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
- 1995-06-12 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 | $2.62 | 117,400 | — | — |
| 2000-12-28 | $2.59 | $2.59 | 111,600 | — | — |
| 2000-12-27 | $2.63 | $2.62 | 90,000 | — | — |
| 2000-12-26 | $2.59 | $2.59 | 154,700 | — | — |
| 2000-12-22 | $2.56 | $2.56 | 82,700 | — | — |
| 2000-12-21 | $2.63 | $2.62 | 84,200 | — | — |
| 2000-12-20 | $2.69 | $2.69 | 118,800 | — | — |
| 2000-12-19 | $2.63 | $2.62 | 80,400 | — | — |
| 2000-12-18 | $2.63 | $2.62 | 56,700 | — | — |
| 2000-12-15 | $2.69 | $2.69 | 132,600 | — | — |
| 2000-12-14 | $2.63 | $2.62 | 23,000 | — | — |
| 2000-12-13 | $2.63 | $2.62 | 67,500 | — | — |
| 2000-12-12 | $2.63 | $2.62 | 108,200 | — | — |
| 2000-12-11 | $2.63 | $2.62 | 84,400 | — | — |
| 2000-12-08 | $2.69 | $2.69 | 175,600 | — | — |
| 2000-12-07 | $2.88 | $2.88 | 426,200 | — | — |
| 2000-12-06 | $2.88 | $2.88 | 117,700 | — | — |
| 2000-12-05 | $2.88 | $2.88 | 145,200 | — | — |
| 2000-12-04 | $2.84 | $2.84 | 193,000 | — | — |
| 2000-12-01 | $2.72 | $2.72 | 243,700 | — | — |
| 2000-11-30 | $2.63 | $2.62 | 186,000 | — | — |
| 2000-11-29 | $2.75 | $2.75 | 76,200 | — | — |
| 2000-11-28 | $2.88 | $2.88 | 60,800 | — | — |
| 2000-11-27 | $2.88 | $2.88 | 84,300 | — | — |
| 2000-11-24 | $2.97 | $2.97 | 26,300 | — | — |
| 2000-11-22 | $2.78 | $2.78 | 31,400 | — | — |
| 2000-11-21 | $2.81 | $2.81 | 41,500 | — | — |
| 2000-11-20 | $2.84 | $2.84 | 41,900 | — | — |
| 2000-11-17 | $2.78 | $2.78 | 150,200 | — | — |
| 2000-11-16 | $2.97 | $2.97 | 40,100 | — | — |
| 2000-11-15 | $2.81 | $2.81 | 30,600 | — | — |
| 2000-11-14 | $2.84 | $2.84 | 42,600 | — | — |
| 2000-11-13 | $2.78 | $2.78 | 96,300 | — | — |
| 2000-11-10 | $2.97 | $2.97 | 30,200 | — | — |
| 2000-11-09 | $2.97 | $2.97 | 34,100 | — | — |
| 2000-11-08 | $2.88 | $2.88 | 33,400 | — | — |
| 2000-11-07 | $2.94 | $2.94 | 42,200 | — | — |
| 2000-11-06 | $3.03 | $3.03 | 25,700 | — | — |
| 2000-11-03 | $3.00 | $3.00 | 18,200 | — | — |
| 2000-11-02 | $3.06 | $3.06 | 64,400 | — | — |
| 2000-11-01 | $2.94 | $2.94 | 73,500 | — | — |
| 2000-10-31 | $2.94 | $2.94 | 15,000 | — | — |
| 2000-10-30 | $2.88 | $2.88 | 24,400 | — | — |
| 2000-10-27 | $2.88 | $2.88 | 86,200 | — | — |
| 2000-10-26 | $2.86 | $2.86 | 18,200 | — | — |
| 2000-10-25 | $2.94 | $2.94 | 332,900 | — | — |
| 2000-10-24 | $2.91 | $2.91 | 41,900 | — | — |
| 2000-10-23 | $3.00 | $3.00 | 134,700 | — | — |
| 2000-10-20 | $3.06 | $3.06 | 52,700 | — | — |
