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
- 1983-11-22 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 | $4.20 | $4.83 | 413,200 | — | — |
| 2000-12-28 | $4.19 | $4.81 | 414,400 | — | — |
| 2000-12-27 | $3.98 | $4.58 | 524,800 | — | — |
| 2000-12-26 | $4.05 | $4.65 | 192,000 | — | — |
| 2000-12-22 | $4.06 | $4.67 | 245,200 | — | — |
| 2000-12-21 | $3.94 | $4.52 | 739,200 | — | — |
| 2000-12-20 | $3.97 | $4.56 | 241,200 | — | — |
| 2000-12-19 | $3.91 | $4.49 | 303,600 | — | — |
| 2000-12-18 | $3.78 | $4.34 | 176,800 | — | — |
| 2000-12-15 | $3.63 | $4.16 | 896,000 | — | — |
| 2000-12-14 | $3.94 | $4.52 | 365,600 | — | — |
| 2000-12-13 | $3.97 | $4.56 | 1,059,200 | — | — |
| 2000-12-12 | $3.98 | $4.58 | 534,400 | — | — |
| 2000-12-11 | $4.30 | $4.93 | 1,780,400 | — | — |
| 2000-12-08 | $4.02 | $4.61 | 844,000 | — | — |
| 2000-12-07 | $3.61 | $4.15 | 530,800 | — | — |
| 2000-12-06 | $3.42 | $3.93 | 840,400 | — | — |
| 2000-12-05 | $3.31 | $3.80 | 458,400 | — | — |
| 2000-12-04 | $3.27 | $3.75 | 264,000 | — | — |
| 2000-12-01 | $3.34 | $3.84 | 327,200 | — | — |
| 2000-11-30 | $3.28 | $3.77 | 394,000 | — | — |
| 2000-11-29 | $3.28 | $3.77 | 94,800 | — | — |
| 2000-11-28 | $3.31 | $3.80 | 194,000 | — | — |
| 2000-11-27 | $3.34 | $3.84 | 191,200 | — | — |
| 2000-11-24 | $3.34 | $3.84 | 111,200 | — | — |
| 2000-11-22 | $3.34 | $3.84 | 200,000 | — | — |
| 2000-11-21 | $3.30 | $3.79 | 180,800 | — | — |
| 2000-11-20 | $3.17 | $3.64 | 179,600 | — | — |
| 2000-11-17 | $3.22 | $3.70 | 102,400 | — | — |
| 2000-11-16 | $3.20 | $3.68 | 122,400 | — | — |
| 2000-11-15 | $3.27 | $3.75 | 113,200 | — | — |
| 2000-11-14 | $3.25 | $3.73 | 223,600 | — | — |
| 2000-11-13 | $3.22 | $3.70 | 206,800 | — | — |
| 2000-11-10 | $3.03 | $3.48 | 101,200 | — | — |
| 2000-11-09 | $3.16 | $3.62 | 101,600 | — | — |
| 2000-11-08 | $3.22 | $3.70 | 39,600 | — | — |
| 2000-11-07 | $3.19 | $3.66 | 120,800 | — | — |
| 2000-11-06 | $3.17 | $3.64 | 94,000 | — | — |
| 2000-11-03 | $3.23 | $3.71 | 104,400 | — | — |
| 2000-11-02 | $3.31 | $3.80 | 301,600 | — | — |
| 2000-11-01 | $3.33 | $3.82 | 266,000 | — | — |
| 2000-10-31 | $3.27 | $3.75 | 273,200 | — | — |
| 2000-10-30 | $3.30 | $3.79 | 224,000 | — | — |
| 2000-10-27 | $3.25 | $3.73 | 344,000 | — | — |
| 2000-10-26 | $3.31 | $3.80 | 449,600 | — | — |
| 2000-10-25 | $3.17 | $3.64 | 132,400 | — | — |
| 2000-10-24 | $3.20 | $3.68 | 243,200 | — | — |
| 2000-10-23 | $3.25 | $3.73 | 102,800 | — | — |
| 2000-10-20 | $3.31 | $3.80 | 382,800 | — | — |
