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
- 1993-08-10 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 | $5.50 | $5.50 | 162,800 | — | — |
| 2000-12-28 | $4.97 | $4.97 | 91,600 | — | — |
| 2000-12-27 | $4.47 | $4.47 | 29,800 | — | — |
| 2000-12-26 | $4.50 | $4.50 | 33,000 | — | — |
| 2000-12-22 | $4.59 | $4.59 | 39,200 | — | — |
| 2000-12-21 | $4.38 | $4.38 | 88,400 | — | — |
| 2000-12-20 | $4.19 | $4.19 | 69,600 | — | — |
| 2000-12-19 | $4.56 | $4.56 | 45,400 | — | — |
| 2000-12-18 | $4.47 | $4.47 | 35,000 | — | — |
| 2000-12-15 | $4.44 | $4.44 | 82,800 | — | — |
| 2000-12-14 | $4.50 | $4.50 | 92,800 | — | — |
| 2000-12-13 | $4.66 | $4.66 | 115,600 | — | — |
| 2000-12-12 | $4.53 | $4.53 | 58,800 | — | — |
| 2000-12-11 | $4.50 | $4.50 | 107,400 | — | — |
| 2000-12-08 | $4.55 | $4.55 | 116,600 | — | — |
| 2000-12-07 | $4.75 | $4.75 | 83,400 | — | — |
| 2000-12-06 | $4.59 | $4.59 | 62,000 | — | — |
| 2000-12-05 | $4.59 | $4.59 | 129,000 | — | — |
| 2000-12-04 | $4.47 | $4.47 | 125,600 | — | — |
| 2000-12-01 | $4.58 | $4.58 | 109,200 | — | — |
| 2000-11-30 | $4.33 | $4.33 | 286,000 | — | — |
| 2000-11-29 | $4.66 | $4.66 | 80,800 | — | — |
| 2000-11-28 | $4.91 | $4.91 | 108,800 | — | — |
| 2000-11-27 | $5.09 | $5.09 | 309,600 | — | — |
| 2000-11-24 | $5.08 | $5.08 | 90,000 | — | — |
| 2000-11-22 | $4.95 | $4.95 | 212,400 | — | — |
| 2000-11-21 | $5.28 | $5.28 | 163,600 | — | — |
| 2000-11-20 | $5.30 | $5.30 | 219,200 | — | — |
| 2000-11-17 | $5.25 | $5.25 | 281,200 | — | — |
| 2000-11-16 | $5.00 | $5.00 | 244,000 | — | — |
| 2000-11-15 | $5.22 | $5.22 | 652,400 | — | — |
| 2000-11-14 | $4.69 | $4.69 | 243,600 | — | — |
| 2000-11-13 | $4.55 | $4.55 | 544,400 | — | — |
| 2000-11-10 | $4.28 | $4.28 | 636,400 | — | — |
| 2000-11-09 | $4.45 | $4.45 | 2,156,400 | — | — |
| 2000-11-08 | $3.19 | $3.19 | 136,800 | — | — |
| 2000-11-07 | $3.13 | $3.13 | 105,600 | — | — |
| 2000-11-06 | $2.88 | $2.88 | 138,800 | — | — |
| 2000-11-03 | $2.81 | $2.81 | 52,800 | — | — |
| 2000-11-02 | $2.75 | $2.75 | 1,600 | — | — |
| 2000-11-01 | $2.69 | $2.69 | 174,400 | — | — |
| 2000-10-31 | $2.69 | $2.69 | 34,000 | — | — |
| 2000-10-30 | $2.61 | $2.61 | 25,600 | — | — |
| 2000-10-27 | $2.50 | $2.50 | 20,400 | — | — |
| 2000-10-26 | $2.56 | $2.56 | 25,200 | — | — |
| 2000-10-25 | $2.48 | $2.48 | 50,000 | — | — |
| 2000-10-24 | $2.47 | $2.47 | 32,800 | — | — |
| 2000-10-23 | $2.44 | $2.44 | 8,800 | — | — |
| 2000-10-20 | $2.44 | $2.44 | 22,400 | — | — |
