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
- 1991-02-25 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 | $3.35 | $3.35 | 862,400 | — | — |
| 2000-12-28 | $3.37 | $3.37 | 676,800 | — | — |
| 2000-12-27 | $3.18 | $3.18 | 1,049,600 | — | — |
| 2000-12-26 | $3.08 | $3.08 | 603,200 | — | — |
| 2000-12-22 | $3.09 | $3.09 | 724,800 | — | — |
| 2000-12-21 | $2.95 | $2.95 | 647,200 | — | — |
| 2000-12-20 | $2.88 | $2.88 | 785,600 | — | — |
| 2000-12-19 | $3.04 | $3.04 | 639,200 | — | — |
| 2000-12-18 | $2.97 | $2.97 | 539,200 | — | — |
| 2000-12-15 | $2.95 | $2.95 | 540,800 | — | — |
| 2000-12-14 | $2.97 | $2.97 | 376,000 | — | — |
| 2000-12-13 | $3.09 | $3.09 | 556,800 | — | — |
| 2000-12-12 | $3.05 | $3.05 | 1,028,000 | — | — |
| 2000-12-11 | $3.16 | $3.16 | 709,600 | — | — |
| 2000-12-08 | $2.99 | $2.99 | 443,200 | — | — |
| 2000-12-07 | $2.94 | $2.94 | 1,055,200 | — | — |
| 2000-12-06 | $2.97 | $2.97 | 1,356,000 | — | — |
| 2000-12-05 | $2.92 | $2.92 | 587,200 | — | — |
| 2000-12-04 | $2.88 | $2.88 | 652,000 | — | — |
| 2000-12-01 | $2.89 | $2.89 | 618,400 | — | — |
| 2000-11-30 | $2.88 | $2.87 | 1,575,200 | — | — |
| 2000-11-29 | $2.91 | $2.91 | 1,129,600 | — | — |
| 2000-11-28 | $2.91 | $2.91 | 680,800 | — | — |
| 2000-11-27 | $2.92 | $2.92 | 995,200 | — | — |
| 2000-11-24 | $2.91 | $2.91 | 140,800 | — | — |
| 2000-11-22 | $2.85 | $2.85 | 341,600 | — | — |
| 2000-11-21 | $2.86 | $2.86 | 870,400 | — | — |
| 2000-11-20 | $2.80 | $2.80 | 660,000 | — | — |
| 2000-11-17 | $2.81 | $2.81 | 595,200 | — | — |
| 2000-11-16 | $2.78 | $2.78 | 677,600 | — | — |
| 2000-11-15 | $2.84 | $2.84 | 712,000 | — | — |
| 2000-11-14 | $2.84 | $2.84 | 1,176,800 | — | — |
| 2000-11-13 | $2.89 | $2.89 | 974,400 | — | — |
| 2000-11-10 | $2.91 | $2.91 | 739,200 | — | — |
| 2000-11-09 | $3.03 | $3.03 | 1,091,200 | — | — |
| 2000-11-08 | $3.04 | $3.04 | 306,400 | — | — |
| 2000-11-07 | $2.98 | $2.98 | 382,400 | — | — |
| 2000-11-06 | $2.95 | $2.95 | 336,000 | — | — |
| 2000-11-03 | $2.95 | $2.95 | 1,184,800 | — | — |
| 2000-11-02 | $2.90 | $2.90 | 1,075,200 | — | — |
| 2000-11-01 | $2.84 | $2.84 | 832,800 | — | — |
| 2000-10-31 | $2.91 | $2.91 | 2,576,800 | — | — |
| 2000-10-30 | $2.67 | $2.67 | 1,469,600 | — | — |
| 2000-10-27 | $2.65 | $2.65 | 603,200 | — | — |
| 2000-10-26 | $2.69 | $2.69 | 1,613,600 | — | — |
| 2000-10-25 | $2.61 | $2.61 | 1,924,800 | — | — |
| 2000-10-24 | $2.64 | $2.64 | 1,964,000 | — | — |
| 2000-10-23 | $2.60 | $2.60 | 1,096,000 | — | — |
| 2000-10-20 | $2.67 | $2.67 | 1,088,000 | — | — |
