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
- 1992-01-22 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 | $2.59 | $2.59 | 15,110,400 | — | — |
| 2000-12-28 | $2.54 | $2.54 | 14,044,800 | — | — |
| 2000-12-27 | $2.49 | $2.49 | 19,776,000 | — | — |
| 2000-12-26 | $2.57 | $2.57 | 19,049,600 | — | — |
| 2000-12-22 | $2.29 | $2.29 | 21,859,200 | — | — |
| 2000-12-21 | $2.20 | $2.20 | 27,472,000 | — | — |
| 2000-12-20 | $2.42 | $2.42 | 43,113,600 | — | — |
| 2000-12-19 | $2.50 | $2.50 | 40,960,000 | — | — |
| 2000-12-18 | $2.54 | $2.54 | 45,308,800 | — | — |
| 2000-12-15 | $2.41 | $2.41 | 36,892,800 | — | — |
| 2000-12-14 | $2.43 | $2.43 | 52,441,600 | — | — |
| 2000-12-13 | $2.50 | $2.50 | 64,384,000 | — | — |
| 2000-12-12 | $2.64 | $2.64 | 32,009,600 | — | — |
| 2000-12-11 | $2.87 | $2.87 | 45,852,800 | — | — |
| 2000-12-08 | $3.04 | $3.04 | 30,003,200 | — | — |
| 2000-12-07 | $2.71 | $2.71 | 8,963,200 | — | — |
| 2000-12-06 | $2.71 | $2.71 | 14,995,200 | — | — |
| 2000-12-05 | $2.74 | $2.74 | 13,408,000 | — | — |
| 2000-12-04 | $2.56 | $2.56 | 20,041,600 | — | — |
| 2000-12-01 | $2.75 | $2.75 | 33,673,600 | — | — |
| 2000-11-30 | $2.54 | $2.54 | 35,968,000 | — | — |
| 2000-11-29 | $2.54 | $2.54 | 35,798,400 | — | — |
| 2000-11-28 | $2.36 | $2.36 | 31,696,000 | — | — |
| 2000-11-27 | $2.30 | $2.30 | 31,872,000 | — | — |
| 2000-11-24 | $2.19 | $2.19 | 22,761,600 | — | — |
| 2000-11-22 | $2.27 | $2.27 | 48,723,200 | — | — |
| 2000-11-21 | $2.14 | $2.14 | 51,577,600 | — | — |
| 2000-11-20 | $2.02 | $2.02 | 42,656,000 | — | — |
| 2000-11-17 | $2.20 | $2.20 | 31,888,000 | — | — |
| 2000-11-16 | $2.38 | $2.37 | 9,996,800 | — | — |
| 2000-11-15 | $2.44 | $2.44 | 25,318,400 | — | — |
| 2000-11-14 | $2.42 | $2.42 | 24,265,600 | — | — |
| 2000-11-13 | $2.46 | $2.46 | 43,756,800 | — | — |
| 2000-11-10 | $2.82 | $2.82 | 12,857,600 | — | — |
| 2000-11-09 | $2.80 | $2.80 | 24,889,600 | — | — |
| 2000-11-08 | $2.82 | $2.82 | 31,107,200 | — | — |
| 2000-11-07 | $2.94 | $2.94 | 27,872,000 | — | — |
| 2000-11-06 | $2.93 | $2.93 | 27,027,200 | — | — |
| 2000-11-03 | $2.75 | $2.75 | 19,875,200 | — | — |
| 2000-11-02 | $2.75 | $2.75 | 27,420,800 | — | — |
| 2000-11-01 | $2.65 | $2.65 | 26,128,000 | — | — |
| 2000-10-31 | $2.69 | $2.69 | 27,894,400 | — | — |
| 2000-10-30 | $2.65 | $2.65 | 66,624,000 | — | — |
| 2000-10-27 | $2.57 | $2.57 | 93,625,600 | — | — |
| 2000-10-26 | $2.84 | $2.84 | 34,444,800 | — | — |
| 2000-10-25 | $2.87 | $2.87 | 78,112,000 | — | — |
| 2000-10-24 | $2.68 | $2.68 | 52,003,200 | — | — |
| 2000-10-23 | $3.03 | $3.03 | 20,505,600 | — | — |
| 2000-10-20 | $2.77 | $2.77 | 20,092,800 | — | — |
