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
- 1988-07-26 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 | $4.66 | $8.97 | 473,600 | — | — |
| 2000-12-28 | $4.57 | $8.81 | 314,400 | — | — |
| 2000-12-27 | $4.58 | $8.82 | 387,200 | — | — |
| 2000-12-26 | $4.50 | $8.67 | 476,000 | — | — |
| 2000-12-22 | $4.25 | $8.19 | 199,200 | — | — |
| 2000-12-21 | $4.17 | $8.04 | 237,600 | — | — |
| 2000-12-20 | $4.28 | $8.25 | 456,000 | — | — |
| 2000-12-19 | $4.69 | $9.03 | 688,000 | — | — |
| 2000-12-18 | $4.50 | $8.67 | 473,600 | — | — |
| 2000-12-15 | $4.16 | $8.01 | 576,000 | — | — |
| 2000-12-14 | $4.38 | $8.43 | 1,109,600 | — | — |
| 2000-12-13 | $4.76 | $9.17 | 1,337,600 | — | — |
| 2000-12-12 | $4.59 | $8.84 | 1,165,600 | — | — |
| 2000-12-11 | $4.41 | $8.51 | 1,915,200 | — | — |
| 2000-12-08 | $3.84 | $7.41 | 761,600 | — | — |
| 2000-12-07 | $3.52 | $6.77 | 677,600 | — | — |
| 2000-12-06 | $3.02 | $5.81 | 425,600 | — | — |
| 2000-12-05 | $2.84 | $5.48 | 876,800 | — | — |
| 2000-12-04 | $2.70 | $5.21 | 751,200 | — | — |
| 2000-12-01 | $2.91 | $5.62 | 378,400 | — | — |
| 2000-11-30 | $3.10 | $5.98 | 649,600 | — | — |
| 2000-11-29 | $3.48 | $6.71 | 161,600 | — | — |
| 2000-11-28 | $3.51 | $6.76 | 123,200 | — | — |
| 2000-11-27 | $3.45 | $6.65 | 115,200 | — | — |
| 2000-11-24 | $3.45 | $6.64 | 44,800 | — | — |
| 2000-11-22 | $3.45 | $6.65 | 393,600 | — | — |
| 2000-11-21 | $3.55 | $6.83 | 133,600 | — | — |
| 2000-11-20 | $3.54 | $6.82 | 142,400 | — | — |
| 2000-11-17 | $3.55 | $6.85 | 333,600 | — | — |
| 2000-11-16 | $3.74 | $7.21 | 251,200 | — | — |
| 2000-11-15 | $3.70 | $7.14 | 524,000 | — | — |
| 2000-11-14 | $3.50 | $6.74 | 428,000 | — | — |
| 2000-11-13 | $3.29 | $6.34 | 415,200 | — | — |
| 2000-11-10 | $3.25 | $6.26 | 832,000 | — | — |
| 2000-11-09 | $3.57 | $6.88 | 452,000 | — | — |
| 2000-11-08 | $3.75 | $7.23 | 312,800 | — | — |
| 2000-11-07 | $3.74 | $7.21 | 1,352,000 | — | — |
| 2000-11-06 | $3.87 | $7.45 | 1,964,800 | — | — |
| 2000-11-03 | $3.38 | $6.50 | 653,600 | — | — |
| 2000-11-02 | $3.08 | $5.93 | 378,400 | — | — |
| 2000-11-01 | $2.87 | $5.53 | 253,600 | — | — |
| 2000-10-31 | $2.88 | $5.54 | 590,400 | — | — |
| 2000-10-30 | $2.72 | $5.24 | 267,200 | — | — |
| 2000-10-27 | $2.73 | $5.27 | 580,800 | — | — |
| 2000-10-26 | $2.83 | $5.45 | 735,200 | — | — |
| 2000-10-25 | $2.77 | $5.34 | 256,000 | — | — |
| 2000-10-24 | $2.72 | $5.24 | 1,000,000 | — | — |
| 2000-10-23 | $2.57 | $4.95 | 444,800 | — | — |