| 2000-10-19 | $2.65 | $2.65 | 496,800 | — | — |
| 2000-10-18 | $2.51 | $2.51 | 1,017,600 | — | — |
| 2000-10-17 | $2.58 | $2.58 | 1,441,600 | — | — |
| 2000-10-16 | $2.69 | $2.69 | 539,200 | — | — |
| 2000-10-13 | $2.80 | $2.80 | 835,200 | — | — |
| 2000-10-12 | $2.66 | $2.66 | 940,800 | — | — |
| 2000-10-11 | $2.73 | $2.73 | 886,400 | — | — |
| 2000-10-10 | $2.80 | $2.80 | 905,600 | — | — |
| 2000-10-09 | $2.80 | $2.80 | 942,400 | — | — |
| 2000-10-06 | $2.77 | $2.77 | 868,800 | — | — |
| 2000-10-05 | $2.84 | $2.84 | 728,800 | — | — |
| 2000-10-04 | $2.84 | $2.84 | 888,800 | — | — |
| 2000-10-03 | $2.81 | $2.81 | 1,180,800 | — | — |
| 2000-10-02 | $2.80 | $2.80 | 1,022,400 | — | — |
| 2000-09-29 | $2.80 | $2.80 | 751,200 | — | — |
| 2000-09-28 | $2.88 | $2.88 | 704,000 | — | — |
| 2000-09-27 | $2.81 | $2.81 | 5,140,000 | — | — |
| 2000-09-26 | $2.78 | $2.78 | 3,664,000 | — | — |
| 2000-09-25 | $2.84 | $2.84 | 3,430,400 | — | — |
| 2000-09-22 | $2.82 | $2.82 | 3,864,800 | — | — |
| 2000-09-21 | $2.76 | $2.76 | 20,756,800 | — | — |
| 2000-09-20 | $3.63 | $3.62 | 591,200 | — | — |
| 2000-09-19 | $3.69 | $3.69 | 1,547,200 | — | — |
| 2000-09-18 | $3.70 | $3.70 | 809,600 | — | — |
| 2000-09-15 | $3.82 | $3.82 | 1,028,800 | — | — |
| 2000-09-14 | $3.79 | $3.79 | 451,200 | — | — |
| 2000-09-13 | $3.78 | $3.78 | 488,000 | — | — |
| 2000-09-12 | $3.77 | $3.77 | 872,800 | — | — |
| 2000-09-11 | $3.84 | $3.84 | 1,029,600 | — | — |
| 2000-09-08 | $3.77 | $3.77 | 861,600 | — | — |
| 2000-09-07 | $3.91 | $3.91 | 544,000 | — | — |
| 2000-09-06 | $3.96 | $3.96 | 850,400 | — | — |
| 2000-09-05 | $4.03 | $4.03 | 473,600 | — | — |
| 2000-09-01 | $3.97 | $3.97 | 278,400 | — | — |
| 2000-08-31 | $3.95 | $3.95 | 812,800 | — | — |
| 2000-08-30 | $3.88 | $3.87 | 266,400 | — | — |
| 2000-08-29 | $3.87 | $3.87 | 554,400 | — | — |
| 2000-08-28 | $3.87 | $3.87 | 668,000 | — | — |
| 2000-08-25 | $3.88 | $3.87 | 239,200 | — | — |
| 2000-08-24 | $3.95 | $3.95 | 300,800 | — | — |
| 2000-08-23 | $3.98 | $3.98 | 665,600 | — | — |
| 2000-08-22 | $3.85 | $3.85 | 283,200 | — | — |
| 2000-08-21 | $3.94 | $3.94 | 238,400 | — | — |
| 2000-08-18 | $3.99 | $3.99 | 662,400 | — | — |
| 2000-08-17 | $3.92 | $3.92 | 398,400 | — | — |
| 2000-08-16 | $4.02 | $4.02 | 1,021,600 | — | — |
| 2000-08-15 | $3.95 | $3.95 | 848,000 | — | — |
| 2000-08-14 | $3.93 | $3.93 | 648,800 | — | — |
| 2000-08-11 | $3.95 | $3.95 | 741,600 | — | — |
| 2000-08-10 | $3.81 | $3.81 | 807,200 | — | — |
