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
- 1994-04-04 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 | $2.10 | $2.10 | 90,687 | — | — |
| 2000-12-28 | $2.10 | $2.10 | 72,388 | — | — |
| 2000-12-27 | $2.16 | $2.16 | 80,071 | — | — |
| 2000-12-26 | $2.16 | $2.16 | 72,388 | — | — |
| 2000-12-22 | $2.47 | $2.47 | 116,973 | — | — |
| 2000-12-21 | $2.47 | $2.47 | 44,686 | — | — |
| 2000-12-20 | $2.66 | $2.66 | 39,328 | — | — |
| 2000-12-19 | $2.72 | $2.72 | 35,688 | — | — |
| 2000-12-18 | $3.03 | $3.03 | 21,736 | — | — |
| 2000-12-15 | $3.09 | $3.09 | 8,998 | — | — |
| 2000-12-14 | $2.84 | $2.84 | 51,157 | — | — |
| 2000-12-13 | $3.03 | $3.03 | 24,769 | — | — |
| 2000-12-12 | $2.97 | $2.97 | 110,806 | — | — |
| 2000-12-11 | $2.97 | $2.97 | 34,273 | — | — |
| 2000-12-08 | $2.97 | $2.97 | 68,243 | — | — |
| 2000-12-07 | $2.94 | $2.94 | 42,563 | — | — |
| 2000-12-06 | $3.37 | $3.37 | 19,816 | — | — |
| 2000-12-05 | $3.03 | $3.03 | 62,075 | — | — |
| 2000-12-04 | $2.53 | $2.53 | 70,265 | — | — |
| 2000-12-01 | $2.97 | $2.97 | 38,317 | — | — |
| 2000-11-30 | $2.97 | $2.97 | 97,764 | — | — |
| 2000-11-29 | $2.87 | $2.87 | 47,113 | — | — |
| 2000-11-28 | $3.09 | $3.09 | 39,530 | — | — |
| 2000-11-27 | $3.12 | $3.12 | 18,198 | — | — |
| 2000-11-24 | $3.65 | $3.65 | 607 | — | — |
| 2000-11-22 | $3.25 | $3.25 | 29,016 | — | — |
| 2000-11-21 | $3.59 | $3.59 | 34,981 | — | — |
| 2000-11-20 | $3.40 | $3.40 | 13,547 | — | — |
| 2000-11-17 | $3.71 | $3.71 | 32,756 | — | — |
| 2000-11-16 | $3.15 | $3.15 | 39,631 | — | — |
| 2000-11-15 | $3.52 | $3.52 | 31,644 | — | — |
| 2000-11-14 | $3.59 | $3.59 | 43,372 | — | — |
| 2000-11-13 | $3.59 | $3.59 | 48,427 | — | — |
| 2000-11-10 | $3.71 | $3.71 | 28,915 | — | — |
| 2000-11-09 | $3.83 | $3.83 | 21,736 | — | — |
| 2000-11-08 | $3.71 | $3.71 | 17,693 | — | — |
| 2000-11-07 | $3.68 | $3.68 | 15,670 | — | — |
| 2000-11-06 | $3.83 | $3.83 | 6,673 | — | — |
| 2000-11-03 | $3.89 | $3.89 | 2,123 | — | — |
| 2000-11-02 | $3.83 | $3.83 | 15,266 | — | — |
| 2000-11-01 | $3.88 | $3.88 | 44,282 | — | — |
| 2000-10-31 | $3.96 | $3.96 | 21,029 | — | — |
| 2000-10-30 | $3.88 | $3.88 | 13,648 | — | — |
| 2000-10-27 | $3.89 | $3.89 | 9,807 | — | — |
| 2000-10-26 | $3.71 | $3.71 | 21,231 | — | — |
| 2000-10-25 | $3.71 | $3.71 | 16,985 | — | — |
| 2000-10-24 | $3.65 | $3.65 | 7,886 | — | — |
| 2000-10-23 | $3.71 | $3.71 | 42,260 | — | — |
| 2000-10-20 | $3.65 | $3.65 | 19,411 | — | — |
