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
- 1996-10-23 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 | $3.34 | $3.34 | 44,200 | — | — |
| 2000-12-28 | $3.31 | $3.31 | 105,800 | — | — |
| 2000-12-27 | $3.06 | $3.06 | 40,000 | — | — |
| 2000-12-26 | $3.25 | $3.25 | 111,800 | — | — |
| 2000-12-22 | $3.34 | $3.34 | 30,800 | — | — |
| 2000-12-21 | $3.47 | $3.47 | 12,600 | — | — |
| 2000-12-20 | $3.44 | $3.44 | 316,200 | — | — |
| 2000-12-19 | $3.78 | $3.78 | 67,200 | — | — |
| 2000-12-18 | $3.78 | $3.78 | 85,400 | — | — |
| 2000-12-15 | $3.75 | $3.75 | 4,400 | — | — |
| 2000-12-14 | $3.75 | $3.75 | 32,800 | — | — |
| 2000-12-13 | $3.78 | $3.78 | 396,200 | — | — |
| 2000-12-12 | $3.75 | $3.75 | 41,400 | — | — |
| 2000-12-11 | $3.88 | $3.87 | 24,800 | — | — |
| 2000-12-08 | $3.88 | $3.87 | 22,200 | — | — |
| 2000-12-07 | $3.91 | $3.91 | 15,000 | — | — |
| 2000-12-06 | $3.88 | $3.87 | 13,200 | — | — |
| 2000-12-05 | $3.88 | $3.87 | 30,400 | — | — |
| 2000-12-04 | $3.84 | $3.84 | 4,600 | — | — |
| 2000-12-01 | $3.81 | $3.81 | 6,800 | — | — |
| 2000-11-30 | $3.81 | $3.81 | 184,400 | — | — |
| 2000-11-29 | $3.47 | $3.47 | 108,800 | — | — |
| 2000-11-28 | $3.53 | $3.53 | 5,000 | — | — |
| 2000-11-27 | $3.63 | $3.62 | 15,000 | — | — |
| 2000-11-24 | $3.69 | $3.69 | 1,200 | — | — |
| 2000-11-22 | $3.66 | $3.66 | 6,200 | — | — |
| 2000-11-21 | $3.59 | $3.59 | 43,200 | — | — |
| 2000-11-20 | $3.50 | $3.50 | 38,400 | — | — |
| 2000-11-17 | $3.59 | $3.59 | 22,800 | — | — |
| 2000-11-16 | $3.63 | $3.62 | 12,400 | — | — |
| 2000-11-15 | $3.72 | $3.72 | 27,800 | — | — |
| 2000-11-14 | $3.69 | $3.69 | 50,400 | — | — |
| 2000-11-13 | $3.81 | $3.81 | 16,200 | — | — |
| 2000-11-10 | $3.72 | $3.72 | 17,400 | — | — |
| 2000-11-09 | $3.81 | $3.81 | 12,000 | — | — |
| 2000-11-08 | $3.84 | $3.84 | 7,000 | — | — |
| 2000-11-07 | $3.94 | $3.94 | 16,200 | — | — |
| 2000-11-06 | $4.00 | $4.00 | 7,800 | — | — |
| 2000-11-03 | $4.00 | $4.00 | 47,800 | — | — |
| 2000-11-02 | $3.91 | $3.91 | 30,400 | — | — |
| 2000-11-01 | $3.94 | $3.94 | 9,200 | — | — |
| 2000-10-31 | $4.00 | $4.00 | 47,400 | — | — |
| 2000-10-30 | $3.81 | $3.81 | 29,200 | — | — |
| 2000-10-27 | $3.75 | $3.75 | 47,600 | — | — |
| 2000-10-26 | $3.75 | $3.75 | 20,000 | — | — |
| 2000-10-25 | $3.69 | $3.69 | 36,800 | — | — |
| 2000-10-24 | $3.63 | $3.62 | 56,400 | — | — |
| 2000-10-23 | $3.75 | $3.75 | 22,200 | — | — |
| 2000-10-20 | $3.69 | $3.69 | 46,600 | — | — |