| 2000-10-19 | $2.86 | $2.86 | 16,675,200 | — | — |
| 2000-10-18 | $2.87 | $2.87 | 17,840,000 | — | — |
| 2000-10-17 | $3.12 | $3.12 | 25,523,200 | — | — |
| 2000-10-16 | $3.09 | $3.09 | 21,558,400 | — | — |
| 2000-10-13 | $3.00 | $3.00 | 22,137,600 | — | — |
| 2000-10-12 | $2.81 | $2.81 | 19,350,400 | — | — |
| 2000-10-11 | $2.93 | $2.93 | 12,457,600 | — | — |
| 2000-10-10 | $2.96 | $2.96 | 18,073,600 | — | — |
| 2000-10-09 | $2.81 | $2.81 | 19,664,000 | — | — |
| 2000-10-06 | $2.89 | $2.89 | 30,726,400 | — | — |
| 2000-10-05 | $3.10 | $3.10 | 16,761,600 | — | — |
| 2000-10-04 | $3.06 | $3.06 | 22,128,000 | — | — |
| 2000-10-03 | $3.22 | $3.22 | 19,843,200 | — | — |
| 2000-10-02 | $3.25 | $3.25 | 16,102,400 | — | — |
| 2000-09-29 | $3.43 | $3.43 | 29,782,400 | — | — |
| 2000-09-28 | $3.62 | $3.62 | 32,915,200 | — | — |
| 2000-09-27 | $3.34 | $3.34 | 20,022,400 | — | — |
| 2000-09-26 | $3.33 | $3.33 | 45,699,200 | — | — |
| 2000-09-25 | $3.63 | $3.63 | 36,144,000 | — | — |
| 2000-09-22 | $3.42 | $3.42 | 31,980,800 | — | — |
| 2000-09-21 | $3.21 | $3.21 | 17,235,200 | — | — |
| 2000-09-20 | $3.05 | $3.05 | 10,793,600 | — | — |
| 2000-09-19 | $3.06 | $3.06 | 21,801,600 | — | — |
| 2000-09-18 | $2.91 | $2.91 | 19,308,800 | — | — |
| 2000-09-15 | $3.23 | $3.23 | 23,244,800 | — | — |
| 2000-09-14 | $3.18 | $3.18 | 20,076,800 | — | — |
| 2000-09-13 | $3.03 | $3.03 | 11,356,800 | — | — |
| 2000-09-12 | $2.97 | $2.97 | 6,902,400 | — | — |
| 2000-09-11 | $3.07 | $3.07 | 17,043,200 | — | — |
| 2000-09-08 | $3.19 | $3.19 | 13,718,400 | — | — |
| 2000-09-07 | $3.12 | $3.12 | 37,484,800 | — | — |
| 2000-09-06 | $2.84 | $2.84 | 30,144,000 | — | — |
| 2000-09-05 | $3.07 | $3.07 | 20,345,600 | — | — |
| 2000-09-01 | $3.28 | $3.28 | 7,875,200 | — | — |
| 2000-08-31 | $3.38 | $3.37 | 18,451,200 | — | — |
| 2000-08-30 | $3.26 | $3.26 | 10,979,200 | — | — |
| 2000-08-29 | $3.10 | $3.10 | 19,139,200 | — | — |
| 2000-08-28 | $3.06 | $3.06 | 11,600,000 | — | — |
| 2000-08-25 | $3.22 | $3.22 | 24,163,200 | — | — |
| 2000-08-24 | $3.20 | $3.20 | 17,635,200 | — | — |
| 2000-08-23 | $3.14 | $3.14 | 24,604,800 | — | — |
| 2000-08-22 | $3.28 | $3.28 | 25,312,000 | — | — |
| 2000-08-21 | $2.97 | $2.97 | 14,457,600 | — | — |
| 2000-08-18 | $2.81 | $2.81 | 10,924,800 | — | — |
| 2000-08-17 | $2.82 | $2.82 | 11,849,600 | — | — |
| 2000-08-16 | $2.68 | $2.68 | 11,248,000 | — | — |
| 2000-08-15 | $2.64 | $2.64 | 7,648,000 | — | — |
| 2000-08-14 | $2.71 | $2.71 | 6,140,800 | — | — |
| 2000-08-11 | $2.70 | $2.70 | 12,326,400 | — | — |
| 2000-08-10 | $2.71 | $2.71 | 12,329,600 | — | — |
