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
- 1996-01-24 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 | $2.63 | $2.63 | 1,159,200 | — | — |
| 2000-12-28 | $2.84 | $2.84 | 1,473,600 | — | — |
| 2000-12-27 | $2.84 | $2.84 | 728,800 | — | — |
| 2000-12-26 | $2.77 | $2.77 | 348,000 | — | — |
| 2000-12-22 | $2.78 | $2.78 | 767,200 | — | — |
| 2000-12-21 | $2.69 | $2.69 | 814,400 | — | — |
| 2000-12-20 | $2.73 | $2.73 | 858,400 | — | — |
| 2000-12-19 | $2.72 | $2.72 | 931,200 | — | — |
| 2000-12-18 | $2.71 | $2.71 | 903,200 | — | — |
| 2000-12-15 | $2.83 | $2.83 | 2,955,200 | — | — |
| 2000-12-14 | $3.08 | $3.08 | 1,437,600 | — | — |
| 2000-12-13 | $3.28 | $3.28 | 1,020,800 | — | — |
| 2000-12-12 | $3.17 | $3.17 | 724,800 | — | — |
| 2000-12-11 | $3.19 | $3.19 | 919,200 | — | — |
| 2000-12-08 | $3.05 | $3.05 | 884,800 | — | — |
| 2000-12-07 | $2.88 | $2.88 | 2,056,000 | — | — |
| 2000-12-06 | $2.85 | $2.85 | 1,392,800 | — | — |
| 2000-12-05 | $2.68 | $2.68 | 1,537,600 | — | — |
| 2000-12-04 | $2.32 | $2.32 | 681,600 | — | — |
| 2000-12-01 | $2.30 | $2.30 | 3,500,800 | — | — |
| 2000-11-30 | $2.08 | $2.08 | 1,752,800 | — | — |
| 2000-11-29 | $2.44 | $2.44 | 1,917,600 | — | — |
| 2000-11-28 | $2.61 | $2.61 | 851,200 | — | — |
| 2000-11-27 | $2.82 | $2.82 | 503,200 | — | — |
| 2000-11-24 | $2.98 | $2.98 | 439,200 | — | — |
| 2000-11-22 | $2.93 | $2.93 | 861,600 | — | — |
| 2000-11-21 | $2.95 | $2.95 | 526,400 | — | — |
| 2000-11-20 | $3.12 | $3.12 | 555,200 | — | — |
| 2000-11-17 | $3.11 | $3.11 | 617,600 | — | — |
| 2000-11-16 | $2.95 | $2.95 | 440,000 | — | — |
| 2000-11-15 | $3.05 | $3.05 | 402,400 | — | — |
| 2000-11-14 | $2.95 | $2.95 | 670,400 | — | — |
| 2000-11-13 | $2.90 | $2.90 | 859,200 | — | — |
| 2000-11-10 | $3.04 | $3.04 | 1,571,200 | — | — |
| 2000-11-09 | $3.09 | $3.09 | 759,200 | — | — |
| 2000-11-08 | $3.11 | $3.11 | 1,023,200 | — | — |
| 2000-11-07 | $3.07 | $3.07 | 1,356,800 | — | — |
| 2000-11-06 | $3.01 | $3.01 | 765,600 | — | — |
| 2000-11-03 | $3.01 | $3.01 | 493,600 | — | — |
| 2000-11-02 | $3.03 | $3.03 | 138,400 | — | — |
| 2000-11-01 | $3.02 | $3.02 | 978,400 | — | — |
| 2000-10-31 | $3.06 | $3.06 | 808,800 | — | — |
| 2000-10-30 | $2.80 | $2.80 | 591,200 | — | — |
| 2000-10-27 | $2.66 | $2.66 | 1,927,200 | — | — |
| 2000-10-26 | $2.34 | $2.34 | 325,600 | — | — |
| 2000-10-25 | $2.31 | $2.31 | 158,400 | — | — |
| 2000-10-24 | $2.44 | $2.44 | 219,200 | — | — |
| 2000-10-23 | $2.48 | $2.48 | 376,800 | — | — |
| 2000-10-20 | $2.48 | $2.48 | 250,400 | — | — |