| 2000-10-19 | $3.84 | $3.84 | 29,800 | — | — |
| 2000-10-18 | $3.63 | $3.62 | 27,000 | — | — |
| 2000-10-17 | $3.53 | $3.53 | 18,200 | — | — |
| 2000-10-16 | $3.66 | $3.66 | 44,600 | — | — |
| 2000-10-13 | $3.75 | $3.75 | 7,200 | — | — |
| 2000-10-12 | $3.75 | $3.75 | 10,800 | — | — |
| 2000-10-11 | $3.75 | $3.75 | 22,400 | — | — |
| 2000-10-10 | $3.72 | $3.72 | 48,200 | — | — |
| 2000-10-09 | $3.81 | $3.81 | 12,400 | — | — |
| 2000-10-06 | $3.84 | $3.84 | 28,800 | — | — |
| 2000-10-05 | $3.94 | $3.94 | 14,200 | — | — |
| 2000-10-04 | $3.97 | $3.97 | 29,000 | — | — |
| 2000-10-03 | $3.94 | $3.94 | 46,800 | — | — |
| 2000-10-02 | $4.09 | $4.09 | 63,200 | — | — |
| 2000-09-29 | $4.13 | $4.13 | 27,600 | — | — |
| 2000-09-28 | $4.22 | $4.22 | 6,400 | — | — |
| 2000-09-27 | $4.31 | $4.31 | 6,600 | — | — |
| 2000-09-26 | $4.31 | $4.31 | 4,400 | — | — |
| 2000-09-25 | $4.28 | $4.28 | 16,600 | — | — |
| 2000-09-22 | $4.31 | $4.31 | 4,600 | — | — |
| 2000-09-21 | $4.38 | $4.37 | 37,400 | — | — |
| 2000-09-20 | $4.44 | $4.44 | 4,000 | — | — |
| 2000-09-19 | $4.44 | $4.44 | 32,800 | — | — |
| 2000-09-18 | $4.50 | $4.50 | 65,600 | — | — |
| 2000-09-15 | $4.50 | $4.50 | 126,600 | — | — |
| 2000-09-14 | $4.50 | $4.50 | 19,800 | — | — |
| 2000-09-13 | $4.44 | $4.44 | 87,400 | — | — |
| 2000-09-12 | $4.31 | $4.31 | 16,400 | — | — |
| 2000-09-11 | $4.28 | $4.28 | 6,200 | — | — |
| 2000-09-08 | $4.28 | $4.28 | 21,800 | — | — |
| 2000-09-07 | $4.25 | $4.25 | 113,400 | — | — |
| 2000-09-06 | $4.28 | $4.28 | 28,400 | — | — |
| 2000-09-05 | $4.22 | $4.22 | 75,200 | — | — |
| 2000-09-01 | $4.22 | $4.22 | 34,400 | — | — |
| 2000-08-31 | $4.22 | $4.22 | 73,800 | — | — |
| 2000-08-30 | $4.00 | $4.00 | 14,400 | — | — |
| 2000-08-29 | $3.97 | $3.97 | 34,200 | — | — |
| 2000-08-28 | $4.25 | $4.25 | 8,200 | — | — |
| 2000-08-25 | $4.22 | $4.22 | 600 | — | — |
| 2000-08-24 | $4.22 | $4.22 | 34,800 | — | — |
| 2000-08-23 | $4.09 | $4.09 | 39,200 | — | — |
| 2000-08-22 | $4.06 | $4.06 | 114,200 | — | — |
| 2000-08-21 | $4.06 | $4.06 | 7,600 | — | — |
| 2000-08-18 | $4.13 | $4.13 | 26,000 | — | — |
| 2000-08-17 | $4.19 | $4.19 | 22,600 | — | — |
| 2000-08-16 | $4.00 | $4.00 | 159,800 | — | — |
| 2000-08-15 | $4.09 | $4.09 | 49,200 | — | — |
| 2000-08-14 | $4.00 | $4.00 | 6,400 | — | — |
| 2000-08-11 | $3.94 | $3.94 | 49,800 | — | — |
| 2000-08-10 | $4.03 | $4.03 | 69,200 | — | — |
| 2000-08-09 | $4.13 | $4.13 | 17,000 | — | — |