| 2000-08-09 | $2.78 | $2.78 | 16,160,000 | — | — |
| 2000-08-08 | $2.83 | $2.83 | 24,345,600 | — | — |
| 2000-08-07 | $2.79 | $2.79 | 15,142,400 | — | — |
| 2000-08-04 | $2.72 | $2.72 | 21,721,600 | — | — |
| 2000-08-03 | $2.84 | $2.84 | 23,772,800 | — | — |
| 2000-08-02 | $2.63 | $2.63 | 30,928,000 | — | — |
| 2000-08-01 | $2.72 | $2.72 | 56,102,400 | — | — |
| 2000-07-31 | $2.32 | $2.32 | 15,580,800 | — | — |
| 2000-07-28 | $2.19 | $2.19 | 14,857,600 | — | — |
| 2000-07-27 | $2.10 | $2.10 | 8,627,200 | — | — |
| 2000-07-26 | $2.17 | $2.17 | 13,824,000 | — | — |
| 2000-07-25 | $2.15 | $2.15 | 8,566,400 | — | — |
| 2000-07-24 | $2.18 | $2.18 | 10,451,200 | — | — |
| 2000-07-21 | $2.35 | $2.35 | 6,131,200 | — | — |
| 2000-07-20 | $2.27 | $2.27 | 11,465,600 | — | — |
| 2000-07-19 | $2.34 | $2.34 | 9,075,200 | — | — |
| 2000-07-18 | $2.51 | $2.51 | 9,056,000 | — | — |
| 2000-07-17 | $2.58 | $2.58 | 12,636,800 | — | — |
| 2000-07-14 | $2.52 | $2.52 | 9,350,400 | — | — |
| 2000-07-13 | $2.57 | $2.57 | 30,131,200 | — | — |
| 2000-07-12 | $2.79 | $2.79 | 31,772,800 | — | — |
| 2000-07-11 | $2.59 | $2.59 | 17,724,800 | — | — |
| 2000-07-10 | $2.48 | $2.48 | 17,740,800 | — | — |
| 2000-07-07 | $2.51 | $2.51 | 39,459,200 | — | — |
| 2000-07-06 | $2.29 | $2.29 | 15,804,800 | — | — |
| 2000-07-05 | $2.22 | $2.22 | 13,731,200 | — | — |
| 2000-07-03 | $2.18 | $2.18 | 2,057,600 | — | — |
| 2000-06-30 | $2.22 | $2.22 | 51,056,000 | — | — |
| 2000-06-29 | $2.21 | $2.21 | 32,009,600 | — | — |
| 2000-06-28 | $2.25 | $2.25 | 19,318,400 | — | — |
| 2000-06-27 | $2.11 | $2.11 | 14,188,800 | — | — |
| 2000-06-26 | $2.13 | $2.13 | 16,083,200 | — | — |
| 2000-06-23 | $2.17 | $2.17 | 29,561,600 | — | — |
| 2000-06-22 | $1.99 | $1.99 | 32,425,600 | — | — |
| 2000-06-21 | $2.25 | $2.25 | 29,312,000 | — | — |
| 2000-06-20 | $2.34 | $2.34 | 25,004,800 | — | — |
| 2000-06-19 | $2.20 | $2.20 | 11,052,800 | — | — |
| 2000-06-16 | $2.05 | $2.05 | 20,144,000 | — | — |
| 2000-06-15 | $2.01 | $2.01 | 14,387,200 | — | — |
| 2000-06-14 | $1.96 | $1.96 | 4,963,200 | — | — |
| 2000-06-13 | $1.97 | $1.97 | 12,819,200 | — | — |
| 2000-06-12 | $1.86 | $1.86 | 12,643,200 | — | — |
| 2000-06-09 | $2.08 | $2.08 | 18,563,200 | — | — |
| 2000-06-08 | $1.88 | $1.88 | 12,883,200 | — | — |
| 2000-06-07 | $2.06 | $2.06 | 13,897,600 | — | — |
| 2000-06-06 | $1.94 | $1.94 | 10,672,000 | — | — |
| 2000-06-05 | $1.88 | $1.87 | 8,361,600 | — | — |
| 2000-06-02 | $1.95 | $1.95 | 9,289,600 | — | — |
| 2000-06-01 | $1.77 | $1.77 | 5,356,800 | — | — |
| 2000-05-31 | $1.71 | $1.71 | 6,003,200 | — | — |
| 2000-05-30 | $1.75 | $1.75 | 29,011,200 | — | — |