| 2000-10-19 | $2.51 | $2.51 | 177,600 | — | — |
| 2000-10-18 | $2.46 | $2.46 | 1,429,600 | — | — |
| 2000-10-17 | $2.36 | $2.36 | 1,108,000 | — | — |
| 2000-10-16 | $2.35 | $2.35 | 690,400 | — | — |
| 2000-10-13 | $2.35 | $2.35 | 828,800 | — | — |
| 2000-10-12 | $2.19 | $2.19 | 1,121,600 | — | — |
| 2000-10-11 | $2.27 | $2.27 | 1,018,400 | — | — |
| 2000-10-10 | $2.28 | $2.28 | 1,393,600 | — | — |
| 2000-10-09 | $2.13 | $2.13 | 264,800 | — | — |
| 2000-10-06 | $2.23 | $2.23 | 868,000 | — | — |
| 2000-10-05 | $2.35 | $2.35 | 312,800 | — | — |
| 2000-10-04 | $2.35 | $2.35 | 628,000 | — | — |
| 2000-10-03 | $2.48 | $2.48 | 552,800 | — | — |
| 2000-10-02 | $2.48 | $2.48 | 432,800 | — | — |
| 2000-09-29 | $2.42 | $2.42 | 638,400 | — | — |
| 2000-09-28 | $2.53 | $2.53 | 521,600 | — | — |
| 2000-09-27 | $2.57 | $2.57 | 784,800 | — | — |
| 2000-09-26 | $2.61 | $2.61 | 742,400 | — | — |
| 2000-09-25 | $2.70 | $2.70 | 286,400 | — | — |
| 2000-09-22 | $2.66 | $2.66 | 344,800 | — | — |
| 2000-09-21 | $2.77 | $2.77 | 521,600 | — | — |
| 2000-09-20 | $2.88 | $2.88 | 359,200 | — | — |
| 2000-09-19 | $2.97 | $2.97 | 347,200 | — | — |
| 2000-09-18 | $2.81 | $2.81 | 692,000 | — | — |
| 2000-09-15 | $3.13 | $3.12 | 285,600 | — | — |
| 2000-09-14 | $3.13 | $3.12 | 757,600 | — | — |
| 2000-09-13 | $2.98 | $2.98 | 132,000 | — | — |
| 2000-09-12 | $2.95 | $2.95 | 398,400 | — | — |
| 2000-09-11 | $2.91 | $2.91 | 534,400 | — | — |
| 2000-09-08 | $2.96 | $2.96 | 770,400 | — | — |
| 2000-09-07 | $3.06 | $3.06 | 633,600 | — | — |
| 2000-09-06 | $3.14 | $3.14 | 99,200 | — | — |
| 2000-09-05 | $3.17 | $3.17 | 148,000 | — | — |
| 2000-09-01 | $3.19 | $3.19 | 436,800 | — | — |
| 2000-08-31 | $3.15 | $3.15 | 2,309,600 | — | — |
| 2000-08-30 | $3.22 | $3.22 | 777,600 | — | — |
| 2000-08-29 | $3.38 | $3.38 | 1,384,800 | — | — |
| 2000-08-28 | $3.41 | $3.41 | 857,600 | — | — |
| 2000-08-25 | $3.62 | $3.62 | 703,200 | — | — |
| 2000-08-24 | $3.61 | $3.61 | 470,400 | — | — |
| 2000-08-23 | $3.64 | $3.64 | 1,005,600 | — | — |
| 2000-08-22 | $3.47 | $3.47 | 858,400 | — | — |
| 2000-08-21 | $3.35 | $3.35 | 1,315,200 | — | — |
| 2000-08-18 | $3.23 | $3.23 | 2,529,600 | — | — |
| 2000-08-17 | $2.88 | $2.88 | 819,200 | — | — |
| 2000-08-16 | $2.84 | $2.84 | 728,800 | — | — |
| 2000-08-15 | $2.80 | $2.80 | 203,200 | — | — |
| 2000-08-14 | $2.77 | $2.77 | 224,000 | — | — |
| 2000-08-11 | $2.72 | $2.72 | 346,400 | — | — |
| 2000-08-10 | $2.73 | $2.73 | 307,200 | — | — |
| 2000-08-09 | $2.71 | $2.71 | 281,600 | — | — |