| 2000-08-09 | $3.78 | $3.78 | 372,000 | — | — |
| 2000-08-08 | $3.83 | $3.83 | 823,200 | — | — |
| 2000-08-07 | $3.75 | $3.75 | 1,092,800 | — | — |
| 2000-08-04 | $3.75 | $3.75 | 485,600 | — | — |
| 2000-08-03 | $3.72 | $3.72 | 1,016,000 | — | — |
| 2000-08-02 | $3.90 | $3.90 | 525,600 | — | — |
| 2000-08-01 | $3.84 | $3.84 | 873,600 | — | — |
| 2000-07-31 | $3.63 | $3.63 | 673,600 | — | — |
| 2000-07-28 | $3.56 | $3.56 | 811,200 | — | — |
| 2000-07-27 | $3.67 | $3.67 | 479,200 | — | — |
| 2000-07-26 | $3.62 | $3.62 | 467,200 | — | — |
| 2000-07-25 | $3.59 | $3.59 | 1,065,600 | — | — |
| 2000-07-24 | $3.55 | $3.55 | 548,000 | — | — |
| 2000-07-21 | $3.61 | $3.61 | 811,200 | — | — |
| 2000-07-20 | $3.64 | $3.64 | 392,000 | — | — |
| 2000-07-19 | $3.67 | $3.67 | 497,600 | — | — |
| 2000-07-18 | $3.69 | $3.69 | 408,000 | — | — |
| 2000-07-17 | $3.70 | $3.70 | 443,200 | — | — |
| 2000-07-14 | $3.70 | $3.70 | 671,200 | — | — |
| 2000-07-13 | $3.81 | $3.81 | 800,000 | — | — |
| 2000-07-12 | $3.68 | $3.68 | 1,032,800 | — | — |
| 2000-07-11 | $3.66 | $3.66 | 1,698,400 | — | — |
| 2000-07-10 | $3.64 | $3.64 | 1,037,600 | — | — |
| 2000-07-07 | $3.59 | $3.59 | 1,546,400 | — | — |
| 2000-07-06 | $3.60 | $3.60 | 1,268,800 | — | — |
| 2000-07-05 | $3.51 | $3.51 | 630,400 | — | — |
| 2000-07-03 | $3.52 | $3.52 | 417,600 | — | — |
| 2000-06-30 | $3.50 | $3.50 | 1,438,400 | — | — |
| 2000-06-29 | $3.45 | $3.45 | 438,400 | — | — |
| 2000-06-28 | $3.55 | $3.55 | 1,188,000 | — | — |
| 2000-06-27 | $3.41 | $3.41 | 1,136,800 | — | — |
| 2000-06-26 | $3.40 | $3.40 | 1,584,800 | — | — |
| 2000-06-23 | $3.31 | $3.31 | 1,500,000 | — | — |
| 2000-06-22 | $3.25 | $3.25 | 1,409,600 | — | — |
| 2000-06-21 | $3.32 | $3.32 | 2,520,800 | — | — |
| 2000-06-20 | $3.43 | $3.43 | 1,329,600 | — | — |
| 2000-06-19 | $3.51 | $3.51 | 684,800 | — | — |
| 2000-06-16 | $3.55 | $3.55 | 1,077,600 | — | — |
| 2000-06-15 | $3.66 | $3.66 | 1,192,800 | — | — |
| 2000-06-14 | $3.72 | $3.72 | 1,118,400 | — | — |
| 2000-06-13 | $3.66 | $3.66 | 1,100,800 | — | — |
| 2000-06-12 | $3.61 | $3.61 | 770,400 | — | — |
| 2000-06-09 | $3.71 | $3.71 | 1,756,000 | — | — |
| 2000-06-08 | $3.74 | $3.74 | 672,800 | — | — |
| 2000-06-07 | $3.75 | $3.75 | 1,120,800 | — | — |
| 2000-06-06 | $3.80 | $3.80 | 928,800 | — | — |
| 2000-06-05 | $3.79 | $3.79 | 959,200 | — | — |
| 2000-06-02 | $3.74 | $3.74 | 1,912,000 | — | — |
| 2000-06-01 | $3.69 | $3.69 | 1,349,600 | — | — |
| 2000-05-31 | $3.67 | $3.67 | 1,073,600 | — | — |
| 2000-05-30 | $3.73 | $3.73 | 584,800 | — | — |