| 2000-10-19 | $2.94 | $2.94 | 42,300 | — | — |
| 2000-10-18 | $3.00 | $3.00 | 111,600 | — | — |
| 2000-10-17 | $3.00 | $3.00 | 117,700 | — | — |
| 2000-10-16 | $3.03 | $3.03 | 43,500 | — | — |
| 2000-10-13 | $3.13 | $3.12 | 37,600 | — | — |
| 2000-10-12 | $3.25 | $3.25 | 74,000 | — | — |
| 2000-10-11 | $3.16 | $3.16 | 103,200 | — | — |
| 2000-10-10 | $3.31 | $3.31 | 32,600 | — | — |
| 2000-10-09 | $3.31 | $3.31 | 22,800 | — | — |
| 2000-10-06 | $3.50 | $3.50 | 131,700 | — | — |
| 2000-10-05 | $3.28 | $3.28 | 46,500 | — | — |
| 2000-10-04 | $3.31 | $3.31 | 41,400 | — | — |
| 2000-10-03 | $3.31 | $3.31 | 52,200 | — | — |
| 2000-10-02 | $3.47 | $3.47 | 51,100 | — | — |
| 2000-09-29 | $3.56 | $3.56 | 244,400 | — | — |
| 2000-09-28 | $3.56 | $3.56 | 327,700 | — | — |
| 2000-09-27 | $3.63 | $3.62 | 124,600 | — | — |
| 2000-09-26 | $3.63 | $3.62 | 51,600 | — | — |
| 2000-09-25 | $3.56 | $3.56 | 47,800 | — | — |
| 2000-09-22 | $3.63 | $3.62 | 120,400 | — | — |
| 2000-09-21 | $3.75 | $3.75 | 37,900 | — | — |
| 2000-09-20 | $3.56 | $3.56 | 39,900 | — | — |
| 2000-09-19 | $3.69 | $3.69 | 37,000 | — | — |
| 2000-09-18 | $3.63 | $3.62 | 53,100 | — | — |
| 2000-09-15 | $3.63 | $3.62 | 59,600 | — | — |
| 2000-09-14 | $3.84 | $3.84 | 181,400 | — | — |
| 2000-09-13 | $3.75 | $3.75 | 60,300 | — | — |
| 2000-09-12 | $3.63 | $3.62 | 35,100 | — | — |
| 2000-09-11 | $3.50 | $3.50 | 95,200 | — | — |
| 2000-09-08 | $3.75 | $3.75 | 38,800 | — | — |
| 2000-09-07 | $3.69 | $3.69 | 31,100 | — | — |
| 2000-09-06 | $3.75 | $3.75 | 43,000 | — | — |
| 2000-09-05 | $3.75 | $3.75 | 68,900 | — | — |
| 2000-09-01 | $3.81 | $3.81 | 118,400 | — | — |
| 2000-08-31 | $3.77 | $3.77 | 338,100 | — | — |
| 2000-08-30 | $3.63 | $3.62 | 148,000 | — | — |
| 2000-08-29 | $3.69 | $3.69 | 214,600 | — | — |
| 2000-08-28 | $3.44 | $3.44 | 101,200 | — | — |
| 2000-08-25 | $3.31 | $3.31 | 48,900 | — | — |
| 2000-08-24 | $3.19 | $3.19 | 37,100 | — | — |
| 2000-08-23 | $3.16 | $3.16 | 41,900 | — | — |
| 2000-08-22 | $3.19 | $3.19 | 23,600 | — | — |
| 2000-08-21 | $3.19 | $3.19 | 40,300 | — | — |
| 2000-08-18 | $3.25 | $3.25 | 33,000 | — | — |
| 2000-08-17 | $3.13 | $3.12 | 11,600 | — | — |
| 2000-08-16 | $3.13 | $3.12 | 85,000 | — | — |
| 2000-08-15 | $3.25 | $3.25 | 29,900 | — | — |
| 2000-08-14 | $3.13 | $3.12 | 31,100 | — | — |
| 2000-08-11 | $3.13 | $3.12 | 11,500 | — | — |
| 2000-08-10 | $3.19 | $3.19 | 16,500 | — | — |
| 2000-08-09 | $3.16 | $3.16 | 36,500 | — | — |