| 2000-10-19 | $3.77 | $3.77 | 38,620 | — | — |
| 2000-10-18 | $3.83 | $3.83 | 35,284 | — | — |
| 2000-10-17 | $3.77 | $3.77 | 41,148 | — | — |
| 2000-10-16 | $3.80 | $3.80 | 29,218 | — | — |
| 2000-10-13 | $3.80 | $3.80 | 39,025 | — | — |
| 2000-10-12 | $3.89 | $3.89 | 29,319 | — | — |
| 2000-10-11 | $3.89 | $3.89 | 53,077 | — | — |
| 2000-10-10 | $3.77 | $3.77 | 86,339 | — | — |
| 2000-10-09 | $4.08 | $4.08 | 39,530 | — | — |
| 2000-10-06 | $4.51 | $4.51 | 9,807 | — | — |
| 2000-10-05 | $4.82 | $4.82 | 115,456 | — | — |
| 2000-10-04 | $4.45 | $4.45 | 36,396 | — | — |
| 2000-10-03 | $5.04 | $5.04 | 37,811 | — | — |
| 2000-10-02 | $5.29 | $5.29 | 18,198 | — | — |
| 2000-09-29 | $5.47 | $5.47 | 188,551 | — | — |
| 2000-09-28 | $5.19 | $5.19 | 91,394 | — | — |
| 2000-09-27 | $5.81 | $5.81 | 27,297 | — | — |
| 2000-09-26 | $6.06 | $6.06 | 21,130 | — | — |
| 2000-09-25 | $6.00 | $6.00 | 30,431 | — | — |
| 2000-09-22 | $5.93 | $5.93 | 43,978 | — | — |
| 2000-09-21 | $5.93 | $5.93 | 27,600 | — | — |
| 2000-09-20 | $6.27 | $6.27 | 2,426 | — | — |
| 2000-09-19 | $6.09 | $6.09 | 6,066 | — | — |
| 2000-09-18 | $6.06 | $6.06 | 26,286 | — | — |
| 2000-09-15 | $6.18 | $6.18 | 25,376 | — | — |
| 2000-09-14 | $5.93 | $5.93 | 46,910 | — | — |
| 2000-09-13 | $6.31 | $6.31 | 37,104 | — | — |
| 2000-09-12 | $6.61 | $6.61 | 89,473 | — | — |
| 2000-09-11 | $6.09 | $6.09 | 20,321 | — | — |
| 2000-09-08 | $6.24 | $6.24 | 50,449 | — | — |
| 2000-09-07 | $5.81 | $5.81 | 108,278 | — | — |
| 2000-09-06 | $6.12 | $6.12 | 176,925 | — | — |
| 2000-09-05 | $5.19 | $5.19 | 57,324 | — | — |
| 2000-09-01 | $5.69 | $5.69 | 84,115 | — | — |
| 2000-08-31 | $4.95 | $4.95 | 15,772 | — | — |
| 2000-08-30 | $4.51 | $4.51 | 5,662 | — | — |
| 2000-08-29 | $4.88 | $4.88 | 46,000 | — | — |
| 2000-08-28 | $4.70 | $4.70 | 7,178 | — | — |
| 2000-08-25 | $4.73 | $4.73 | 18,906 | — | — |
| 2000-08-24 | $4.88 | $4.88 | 12,334 | — | — |
| 2000-08-23 | $4.70 | $4.70 | 3,437 | — | — |
| 2000-08-22 | $4.33 | $4.33 | 14,659 | — | — |
| 2000-08-21 | $4.51 | $4.51 | 15,670 | — | — |
| 2000-08-18 | $4.88 | $4.88 | 15,670 | — | — |
| 2000-08-17 | $4.45 | $4.45 | 14,659 | — | — |
| 2000-08-16 | $4.76 | $4.76 | 44,282 | — | — |
| 2000-08-15 | $4.70 | $4.70 | 4,448 | — | — |
| 2000-08-14 | $4.70 | $4.70 | 11,626 | — | — |
| 2000-08-11 | $4.70 | $4.70 | 16,580 | — | — |
| 2000-08-10 | $4.20 | $4.20 | 14,154 | — | — |
| 2000-08-09 | $4.14 | $4.14 | 13,750 | — | — |
