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
- 1977-06-17 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 | $3.27 | $4.13 | 320,268 | — | — |
| 2000-12-28 | $3.27 | $4.12 | 173,479 | — | — |
| 2000-12-27 | $3.25 | $4.10 | 225,522 | — | — |
| 2000-12-26 | $3.22 | $4.06 | 338,951 | — | — |
| 2000-12-22 | $3.18 | $4.01 | 252,211 | — | — |
| 2000-12-21 | $3.09 | $3.89 | 258,884 | — | — |
| 2000-12-20 | $2.97 | $3.75 | 328,275 | — | — |
| 2000-12-19 | $3.02 | $3.81 | 524,439 | — | — |
| 2000-12-18 | $2.94 | $3.71 | 293,579 | — | — |
| 2000-12-15 | $2.98 | $3.76 | 394,998 | — | — |
| 2000-12-14 | $2.91 | $3.67 | 405,673 | — | — |
| 2000-12-13 | $2.91 | $3.67 | 316,265 | — | — |
| 2000-12-12 | $3.01 | $3.79 | 222,853 | — | — |
| 2000-12-11 | $3.03 | $3.82 | 508,426 | — | — |
| 2000-12-08 | $2.98 | $3.76 | 252,211 | — | — |
| 2000-12-07 | $2.96 | $3.74 | 186,823 | — | — |
| 2000-12-06 | $2.93 | $3.69 | 229,526 | — | — |
| 2000-12-05 | $2.98 | $3.76 | 209,509 | — | — |
| 2000-12-04 | $2.97 | $3.75 | 441,703 | — | — |
| 2000-12-01 | $2.92 | $3.69 | 405,673 | — | — |
| 2000-11-30 | $2.88 | $3.63 | 1,357,137 | — | — |
| 2000-11-29 | $2.93 | $3.69 | 380,319 | — | — |
| 2000-11-28 | $2.90 | $3.64 | 380,319 | — | — |
| 2000-11-27 | $2.95 | $3.70 | 533,780 | — | — |
| 2000-11-24 | $2.92 | $3.67 | 136,114 | — | — |
| 2000-11-22 | $2.89 | $3.62 | 209,509 | — | — |
| 2000-11-21 | $2.92 | $3.67 | 289,576 | — | — |
| 2000-11-20 | $2.92 | $3.66 | 473,730 | — | — |
| 2000-11-17 | $2.91 | $3.65 | 1,365,144 | — | — |
| 2000-11-16 | $2.82 | $3.54 | 569,811 | — | — |
| 2000-11-15 | $2.82 | $3.54 | 593,831 | — | — |
| 2000-11-14 | $2.74 | $3.43 | 289,576 | — | — |
| 2000-11-13 | $2.74 | $3.44 | 142,786 | — | — |
| 2000-11-10 | $2.67 | $3.35 | 265,556 | — | — |
| 2000-11-09 | $2.73 | $3.42 | 237,532 | — | — |
| 2000-11-08 | $2.69 | $3.38 | 491,078 | — | — |
| 2000-11-07 | $2.70 | $3.38 | 591,162 | — | — |
| 2000-11-06 | $2.74 | $3.43 | 204,171 | — | — |
| 2000-11-03 | $2.77 | $3.47 | 114,763 | — | — |
| 2000-11-02 | $2.81 | $3.52 | 122,770 | — | — |
| 2000-11-01 | $2.81 | $3.52 | 358,967 | — | — |
| 2000-10-31 | $2.85 | $3.58 | 1,087,578 | — | — |
| 2000-10-30 | $2.79 | $3.50 | 253,546 | — | — |
| 2000-10-27 | $2.79 | $3.49 | 60,050 | — | — |
| 2000-10-26 | $2.79 | $3.49 | 101,418 | — | — |
| 2000-10-25 | $2.83 | $3.55 | 168,141 | — | — |
| 2000-10-24 | $2.83 | $3.55 | 121,435 | — | — |
| 2000-10-23 | $2.86 | $3.59 | 116,097 | — | — |
| 2000-10-20 | $2.88 | $3.61 | 144,121 | — | — |