| 2000-10-20 | $2.50 | $4.82 | 156,000 | — | — |
| 2000-10-19 | $2.46 | $4.74 | 64,800 | — | — |
| 2000-10-18 | $2.41 | $4.65 | 65,600 | — | — |
| 2000-10-17 | $2.43 | $4.68 | 107,200 | — | — |
| 2000-10-16 | $2.48 | $4.79 | 160,800 | — | — |
| 2000-10-13 | $2.45 | $4.73 | 168,000 | — | — |
| 2000-10-12 | $2.48 | $4.77 | 326,400 | — | — |
| 2000-10-11 | $2.44 | $4.70 | 108,000 | — | — |
| 2000-10-10 | $2.41 | $4.64 | 110,400 | — | — |
| 2000-10-09 | $2.30 | $4.43 | 24,000 | — | — |
| 2000-10-06 | $2.33 | $4.49 | 125,600 | — | — |
| 2000-10-05 | $2.37 | $4.56 | 26,400 | — | — |
| 2000-10-04 | $2.44 | $4.70 | 93,600 | — | — |
| 2000-10-03 | $2.44 | $4.70 | 168,800 | — | — |
| 2000-10-02 | $2.48 | $4.77 | 342,400 | — | — |
| 2000-09-29 | $2.28 | $4.40 | 204,800 | — | — |
| 2000-09-28 | $2.18 | $4.20 | 528,000 | — | — |
| 2000-09-27 | $2.09 | $4.03 | 128,800 | — | — |
| 2000-09-26 | $2.06 | $3.97 | 208,000 | — | — |
| 2000-09-25 | $2.04 | $3.93 | 94,400 | — | — |
| 2000-09-22 | $2.00 | $3.85 | 100,800 | — | — |
| 2000-09-21 | $2.04 | $3.93 | 72,800 | — | — |
| 2000-09-20 | $2.02 | $3.88 | 32,800 | — | — |
| 2000-09-19 | $2.03 | $3.91 | 7,200 | — | — |
| 2000-09-18 | $2.03 | $3.91 | 85,600 | — | — |
| 2000-09-15 | $2.09 | $4.03 | 37,600 | — | — |
| 2000-09-14 | $2.13 | $4.09 | 89,600 | — | — |
| 2000-09-13 | $2.25 | $4.34 | 64,800 | — | — |
| 2000-09-12 | $2.22 | $4.28 | 131,200 | — | — |
| 2000-09-11 | $2.21 | $4.26 | 244,800 | — | — |
| 2000-09-08 | $2.13 | $4.09 | 139,200 | — | — |
| 2000-09-07 | $2.07 | $3.99 | 168,800 | — | — |
| 2000-09-06 | $2.03 | $3.91 | 132,000 | — | — |
| 2000-09-05 | $1.95 | $3.75 | 3,200 | — | — |
| 2000-09-01 | $1.95 | $3.75 | 4,000 | — | — |
| 2000-08-31 | $1.95 | $3.76 | 61,600 | — | — |
| 2000-08-30 | $1.93 | $3.72 | 16,800 | — | — |
| 2000-08-29 | $1.94 | $3.73 | 46,400 | — | — |
| 2000-08-28 | $1.95 | $3.76 | 57,600 | — | — |
| 2000-08-25 | $1.98 | $3.81 | 5,600 | — | — |
| 2000-08-24 | $1.98 | $3.82 | 25,600 | — | — |
| 2000-08-23 | $1.98 | $3.81 | 105,600 | — | — |
| 2000-08-22 | $1.96 | $3.78 | 46,400 | — | — |
| 2000-08-21 | $1.93 | $3.72 | 27,200 | — | — |
| 2000-08-18 | $1.92 | $3.70 | 189,600 | — | — |
| 2000-08-17 | $1.96 | $3.78 | 16,000 | — | — |
| 2000-08-16 | $1.99 | $3.84 | 64,000 | — | — |
| 2000-08-15 | $2.00 | $3.85 | 66,400 | — | — |
| 2000-08-14 | $2.02 | $3.90 | 148,000 | — | — |
| 2000-08-11 | $2.00 | $3.85 | 90,400 | — | — |