| 2000-08-08 | $4.00 | $4.00 | 38,000 | — | — |
| 2000-08-07 | $3.97 | $3.97 | 630,800 | — | — |
| 2000-08-04 | $3.81 | $3.81 | 56,000 | — | — |
| 2000-08-03 | $3.78 | $3.78 | 15,400 | — | — |
| 2000-08-02 | $3.88 | $3.87 | 145,800 | — | — |
| 2000-08-01 | $3.88 | $3.87 | 162,000 | — | — |
| 2000-07-31 | $3.91 | $3.91 | 82,400 | — | — |
| 2000-07-28 | $3.97 | $3.97 | 97,400 | — | — |
| 2000-07-27 | $4.00 | $4.00 | 69,800 | — | — |
| 2000-07-26 | $4.19 | $4.19 | 40,600 | — | — |
| 2000-07-25 | $4.34 | $4.34 | 42,600 | — | — |
| 2000-07-24 | $4.47 | $4.47 | 249,000 | — | — |
| 2000-07-21 | $4.50 | $4.50 | 97,600 | — | — |
| 2000-07-20 | $4.53 | $4.53 | 37,000 | — | — |
| 2000-07-19 | $4.47 | $4.47 | 16,000 | — | — |
| 2000-07-18 | $4.53 | $4.53 | 38,200 | — | — |
| 2000-07-17 | $4.66 | $4.66 | 42,400 | — | — |
| 2000-07-14 | $4.78 | $4.78 | 159,000 | — | — |
| 2000-07-13 | $4.84 | $4.84 | 58,200 | — | — |
| 2000-07-12 | $4.72 | $4.72 | 71,600 | — | — |
| 2000-07-11 | $4.63 | $4.63 | 17,200 | — | — |
| 2000-07-10 | $4.66 | $4.66 | 44,200 | — | — |
| 2000-07-07 | $4.75 | $4.75 | 93,800 | — | — |
| 2000-07-06 | $4.47 | $4.47 | 32,000 | — | — |
| 2000-07-05 | $4.53 | $4.53 | 59,600 | — | — |
| 2000-07-03 | $4.59 | $4.59 | 9,800 | — | — |
| 2000-06-30 | $4.56 | $4.56 | 277,800 | — | — |
| 2000-06-29 | $4.19 | $4.19 | 117,400 | — | — |
| 2000-06-28 | $4.53 | $4.53 | 295,800 | — | — |
| 2000-06-27 | $4.50 | $4.50 | 63,600 | — | — |
| 2000-06-26 | $4.50 | $4.50 | 197,800 | — | — |
| 2000-06-23 | $4.53 | $4.53 | 195,600 | — | — |
| 2000-06-22 | $4.59 | $4.59 | 10,200 | — | — |
| 2000-06-21 | $4.59 | $4.59 | 105,200 | — | — |
| 2000-06-20 | $4.69 | $4.69 | 76,600 | — | — |
| 2000-06-19 | $4.69 | $4.69 | 140,000 | — | — |
| 2000-06-16 | $4.75 | $4.75 | 59,000 | — | — |
| 2000-06-15 | $4.75 | $4.75 | 133,400 | — | — |
| 2000-06-14 | $4.66 | $4.66 | 92,000 | — | — |
| 2000-06-13 | $4.59 | $4.59 | 43,000 | — | — |
| 2000-06-12 | $4.53 | $4.53 | 61,400 | — | — |
| 2000-06-09 | $4.59 | $4.59 | 115,400 | — | — |
| 2000-06-08 | $4.56 | $4.56 | 27,400 | — | — |
| 2000-06-07 | $4.56 | $4.56 | 219,000 | — | — |
| 2000-06-06 | $4.56 | $4.56 | 29,400 | — | — |
| 2000-06-05 | $4.56 | $4.56 | 53,800 | — | — |
| 2000-06-02 | $4.56 | $4.56 | 72,800 | — | — |
| 2000-06-01 | $4.50 | $4.50 | 9,600 | — | — |
| 2000-05-31 | $4.47 | $4.47 | 210,800 | — | — |
| 2000-05-30 | $4.47 | $4.47 | 66,800 | — | — |
| 2000-05-26 | $4.41 | $4.41 | 219,800 | — | — |