| 2000-10-19 | $3.42 | $3.93 | 318,400 | — | — |
| 2000-10-18 | $3.33 | $3.82 | 323,600 | — | — |
| 2000-10-17 | $3.09 | $3.55 | 233,200 | — | — |
| 2000-10-16 | $3.03 | $3.48 | 78,400 | — | — |
| 2000-10-13 | $3.00 | $3.45 | 238,000 | — | — |
| 2000-10-12 | $2.66 | $3.05 | 198,800 | — | — |
| 2000-10-11 | $2.72 | $3.12 | 206,800 | — | — |
| 2000-10-10 | $2.86 | $3.28 | 283,200 | — | — |
| 2000-10-09 | $2.88 | $3.30 | 410,000 | — | — |
| 2000-10-06 | $3.05 | $3.50 | 230,800 | — | — |
| 2000-10-05 | $3.17 | $3.64 | 240,000 | — | — |
| 2000-10-04 | $3.22 | $3.70 | 191,600 | — | — |
| 2000-10-03 | $3.11 | $3.57 | 121,200 | — | — |
| 2000-10-02 | $3.06 | $3.52 | 232,000 | — | — |
| 2000-09-29 | $3.19 | $3.66 | 342,800 | — | — |
| 2000-09-28 | $3.22 | $3.70 | 279,200 | — | — |
| 2000-09-27 | $2.91 | $3.34 | 369,200 | — | — |
| 2000-09-26 | $3.03 | $3.48 | 124,000 | — | — |
| 2000-09-25 | $3.08 | $3.54 | 132,400 | — | — |
| 2000-09-22 | $3.20 | $3.68 | 153,600 | — | — |
| 2000-09-21 | $3.20 | $3.68 | 143,200 | — | — |
| 2000-09-20 | $3.20 | $3.68 | 261,600 | — | — |
| 2000-09-19 | $3.13 | $3.59 | 309,200 | — | — |
| 2000-09-18 | $3.14 | $3.61 | 389,200 | — | — |
| 2000-09-15 | $3.16 | $3.62 | 380,000 | — | — |
| 2000-09-14 | $3.25 | $3.73 | 471,600 | — | — |
| 2000-09-13 | $3.24 | $3.72 | 150,800 | — | — |
| 2000-09-12 | $3.25 | $3.73 | 51,600 | — | — |
| 2000-09-11 | $3.28 | $3.76 | 49,600 | — | — |
| 2000-09-08 | $3.27 | $3.75 | 125,200 | — | — |
| 2000-09-07 | $3.25 | $3.73 | 306,800 | — | — |
| 2000-09-06 | $3.20 | $3.68 | 368,800 | — | — |
| 2000-09-05 | $3.25 | $3.73 | 282,400 | — | — |
| 2000-09-01 | $3.38 | $3.88 | 175,200 | — | — |
| 2000-08-31 | $3.38 | $3.88 | 199,600 | — | — |
| 2000-08-30 | $3.41 | $3.91 | 693,200 | — | — |
| 2000-08-29 | $3.53 | $4.06 | 183,600 | — | — |
| 2000-08-28 | $3.45 | $3.97 | 207,600 | — | — |
| 2000-08-25 | $3.56 | $4.09 | 206,800 | — | — |
| 2000-08-24 | $3.50 | $4.02 | 392,000 | — | — |
| 2000-08-23 | $3.58 | $4.11 | 150,400 | — | — |
| 2000-08-22 | $3.53 | $4.06 | 200,400 | — | — |
| 2000-08-21 | $3.59 | $4.13 | 228,400 | — | — |
| 2000-08-18 | $3.67 | $4.22 | 90,400 | — | — |
| 2000-08-17 | $3.67 | $4.22 | 116,400 | — | — |
| 2000-08-16 | $3.64 | $4.19 | 210,400 | — | — |
| 2000-08-15 | $3.59 | $4.13 | 111,200 | — | — |
| 2000-08-14 | $3.66 | $4.20 | 84,000 | — | — |
| 2000-08-11 | $3.70 | $4.25 | 209,600 | — | — |
| 2000-08-10 | $3.67 | $4.22 | 98,000 | — | — |
| 2000-08-09 | $3.69 | $4.23 | 527,600 | — | — |