| 2000-08-10 | $2.00 | $3.85 | 107,200 | — | — |
| 2000-08-09 | $1.97 | $3.79 | 282,400 | — | — |
| 2000-08-08 | $1.99 | $3.84 | 286,400 | — | — |
| 2000-08-07 | $1.84 | $3.54 | 400,000 | — | — |
| 2000-08-04 | $1.66 | $3.19 | 52,800 | — | — |
| 2000-08-03 | $1.61 | $3.10 | 43,200 | — | — |
| 2000-08-02 | $1.60 | $3.09 | 48,000 | — | — |
| 2000-08-01 | $1.59 | $3.07 | 17,600 | — | — |
| 2000-07-31 | $1.63 | $3.13 | 72,000 | — | — |
| 2000-07-28 | $1.63 | $3.13 | 80,000 | — | — |
| 2000-07-27 | $1.59 | $3.07 | 128,000 | — | — |
| 2000-07-26 | $1.59 | $3.07 | 44,000 | — | — |
| 2000-07-25 | $1.56 | $3.01 | 30,400 | — | — |
| 2000-07-24 | $1.52 | $2.92 | 74,400 | — | — |
| 2000-07-21 | $1.56 | $3.01 | 20,800 | — | — |
| 2000-07-20 | $1.56 | $3.01 | 108,000 | — | — |
| 2000-07-19 | $1.55 | $3.00 | 98,400 | — | — |
| 2000-07-18 | $1.50 | $2.89 | 84,000 | — | — |
| 2000-07-17 | $1.46 | $2.82 | 24,000 | — | — |
| 2000-07-14 | $1.44 | $2.77 | 37,600 | — | — |
| 2000-07-13 | $1.39 | $2.68 | 24,800 | — | — |
| 2000-07-12 | $1.38 | $2.65 | 39,200 | — | — |
| 2000-07-11 | $1.34 | $2.59 | 18,400 | — | — |
| 2000-07-10 | $1.36 | $2.62 | 24,000 | — | — |
| 2000-07-07 | $1.34 | $2.57 | 25,600 | — | — |
| 2000-07-06 | $1.34 | $2.57 | 0 | — | — |
| 2000-07-05 | $1.34 | $2.57 | 4,800 | — | — |
| 2000-07-03 | $1.34 | $2.57 | 0 | — | — |
| 2000-06-30 | $1.34 | $2.57 | 28,000 | — | — |
| 2000-06-29 | $1.36 | $2.62 | 9,600 | — | — |
| 2000-06-28 | $1.38 | $2.65 | 16,800 | — | — |
| 2000-06-27 | $1.39 | $2.68 | 16,000 | — | — |
| 2000-06-26 | $1.37 | $2.63 | 49,600 | — | — |
| 2000-06-23 | $1.37 | $2.63 | 800 | — | — |
| 2000-06-22 | $1.37 | $2.63 | 16,800 | — | — |
| 2000-06-21 | $1.38 | $2.66 | 65,600 | — | — |
| 2000-06-20 | $1.46 | $2.82 | 116,000 | — | — |
| 2000-06-19 | $1.45 | $2.79 | 92,800 | — | — |
| 2000-06-16 | $1.45 | $2.79 | 39,200 | — | — |
| 2000-06-15 | $1.45 | $2.80 | 291,200 | — | — |
| 2000-06-14 | $1.44 | $2.77 | 95,200 | — | — |
| 2000-06-13 | $1.44 | $2.77 | 120,000 | — | — |
| 2000-06-12 | $1.42 | $2.74 | 46,400 | — | — |
| 2000-06-09 | $1.41 | $2.71 | 2,400 | — | — |
| 2000-06-08 | $1.42 | $2.74 | 50,400 | — | — |
| 2000-06-07 | $1.42 | $2.74 | 7,200 | — | — |
| 2000-06-06 | $1.41 | $2.71 | 465,600 | — | — |
| 2000-06-05 | $1.42 | $2.74 | 40,000 | — | — |
| 2000-06-02 | $1.44 | $2.77 | 99,200 | — | — |
| 2000-06-01 | $1.38 | $2.66 | 8,000 | — | — |
| 2000-05-31 | $1.38 | $2.66 | 123,200 | — | — |
| 2000-05-30 | $1.34 | $2.59 | 18,400 | — | — |