| 2000-10-19 | $2.89 | $3.63 | 288,241 | — | — |
| 2000-10-18 | $2.93 | $3.68 | 45,371 | — | — |
| 2000-10-17 | $2.99 | $3.75 | 82,736 | — | — |
| 2000-10-16 | $3.06 | $3.84 | 129,442 | — | — |
| 2000-10-13 | $3.09 | $3.88 | 98,749 | — | — |
| 2000-10-12 | $3.10 | $3.88 | 513,764 | — | — |
| 2000-10-11 | $3.13 | $3.92 | 42,702 | — | — |
| 2000-10-10 | $3.16 | $3.96 | 201,502 | — | — |
| 2000-10-09 | $3.23 | $4.05 | 114,763 | — | — |
| 2000-10-06 | $3.24 | $4.06 | 146,790 | — | — |
| 2000-10-05 | $3.26 | $4.08 | 130,776 | — | — |
| 2000-10-04 | $3.27 | $4.10 | 189,492 | — | — |
| 2000-10-03 | $3.23 | $4.05 | 268,225 | — | — |
| 2000-10-02 | $3.13 | $3.93 | 136,114 | — | — |
| 2000-09-29 | $3.15 | $3.95 | 214,847 | — | — |
| 2000-09-28 | $3.16 | $3.96 | 97,415 | — | — |
| 2000-09-27 | $3.12 | $3.91 | 69,391 | — | — |
| 2000-09-26 | $3.13 | $3.92 | 184,154 | — | — |
| 2000-09-25 | $3.21 | $4.03 | 64,054 | — | — |
| 2000-09-22 | $3.27 | $4.10 | 65,388 | — | — |
| 2000-09-21 | $3.28 | $4.12 | 142,786 | — | — |
| 2000-09-20 | $3.30 | $4.13 | 197,499 | — | — |
| 2000-09-19 | $3.34 | $4.19 | 204,171 | — | — |
| 2000-09-18 | $3.36 | $4.22 | 341,620 | — | — |
| 2000-09-15 | $3.39 | $4.25 | 569,811 | — | — |
| 2000-09-14 | $3.40 | $4.26 | 549,794 | — | — |
| 2000-09-13 | $3.38 | $4.24 | 268,225 | — | — |
| 2000-09-12 | $3.43 | $4.31 | 180,151 | — | — |
| 2000-09-11 | $3.48 | $4.37 | 290,910 | — | — |
| 2000-09-08 | $3.51 | $4.41 | 197,499 | — | — |
| 2000-09-07 | $3.54 | $4.43 | 209,509 | — | — |
| 2000-09-06 | $3.53 | $4.43 | 245,539 | — | — |
| 2000-09-05 | $3.49 | $4.38 | 417,683 | — | — |
| 2000-09-01 | $3.47 | $4.35 | 192,161 | — | — |
| 2000-08-31 | $3.51 | $4.41 | 186,823 | — | — |
| 2000-08-30 | $3.48 | $4.37 | 173,479 | — | — |
| 2000-08-29 | $3.52 | $4.39 | 481,737 | — | — |
| 2000-08-28 | $3.44 | $4.30 | 342,954 | — | — |
| 2000-08-25 | $3.44 | $4.30 | 456,382 | — | — |
| 2000-08-24 | $3.34 | $4.17 | 350,961 | — | — |
| 2000-08-23 | $3.27 | $4.09 | 256,215 | — | — |
| 2000-08-22 | $3.27 | $4.08 | 360,302 | — | — |
| 2000-08-21 | $3.22 | $4.02 | 453,713 | — | — |
| 2000-08-18 | $3.14 | $3.92 | 374,981 | — | — |
| 2000-08-17 | $3.09 | $3.85 | 407,008 | — | — |
| 2000-08-16 | $3.05 | $3.81 | 220,184 | — | — |
| 2000-08-15 | $3.03 | $3.79 | 776,651 | — | — |
| 2000-08-14 | $2.91 | $3.63 | 452,379 | — | — |
| 2000-08-11 | $2.82 | $3.52 | 385,656 | — | — |
| 2000-08-10 | $2.76 | $3.45 | 373,646 | — | — |
| 2000-08-09 | $2.83 | $3.53 | 205,505 | — | — |