| 2000-10-19 | $2.25 | $2.25 | 17,200 | — | — |
| 2000-10-18 | $2.31 | $2.31 | 8,800 | — | — |
| 2000-10-17 | $2.25 | $2.25 | 22,800 | — | — |
| 2000-10-16 | $2.25 | $2.25 | 67,200 | — | — |
| 2000-10-13 | $2.25 | $2.25 | 14,000 | — | — |
| 2000-10-12 | $2.25 | $2.25 | 82,800 | — | — |
| 2000-10-11 | $2.43 | $2.43 | 44,000 | — | — |
| 2000-10-10 | $2.50 | $2.50 | 11,600 | — | — |
| 2000-10-09 | $2.56 | $2.56 | 63,600 | — | — |
| 2000-10-06 | $2.44 | $2.44 | 118,000 | — | — |
| 2000-10-05 | $2.55 | $2.55 | 40,800 | — | — |
| 2000-10-04 | $2.50 | $2.50 | 72,000 | — | — |
| 2000-10-03 | $2.56 | $2.56 | 24,800 | — | — |
| 2000-10-02 | $2.59 | $2.59 | 56,000 | — | — |
| 2000-09-29 | $2.59 | $2.59 | 30,800 | — | — |
| 2000-09-28 | $2.63 | $2.63 | 10,400 | — | — |
| 2000-09-27 | $2.56 | $2.56 | 73,200 | — | — |
| 2000-09-26 | $2.63 | $2.63 | 60,400 | — | — |
| 2000-09-25 | $2.55 | $2.55 | 90,800 | — | — |
| 2000-09-22 | $2.56 | $2.56 | 97,200 | — | — |
| 2000-09-21 | $2.67 | $2.67 | 19,200 | — | — |
| 2000-09-20 | $2.72 | $2.72 | 30,000 | — | — |
| 2000-09-19 | $2.69 | $2.69 | 34,800 | — | — |
| 2000-09-18 | $2.78 | $2.78 | 26,400 | — | — |
| 2000-09-15 | $2.75 | $2.75 | 42,400 | — | — |
| 2000-09-14 | $2.75 | $2.75 | 14,000 | — | — |
| 2000-09-13 | $2.88 | $2.88 | 109,600 | — | — |
| 2000-09-12 | $2.89 | $2.89 | 110,000 | — | — |
| 2000-09-11 | $2.88 | $2.88 | 289,200 | — | — |
| 2000-09-08 | $2.66 | $2.66 | 54,800 | — | — |
| 2000-09-07 | $2.66 | $2.66 | 10,800 | — | — |
| 2000-09-06 | $2.59 | $2.59 | 31,600 | — | — |
| 2000-09-05 | $2.59 | $2.59 | 53,200 | — | — |
| 2000-09-01 | $2.66 | $2.66 | 137,200 | — | — |
| 2000-08-31 | $2.55 | $2.55 | 89,200 | — | — |
| 2000-08-30 | $2.53 | $2.53 | 72,400 | — | — |
| 2000-08-29 | $2.53 | $2.53 | 101,200 | — | — |
| 2000-08-28 | $2.56 | $2.56 | 60,400 | — | — |
| 2000-08-25 | $2.56 | $2.56 | 37,200 | — | — |
| 2000-08-24 | $2.63 | $2.63 | 30,800 | — | — |
| 2000-08-23 | $2.53 | $2.53 | 56,800 | — | — |
| 2000-08-22 | $2.69 | $2.69 | 48,800 | — | — |
| 2000-08-21 | $2.66 | $2.66 | 45,200 | — | — |
| 2000-08-18 | $2.50 | $2.50 | 38,800 | — | — |
| 2000-08-17 | $2.41 | $2.41 | 30,400 | — | — |
| 2000-08-16 | $2.50 | $2.50 | 62,400 | — | — |
| 2000-08-15 | $2.50 | $2.50 | 112,400 | — | — |
| 2000-08-14 | $2.55 | $2.55 | 183,200 | — | — |
| 2000-08-11 | $2.69 | $2.69 | 513,600 | — | — |
| 2000-08-10 | $2.69 | $2.69 | 112,800 | — | — |
| 2000-08-09 | $2.66 | $2.66 | 94,400 | — | — |