| 2000-08-08 | $2.70 | $2.70 | 224,000 | — | — |
| 2000-08-07 | $2.64 | $2.64 | 331,200 | — | — |
| 2000-08-04 | $2.69 | $2.69 | 643,200 | — | — |
| 2000-08-03 | $2.52 | $2.52 | 356,800 | — | — |
| 2000-08-02 | $2.57 | $2.57 | 488,800 | — | — |
| 2000-08-01 | $2.52 | $2.52 | 767,200 | — | — |
| 2000-07-31 | $2.41 | $2.41 | 477,600 | — | — |
| 2000-07-28 | $2.38 | $2.38 | 733,600 | — | — |
| 2000-07-27 | $2.52 | $2.52 | 1,032,000 | — | — |
| 2000-07-26 | $2.45 | $2.45 | 585,600 | — | — |
| 2000-07-25 | $2.47 | $2.47 | 627,200 | — | — |
| 2000-07-24 | $2.45 | $2.45 | 513,600 | — | — |
| 2000-07-21 | $2.50 | $2.50 | 988,000 | — | — |
| 2000-07-20 | $2.58 | $2.58 | 385,600 | — | — |
| 2000-07-19 | $2.50 | $2.50 | 939,200 | — | — |
| 2000-07-18 | $2.55 | $2.55 | 671,200 | — | — |
| 2000-07-17 | $2.48 | $2.48 | 611,200 | — | — |
| 2000-07-14 | $2.45 | $2.45 | 1,192,800 | — | — |
| 2000-07-13 | $2.61 | $2.61 | 6,628,800 | — | — |
| 2000-07-12 | $2.27 | $2.27 | 3,044,000 | — | — |
| 2000-07-11 | $2.39 | $2.39 | 910,400 | — | — |
| 2000-07-10 | $2.40 | $2.40 | 6,366,400 | — | — |
| 2000-07-07 | $2.41 | $2.41 | 736,000 | — | — |
| 2000-07-06 | $2.60 | $2.60 | 93,600 | — | — |
| 2000-07-05 | $2.60 | $2.60 | 441,600 | — | — |
| 2000-07-03 | $2.69 | $2.69 | 522,400 | — | — |
| 2000-06-30 | $2.69 | $2.69 | 545,600 | — | — |
| 2000-06-29 | $2.77 | $2.77 | 365,600 | — | — |
| 2000-06-28 | $2.68 | $2.68 | 412,800 | — | — |
| 2000-06-27 | $2.75 | $2.75 | 206,400 | — | — |
| 2000-06-26 | $2.77 | $2.77 | 1,298,400 | — | — |
| 2000-06-23 | $2.83 | $2.83 | 432,000 | — | — |
| 2000-06-22 | $3.09 | $3.09 | 280,000 | — | — |
| 2000-06-21 | $3.22 | $3.22 | 480,000 | — | — |
| 2000-06-20 | $3.25 | $3.25 | 376,000 | — | — |
| 2000-06-19 | $3.23 | $3.23 | 146,400 | — | — |
| 2000-06-16 | $3.21 | $3.21 | 146,400 | — | — |
| 2000-06-15 | $3.30 | $3.30 | 144,000 | — | — |
| 2000-06-14 | $3.38 | $3.38 | 290,400 | — | — |
| 2000-06-13 | $3.38 | $3.38 | 540,000 | — | — |
| 2000-06-12 | $3.38 | $3.38 | 420,000 | — | — |
| 2000-06-09 | $3.30 | $3.30 | 316,800 | — | — |
| 2000-06-08 | $3.25 | $3.25 | 320,000 | — | — |
| 2000-06-07 | $3.26 | $3.26 | 461,600 | — | — |
| 2000-06-06 | $3.17 | $3.17 | 720,000 | — | — |
| 2000-06-05 | $3.27 | $3.27 | 848,000 | — | — |
| 2000-06-02 | $3.49 | $3.49 | 4,070,400 | — | — |
| 2000-06-01 | $2.52 | $2.52 | 888,800 | — | — |
| 2000-05-31 | $2.38 | $2.38 | 221,600 | — | — |
| 2000-05-30 | $2.39 | $2.39 | 636,800 | — | — |
| 2000-05-26 | $2.25 | $2.25 | 549,600 | — | — |
| 2000-05-25 | $2.34 | $2.34 | 810,400 | — | — |