| 2000-05-26 | $3.67 | $3.67 | 715,200 | — | — |
| 2000-05-25 | $3.66 | $3.66 | 1,033,600 | — | — |
| 2000-05-24 | $3.74 | $3.74 | 1,340,800 | — | — |
| 2000-05-23 | $3.81 | $3.81 | 1,037,600 | — | — |
| 2000-05-22 | $3.94 | $3.94 | 716,000 | — | — |
| 2000-05-19 | $3.96 | $3.96 | 524,800 | — | — |
| 2000-05-18 | $4.03 | $4.03 | 290,400 | — | — |
| 2000-05-17 | $4.11 | $4.11 | 729,600 | — | — |
| 2000-05-16 | $4.19 | $4.19 | 1,010,400 | — | — |
| 2000-05-15 | $4.17 | $4.17 | 697,600 | — | — |
| 2000-05-12 | $4.10 | $4.10 | 940,800 | — | — |
| 2000-05-11 | $4.12 | $4.12 | 779,200 | — | — |
| 2000-05-10 | $4.01 | $4.01 | 442,400 | — | — |
| 2000-05-09 | $4.13 | $4.13 | 512,800 | — | — |
| 2000-05-08 | $4.14 | $4.14 | 388,000 | — | — |
| 2000-05-05 | $4.28 | $4.28 | 601,600 | — | — |
| 2000-05-04 | $4.16 | $4.16 | 538,400 | — | — |
| 2000-05-03 | $4.09 | $4.09 | 529,600 | — | — |
| 2000-05-02 | $4.10 | $4.10 | 556,800 | — | — |
| 2000-05-01 | $4.13 | $4.13 | 719,200 | — | — |
| 2000-04-28 | $4.12 | $4.12 | 864,000 | — | — |
| 2000-04-27 | $4.05 | $4.05 | 856,800 | — | — |
| 2000-04-26 | $3.99 | $3.99 | 566,400 | — | — |
| 2000-04-25 | $3.95 | $3.95 | 716,800 | — | — |
| 2000-04-24 | $3.73 | $3.73 | 538,400 | — | — |
| 2000-04-20 | $3.83 | $3.83 | 664,800 | — | — |
| 2000-04-19 | $3.66 | $3.66 | 1,580,800 | — | — |
| 2000-04-18 | $3.65 | $3.65 | 675,200 | — | — |
| 2000-04-17 | $3.52 | $3.52 | 1,200,800 | — | — |
| 2000-04-14 | $3.59 | $3.59 | 1,485,600 | — | — |
| 2000-04-13 | $3.84 | $3.84 | 637,600 | — | — |
| 2000-04-12 | $3.85 | $3.85 | 768,000 | — | — |
| 2000-04-11 | $3.80 | $3.80 | 1,449,600 | — | — |
| 2000-04-10 | $3.74 | $3.74 | 697,600 | — | — |
| 2000-04-07 | $3.67 | $3.67 | 508,000 | — | — |
| 2000-04-06 | $3.72 | $3.72 | 458,400 | — | — |
| 2000-04-05 | $3.68 | $3.68 | 717,600 | — | — |
| 2000-04-04 | $3.70 | $3.70 | 1,436,800 | — | — |
| 2000-04-03 | $3.66 | $3.66 | 816,800 | — | — |
| 2000-03-31 | $3.80 | $3.80 | 1,468,000 | — | — |
| 2000-03-30 | $3.70 | $3.70 | 915,200 | — | — |
| 2000-03-29 | $3.57 | $3.57 | 972,000 | — | — |
| 2000-03-28 | $3.45 | $3.45 | 342,400 | — | — |
| 2000-03-27 | $3.55 | $3.55 | 417,600 | — | — |
| 2000-03-24 | $3.54 | $3.54 | 859,200 | — | — |
| 2000-03-23 | $3.50 | $3.50 | 615,200 | — | — |
| 2000-03-22 | $3.39 | $3.39 | 608,800 | — | — |
| 2000-03-21 | $3.47 | $3.47 | 1,021,600 | — | — |
| 2000-03-20 | $3.45 | $3.45 | 620,000 | — | — |
| 2000-03-17 | $3.45 | $3.45 | 605,600 | — | — |
| 2000-03-16 | $3.62 | $3.62 | 1,516,800 | — | — |