| 2000-05-26 | $1.66 | $1.66 | 31,942,400 | — | — |
| 2000-05-25 | $1.93 | $1.93 | 12,307,200 | — | — |
| 2000-05-24 | $2.03 | $2.03 | 19,913,600 | — | — |
| 2000-05-23 | $1.89 | $1.89 | 17,440,000 | — | — |
| 2000-05-22 | $1.87 | $1.87 | 10,668,800 | — | — |
| 2000-05-19 | $1.87 | $1.87 | 10,886,400 | — | — |
| 2000-05-18 | $1.96 | $1.96 | 16,163,200 | — | — |
| 2000-05-17 | $2.05 | $2.05 | 22,387,200 | — | — |
| 2000-05-16 | $2.13 | $2.13 | 15,056,000 | — | — |
| 2000-05-15 | $2.01 | $2.01 | 7,756,800 | — | — |
| 2000-05-12 | $1.94 | $1.94 | 11,344,000 | — | — |
| 2000-05-11 | $1.94 | $1.94 | 7,113,600 | — | — |
| 2000-05-10 | $1.94 | $1.94 | 14,000,000 | — | — |
| 2000-05-09 | $2.03 | $2.03 | 28,553,600 | — | — |
| 2000-05-08 | $2.10 | $2.10 | 22,076,800 | — | — |
| 2000-05-05 | $2.16 | $2.16 | 41,792,000 | — | — |
| 2000-05-04 | $1.97 | $1.97 | 32,393,600 | — | — |
| 2000-05-03 | $1.68 | $1.68 | 12,617,600 | — | — |
| 2000-05-02 | $1.79 | $1.79 | 22,195,200 | — | — |
| 2000-05-01 | $1.74 | $1.74 | 24,006,400 | — | — |
| 2000-04-28 | $1.69 | $1.69 | 31,238,400 | — | — |
| 2000-04-27 | $1.36 | $1.36 | 20,278,400 | — | — |
| 2000-04-26 | $1.44 | $1.44 | 23,382,400 | — | — |
| 2000-04-25 | $1.50 | $1.50 | 17,948,800 | — | — |
| 2000-04-24 | $1.54 | $1.54 | 8,732,800 | — | — |
| 2000-04-20 | $1.60 | $1.60 | 20,832,000 | — | — |
| 2000-04-19 | $1.63 | $1.63 | 14,256,000 | — | — |
| 2000-04-18 | $1.71 | $1.71 | 31,932,800 | — | — |
| 2000-04-17 | $1.59 | $1.59 | 32,432,000 | — | — |
| 2000-04-14 | $1.73 | $1.73 | 18,460,800 | — | — |
| 2000-04-13 | $1.90 | $1.90 | 24,284,800 | — | — |
| 2000-04-12 | $1.82 | $1.82 | 20,832,000 | — | — |
| 2000-04-11 | $1.95 | $1.95 | 18,240,000 | — | — |
| 2000-04-10 | $1.94 | $1.94 | 15,536,000 | — | — |
| 2000-04-07 | $1.98 | $1.98 | 24,265,600 | — | — |
| 2000-04-06 | $2.06 | $2.06 | 28,924,800 | — | — |
| 2000-04-05 | $1.95 | $1.95 | 35,942,400 | — | — |
| 2000-04-04 | $1.85 | $1.85 | 23,440,000 | — | — |
| 2000-04-03 | $1.88 | $1.88 | 19,635,200 | — | — |
| 2000-03-31 | $1.98 | $1.98 | 32,233,600 | — | — |
| 2000-03-30 | $1.84 | $1.84 | 29,782,400 | — | — |
| 2000-03-29 | $2.08 | $2.08 | 21,843,200 | — | — |
| 2000-03-28 | $2.20 | $2.20 | 13,974,400 | — | — |
| 2000-03-27 | $2.18 | $2.18 | 17,868,800 | — | — |
| 2000-03-24 | $2.20 | $2.20 | 18,467,200 | — | — |
| 2000-03-23 | $2.18 | $2.18 | 43,878,400 | — | — |
| 2000-03-22 | $2.00 | $2.00 | 17,088,000 | — | — |
| 2000-03-21 | $1.78 | $1.78 | 48,233,600 | — | — |
| 2000-03-20 | $1.79 | $1.79 | 29,299,200 | — | — |
| 2000-03-17 | $1.99 | $1.99 | 18,880,000 | — | — |
| 2000-03-16 | $2.07 | $2.07 | 17,696,000 | — | — |