| 2000-05-25 | $4.47 | $4.47 | 92,000 | — | — |
| 2000-05-24 | $4.50 | $4.50 | 99,600 | — | — |
| 2000-05-23 | $4.47 | $4.47 | 19,800 | — | — |
| 2000-05-22 | $4.47 | $4.47 | 84,400 | — | — |
| 2000-05-19 | $4.47 | $4.47 | 117,200 | — | — |
| 2000-05-18 | $4.47 | $4.47 | 45,400 | — | — |
| 2000-05-17 | $4.25 | $4.25 | 187,200 | — | — |
| 2000-05-16 | $4.59 | $4.59 | 73,600 | — | — |
| 2000-05-15 | $4.50 | $4.50 | 34,200 | — | — |
| 2000-05-12 | $4.28 | $4.28 | 210,400 | — | — |
| 2000-05-11 | $3.94 | $3.94 | 133,600 | — | — |
| 2000-05-10 | $3.94 | $3.94 | 53,400 | — | — |
| 2000-05-09 | $4.22 | $4.22 | 20,200 | — | — |
| 2000-05-08 | $4.31 | $4.31 | 39,000 | — | — |
| 2000-05-05 | $4.31 | $4.31 | 28,400 | — | — |
| 2000-05-04 | $4.13 | $4.13 | 58,800 | — | — |
| 2000-05-03 | $4.13 | $4.13 | 16,000 | — | — |
| 2000-05-02 | $4.31 | $4.31 | 2,800 | — | — |
| 2000-05-01 | $4.31 | $4.31 | 48,800 | — | — |
| 2000-04-28 | $4.34 | $4.34 | 46,600 | — | — |
| 2000-04-27 | $4.28 | $4.28 | 19,000 | — | — |
| 2000-04-26 | $4.25 | $4.25 | 43,200 | — | — |
| 2000-04-25 | $4.19 | $4.19 | 74,400 | — | — |
| 2000-04-24 | $4.31 | $4.31 | 17,400 | — | — |
| 2000-04-20 | $4.44 | $4.44 | 45,800 | — | — |
| 2000-04-19 | $4.44 | $4.44 | 55,200 | — | — |
| 2000-04-18 | $4.19 | $4.19 | 65,200 | — | — |
| 2000-04-17 | $4.19 | $4.19 | 45,600 | — | — |
| 2000-04-14 | $4.13 | $4.13 | 95,000 | — | — |
| 2000-04-13 | $4.25 | $4.25 | 70,000 | — | — |
| 2000-04-12 | $4.22 | $4.22 | 55,400 | — | — |
| 2000-04-11 | $4.28 | $4.28 | 123,800 | — | — |
| 2000-04-10 | $4.31 | $4.31 | 118,400 | — | — |
| 2000-04-07 | $4.44 | $4.44 | 105,000 | — | — |
| 2000-04-06 | $4.28 | $4.28 | 27,400 | — | — |
| 2000-04-05 | $4.28 | $4.28 | 24,400 | — | — |
| 2000-04-04 | $4.22 | $4.22 | 77,400 | — | — |
| 2000-04-03 | $4.41 | $4.41 | 10,600 | — | — |
| 2000-03-31 | $4.41 | $4.41 | 87,800 | — | — |
| 2000-03-30 | $4.47 | $4.47 | 47,600 | — | — |
| 2000-03-29 | $4.69 | $4.69 | 48,400 | — | — |
| 2000-03-28 | $4.66 | $4.66 | 264,200 | — | — |
| 2000-03-27 | $4.44 | $4.44 | 10,400 | — | — |
| 2000-03-24 | $4.47 | $4.47 | 18,600 | — | — |
| 2000-03-23 | $4.47 | $4.47 | 100,200 | — | — |
| 2000-03-22 | $4.38 | $4.37 | 209,600 | — | — |
| 2000-03-21 | $4.72 | $4.72 | 19,600 | — | — |
| 2000-03-20 | $4.81 | $4.81 | 103,200 | — | — |
| 2000-03-17 | $4.34 | $4.34 | 43,600 | — | — |
| 2000-03-16 | $4.06 | $4.06 | 847,400 | — | — |