| 2000-08-08 | $4.20 | $4.20 | 17,895 | — | — |
| 2000-08-07 | $4.45 | $4.45 | 15,873 | — | — |
| 2000-08-04 | $4.45 | $4.45 | 1,516 | — | — |
| 2000-08-03 | $4.20 | $4.20 | 1,314 | — | — |
| 2000-08-02 | $4.39 | $4.39 | 40,137 | — | — |
| 2000-08-01 | $4.64 | $4.64 | 8,189 | — | — |
| 2000-07-31 | $4.36 | $4.36 | 61,064 | — | — |
| 2000-07-28 | $4.51 | $4.51 | 11,626 | — | — |
| 2000-07-27 | $4.76 | $4.76 | 48,225 | — | — |
| 2000-07-26 | $4.45 | $4.45 | 3,943 | — | — |
| 2000-07-25 | $4.95 | $4.95 | 15,165 | — | — |
| 2000-07-24 | $4.51 | $4.51 | 3,538 | — | — |
| 2000-07-21 | $4.67 | $4.67 | 0 | — | — |
| 2000-07-20 | $4.67 | $4.67 | 25,679 | — | — |
| 2000-07-19 | $4.33 | $4.33 | 16,075 | — | — |
| 2000-07-18 | $4.57 | $4.57 | 10,818 | — | — |
| 2000-07-17 | $4.70 | $4.70 | 25,983 | — | — |
| 2000-07-14 | $4.70 | $4.70 | 28,510 | — | — |
| 2000-07-13 | $4.20 | $4.20 | 68,243 | — | — |
| 2000-07-12 | $4.14 | $4.14 | 28,510 | — | — |
| 2000-07-11 | $4.39 | $4.39 | 28,207 | — | — |
| 2000-07-10 | $4.45 | $4.45 | 21,231 | — | — |
| 2000-07-07 | $4.57 | $4.57 | 8,695 | — | — |
| 2000-07-06 | $4.70 | $4.70 | 27,398 | — | — |
| 2000-07-05 | $4.82 | $4.82 | 38,519 | — | — |
| 2000-07-03 | $4.27 | $4.27 | 20,624 | — | — |
| 2000-06-30 | $4.45 | $4.45 | 58,739 | — | — |
| 2000-06-29 | $4.70 | $4.70 | 2,730 | — | — |
| 2000-06-28 | $4.57 | $4.57 | 17,389 | — | — |
| 2000-06-27 | $4.70 | $4.70 | 35,688 | — | — |
| 2000-06-26 | $4.70 | $4.70 | 43,069 | — | — |
| 2000-06-23 | $4.82 | $4.82 | 13,244 | — | — |
| 2000-06-22 | $4.82 | $4.82 | 45,495 | — | — |
| 2000-06-21 | $4.64 | $4.64 | 67,535 | — | — |
| 2000-06-20 | $4.88 | $4.88 | 5,965 | — | — |
| 2000-06-19 | $4.95 | $4.95 | 20,422 | — | — |
| 2000-06-16 | $4.88 | $4.88 | 32,959 | — | — |
| 2000-06-15 | $5.01 | $5.01 | 40,642 | — | — |
| 2000-06-14 | $5.01 | $5.01 | 108,076 | — | — |
| 2000-06-13 | $4.95 | $4.95 | 10,211 | — | — |
| 2000-06-12 | $4.82 | $4.82 | 19,613 | — | — |
| 2000-06-09 | $4.88 | $4.88 | 37,811 | — | — |
| 2000-06-08 | $4.95 | $4.95 | 58,132 | — | — |
| 2000-06-07 | $4.95 | $4.95 | 51,359 | — | — |
| 2000-06-06 | $5.13 | $5.13 | 25,376 | — | — |
| 2000-06-05 | $5.13 | $5.13 | 13,345 | — | — |
| 2000-06-02 | $5.13 | $5.13 | 40,238 | — | — |
| 2000-06-01 | $4.70 | $4.70 | 47,719 | — | — |
| 2000-05-31 | $5.07 | $5.07 | 25,679 | — | — |
| 2000-05-30 | $5.07 | $5.07 | 63,491 | — | — |
| 2000-05-26 | $4.95 | $4.95 | 46,607 | — | — |