| 2000-03-15 | $2.00 | $2.00 | 23,276,800 | — | — |
| 2000-03-14 | $2.12 | $2.12 | 43,184,000 | — | — |
| 2000-03-13 | $2.12 | $2.12 | 18,227,200 | — | — |
| 2000-03-10 | $2.24 | $2.24 | 18,297,600 | — | — |
| 2000-03-09 | $2.24 | $2.24 | 14,304,000 | — | — |
| 2000-03-08 | $2.31 | $2.31 | 15,993,600 | — | — |
| 2000-03-07 | $2.40 | $2.40 | 19,222,400 | — | — |
| 2000-03-06 | $2.57 | $2.57 | 22,163,200 | — | — |
| 2000-03-03 | $2.50 | $2.50 | 16,841,600 | — | — |
| 2000-03-02 | $2.44 | $2.44 | 16,652,800 | — | — |
| 2000-03-01 | $2.50 | $2.50 | 36,835,200 | — | — |
| 2000-02-29 | $2.39 | $2.39 | 23,766,400 | — | — |
| 2000-02-28 | $2.22 | $2.22 | 28,585,600 | — | — |
| 2000-02-25 | $2.26 | $2.26 | 35,862,400 | — | — |
| 2000-02-24 | $2.29 | $2.29 | 22,582,400 | — | — |
| 2000-02-23 | $2.37 | $2.37 | 25,321,600 | — | — |
| 2000-02-22 | $2.34 | $2.34 | 44,249,600 | — | — |
| 2000-02-18 | $2.41 | $2.41 | 75,715,200 | — | — |
| 2000-02-17 | $2.33 | $2.33 | 72,723,200 | — | — |
| 2000-02-16 | $2.00 | $2.00 | 65,075,200 | — | — |
| 2000-02-15 | $1.98 | $1.98 | 52,416,000 | — | — |
| 2000-02-14 | $1.88 | $1.88 | 34,112,000 | — | — |
| 2000-02-11 | $1.75 | $1.75 | 35,638,400 | — | — |
| 2000-02-10 | $1.73 | $1.73 | 31,875,200 | — | — |
| 2000-02-09 | $1.72 | $1.72 | 36,944,000 | — | — |
| 2000-02-08 | $1.85 | $1.85 | 42,739,200 | — | — |
| 2000-02-07 | $1.70 | $1.70 | 55,174,400 | — | — |
| 2000-02-04 | $1.46 | $1.46 | 34,313,600 | — | — |
| 2000-02-03 | $1.41 | $1.41 | 39,974,400 | — | — |
| 2000-02-02 | $1.44 | $1.44 | 40,953,600 | — | — |
| 2000-02-01 | $1.44 | $1.44 | 31,091,200 | — | — |
| 2000-01-31 | $1.46 | $1.46 | 23,894,400 | — | — |
| 2000-01-28 | $1.53 | $1.53 | 44,937,600 | — | — |
| 2000-01-27 | $1.55 | $1.55 | 23,321,600 | — | — |
| 2000-01-26 | $1.69 | $1.69 | 29,126,400 | — | — |
| 2000-01-25 | $1.77 | $1.77 | 38,486,400 | — | — |
| 2000-01-24 | $1.73 | $1.73 | 51,062,400 | — | — |
| 2000-01-21 | $1.95 | $1.95 | 25,081,600 | — | — |
| 2000-01-20 | $1.96 | $1.96 | 39,651,200 | — | — |
| 2000-01-19 | $1.96 | $1.96 | 81,686,400 | — | — |
| 2000-01-18 | $2.14 | $2.14 | 38,672,000 | — | — |
| 2000-01-14 | $2.15 | $2.15 | 38,908,800 | — | — |
| 2000-01-13 | $2.20 | $2.20 | 23,811,200 | — | — |
| 2000-01-12 | $2.09 | $2.09 | 21,923,200 | — | — |
| 2000-01-11 | $2.11 | $2.11 | 46,502,400 | — | — |
| 2000-01-10 | $2.32 | $2.32 | 61,219,200 | — | — |
| 2000-01-07 | $2.05 | $2.05 | 67,779,200 | — | — |
| 2000-01-06 | $1.78 | $1.78 | 35,760,000 | — | — |
| 2000-01-05 | $1.67 | $1.67 | 24,038,400 | — | — |
| 2000-01-04 | $1.68 | $1.68 | 38,960,000 | — | — |
| 2000-01-03 | $1.76 | $1.76 | 54,070,400 | — | — |