| 2000-08-08 | $3.25 | $3.25 | 22,200 | — | — |
| 2000-08-07 | $3.06 | $3.06 | 19,900 | — | — |
| 2000-08-04 | $3.09 | $3.09 | 23,700 | — | — |
| 2000-08-03 | $3.09 | $3.09 | 46,300 | — | — |
| 2000-08-02 | $3.19 | $3.19 | 31,500 | — | — |
| 2000-08-01 | $3.13 | $3.12 | 25,200 | — | — |
| 2000-07-31 | $3.13 | $3.12 | 41,300 | — | — |
| 2000-07-28 | $3.19 | $3.19 | 74,000 | — | — |
| 2000-07-27 | $3.19 | $3.19 | 104,700 | — | — |
| 2000-07-26 | $3.25 | $3.25 | 18,500 | — | — |
| 2000-07-25 | $3.19 | $3.19 | 22,200 | — | — |
| 2000-07-24 | $3.13 | $3.12 | 73,200 | — | — |
| 2000-07-21 | $3.13 | $3.12 | 86,600 | — | — |
| 2000-07-20 | $3.31 | $3.31 | 40,800 | — | — |
| 2000-07-19 | $3.38 | $3.38 | 190,500 | — | — |
| 2000-07-18 | $3.38 | $3.38 | 56,000 | — | — |
| 2000-07-17 | $3.50 | $3.50 | 95,900 | — | — |
| 2000-07-14 | $3.53 | $3.53 | 47,400 | — | — |
| 2000-07-13 | $3.56 | $3.56 | 16,500 | — | — |
| 2000-07-12 | $3.59 | $3.59 | 24,300 | — | — |
| 2000-07-11 | $3.63 | $3.62 | 50,400 | — | — |
| 2000-07-10 | $3.63 | $3.62 | 27,600 | — | — |
| 2000-07-07 | $3.75 | $3.75 | 18,900 | — | — |
| 2000-07-06 | $3.69 | $3.69 | 67,100 | — | — |
| 2000-07-05 | $3.63 | $3.62 | 50,900 | — | — |
| 2000-07-03 | $3.63 | $3.62 | 10,900 | — | — |
| 2000-06-30 | $3.63 | $3.62 | 56,400 | — | — |
| 2000-06-29 | $3.56 | $3.56 | 40,700 | — | — |
| 2000-06-28 | $3.88 | $3.88 | 56,800 | — | — |
| 2000-06-27 | $3.69 | $3.69 | 111,900 | — | — |
| 2000-06-26 | $3.56 | $3.56 | 25,000 | — | — |
| 2000-06-23 | $3.70 | $3.70 | 51,800 | — | — |
| 2000-06-22 | $3.56 | $3.56 | 68,100 | — | — |
| 2000-06-21 | $3.69 | $3.69 | 42,000 | — | — |
| 2000-06-20 | $3.63 | $3.62 | 42,800 | — | — |
| 2000-06-19 | $3.56 | $3.56 | 41,600 | — | — |
| 2000-06-16 | $3.81 | $3.81 | 21,200 | — | — |
| 2000-06-15 | $3.69 | $3.69 | 46,800 | — | — |
| 2000-06-14 | $3.56 | $3.56 | 75,300 | — | — |
| 2000-06-13 | $3.56 | $3.56 | 61,400 | — | — |
| 2000-06-12 | $3.66 | $3.66 | 41,800 | — | — |
| 2000-06-09 | $3.63 | $3.62 | 30,700 | — | — |
| 2000-06-08 | $3.63 | $3.62 | 77,600 | — | — |
| 2000-06-07 | $3.75 | $3.75 | 35,500 | — | — |
| 2000-06-06 | $3.88 | $3.88 | 122,600 | — | — |
| 2000-06-05 | $3.94 | $3.94 | 94,400 | — | — |
| 2000-06-02 | $3.88 | $3.88 | 49,400 | — | — |
| 2000-06-01 | $3.69 | $3.69 | 33,300 | — | — |
| 2000-05-31 | $3.77 | $3.77 | 16,300 | — | — |
| 2000-05-30 | $3.77 | $3.77 | 41,300 | — | — |
| 2000-05-26 | $3.69 | $3.69 | 75,700 | — | — |