| 2000-08-08 | $3.70 | $4.25 | 83,600 | — | — |
| 2000-08-07 | $3.59 | $4.13 | 272,800 | — | — |
| 2000-08-04 | $3.84 | $4.41 | 119,600 | — | — |
| 2000-08-03 | $3.81 | $4.38 | 237,200 | — | — |
| 2000-08-02 | $3.83 | $4.40 | 469,200 | — | — |
| 2000-08-01 | $3.75 | $4.31 | 244,400 | — | — |
| 2000-07-31 | $3.70 | $4.25 | 110,000 | — | — |
| 2000-07-28 | $3.69 | $4.23 | 93,200 | — | — |
| 2000-07-27 | $3.63 | $4.16 | 205,200 | — | — |
| 2000-07-26 | $3.86 | $4.43 | 344,800 | — | — |
| 2000-07-25 | $3.66 | $4.20 | 114,000 | — | — |
| 2000-07-24 | $3.75 | $4.31 | 96,000 | — | — |
| 2000-07-21 | $3.81 | $4.38 | 242,800 | — | — |
| 2000-07-20 | $3.91 | $4.49 | 149,200 | — | — |
| 2000-07-19 | $3.77 | $4.32 | 385,600 | — | — |
| 2000-07-18 | $3.97 | $4.56 | 76,000 | — | — |
| 2000-07-17 | $3.84 | $4.41 | 206,000 | — | — |
| 2000-07-14 | $3.86 | $4.43 | 146,000 | — | — |
| 2000-07-13 | $3.91 | $4.49 | 164,800 | — | — |
| 2000-07-12 | $3.84 | $4.41 | 129,600 | — | — |
| 2000-07-11 | $3.81 | $4.38 | 476,000 | — | — |
| 2000-07-10 | $3.80 | $4.36 | 86,400 | — | — |
| 2000-07-07 | $3.75 | $4.31 | 248,000 | — | — |
| 2000-07-06 | $3.88 | $4.45 | 361,600 | — | — |
| 2000-07-05 | $3.83 | $4.40 | 290,400 | — | — |
| 2000-07-03 | $3.58 | $4.11 | 103,600 | — | — |
| 2000-06-30 | $3.86 | $4.43 | 864,800 | — | — |
| 2000-06-29 | $3.48 | $4.00 | 301,200 | — | — |
| 2000-06-28 | $3.56 | $4.09 | 829,200 | — | — |
| 2000-06-27 | $3.63 | $4.16 | 318,800 | — | — |
| 2000-06-26 | $3.75 | $4.31 | 76,800 | — | — |
| 2000-06-23 | $3.72 | $4.27 | 215,200 | — | — |
| 2000-06-22 | $3.81 | $4.38 | 407,600 | — | — |
| 2000-06-21 | $3.97 | $4.56 | 146,400 | — | — |
| 2000-06-20 | $3.98 | $4.58 | 341,200 | — | — |
| 2000-06-19 | $3.92 | $4.50 | 550,800 | — | — |
| 2000-06-16 | $3.86 | $4.43 | 758,000 | — | — |
| 2000-06-15 | $4.02 | $4.61 | 332,800 | — | — |
| 2000-06-14 | $4.02 | $4.61 | 229,200 | — | — |
| 2000-06-13 | $4.00 | $4.59 | 416,800 | — | — |
| 2000-06-12 | $4.00 | $4.59 | 236,000 | — | — |
| 2000-06-09 | $3.97 | $4.56 | 159,600 | — | — |
| 2000-06-08 | $3.95 | $4.54 | 196,800 | — | — |
| 2000-06-07 | $4.00 | $4.59 | 967,200 | — | — |
| 2000-06-06 | $4.00 | $4.59 | 293,600 | — | — |
| 2000-06-05 | $4.06 | $4.67 | 232,000 | — | — |
| 2000-06-02 | $4.00 | $4.59 | 76,400 | — | — |
| 2000-06-01 | $4.09 | $4.70 | 373,600 | — | — |
| 2000-05-31 | $4.00 | $4.59 | 277,200 | — | — |
| 2000-05-30 | $4.02 | $4.61 | 92,000 | — | — |
| 2000-05-26 | $4.05 | $4.65 | 468,800 | — | — |