| 2000-05-25 | $5.07 | $5.07 | 39,732 | — | — |
| 2000-05-24 | $4.95 | $4.95 | 183,901 | — | — |
| 2000-05-23 | $5.38 | $5.38 | 38,418 | — | — |
| 2000-05-22 | $5.50 | $5.50 | 24,567 | — | — |
| 2000-05-19 | $5.93 | $5.93 | 20,119 | — | — |
| 2000-05-18 | $6.06 | $6.06 | 110,907 | — | — |
| 2000-05-17 | $6.00 | $6.00 | 41,855 | — | — |
| 2000-05-16 | $6.43 | $6.43 | 9,301 | — | — |
| 2000-05-15 | $6.92 | $6.92 | 37,003 | — | — |
| 2000-05-12 | $6.86 | $6.86 | 18,400 | — | — |
| 2000-05-11 | $6.00 | $6.00 | 43,877 | — | — |
| 2000-05-10 | $6.18 | $6.18 | 30,330 | — | — |
| 2000-05-09 | $6.46 | $6.46 | 79,768 | — | — |
| 2000-05-08 | $6.86 | $6.86 | 11,222 | — | — |
| 2000-05-05 | $6.89 | $6.89 | 22,646 | — | — |
| 2000-05-04 | $6.86 | $6.86 | 21,838 | — | — |
| 2000-05-03 | $7.05 | $7.05 | 52,774 | — | — |
| 2000-05-02 | $6.68 | $6.68 | 44,585 | — | — |
| 2000-05-01 | $7.36 | $7.36 | 61,772 | — | — |
| 2000-04-28 | $7.17 | $7.17 | 35,486 | — | — |
| 2000-04-27 | $7.67 | $7.67 | 21,534 | — | — |
| 2000-04-26 | $7.67 | $7.67 | 19,411 | — | — |
| 2000-04-25 | $7.79 | $7.79 | 40,238 | — | — |
| 2000-04-24 | $8.41 | $8.41 | 47,113 | — | — |
| 2000-04-20 | $8.72 | $8.72 | 28,712 | — | — |
| 2000-04-19 | $9.03 | $9.03 | 29,622 | — | — |
| 2000-04-18 | $8.65 | $8.65 | 123,241 | — | — |
| 2000-04-17 | $8.90 | $8.90 | 102,010 | — | — |
| 2000-04-14 | $9.18 | $9.18 | 153,975 | — | — |
| 2000-04-13 | $10.76 | $10.76 | 87,553 | — | — |
| 2000-04-12 | $10.26 | $10.26 | 351,525 | — | — |
| 2000-04-11 | $12.24 | $12.24 | 366,589 | — | — |
| 2000-04-10 | $11.93 | $11.93 | 152,964 | — | — |
| 2000-04-07 | $11.37 | $11.37 | 83,205 | — | — |
| 2000-04-06 | $10.08 | $10.08 | 27,499 | — | — |
| 2000-04-05 | $10.01 | $10.01 | 45,596 | — | — |
| 2000-04-04 | $10.51 | $10.51 | 92,304 | — | — |
| 2000-04-03 | $10.88 | $10.88 | 110,199 | — | — |
| 2000-03-31 | $10.01 | $10.01 | 58,739 | — | — |
| 2000-03-30 | $9.33 | $9.33 | 77,948 | — | — |
| 2000-03-29 | $9.15 | $9.15 | 39,126 | — | — |
| 2000-03-28 | $9.77 | $9.77 | 34,374 | — | — |
| 2000-03-27 | $9.40 | $9.40 | 40,642 | — | — |
| 2000-03-24 | $9.83 | $9.83 | 42,967 | — | — |
| 2000-03-23 | $9.95 | $9.95 | 34,172 | — | — |
| 2000-03-22 | $9.83 | $9.83 | 55,099 | — | — |
| 2000-03-21 | $9.77 | $9.77 | 58,436 | — | — |
| 2000-03-20 | $9.89 | $9.89 | 72,590 | — | — |
| 2000-03-17 | $9.77 | $9.77 | 56,110 | — | — |
| 2000-03-16 | $9.27 | $9.27 | 46,000 | — | — |
| 2000-03-15 | $9.46 | $9.46 | 69,355 | — | — |