| 2000-03-15 | $3.78 | $3.78 | 126,200 | — | — |
| 2000-03-14 | $3.72 | $3.72 | 39,600 | — | — |
| 2000-03-13 | $3.75 | $3.75 | 73,400 | — | — |
| 2000-03-10 | $3.78 | $3.78 | 95,800 | — | — |
| 2000-03-09 | $3.84 | $3.84 | 101,600 | — | — |
| 2000-03-08 | $3.91 | $3.91 | 31,800 | — | — |
| 2000-03-07 | $3.88 | $3.87 | 94,800 | — | — |
| 2000-03-06 | $3.88 | $3.87 | 53,200 | — | — |
| 2000-03-03 | $3.97 | $3.97 | 17,600 | — | — |
| 2000-03-02 | $4.09 | $4.09 | 53,400 | — | — |
| 2000-03-01 | $4.19 | $4.19 | 25,400 | — | — |
| 2000-02-29 | $4.19 | $4.19 | 46,800 | — | — |
| 2000-02-28 | $3.97 | $3.97 | 31,800 | — | — |
| 2000-02-25 | $3.94 | $3.94 | 27,600 | — | — |
| 2000-02-24 | $3.94 | $3.94 | 45,800 | — | — |
| 2000-02-23 | $4.19 | $4.19 | 60,600 | — | — |
| 2000-02-22 | $4.19 | $4.19 | 37,400 | — | — |
| 2000-02-18 | $4.41 | $4.41 | 41,200 | — | — |
| 2000-02-17 | $4.59 | $4.59 | 59,800 | — | — |
| 2000-02-16 | $4.63 | $4.63 | 50,800 | — | — |
| 2000-02-15 | $4.75 | $4.75 | 35,200 | — | — |
| 2000-02-14 | $4.81 | $4.81 | 94,000 | — | — |
| 2000-02-11 | $4.81 | $4.81 | 80,400 | — | — |
| 2000-02-10 | $5.03 | $5.03 | 62,800 | — | — |
| 2000-02-09 | $5.16 | $5.16 | 79,800 | — | — |
| 2000-02-08 | $5.19 | $5.19 | 34,600 | — | — |
| 2000-02-07 | $5.19 | $5.19 | 45,000 | — | — |
| 2000-02-04 | $5.16 | $5.16 | 73,200 | — | — |
| 2000-02-03 | $5.06 | $5.06 | 165,600 | — | — |
| 2000-02-02 | $4.94 | $4.94 | 167,200 | — | — |
| 2000-02-01 | $4.94 | $4.94 | 127,200 | — | — |
| 2000-01-31 | $4.91 | $4.91 | 29,800 | — | — |
| 2000-01-28 | $4.91 | $4.91 | 49,000 | — | — |
| 2000-01-27 | $4.91 | $4.91 | 40,200 | — | — |
| 2000-01-26 | $4.91 | $4.91 | 325,200 | — | — |
| 2000-01-25 | $4.88 | $4.87 | 74,000 | — | — |
| 2000-01-24 | $4.88 | $4.87 | 226,800 | — | — |
| 2000-01-21 | $4.91 | $4.91 | 61,800 | — | — |
| 2000-01-20 | $4.91 | $4.91 | 124,200 | — | — |
| 2000-01-19 | $4.94 | $4.94 | 38,600 | — | — |
| 2000-01-18 | $4.94 | $4.94 | 44,000 | — | — |
| 2000-01-14 | $4.88 | $4.87 | 113,600 | — | — |
| 2000-01-13 | $4.97 | $4.97 | 54,600 | — | — |
| 2000-01-12 | $4.88 | $4.87 | 85,000 | — | — |
| 2000-01-11 | $4.84 | $4.84 | 53,400 | — | — |
| 2000-01-10 | $4.88 | $4.87 | 232,800 | — | — |
| 2000-01-07 | $4.59 | $4.59 | 53,800 | — | — |
| 2000-01-06 | $4.34 | $4.34 | 20,200 | — | — |
| 2000-01-05 | $4.31 | $4.31 | 64,000 | — | — |
| 2000-01-04 | $4.25 | $4.25 | 70,200 | — | — |
| 2000-01-03 | $4.25 | $4.25 | 88,400 | — | — |