| 2000-08-08 | $2.67 | $2.67 | 50,400 | — | — |
| 2000-08-07 | $2.77 | $2.77 | 10,400 | — | — |
| 2000-08-04 | $2.78 | $2.78 | 124,800 | — | — |
| 2000-08-03 | $2.75 | $2.75 | 39,200 | — | — |
| 2000-08-02 | $2.66 | $2.66 | 56,000 | — | — |
| 2000-08-01 | $2.63 | $2.63 | 83,200 | — | — |
| 2000-07-31 | $2.67 | $2.67 | 48,000 | — | — |
| 2000-07-28 | $2.59 | $2.59 | 318,800 | — | — |
| 2000-07-27 | $2.72 | $2.72 | 90,800 | — | — |
| 2000-07-26 | $2.91 | $2.91 | 36,000 | — | — |
| 2000-07-25 | $2.88 | $2.88 | 26,400 | — | — |
| 2000-07-24 | $3.00 | $3.00 | 121,200 | — | — |
| 2000-07-21 | $2.91 | $2.91 | 91,200 | — | — |
| 2000-07-20 | $2.95 | $2.95 | 79,200 | — | — |
| 2000-07-19 | $3.09 | $3.09 | 286,000 | — | — |
| 2000-07-18 | $2.75 | $2.75 | 166,400 | — | — |
| 2000-07-17 | $2.64 | $2.64 | 123,200 | — | — |
| 2000-07-14 | $2.67 | $2.67 | 31,200 | — | — |
| 2000-07-13 | $2.72 | $2.72 | 213,600 | — | — |
| 2000-07-12 | $2.58 | $2.58 | 153,600 | — | — |
| 2000-07-11 | $2.56 | $2.56 | 286,000 | — | — |
| 2000-07-10 | $2.16 | $2.16 | 30,000 | — | — |
| 2000-07-07 | $2.16 | $2.16 | 203,600 | — | — |
| 2000-07-06 | $2.23 | $2.23 | 18,400 | — | — |
| 2000-07-05 | $2.25 | $2.25 | 64,000 | — | — |
| 2000-07-03 | $2.22 | $2.22 | 64,800 | — | — |
| 2000-06-30 | $2.34 | $2.34 | 56,000 | — | — |
| 2000-06-29 | $2.28 | $2.28 | 105,600 | — | — |
| 2000-06-28 | $2.09 | $2.09 | 25,200 | — | — |
| 2000-06-27 | $2.03 | $2.03 | 94,000 | — | — |
| 2000-06-26 | $1.94 | $1.94 | 18,800 | — | — |
| 2000-06-23 | $1.94 | $1.94 | 58,800 | — | — |
| 2000-06-22 | $2.00 | $2.00 | 23,200 | — | — |
| 2000-06-21 | $1.97 | $1.97 | 24,800 | — | — |
| 2000-06-20 | $1.97 | $1.97 | 59,200 | — | — |
| 2000-06-19 | $2.00 | $2.00 | 40,400 | — | — |
| 2000-06-16 | $2.00 | $2.00 | 19,200 | — | — |
| 2000-06-15 | $2.00 | $2.00 | 18,800 | — | — |
| 2000-06-14 | $2.00 | $2.00 | 30,000 | — | — |
| 2000-06-13 | $2.00 | $2.00 | 38,000 | — | — |
| 2000-06-12 | $2.06 | $2.06 | 59,200 | — | — |
| 2000-06-09 | $2.00 | $2.00 | 56,000 | — | — |
| 2000-06-08 | $1.97 | $1.97 | 15,600 | — | — |
| 2000-06-07 | $1.91 | $1.91 | 70,000 | — | — |
| 2000-06-06 | $1.81 | $1.81 | 56,800 | — | — |
| 2000-06-05 | $1.83 | $1.83 | 11,200 | — | — |
| 2000-06-02 | $1.80 | $1.80 | 64,000 | — | — |
| 2000-06-01 | $1.56 | $1.56 | 44,400 | — | — |
| 2000-05-31 | $1.53 | $1.53 | 42,800 | — | — |
| 2000-05-30 | $1.53 | $1.53 | 36,800 | — | — |
| 2000-05-26 | $1.53 | $1.53 | 65,200 | — | — |