| 2000-03-14 | $9.58 | $9.58 | 41,552 | — | — |
| 2000-03-13 | $9.77 | $9.77 | 147,909 | — | — |
| 2000-03-10 | $9.71 | $9.71 | 50,348 | — | — |
| 2000-03-09 | $9.64 | $9.64 | 29,016 | — | — |
| 2000-03-08 | $9.64 | $9.64 | 36,800 | — | — |
| 2000-03-07 | $9.03 | $9.03 | 98,067 | — | — |
| 2000-03-06 | $9.89 | $9.89 | 164,692 | — | — |
| 2000-03-03 | $8.93 | $8.93 | 48,427 | — | — |
| 2000-03-02 | $9.03 | $9.03 | 96,854 | — | — |
| 2000-03-01 | $9.52 | $9.52 | 163,782 | — | — |
| 2000-02-29 | $8.59 | $8.59 | 74,915 | — | — |
| 2000-02-28 | $8.41 | $8.41 | 28,005 | — | — |
| 2000-02-25 | $8.04 | $8.04 | 60,154 | — | — |
| 2000-02-24 | $8.10 | $8.10 | 44,989 | — | — |
| 2000-02-23 | $8.04 | $8.04 | 58,840 | — | — |
| 2000-02-22 | $8.41 | $8.41 | 17,187 | — | — |
| 2000-02-18 | $8.72 | $8.72 | 49,943 | — | — |
| 2000-02-17 | $8.41 | $8.41 | 18,703 | — | — |
| 2000-02-16 | $8.78 | $8.78 | 11,222 | — | — |
| 2000-02-15 | $8.90 | $8.90 | 19,714 | — | — |
| 2000-02-14 | $8.47 | $8.47 | 50,651 | — | — |
| 2000-02-11 | $8.28 | $8.28 | 39,126 | — | — |
| 2000-02-10 | $8.65 | $8.65 | 31,543 | — | — |
| 2000-02-09 | $9.09 | $9.09 | 42,058 | — | — |
| 2000-02-08 | $9.15 | $9.15 | 52,673 | — | — |
| 2000-02-07 | $9.46 | $9.46 | 21,939 | — | — |
| 2000-02-04 | $9.77 | $9.77 | 51,662 | — | — |
| 2000-02-03 | $9.40 | $9.40 | 38,418 | — | — |
| 2000-02-02 | $9.64 | $9.64 | 101,100 | — | — |
| 2000-02-01 | $8.53 | $8.53 | 165,096 | — | — |
| 2000-01-31 | $9.64 | $9.64 | 48,831 | — | — |
| 2000-01-28 | $10.32 | $10.32 | 70,972 | — | — |
| 2000-01-27 | $10.76 | $10.76 | 198,661 | — | — |
| 2000-01-26 | $10.63 | $10.63 | 168,028 | — | — |
| 2000-01-25 | $11.56 | $11.56 | 311,691 | — | — |
| 2000-01-24 | $12.61 | $12.61 | 563,329 | — | — |
| 2000-01-21 | $9.64 | $9.64 | 215,950 | — | — |
| 2000-01-20 | $8.41 | $8.41 | 194,415 | — | — |
| 2000-01-19 | $7.48 | $7.48 | 59,952 | — | — |
| 2000-01-18 | $7.42 | $7.42 | 142,652 | — | — |
| 2000-01-14 | $7.67 | $7.67 | 52,370 | — | — |
| 2000-01-13 | $7.54 | $7.54 | 72,287 | — | — |
| 2000-01-12 | $6.61 | $6.61 | 14,053 | — | — |
| 2000-01-11 | $6.49 | $6.49 | 57,223 | — | — |
| 2000-01-10 | $6.92 | $6.92 | 130,318 | — | — |
| 2000-01-07 | $7.85 | $7.85 | 258,108 | — | — |
| 2000-01-06 | $7.48 | $7.48 | 206,244 | — | — |
| 2000-01-05 | $6.99 | $6.99 | 98,269 | — | — |
| 2000-01-04 | $6.68 | $6.68 | 138,103 | — | — |
| 2000-01-03 | $6.68 | $6.68 | 71,174 | — | — |