| 2000-05-26 | $1.32 | $2.54 | 99,200 | — | — |
| 2000-05-25 | $1.43 | $2.76 | 332,000 | — | — |
| 2000-05-24 | $1.43 | $2.76 | 31,200 | — | — |
| 2000-05-23 | $1.46 | $2.82 | 31,200 | — | — |
| 2000-05-22 | $1.45 | $2.79 | 8,800 | — | — |
| 2000-05-19 | $1.45 | $2.79 | 56,800 | — | — |
| 2000-05-18 | $1.47 | $2.83 | 16,800 | — | — |
| 2000-05-17 | $1.48 | $2.86 | 28,800 | — | — |
| 2000-05-16 | $1.45 | $2.80 | 12,800 | — | — |
| 2000-05-15 | $1.44 | $2.77 | 352,000 | — | — |
| 2000-05-12 | $1.45 | $2.79 | 127,200 | — | — |
| 2000-05-11 | $1.45 | $2.80 | 52,800 | — | — |
| 2000-05-10 | $1.45 | $2.79 | 8,000 | — | — |
| 2000-05-09 | $1.47 | $2.83 | 218,400 | — | — |
| 2000-05-08 | $1.44 | $2.77 | 88,800 | — | — |
| 2000-05-05 | $1.44 | $2.77 | 90,400 | — | — |
| 2000-05-04 | $1.44 | $2.77 | 143,200 | — | — |
| 2000-05-03 | $1.44 | $2.77 | 102,400 | — | — |
| 2000-05-02 | $1.46 | $2.82 | 22,400 | — | — |
| 2000-05-01 | $1.48 | $2.86 | 131,200 | — | — |
| 2000-04-28 | $1.38 | $2.65 | 126,400 | — | — |
| 2000-04-27 | $1.36 | $2.62 | 8,000 | — | — |
| 2000-04-26 | $1.35 | $2.60 | 39,200 | — | — |
| 2000-04-25 | $1.44 | $2.77 | 184,000 | — | — |
| 2000-04-24 | $1.26 | $2.42 | 800 | — | — |
| 2000-04-20 | $1.26 | $2.42 | 28,000 | — | — |
| 2000-04-19 | $1.26 | $2.42 | 48,800 | — | — |
| 2000-04-18 | $1.30 | $2.50 | 176,800 | — | — |
| 2000-04-17 | $1.31 | $2.53 | 44,000 | — | — |
| 2000-04-14 | $1.34 | $2.59 | 66,400 | — | — |
| 2000-04-13 | $1.39 | $2.68 | 161,600 | — | — |
| 2000-04-12 | $1.34 | $2.59 | 36,800 | — | — |
| 2000-04-11 | $1.41 | $2.71 | 54,400 | — | — |
| 2000-04-10 | $1.38 | $2.65 | 39,200 | — | — |
| 2000-04-07 | $1.28 | $2.47 | 55,200 | — | — |
| 2000-04-06 | $1.25 | $2.41 | 60,000 | — | — |
| 2000-04-05 | $1.25 | $2.41 | 11,200 | — | — |
| 2000-04-04 | $1.25 | $2.41 | 97,600 | — | — |
| 2000-04-03 | $1.25 | $2.41 | 32,000 | — | — |
| 2000-03-31 | $1.25 | $2.41 | 280,800 | — | — |
| 2000-03-30 | $1.36 | $2.62 | 28,800 | — | — |
| 2000-03-29 | $1.36 | $2.62 | 66,400 | — | — |
| 2000-03-28 | $1.38 | $2.65 | 32,800 | — | — |
| 2000-03-27 | $1.38 | $2.65 | 4,800 | — | — |
| 2000-03-24 | $1.38 | $2.66 | 29,600 | — | — |
| 2000-03-23 | $1.39 | $2.68 | 33,600 | — | — |
| 2000-03-22 | $1.39 | $2.68 | 21,600 | — | — |
| 2000-03-21 | $1.36 | $2.62 | 37,600 | — | — |
| 2000-03-20 | $1.42 | $2.74 | 73,600 | — | — |
| 2000-03-17 | $1.39 | $2.68 | 88,000 | — | — |
| 2000-03-16 | $1.36 | $2.62 | 290,400 | — | — |