| 2000-08-08 | $2.82 | $3.52 | 125,438 | — | — |
| 2000-08-07 | $2.78 | $3.47 | 178,816 | — | — |
| 2000-08-04 | $2.75 | $3.44 | 226,857 | — | — |
| 2000-08-03 | $2.71 | $3.38 | 76,064 | — | — |
| 2000-08-02 | $2.73 | $3.40 | 226,857 | — | — |
| 2000-08-01 | $2.71 | $3.38 | 70,726 | — | — |
| 2000-07-31 | $2.72 | $3.40 | 294,914 | — | — |
| 2000-07-28 | $2.63 | $3.29 | 373,646 | — | — |
| 2000-07-27 | $2.66 | $3.32 | 213,512 | — | — |
| 2000-07-26 | $2.67 | $3.33 | 222,853 | — | — |
| 2000-07-25 | $2.73 | $3.40 | 69,391 | — | — |
| 2000-07-24 | $2.76 | $3.44 | 134,780 | — | — |
| 2000-07-21 | $2.81 | $3.51 | 440,369 | — | — |
| 2000-07-20 | $2.74 | $3.43 | 445,707 | — | — |
| 2000-07-19 | $2.70 | $3.37 | 162,803 | — | — |
| 2000-07-18 | $2.74 | $3.43 | 471,061 | — | — |
| 2000-07-17 | $2.72 | $3.39 | 233,529 | — | — |
| 2000-07-14 | $2.72 | $3.39 | 92,077 | — | — |
| 2000-07-13 | $2.77 | $3.46 | 346,957 | — | — |
| 2000-07-12 | $2.76 | $3.45 | 256,215 | — | — |
| 2000-07-11 | $2.70 | $3.37 | 161,469 | — | — |
| 2000-07-10 | $2.74 | $3.41 | 174,813 | — | — |
| 2000-07-07 | $2.70 | $3.37 | 647,209 | — | — |
| 2000-07-06 | $2.80 | $3.49 | 425,690 | — | — |
| 2000-07-05 | $2.80 | $3.50 | 350,961 | — | — |
| 2000-07-03 | $2.64 | $3.29 | 190,827 | — | — |
| 2000-06-30 | $2.63 | $3.29 | 671,229 | — | — |
| 2000-06-29 | $2.63 | $3.28 | 1,728,114 | — | — |
| 2000-06-28 | $2.53 | $3.16 | 1,102,257 | — | — |
| 2000-06-27 | $2.55 | $3.19 | 386,991 | — | — |
| 2000-06-26 | $2.56 | $3.19 | 221,519 | — | — |
| 2000-06-23 | $2.56 | $3.19 | 580,486 | — | — |
| 2000-06-22 | $2.56 | $3.20 | 429,693 | — | — |
| 2000-06-21 | $2.59 | $3.23 | 471,061 | — | — |
| 2000-06-20 | $2.64 | $3.30 | 619,185 | — | — |
| 2000-06-19 | $2.65 | $3.30 | 341,620 | — | — |
| 2000-06-16 | $2.62 | $3.27 | 892,748 | — | — |
| 2000-06-15 | $2.69 | $3.36 | 907,427 | — | — |
| 2000-06-14 | $2.73 | $3.40 | 1,159,638 | — | — |
| 2000-06-13 | $2.76 | $3.44 | 732,614 | — | — |
| 2000-06-12 | $2.76 | $3.45 | 535,115 | — | — |
| 2000-06-09 | $2.78 | $3.47 | 535,115 | — | — |
| 2000-06-08 | $2.76 | $3.44 | 1,028,862 | — | — |
| 2000-06-07 | $2.80 | $3.49 | 826,025 | — | — |
| 2000-06-06 | $2.81 | $3.51 | 1,774,820 | — | — |
| 2000-06-05 | $2.78 | $3.47 | 3,194,676 | — | — |
| 2000-06-02 | $2.80 | $3.50 | 12,284,958 | — | — |
| 2000-06-01 | $2.87 | $3.58 | 2,447,384 | — | — |
| 2000-05-31 | $2.83 | $3.53 | 3,568,323 | — | — |
| 2000-05-30 | $3.00 | $3.74 | 411,011 | — | — |