| 2000-05-24 | $2.28 | $2.28 | 1,032,000 | — | — |
| 2000-05-23 | $2.52 | $2.52 | 611,200 | — | — |
| 2000-05-22 | $2.51 | $2.51 | 1,159,200 | — | — |
| 2000-05-19 | $2.88 | $2.88 | 709,600 | — | — |
| 2000-05-18 | $2.88 | $2.88 | 196,800 | — | — |
| 2000-05-17 | $2.98 | $2.98 | 153,600 | — | — |
| 2000-05-16 | $3.01 | $3.01 | 542,400 | — | — |
| 2000-05-15 | $2.93 | $2.93 | 579,200 | — | — |
| 2000-05-12 | $2.92 | $2.92 | 86,400 | — | — |
| 2000-05-11 | $2.88 | $2.88 | 1,266,400 | — | — |
| 2000-05-10 | $2.84 | $2.84 | 1,763,200 | — | — |
| 2000-05-09 | $2.88 | $2.88 | 1,970,400 | — | — |
| 2000-05-08 | $2.83 | $2.83 | 783,200 | — | — |
| 2000-05-05 | $2.88 | $2.88 | 824,800 | — | — |
| 2000-05-04 | $2.91 | $2.91 | 1,304,800 | — | — |
| 2000-05-03 | $2.93 | $2.93 | 2,164,800 | — | — |
| 2000-05-02 | $3.04 | $3.04 | 1,312,000 | — | — |
| 2000-05-01 | $3.14 | $3.14 | 1,692,000 | — | — |
| 2000-04-28 | $3.11 | $3.11 | 3,807,200 | — | — |
| 2000-04-27 | $2.64 | $2.64 | 344,000 | — | — |
| 2000-04-26 | $2.64 | $2.64 | 805,600 | — | — |
| 2000-04-25 | $2.71 | $2.71 | 1,884,000 | — | — |
| 2000-04-24 | $2.69 | $2.69 | 1,702,400 | — | — |
| 2000-04-20 | $3.06 | $3.06 | 758,400 | — | — |
| 2000-04-19 | $3.08 | $3.08 | 1,480,000 | — | — |
| 2000-04-18 | $3.16 | $3.16 | 1,875,200 | — | — |
| 2000-04-17 | $2.80 | $2.80 | 2,281,600 | — | — |
| 2000-04-14 | $2.55 | $2.55 | 2,324,000 | — | — |
| 2000-04-13 | $3.04 | $3.04 | 1,714,400 | — | — |
| 2000-04-12 | $3.04 | $3.04 | 1,516,800 | — | — |
| 2000-04-11 | $3.38 | $3.38 | 1,420,800 | — | — |
| 2000-04-10 | $3.61 | $3.61 | 2,716,800 | — | — |
| 2000-04-07 | $3.87 | $3.87 | 2,685,600 | — | — |
| 2000-04-06 | $3.62 | $3.62 | 2,957,600 | — | — |
| 2000-04-05 | $3.26 | $3.26 | 3,079,200 | — | — |
| 2000-04-04 | $2.92 | $2.92 | 3,939,200 | — | — |
| 2000-04-03 | $3.30 | $3.30 | 2,102,400 | — | — |
| 2000-03-31 | $3.71 | $3.71 | 1,837,600 | — | — |
| 2000-03-30 | $3.88 | $3.88 | 2,038,400 | — | — |
| 2000-03-29 | $4.38 | $4.38 | 3,683,200 | — | — |
| 2000-03-28 | $4.52 | $4.52 | 1,520,000 | — | — |
| 2000-03-27 | $4.92 | $4.92 | 816,800 | — | — |
| 2000-03-24 | $5.08 | $5.08 | 2,315,200 | — | — |
| 2000-03-23 | $4.73 | $4.73 | 3,580,000 | — | — |
| 2000-03-22 | $4.53 | $4.53 | 7,856,800 | — | — |
| 2000-03-21 | $4.43 | $4.43 | 5,848,800 | — | — |
| 2000-03-20 | $4.75 | $4.75 | 4,228,800 | — | — |
| 2000-03-17 | $5.19 | $5.19 | 1,702,400 | — | — |
| 2000-03-16 | $5.19 | $5.19 | 5,652,000 | — | — |
| 2000-03-15 | $5.13 | $5.13 | 4,053,600 | — | — |