| 2000-05-25 | $1.55 | $1.55 | 74,000 | — | — |
| 2000-05-24 | $1.50 | $1.50 | 237,200 | — | — |
| 2000-05-23 | $1.59 | $1.59 | 30,400 | — | — |
| 2000-05-22 | $1.66 | $1.66 | 50,400 | — | — |
| 2000-05-19 | $1.63 | $1.63 | 100,800 | — | — |
| 2000-05-18 | $1.69 | $1.69 | 28,400 | — | — |
| 2000-05-17 | $1.78 | $1.78 | 164,400 | — | — |
| 2000-05-16 | $1.83 | $1.83 | 58,800 | — | — |
| 2000-05-15 | $1.94 | $1.94 | 12,000 | — | — |
| 2000-05-12 | $1.81 | $1.81 | 119,200 | — | — |
| 2000-05-11 | $1.80 | $1.80 | 63,200 | — | — |
| 2000-05-10 | $1.78 | $1.78 | 242,800 | — | — |
| 2000-05-09 | $1.92 | $1.92 | 89,600 | — | — |
| 2000-05-08 | $2.19 | $2.19 | 82,400 | — | — |
| 2000-05-05 | $2.06 | $2.06 | 190,800 | — | — |
| 2000-05-04 | $1.91 | $1.91 | 75,600 | — | — |
| 2000-05-03 | $1.84 | $1.84 | 47,200 | — | — |
| 2000-05-02 | $1.84 | $1.84 | 110,400 | — | — |
| 2000-05-01 | $1.52 | $1.52 | 72,400 | — | — |
| 2000-04-28 | $1.63 | $1.63 | 61,600 | — | — |
| 2000-04-27 | $1.69 | $1.69 | 48,000 | — | — |
| 2000-04-26 | $1.63 | $1.63 | 21,600 | — | — |
| 2000-04-25 | $1.66 | $1.66 | 72,400 | — | — |
| 2000-04-24 | $1.55 | $1.55 | 149,200 | — | — |
| 2000-04-20 | $1.66 | $1.66 | 111,200 | — | — |
| 2000-04-19 | $1.66 | $1.66 | 107,600 | — | — |
| 2000-04-18 | $1.55 | $1.55 | 169,600 | — | — |
| 2000-04-17 | $1.53 | $1.53 | 278,400 | — | — |
| 2000-04-14 | $1.64 | $1.64 | 222,800 | — | — |
| 2000-04-13 | $1.82 | $1.82 | 104,400 | — | — |
| 2000-04-12 | $1.94 | $1.94 | 50,800 | — | — |
| 2000-04-11 | $1.98 | $1.98 | 65,200 | — | — |
| 2000-04-10 | $2.13 | $2.13 | 41,600 | — | — |
| 2000-04-07 | $2.22 | $2.22 | 58,400 | — | — |
| 2000-04-06 | $2.13 | $2.13 | 104,000 | — | — |
| 2000-04-05 | $1.94 | $1.94 | 149,200 | — | — |
| 2000-04-04 | $1.77 | $1.77 | 426,000 | — | — |
| 2000-04-03 | $1.91 | $1.91 | 248,400 | — | — |
| 2000-03-31 | $2.09 | $2.09 | 122,000 | — | — |
| 2000-03-30 | $2.22 | $2.22 | 116,000 | — | — |
| 2000-03-29 | $2.20 | $2.20 | 108,000 | — | — |
| 2000-03-28 | $2.19 | $2.19 | 335,200 | — | — |
| 2000-03-27 | $2.47 | $2.47 | 175,200 | — | — |
| 2000-03-24 | $2.50 | $2.50 | 130,400 | — | — |
| 2000-03-23 | $2.53 | $2.53 | 34,000 | — | — |
| 2000-03-22 | $2.60 | $2.60 | 194,400 | — | — |
| 2000-03-21 | $2.50 | $2.50 | 86,400 | — | — |
| 2000-03-20 | $2.39 | $2.39 | 236,000 | — | — |
| 2000-03-17 | $2.44 | $2.44 | 210,800 | — | — |
| 2000-03-16 | $2.38 | $2.38 | 291,200 | — | — |
| 2000-03-15 | $2.53 | $2.53 | 231,200 | — | — |