| 2000-05-25 | $3.69 | $3.69 | 105,000 | — | — |
| 2000-05-24 | $3.81 | $3.81 | 47,600 | — | — |
| 2000-05-23 | $3.97 | $3.97 | 63,800 | — | — |
| 2000-05-22 | $4.00 | $4.00 | 33,200 | — | — |
| 2000-05-19 | $4.00 | $4.00 | 69,000 | — | — |
| 2000-05-18 | $4.19 | $4.19 | 58,000 | — | — |
| 2000-05-17 | $4.06 | $4.06 | 52,100 | — | — |
| 2000-05-16 | $4.06 | $4.06 | 51,900 | — | — |
| 2000-05-15 | $4.09 | $4.09 | 126,200 | — | — |
| 2000-05-12 | $3.94 | $3.94 | 72,200 | — | — |
| 2000-05-11 | $4.09 | $4.09 | 66,600 | — | — |
| 2000-05-10 | $4.06 | $4.06 | 42,200 | — | — |
| 2000-05-09 | $4.06 | $4.06 | 46,500 | — | — |
| 2000-05-08 | $4.00 | $4.00 | 92,100 | — | — |
| 2000-05-05 | $4.19 | $4.19 | 56,200 | — | — |
| 2000-05-04 | $4.27 | $4.27 | 103,500 | — | — |
| 2000-05-03 | $3.88 | $3.88 | 106,100 | — | — |
| 2000-05-02 | $3.88 | $3.88 | 74,200 | — | — |
| 2000-05-01 | $3.81 | $3.81 | 12,200 | — | — |
| 2000-04-28 | $3.81 | $3.81 | 16,100 | — | — |
| 2000-04-27 | $3.88 | $3.88 | 39,300 | — | — |
| 2000-04-26 | $3.56 | $3.56 | 107,800 | — | — |
| 2000-04-25 | $3.78 | $3.78 | 65,000 | — | — |
| 2000-04-24 | $3.94 | $3.94 | 54,600 | — | — |
| 2000-04-20 | $3.88 | $3.88 | 51,600 | — | — |
| 2000-04-19 | $3.88 | $3.88 | 59,600 | — | — |
| 2000-04-18 | $3.75 | $3.75 | 34,700 | — | — |
| 2000-04-17 | $3.84 | $3.84 | 131,300 | — | — |
| 2000-04-14 | $3.69 | $3.69 | 81,600 | — | — |
| 2000-04-13 | $3.97 | $3.97 | 194,500 | — | — |
| 2000-04-12 | $3.69 | $3.69 | 123,100 | — | — |
| 2000-04-11 | $3.53 | $3.53 | 66,700 | — | — |
| 2000-04-10 | $3.69 | $3.69 | 71,300 | — | — |
| 2000-04-07 | $3.69 | $3.69 | 60,300 | — | — |
| 2000-04-06 | $3.69 | $3.69 | 306,700 | — | — |
| 2000-04-05 | $3.75 | $3.75 | 118,200 | — | — |
| 2000-04-04 | $3.88 | $3.88 | 109,400 | — | — |
| 2000-04-03 | $3.88 | $3.88 | 39,100 | — | — |
| 2000-03-31 | $3.81 | $3.81 | 52,100 | — | — |
| 2000-03-30 | $3.75 | $3.75 | 91,300 | — | — |
| 2000-03-29 | $4.00 | $4.00 | 102,700 | — | — |
| 2000-03-28 | $4.03 | $4.03 | 35,600 | — | — |
| 2000-03-27 | $4.06 | $4.06 | 175,000 | — | — |
| 2000-03-24 | $4.06 | $4.06 | 87,800 | — | — |
| 2000-03-23 | $4.00 | $4.00 | 110,500 | — | — |
| 2000-03-22 | $4.00 | $4.00 | 39,200 | — | — |
| 2000-03-21 | $3.88 | $3.88 | 69,500 | — | — |
| 2000-03-20 | $3.88 | $3.88 | 105,800 | — | — |
| 2000-03-17 | $3.88 | $3.88 | 218,800 | — | — |
| 2000-03-16 | $3.75 | $3.75 | 94,500 | — | — |