| 2000-05-25 | $3.92 | $4.50 | 369,600 | — | — |
| 2000-05-24 | $3.81 | $4.38 | 324,400 | — | — |
| 2000-05-23 | $3.83 | $4.40 | 416,400 | — | — |
| 2000-05-22 | $3.84 | $4.41 | 169,200 | — | — |
| 2000-05-19 | $3.92 | $4.50 | 464,000 | — | — |
| 2000-05-18 | $4.03 | $4.63 | 349,200 | — | — |
| 2000-05-17 | $4.06 | $4.67 | 426,400 | — | — |
| 2000-05-16 | $4.06 | $4.67 | 261,600 | — | — |
| 2000-05-15 | $3.95 | $4.54 | 305,200 | — | — |
| 2000-05-12 | $4.03 | $4.63 | 246,800 | — | — |
| 2000-05-11 | $4.02 | $4.61 | 430,000 | — | — |
| 2000-05-10 | $4.17 | $4.79 | 264,400 | — | — |
| 2000-05-09 | $4.22 | $4.85 | 187,200 | — | — |
| 2000-05-08 | $4.06 | $4.67 | 307,600 | — | — |
| 2000-05-05 | $4.16 | $4.77 | 174,800 | — | — |
| 2000-05-04 | $4.27 | $4.90 | 794,000 | — | — |
| 2000-05-03 | $4.06 | $4.67 | 202,400 | — | — |
| 2000-05-02 | $4.06 | $4.67 | 112,400 | — | — |
| 2000-05-01 | $4.14 | $4.75 | 299,600 | — | — |
| 2000-04-28 | $4.13 | $4.74 | 577,600 | — | — |
| 2000-04-27 | $4.03 | $4.63 | 407,600 | — | — |
| 2000-04-26 | $4.25 | $4.88 | 488,400 | — | — |
| 2000-04-25 | $4.23 | $4.86 | 448,400 | — | — |
| 2000-04-24 | $4.00 | $4.59 | 562,800 | — | — |
| 2000-04-20 | $4.16 | $4.77 | 754,000 | — | — |
| 2000-04-19 | $4.03 | $4.63 | 582,800 | — | — |
| 2000-04-18 | $3.97 | $4.56 | 747,200 | — | — |
| 2000-04-17 | $3.81 | $4.38 | 820,400 | — | — |
| 2000-04-14 | $3.55 | $4.07 | 520,800 | — | — |
| 2000-04-13 | $3.56 | $4.09 | 305,600 | — | — |
| 2000-04-12 | $3.52 | $4.04 | 190,000 | — | — |
| 2000-04-11 | $3.53 | $4.06 | 420,400 | — | — |
| 2000-04-10 | $3.38 | $3.88 | 579,200 | — | — |
| 2000-04-07 | $3.55 | $4.07 | 224,800 | — | — |
| 2000-04-06 | $3.59 | $4.13 | 138,800 | — | — |
| 2000-04-05 | $3.66 | $4.20 | 130,800 | — | — |
| 2000-04-04 | $3.47 | $3.98 | 279,600 | — | — |
| 2000-04-03 | $3.63 | $4.16 | 360,400 | — | — |
| 2000-03-31 | $3.42 | $3.93 | 1,591,600 | — | — |
| 2000-03-30 | $3.84 | $4.41 | 639,600 | — | — |
| 2000-03-29 | $3.86 | $4.43 | 538,800 | — | — |
| 2000-03-28 | $3.58 | $4.11 | 1,338,000 | — | — |
| 2000-03-27 | $3.81 | $4.38 | 307,600 | — | — |
| 2000-03-24 | $3.81 | $4.38 | 463,200 | — | — |
| 2000-03-23 | $3.97 | $4.56 | 337,200 | — | — |
| 2000-03-22 | $3.88 | $4.45 | 462,000 | — | — |
| 2000-03-21 | $3.88 | $4.45 | 342,400 | — | — |
| 2000-03-20 | $3.83 | $4.40 | 382,000 | — | — |
| 2000-03-17 | $3.81 | $4.38 | 867,600 | — | — |
| 2000-03-16 | $3.88 | $4.45 | 1,379,600 | — | — |
