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
- 1980-03-17 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 | $4.25 | $4.25 | 57,000 | — | — |
| 2000-12-28 | $4.04 | $4.04 | 24,300 | — | — |
| 2000-12-27 | $3.83 | $3.83 | 31,500 | — | — |
| 2000-12-26 | $4.17 | $4.17 | 22,500 | — | — |
| 2000-12-22 | $3.75 | $3.75 | 63,000 | — | — |
| 2000-12-21 | $3.40 | $3.40 | 94,200 | — | — |
| 2000-12-20 | $3.38 | $3.37 | 15,600 | — | — |
| 2000-12-19 | $3.67 | $3.67 | 5,100 | — | — |
| 2000-12-18 | $3.67 | $3.67 | 54,300 | — | — |
| 2000-12-15 | $3.54 | $3.54 | 20,100 | — | — |
| 2000-12-14 | $3.50 | $3.50 | 22,800 | — | — |
| 2000-12-13 | $3.50 | $3.50 | 26,700 | — | — |
| 2000-12-12 | $3.44 | $3.44 | 13,800 | — | — |
| 2000-12-11 | $3.38 | $3.37 | 13,800 | — | — |
| 2000-12-08 | $3.50 | $3.50 | 205,200 | — | — |
| 2000-12-07 | $3.42 | $3.42 | 19,500 | — | — |
| 2000-12-06 | $3.25 | $3.25 | 21,600 | — | — |
| 2000-12-05 | $3.17 | $3.17 | 17,100 | — | — |
| 2000-12-04 | $3.44 | $3.44 | 25,500 | — | — |
| 2000-12-01 | $3.46 | $3.46 | 9,300 | — | — |
| 2000-11-30 | $3.48 | $3.48 | 18,000 | — | — |
| 2000-11-29 | $3.42 | $3.42 | 11,400 | — | — |
| 2000-11-28 | $3.67 | $3.67 | 2,400 | — | — |
| 2000-11-27 | $3.42 | $3.42 | 2,400 | — | — |
| 2000-11-24 | $3.42 | $3.42 | 1,200 | — | — |
| 2000-11-22 | $3.44 | $3.44 | 0 | — | — |
| 2000-11-21 | $3.44 | $3.44 | 38,400 | — | — |
| 2000-11-20 | $3.42 | $3.42 | 900 | — | — |
| 2000-11-17 | $3.50 | $3.50 | 0 | — | — |
| 2000-11-16 | $3.50 | $3.50 | 25,800 | — | — |
| 2000-11-15 | $3.67 | $3.67 | 91,800 | — | — |
| 2000-11-14 | $3.58 | $3.58 | 2,700 | — | — |
| 2000-11-13 | $3.48 | $3.48 | 600 | — | — |
| 2000-11-10 | $3.48 | $3.48 | 300 | — | — |
| 2000-11-09 | $3.50 | $3.50 | 1,500 | — | — |
| 2000-11-08 | $3.48 | $3.48 | 0 | — | — |
| 2000-11-07 | $3.48 | $3.48 | 1,200 | — | — |
| 2000-11-06 | $3.67 | $3.67 | 2,100 | — | — |
| 2000-11-03 | $3.67 | $3.67 | 7,800 | — | — |
| 2000-11-02 | $3.48 | $3.48 | 33,000 | — | — |
| 2000-11-01 | $3.92 | $3.92 | 25,200 | — | — |
| 2000-10-31 | $3.65 | $3.65 | 17,700 | — | — |
| 2000-10-30 | $3.65 | $3.65 | 1,800 | — | — |
| 2000-10-27 | $3.67 | $3.67 | 0 | — | — |
| 2000-10-26 | $3.67 | $3.67 | 1,500 | — | — |
| 2000-10-25 | $3.71 | $3.71 | 15,600 | — | — |
| 2000-10-24 | $3.67 | $3.67 | 7,800 | — | — |
| 2000-10-23 | $3.67 | $3.67 | 1,500 | — | — |
| 2000-10-20 | $3.65 | $3.65 | 6,300 | — | — |
| 2000-10-19 | $3.65 | $3.65 | 6,300 | — | — |
| 2000-10-18 | $3.65 | $3.65 | 15,600 | — | — |
| 2000-10-17 | $3.65 | $3.65 | 9,000 | — | — |
| 2000-10-16 | $3.65 | $3.65 | 7,200 | — | — |
| 2000-10-13 | $3.69 | $3.69 | 6,900 | — | — |
| 2000-10-12 | $3.67 | $3.67 | 9,300 | — | — |
| 2000-10-11 | $3.67 | $3.67 | 300 | — | — |
| 2000-10-10 | $3.69 | $3.69 | 30,000 | — | — |
| 2000-10-09 | $3.67 | $3.67 | 3,000 | — | — |
| 2000-10-06 | $3.69 | $3.69 | 201,300 | — | — |
| 2000-10-05 | $3.75 | $3.75 | 881,400 | — | — |
| 2000-10-04 | $3.96 | $3.96 | 34,800 | — | — |
| 2000-10-03 | $3.96 | $3.96 | 34,500 | — | — |
| 2000-10-02 | $3.96 | $3.96 | 40,800 | — | — |
| 2000-09-29 | $3.96 | $3.96 | 34,800 | — | — |
| 2000-09-28 | $3.98 | $3.98 | 27,000 | — | — |
| 2000-09-27 | $3.96 | $3.96 | 57,000 | — | — |
| 2000-09-26 | $4.13 | $4.12 | 37,200 | — | — |