| 2000-05-26 | $3.01 | $3.73 | 2,240,544 | — | — |
| 2000-05-25 | $3.31 | $4.11 | 197,499 | — | — |
| 2000-05-24 | $3.33 | $4.14 | 316,265 | — | — |
| 2000-05-23 | $3.31 | $4.10 | 265,556 | — | — |
| 2000-05-22 | $3.39 | $4.20 | 150,793 | — | — |
| 2000-05-19 | $3.34 | $4.15 | 173,479 | — | — |
| 2000-05-18 | $3.43 | $4.26 | 246,873 | — | — |
| 2000-05-17 | $3.46 | $4.30 | 273,563 | — | — |
| 2000-05-16 | $3.49 | $4.33 | 417,683 | — | — |
| 2000-05-15 | $3.39 | $4.21 | 145,455 | — | — |
| 2000-05-12 | $3.37 | $4.19 | 384,322 | — | — |
| 2000-05-11 | $3.40 | $4.21 | 763,306 | — | — |
| 2000-05-10 | $3.19 | $3.96 | 84,070 | — | — |
| 2000-05-09 | $3.22 | $4.00 | 304,255 | — | — |
| 2000-05-08 | $3.27 | $4.06 | 272,228 | — | — |
| 2000-05-05 | $3.24 | $4.02 | 180,151 | — | — |
| 2000-05-04 | $3.31 | $4.11 | 419,018 | — | — |
| 2000-05-03 | $3.18 | $3.95 | 158,800 | — | — |
| 2000-05-02 | $3.28 | $4.07 | 517,767 | — | — |
| 2000-05-01 | $3.36 | $4.17 | 321,603 | — | — |
| 2000-04-28 | $3.36 | $4.17 | 297,583 | — | — |
| 2000-04-27 | $3.29 | $4.09 | 369,643 | — | — |
| 2000-04-26 | $3.43 | $4.25 | 277,566 | — | — |
| 2000-04-25 | $3.51 | $4.35 | 537,784 | — | — |
| 2000-04-24 | $3.34 | $4.15 | 443,038 | — | — |
| 2000-04-20 | $3.44 | $4.27 | 261,552 | — | — |
| 2000-04-19 | $3.35 | $4.16 | 439,034 | — | — |
| 2000-04-18 | $3.54 | $4.39 | 153,462 | — | — |
| 2000-04-17 | $3.60 | $4.46 | 459,051 | — | — |
| 2000-04-14 | $3.59 | $4.46 | 326,941 | — | — |
| 2000-04-13 | $3.78 | $4.69 | 369,643 | — | — |
| 2000-04-12 | $3.75 | $4.65 | 436,366 | — | — |
| 2000-04-11 | $3.68 | $4.57 | 353,630 | — | — |
| 2000-04-10 | $3.57 | $4.43 | 238,867 | — | — |
| 2000-04-07 | $3.56 | $4.42 | 222,853 | — | — |
| 2000-04-06 | $3.68 | $4.56 | 177,482 | — | — |
| 2000-04-05 | $3.55 | $4.41 | 294,914 | — | — |
| 2000-04-04 | $3.56 | $4.42 | 302,920 | — | — |
| 2000-04-03 | $3.61 | $4.48 | 226,857 | — | — |
| 2000-03-31 | $3.59 | $4.46 | 286,907 | — | — |
| 2000-03-30 | $3.69 | $4.57 | 451,045 | — | — |
| 2000-03-29 | $3.57 | $4.43 | 193,495 | — | — |
| 2000-03-28 | $3.48 | $4.31 | 396,332 | — | — |
| 2000-03-27 | $3.52 | $4.37 | 274,897 | — | — |
| 2000-03-24 | $3.51 | $4.35 | 285,573 | — | — |
| 2000-03-23 | $3.46 | $4.30 | 356,298 | — | — |
| 2000-03-22 | $3.41 | $4.24 | 330,944 | — | — |
| 2000-03-21 | $3.40 | $4.21 | 346,957 | — | — |
| 2000-03-20 | $3.33 | $4.14 | 326,941 | — | — |
| 2000-03-17 | $3.36 | $4.17 | 705,925 | — | — |
| 2000-03-16 | $3.53 | $4.38 | 635,199 | — | — |