| 2000-03-14 | $2.63 | $2.63 | 567,600 | — | — |
| 2000-03-13 | $2.94 | $2.94 | 699,600 | — | — |
| 2000-03-10 | $3.00 | $3.00 | 1,732,400 | — | — |
| 2000-03-09 | $3.53 | $3.53 | 362,400 | — | — |
| 2000-03-08 | $3.44 | $3.44 | 256,400 | — | — |
| 2000-03-07 | $3.64 | $3.64 | 352,800 | — | — |
| 2000-03-06 | $3.75 | $3.75 | 569,200 | — | — |
| 2000-03-03 | $3.88 | $3.88 | 1,713,600 | — | — |
| 2000-03-02 | $3.69 | $3.69 | 1,922,800 | — | — |
| 2000-03-01 | $3.00 | $3.00 | 484,000 | — | — |
| 2000-02-29 | $2.84 | $2.84 | 108,400 | — | — |
| 2000-02-28 | $2.89 | $2.89 | 127,600 | — | — |
| 2000-02-25 | $2.98 | $2.98 | 153,600 | — | — |
| 2000-02-24 | $2.97 | $2.97 | 263,200 | — | — |
| 2000-02-23 | $3.00 | $3.00 | 108,800 | — | — |
| 2000-02-22 | $2.94 | $2.94 | 142,000 | — | — |
| 2000-02-18 | $2.91 | $2.91 | 247,200 | — | — |
| 2000-02-17 | $3.00 | $3.00 | 182,000 | — | — |
| 2000-02-16 | $3.16 | $3.16 | 197,600 | — | — |
| 2000-02-15 | $3.03 | $3.03 | 361,200 | — | — |
| 2000-02-14 | $3.25 | $3.25 | 439,200 | — | — |
| 2000-02-11 | $3.09 | $3.09 | 177,200 | — | — |
| 2000-02-10 | $3.03 | $3.03 | 122,000 | — | — |
| 2000-02-09 | $2.97 | $2.97 | 271,200 | — | — |
| 2000-02-08 | $3.20 | $3.20 | 785,600 | — | — |
| 2000-02-07 | $3.06 | $3.06 | 659,600 | — | — |
| 2000-02-04 | $2.84 | $2.84 | 336,400 | — | — |
| 2000-02-03 | $2.56 | $2.56 | 834,800 | — | — |
| 2000-02-02 | $2.50 | $2.50 | 74,400 | — | — |
| 2000-02-01 | $2.50 | $2.50 | 98,400 | — | — |
| 2000-01-31 | $2.48 | $2.48 | 85,600 | — | — |
| 2000-01-28 | $2.49 | $2.49 | 101,600 | — | — |
| 2000-01-27 | $2.56 | $2.56 | 74,000 | — | — |
| 2000-01-26 | $2.50 | $2.50 | 117,200 | — | — |
| 2000-01-25 | $2.47 | $2.47 | 298,400 | — | — |
| 2000-01-24 | $2.63 | $2.63 | 120,800 | — | — |
| 2000-01-21 | $2.72 | $2.72 | 210,000 | — | — |
| 2000-01-20 | $2.66 | $2.66 | 159,200 | — | — |
| 2000-01-19 | $2.72 | $2.72 | 197,600 | — | — |
| 2000-01-18 | $2.67 | $2.67 | 340,000 | — | — |
| 2000-01-14 | $2.63 | $2.63 | 208,400 | — | — |
| 2000-01-13 | $2.50 | $2.50 | 340,800 | — | — |
| 2000-01-12 | $2.47 | $2.47 | 440,400 | — | — |
| 2000-01-11 | $2.63 | $2.63 | 1,212,400 | — | — |
| 2000-01-10 | $2.13 | $2.13 | 125,600 | — | — |
| 2000-01-07 | $2.16 | $2.16 | 189,200 | — | — |
| 2000-01-06 | $2.19 | $2.19 | 238,800 | — | — |
| 2000-01-05 | $2.00 | $2.00 | 161,200 | — | — |
| 2000-01-04 | $2.03 | $2.03 | 78,000 | — | — |
| 2000-01-03 | $2.12 | $2.12 | 211,600 | — | — |