-01-12 | $3.24 | $4.94 | 382,725 | — | — |
| 2000-01-11 | $3.30 | $5.02 | 239,963 | — | — |
| 2000-01-10 | $3.36 | $5.10 | 119,475 | — | — |
| 2000-01-07 | $3.37 | $5.12 | 375,638 | — | — |
| 2000-01-06 | $3.25 | $4.93 | 100,238 | — | — |
| 2000-01-05 | $3.25 | $4.93 | 113,400 | — | — |
| 2000-01-04 | $3.27 | $4.96 | 218,700 | — | — |
| 2000-01-03 | $3.36 | $5.10 | 796,838 | — | — |