| 2000-03-15 | $3.14 | $3.89 | 677,901 | — | — |
| 2000-03-14 | $3.05 | $3.78 | 745,958 | — | — |
| 2000-03-13 | $3.11 | $3.86 | 421,687 | — | — |
| 2000-03-10 | $3.16 | $3.92 | 250,877 | — | — |
| 2000-03-09 | $3.15 | $3.91 | 285,573 | — | — |
| 2000-03-08 | $3.17 | $3.93 | 455,048 | — | — |
| 2000-03-07 | $3.14 | $3.90 | 252,211 | — | — |
| 2000-03-06 | $3.25 | $4.03 | 273,563 | — | — |
| 2000-03-03 | $3.24 | $4.02 | 460,386 | — | — |
| 2000-03-02 | $3.23 | $4.01 | 404,339 | — | — |
| 2000-03-01 | $3.18 | $3.95 | 1,124,942 | — | — |
| 2000-02-29 | $3.26 | $4.04 | 452,379 | — | — |
| 2000-02-28 | $3.34 | $4.15 | 309,593 | — | — |
| 2000-02-25 | $3.22 | $3.97 | 349,626 | — | — |
| 2000-02-24 | $3.35 | $4.14 | 1,086,243 | — | — |
| 2000-02-23 | $3.49 | $4.31 | 245,539 | — | — |
| 2000-02-22 | $3.54 | $4.37 | 497,750 | — | — |
| 2000-02-18 | $3.53 | $4.36 | 655,216 | — | — |
| 2000-02-17 | $3.57 | $4.41 | 301,586 | — | — |
| 2000-02-16 | $3.63 | $4.49 | 733,948 | — | — |
| 2000-02-15 | $3.74 | $4.62 | 532,446 | — | — |
| 2000-02-14 | $3.53 | $4.36 | 469,727 | — | — |
| 2000-02-11 | $3.57 | $4.41 | 285,573 | — | — |
| 2000-02-10 | $3.58 | $4.42 | 348,292 | — | — |
| 2000-02-09 | $3.68 | $4.54 | 210,843 | — | — |
| 2000-02-08 | $3.69 | $4.55 | 388,325 | — | — |
| 2000-02-07 | $3.79 | $4.68 | 362,971 | — | — |
| 2000-02-04 | $3.83 | $4.73 | 365,640 | — | — |
| 2000-02-03 | $3.78 | $4.67 | 440,369 | — | — |
| 2000-02-02 | $3.80 | $4.70 | 184,154 | — | — |
| 2000-02-01 | $3.86 | $4.77 | 252,211 | — | — |
| 2000-01-31 | $3.80 | $4.70 | 272,228 | — | — |
| 2000-01-28 | $3.76 | $4.64 | 253,546 | — | — |
| 2000-01-27 | $3.77 | $4.66 | 385,656 | — | — |
| 2000-01-26 | $3.83 | $4.73 | 216,181 | — | — |
| 2000-01-25 | $3.77 | $4.66 | 369,643 | — | — |
| 2000-01-24 | $3.78 | $4.67 | 224,188 | — | — |
| 2000-01-21 | $3.82 | $4.72 | 843,373 | — | — |
| 2000-01-20 | $3.92 | $4.85 | 190,827 | — | — |
| 2000-01-19 | $3.97 | $4.90 | 180,151 | — | — |
| 2000-01-18 | $4.04 | $4.99 | 174,813 | — | — |
| 2000-01-14 | $4.10 | $5.06 | 209,509 | — | — |
| 2000-01-13 | $4.03 | $4.98 | 210,843 | — | — |
| 2000-01-12 | $3.92 | $4.83 | 134,780 | — | — |
| 2000-01-11 | $4.00 | $4.94 | 186,823 | — | — |
| 2000-01-10 | $4.00 | $4.94 | 336,282 | — | — |
| 2000-01-07 | $4.06 | $5.01 | 232,195 | — | — |
| 2000-01-06 | $4.05 | $5.00 | 368,309 | — | — |
| 2000-01-05 | $3.91 | $4.82 | 348,292 | — | — |
| 2000-01-04 | $3.84 | $4.74 | 165,472 | — | — |
| 2000-01-03 | $3.98 | $4.92 | 467,058 | — | — |