| 2000-03-15 | $3.46 | $3.46 | 681,600 | — | — |
| 2000-03-14 | $3.27 | $3.27 | 560,800 | — | — |
| 2000-03-13 | $3.30 | $3.30 | 521,600 | — | — |
| 2000-03-10 | $3.38 | $3.37 | 779,200 | — | — |
| 2000-03-09 | $3.31 | $3.31 | 1,570,400 | — | — |
| 2000-03-08 | $3.35 | $3.35 | 956,800 | — | — |
| 2000-03-07 | $3.41 | $3.41 | 725,600 | — | — |
| 2000-03-06 | $3.58 | $3.58 | 700,800 | — | — |
| 2000-03-03 | $3.62 | $3.62 | 786,400 | — | — |
| 2000-03-02 | $3.58 | $3.58 | 445,600 | — | — |
| 2000-03-01 | $3.62 | $3.62 | 848,000 | — | — |
| 2000-02-29 | $3.58 | $3.58 | 737,600 | — | — |
| 2000-02-28 | $3.49 | $3.49 | 1,304,000 | — | — |
| 2000-02-25 | $3.52 | $3.52 | 756,000 | — | — |
| 2000-02-24 | $3.67 | $3.67 | 574,400 | — | — |
| 2000-02-23 | $3.80 | $3.80 | 640,000 | — | — |
| 2000-02-22 | $3.78 | $3.78 | 901,600 | — | — |
| 2000-02-18 | $3.81 | $3.81 | 972,800 | — | — |
| 2000-02-17 | $3.94 | $3.94 | 4,046,400 | — | — |
| 2000-02-16 | $3.97 | $3.97 | 916,000 | — | — |
| 2000-02-15 | $4.02 | $4.02 | 977,600 | — | — |
| 2000-02-14 | $3.97 | $3.97 | 1,230,400 | — | — |
| 2000-02-11 | $4.04 | $4.04 | 645,600 | — | — |
| 2000-02-10 | $4.02 | $4.02 | 1,559,200 | — | — |
| 2000-02-09 | $3.95 | $3.95 | 2,002,400 | — | — |
| 2000-02-08 | $3.82 | $3.82 | 1,964,000 | — | — |
| 2000-02-07 | $4.09 | $4.09 | 1,902,400 | — | — |
| 2000-02-04 | $4.07 | $4.07 | 843,200 | — | — |
| 2000-02-03 | $4.12 | $4.12 | 904,000 | — | — |
| 2000-02-02 | $4.23 | $4.23 | 312,000 | — | — |
| 2000-02-01 | $4.16 | $4.16 | 663,200 | — | — |
| 2000-01-31 | $4.12 | $4.12 | 607,200 | — | — |
| 2000-01-28 | $4.21 | $4.21 | 756,000 | — | — |
| 2000-01-27 | $4.25 | $4.25 | 615,200 | — | — |
| 2000-01-26 | $4.20 | $4.20 | 1,061,600 | — | — |
| 2000-01-25 | $4.16 | $4.16 | 660,000 | — | — |
| 2000-01-24 | $4.20 | $4.20 | 732,000 | — | — |
| 2000-01-21 | $4.31 | $4.31 | 604,000 | — | — |
| 2000-01-20 | $4.34 | $4.34 | 659,200 | — | — |
| 2000-01-19 | $4.33 | $4.33 | 940,000 | — | — |
| 2000-01-18 | $4.20 | $4.20 | 812,800 | — | — |
| 2000-01-14 | $4.33 | $4.33 | 415,200 | — | — |
| 2000-01-13 | $4.37 | $4.37 | 792,800 | — | — |
| 2000-01-12 | $4.25 | $4.25 | 588,000 | — | — |
| 2000-01-11 | $4.42 | $4.42 | 988,800 | — | — |
| 2000-01-10 | $4.58 | $4.58 | 899,200 | — | — |
| 2000-01-07 | $4.47 | $4.47 | 477,600 | — | — |
| 2000-01-06 | $4.43 | $4.43 | 912,000 | — | — |
| 2000-01-05 | $4.39 | $4.39 | 1,620,000 | — | — |
| 2000-01-04 | $4.24 | $4.24 | 758,400 | — | — |
| 2000-01-03 | $4.37 | $4.37 | 946,400 | — | — |