| 2000-03-14 | $5.95 | $5.95 | 2,013,600 | — | — |
| 2000-03-13 | $5.81 | $5.81 | 1,755,200 | — | — |
| 2000-03-10 | $6.43 | $6.43 | 1,832,800 | — | — |
| 2000-03-09 | $6.67 | $6.67 | 4,268,000 | — | — |
| 2000-03-08 | $6.31 | $6.31 | 2,817,600 | — | — |
| 2000-03-07 | $6.60 | $6.60 | 2,341,600 | — | — |
| 2000-03-06 | $6.81 | $6.81 | 1,818,400 | — | — |
| 2000-03-03 | $6.60 | $6.60 | 2,307,200 | — | — |
| 2000-03-02 | $6.77 | $6.77 | 8,404,000 | — | — |
| 2000-03-01 | $6.97 | $6.97 | 6,190,400 | — | — |
| 2000-02-29 | $5.96 | $5.96 | 5,751,200 | — | — |
| 2000-02-28 | $5.00 | $5.00 | 2,850,400 | — | — |
| 2000-02-25 | $4.99 | $4.99 | 22,417,600 | — | — |
| 2000-02-24 | $5.74 | $5.74 | 18,020,800 | — | — |
| 2000-02-23 | $4.19 | $4.19 | 3,007,200 | — | — |
| 2000-02-22 | $3.92 | $3.92 | 2,768,800 | — | — |
| 2000-02-18 | $4.23 | $4.23 | 3,354,400 | — | — |
| 2000-02-17 | $4.20 | $4.20 | 2,189,600 | — | — |
| 2000-02-16 | $4.23 | $4.23 | 1,536,000 | — | — |
| 2000-02-15 | $4.24 | $4.24 | 6,524,000 | — | — |
| 2000-02-14 | $3.70 | $3.70 | 1,193,600 | — | — |
| 2000-02-11 | $3.68 | $3.68 | 1,115,200 | — | — |
| 2000-02-10 | $3.62 | $3.62 | 1,195,200 | — | — |
| 2000-02-09 | $3.80 | $3.80 | 2,648,800 | — | — |
| 2000-02-08 | $3.74 | $3.74 | 2,199,200 | — | — |
| 2000-02-07 | $3.43 | $3.43 | 2,264,800 | — | — |
| 2000-02-04 | $3.36 | $3.36 | 3,003,200 | — | — |
| 2000-02-03 | $3.41 | $3.41 | 3,083,200 | — | — |
| 2000-02-02 | $3.30 | $3.30 | 6,088,800 | — | — |
| 2000-02-01 | $3.08 | $3.08 | 8,680,000 | — | — |
| 2000-01-31 | $2.55 | $2.55 | 1,556,000 | — | — |
| 2000-01-28 | $2.56 | $2.56 | 3,506,400 | — | — |
| 2000-01-27 | $2.64 | $2.64 | 5,383,200 | — | — |
| 2000-01-26 | $2.31 | $2.31 | 836,800 | — | — |
| 2000-01-25 | $2.38 | $2.38 | 1,709,600 | — | — |
| 2000-01-24 | $2.35 | $2.35 | 1,155,200 | — | — |
| 2000-01-21 | $2.41 | $2.41 | 484,800 | — | — |
| 2000-01-20 | $2.45 | $2.45 | 2,037,600 | — | — |
| 2000-01-19 | $2.45 | $2.45 | 4,390,400 | — | — |
| 2000-01-18 | $2.42 | $2.42 | 3,758,400 | — | — |
| 2000-01-14 | $2.30 | $2.30 | 835,200 | — | — |
| 2000-01-13 | $2.36 | $2.36 | 1,905,600 | — | — |
| 2000-01-12 | $2.32 | $2.32 | 900,800 | — | — |
| 2000-01-11 | $2.34 | $2.34 | 1,750,400 | — | — |
| 2000-01-10 | $2.34 | $2.34 | 1,300,000 | — | — |
| 2000-01-07 | $2.37 | $2.37 | 2,848,800 | — | — |
| 2000-01-06 | $2.43 | $2.43 | 5,441,600 | — | — |
| 2000-01-05 | $2.32 | $2.32 | 1,565,600 | — | — |
| 2000-01-04 | $2.30 | $2.30 | 1,038,400 | — | — |
| 2000-01-03 | $2.31 | $2.31 | 1,087,200 | — | — |