| 2000-03-15 | $3.88 | $3.88 | 174,400 | — | — |
| 2000-03-14 | $3.75 | $3.75 | 106,800 | — | — |
| 2000-03-13 | $3.88 | $3.88 | 62,200 | — | — |
| 2000-03-10 | $4.00 | $4.00 | 49,000 | — | — |
| 2000-03-09 | $3.97 | $3.97 | 19,900 | — | — |
| 2000-03-08 | $4.00 | $4.00 | 63,000 | — | — |
| 2000-03-07 | $4.19 | $4.19 | 174,900 | — | — |
| 2000-03-06 | $3.94 | $3.94 | 201,500 | — | — |
| 2000-03-03 | $3.94 | $3.94 | 87,100 | — | — |
| 2000-03-02 | $3.94 | $3.94 | 57,000 | — | — |
| 2000-03-01 | $3.94 | $3.94 | 77,100 | — | — |
| 2000-02-29 | $4.00 | $4.00 | 159,400 | — | — |
| 2000-02-28 | $4.13 | $4.13 | 100,300 | — | — |
| 2000-02-25 | $3.88 | $3.88 | 282,400 | — | — |
| 2000-02-24 | $4.38 | $4.38 | 69,200 | — | — |
| 2000-02-23 | $4.41 | $4.41 | 169,900 | — | — |
| 2000-02-22 | $4.63 | $4.63 | 125,400 | — | — |
| 2000-02-18 | $4.53 | $4.53 | 189,700 | — | — |
| 2000-02-17 | $4.63 | $4.63 | 28,700 | — | — |
| 2000-02-16 | $4.69 | $4.69 | 32,900 | — | — |
| 2000-02-15 | $4.69 | $4.69 | 37,900 | — | — |
| 2000-02-14 | $4.75 | $4.75 | 39,400 | — | — |
| 2000-02-11 | $4.94 | $4.94 | 70,200 | — | — |
| 2000-02-10 | $5.00 | $5.00 | 171,700 | — | — |
| 2000-02-09 | $5.00 | $5.00 | 263,200 | — | — |
| 2000-02-08 | $4.66 | $4.66 | 63,900 | — | — |
| 2000-02-07 | $4.75 | $4.75 | 245,200 | — | — |
| 2000-02-04 | $4.81 | $4.81 | 342,700 | — | — |
| 2000-02-03 | $4.50 | $4.50 | 78,000 | — | — |
| 2000-02-02 | $4.59 | $4.59 | 54,700 | — | — |
| 2000-02-01 | $4.69 | $4.69 | 81,800 | — | — |
| 2000-01-31 | $4.75 | $4.75 | 66,300 | — | — |
| 2000-01-28 | $4.75 | $4.75 | 143,700 | — | — |
| 2000-01-27 | $4.81 | $4.81 | 89,000 | — | — |
| 2000-01-26 | $4.53 | $4.53 | 47,000 | — | — |
| 2000-01-25 | $4.56 | $4.56 | 40,400 | — | — |
| 2000-01-24 | $4.63 | $4.63 | 131,600 | — | — |
| 2000-01-21 | $4.63 | $4.63 | 54,100 | — | — |
| 2000-01-20 | $4.69 | $4.69 | 93,000 | — | — |
| 2000-01-19 | $4.69 | $4.69 | 107,700 | — | — |
| 2000-01-18 | $4.56 | $4.56 | 82,000 | — | — |
| 2000-01-14 | $4.69 | $4.69 | 93,300 | — | — |
| 2000-01-13 | $4.66 | $4.66 | 113,700 | — | — |
| 2000-01-12 | $4.63 | $4.63 | 75,300 | — | — |
| 2000-01-11 | $4.63 | $4.63 | 97,900 | — | — |
| 2000-01-10 | $4.88 | $4.88 | 192,200 | — | — |
| 2000-01-07 | $4.91 | $4.91 | 141,000 | — | — |
| 2000-01-06 | $4.88 | $4.88 | 157,900 | — | — |
| 2000-01-05 | $5.13 | $5.12 | 454,200 | — | — |
| 2000-01-04 | $5.06 | $5.06 | 276,700 | — | — |
| 2000-01-03 | $5.25 | $5.25 | 89,500 | — | — |