| 2000-03-15 | $3.75 | $4.31 | 1,592,400 | — | — |
| 2000-03-14 | $3.59 | $4.13 | 1,668,000 | — | — |
| 2000-03-13 | $3.40 | $3.90 | 596,400 | — | — |
| 2000-03-10 | $3.22 | $3.70 | 280,400 | — | — |
| 2000-03-09 | $3.06 | $3.52 | 528,000 | — | — |
| 2000-03-08 | $2.88 | $3.30 | 369,600 | — | — |
| 2000-03-07 | $2.83 | $3.25 | 429,600 | — | — |
| 2000-03-06 | $2.86 | $3.28 | 326,800 | — | — |
| 2000-03-03 | $2.88 | $3.30 | 164,800 | — | — |
| 2000-03-02 | $2.83 | $3.25 | 382,000 | — | — |
| 2000-03-01 | $2.94 | $3.37 | 256,800 | — | — |
| 2000-02-29 | $2.88 | $3.30 | 257,600 | — | — |
| 2000-02-28 | $2.72 | $3.12 | 293,600 | — | — |
| 2000-02-25 | $2.82 | $3.24 | 756,400 | — | — |
| 2000-02-24 | $2.77 | $3.18 | 970,800 | — | — |
| 2000-02-23 | $2.80 | $3.21 | 530,800 | — | — |
| 2000-02-22 | $2.73 | $3.14 | 342,400 | — | — |
| 2000-02-18 | $2.72 | $3.12 | 498,400 | — | — |
| 2000-02-17 | $2.72 | $3.12 | 570,400 | — | — |
| 2000-02-16 | $2.87 | $3.29 | 512,800 | — | — |
| 2000-02-15 | $2.91 | $3.35 | 529,600 | — | — |
| 2000-02-14 | $3.08 | $3.54 | 224,000 | — | — |
| 2000-02-11 | $3.05 | $3.50 | 118,000 | — | — |
| 2000-02-10 | $3.02 | $3.46 | 149,600 | — | — |
| 2000-02-09 | $3.06 | $3.52 | 713,600 | — | — |
| 2000-02-08 | $3.08 | $3.54 | 278,400 | — | — |
| 2000-02-07 | $3.08 | $3.54 | 298,400 | — | — |
| 2000-02-04 | $3.13 | $3.59 | 103,200 | — | — |
| 2000-02-03 | $3.14 | $3.61 | 254,400 | — | — |
| 2000-02-02 | $3.17 | $3.64 | 256,000 | — | — |
| 2000-02-01 | $3.11 | $3.57 | 166,800 | — | — |
| 2000-01-31 | $3.16 | $3.61 | 976,800 | — | — |
| 2000-01-28 | $3.17 | $3.63 | 214,000 | — | — |
| 2000-01-27 | $3.10 | $3.55 | 382,000 | — | — |
| 2000-01-26 | $3.22 | $3.68 | 244,800 | — | — |
| 2000-01-25 | $3.00 | $3.43 | 222,400 | — | — |
| 2000-01-24 | $3.03 | $3.47 | 211,600 | — | — |
| 2000-01-21 | $3.08 | $3.52 | 192,800 | — | — |
| 2000-01-20 | $3.22 | $3.68 | 267,600 | — | — |
| 2000-01-19 | $3.11 | $3.56 | 179,600 | — | — |
| 2000-01-18 | $3.22 | $3.68 | 259,600 | — | — |
| 2000-01-14 | $3.25 | $3.72 | 172,000 | — | — |
| 2000-01-13 | $3.25 | $3.72 | 300,800 | — | — |
| 2000-01-12 | $3.23 | $3.70 | 229,200 | — | — |
| 2000-01-11 | $3.27 | $3.74 | 134,400 | — | — |
| 2000-01-10 | $3.22 | $3.68 | 272,400 | — | — |
| 2000-01-07 | $3.31 | $3.79 | 165,600 | — | — |
| 2000-01-06 | $3.31 | $3.79 | 223,600 | — | — |
| 2000-01-05 | $3.22 | $3.68 | 145,600 | — | — |
| 2000-01-04 | $3.19 | $3.65 | 279,600 | — | — |
| 2000-01-03 | $3.36 | $3.84 | 246,000 | — | — |