| 2000-03-15 | $1.35 | $2.60 | 294,400 | — | — |
| 2000-03-14 | $1.36 | $2.62 | 1,600 | — | — |
| 2000-03-13 | $1.36 | $2.62 | 24,000 | — | — |
| 2000-03-10 | $1.35 | $2.60 | 47,200 | — | — |
| 2000-03-09 | $1.34 | $2.59 | 44,000 | — | — |
| 2000-03-08 | $1.38 | $2.65 | 0 | — | — |
| 2000-03-07 | $1.38 | $2.65 | 0 | — | — |
| 2000-03-06 | $1.38 | $2.65 | 25,600 | — | — |
| 2000-03-03 | $1.42 | $2.74 | 182,400 | — | — |
| 2000-03-02 | $1.38 | $2.65 | 112,000 | — | — |
| 2000-03-01 | $1.37 | $2.63 | 300,000 | — | — |
| 2000-02-29 | $1.41 | $2.72 | 59,200 | — | — |
| 2000-02-28 | $1.41 | $2.72 | 21,600 | — | — |
| 2000-02-25 | $1.38 | $2.65 | 82,400 | — | — |
| 2000-02-24 | $1.39 | $2.68 | 25,600 | — | — |
| 2000-02-23 | $1.38 | $2.65 | 87,200 | — | — |
| 2000-02-22 | $1.40 | $2.69 | 108,800 | — | — |
| 2000-02-18 | $1.38 | $2.65 | 35,200 | — | — |
| 2000-02-17 | $1.39 | $2.68 | 116,000 | — | — |
| 2000-02-16 | $1.38 | $2.65 | 24,000 | — | — |
| 2000-02-15 | $1.38 | $2.65 | 57,600 | — | — |
| 2000-02-14 | $1.38 | $2.65 | 46,400 | — | — |
| 2000-02-11 | $1.36 | $2.62 | 17,600 | — | — |
| 2000-02-10 | $1.37 | $2.63 | 103,200 | — | — |
| 2000-02-09 | $1.39 | $2.68 | 50,400 | — | — |
| 2000-02-08 | $1.39 | $2.68 | 60,000 | — | — |
| 2000-02-07 | $1.38 | $2.65 | 22,400 | — | — |
| 2000-02-04 | $1.34 | $2.59 | 8,800 | — | — |
| 2000-02-03 | $1.31 | $2.53 | 72,800 | — | — |
| 2000-02-02 | $1.31 | $2.53 | 85,600 | — | — |
| 2000-02-01 | $1.31 | $2.53 | 20,000 | — | — |
| 2000-01-31 | $1.27 | $2.45 | 65,600 | — | — |
| 2000-01-28 | $1.25 | $2.41 | 8,000 | — | — |
| 2000-01-27 | $1.23 | $2.36 | 33,600 | — | — |
| 2000-01-26 | $1.23 | $2.38 | 72,800 | — | — |
| 2000-01-25 | $1.25 | $2.41 | 44,800 | — | — |
| 2000-01-24 | $1.17 | $2.26 | 227,200 | — | — |
| 2000-01-21 | $1.11 | $2.14 | 68,800 | — | — |
| 2000-01-20 | $1.13 | $2.17 | 99,200 | — | — |
| 2000-01-19 | $1.18 | $2.27 | 48,800 | — | — |
| 2000-01-18 | $1.22 | $2.35 | 3,200 | — | — |
| 2000-01-14 | $1.23 | $2.38 | 65,600 | — | — |
| 2000-01-13 | $1.23 | $2.38 | 11,200 | — | — |
| 2000-01-12 | $1.25 | $2.41 | 52,000 | — | — |
| 2000-01-11 | $1.17 | $2.26 | 29,600 | — | — |
| 2000-01-10 | $1.23 | $2.38 | 25,600 | — | — |
| 2000-01-07 | $1.23 | $2.36 | 16,000 | — | — |
| 2000-01-06 | $1.23 | $2.38 | 32,000 | — | — |
| 2000-01-05 | $1.24 | $2.39 | 70,400 | — | — |
| 2000-01-04 | $1.22 | $2.35 | 29,600 | — | — |
| 2000-01-03 | $1.28 | $2.47 | 122,400 | — | — |