| 2000-09-25 | $4.04 | $4.04 | 25,200 | — | — |
| 2000-09-22 | $4.02 | $4.02 | 39,900 | — | — |
| 2000-09-21 | $4.00 | $4.00 | 27,600 | — | — |
| 2000-09-20 | $3.92 | $3.92 | 66,900 | — | — |
| 2000-09-19 | $4.04 | $4.04 | 26,700 | — | — |
| 2000-09-18 | $4.21 | $4.21 | 70,800 | — | — |
| 2000-09-15 | $4.17 | $4.17 | 53,700 | — | — |
| 2000-09-14 | $4.00 | $4.00 | 50,100 | — | — |
| 2000-09-13 | $3.63 | $3.63 | 26,400 | — | — |
| 2000-09-12 | $3.67 | $3.67 | 86,400 | — | — |
| 2000-09-11 | $3.50 | $3.50 | 37,200 | — | — |
| 2000-09-08 | $3.29 | $3.29 | 1,200 | — | — |
| 2000-09-07 | $3.29 | $3.29 | 30,600 | — | — |
| 2000-09-06 | $3.33 | $3.33 | 64,200 | — | — |
| 2000-09-05 | $3.17 | $3.17 | 14,700 | — | — |
| 2000-09-01 | $3.25 | $3.25 | 23,700 | — | — |
| 2000-08-31 | $3.17 | $3.17 | 30,000 | — | — |
| 2000-08-30 | $3.29 | $3.29 | 33,900 | — | — |
| 2000-08-29 | $3.25 | $3.25 | 57,300 | — | — |
| 2000-08-28 | $3.31 | $3.31 | 132,600 | — | — |
| 2000-08-25 | $3.33 | $3.33 | 62,100 | — | — |
| 2000-08-24 | $2.81 | $2.81 | 3,900 | — | — |
| 2000-08-23 | $2.75 | $2.75 | 10,500 | — | — |
| 2000-08-22 | $2.63 | $2.63 | 57,900 | — | — |
| 2000-08-21 | $2.63 | $2.63 | 2,100 | — | — |
| 2000-08-18 | $2.63 | $2.63 | 300 | — | — |
| 2000-08-17 | $2.67 | $2.67 | 13,200 | — | — |
| 2000-08-16 | $2.63 | $2.63 | 1,800 | — | — |
| 2000-08-15 | $2.71 | $2.71 | 8,100 | — | — |
| 2000-08-14 | $2.71 | $2.71 | 9,300 | — | — |
| 2000-08-11 | $2.71 | $2.71 | 0 | — | — |
| 2000-08-10 | $2.71 | $2.71 | 3,000 | — | — |
| 2000-08-09 | $2.74 | $2.74 | 1,800 | — | — |
| 2000-08-08 | $2.71 | $2.71 | 6,000 | — | — |
| 2000-08-07 | $2.79 | $2.79 | 20,100 | — | — |
| 2000-08-04 | $2.71 | $2.71 | 6,000 | — | — |
| 2000-08-03 | $2.79 | $2.79 | 4,500 | — | — |
| 2000-08-02 | $2.79 | $2.79 | 4,800 | — | — |
| 2000-08-01 | $2.79 | $2.79 | 0 | — | — |
| 2000-07-31 | $2.79 | $2.79 | 300 | — | — |
| 2000-07-28 | $2.79 | $2.79 | 127,200 | — | — |
| 2000-07-27 | $2.79 | $2.79 | 9,300 | — | — |
| 2000-07-26 | $2.79 | $2.79 | 11,400 | — | — |
| 2000-07-25 | $2.83 | $2.83 | 2,400 | — | — |
| 2000-07-24 | $2.79 | $2.79 | 11,700 | — | — |
| 2000-07-21 | $2.81 | $2.81 | 13,200 | — | — |
| 2000-07-20 | $2.79 | $2.79 | 46,500 | — | — |
| 2000-07-19 | $2.79 | $2.79 | 84,900 | — | — |
| 2000-07-18 | $2.92 | $2.92 | 42,600 | — | — |
| 2000-07-17 | $2.92 | $2.92 | 28,500 | — | — |
| 2000-07-14 | $2.92 | $2.92 | 6,000 | — | — |
| 2000-07-13 | $3.04 | $3.04 | 15,300 | — | — |
| 2000-07-12 | $2.92 | $2.92 | 37,200 | — | — |
| 2000-07-11 | $2.96 | $2.96 | 0 | — | — |
| 2000-07-10 | $2.96 | $2.96 | 12,300 | — | — |
| 2000-07-07 | $2.92 | $2.92 | 900 | — | — |
| 2000-07-06 | $3.00 | $3.00 | 15,300 | — | — |
| 2000-07-05 | $3.21 | $3.21 | 29,400 | — | — |
| 2000-07-03 | $3.25 | $3.25 | 3,600 | — | — |
| 2000-06-30 | $3.25 | $3.25 | 89,700 | — | — |
| 2000-06-29 | $3.29 | $3.29 | 87,300 | — | — |
| 2000-06-28 | $3.21 | $3.21 | 78,300 | — | — |
| 2000-06-27 | $2.85 | $2.85 | 96,900 | — | — |
| 2000-06-26 | $2.79 | $2.79 | 34,500 | — | — |
| 2000-06-23 | $2.75 | $2.75 | 9,900 | — | — |
| 2000-06-22 | $2.83 | $2.83 | 223,200 | — | — |
| 2000-06-21 | $2.75 | $2.75 | 0 | — | — |
| 2000-06-20 | $2.75 | $2.75 | 6,600 | — | — |
| 2000-06-19 | $2.88 | $2.87 | 9,600 | — | — |
| 2000-06-16 | $2.75 | $2.75 | 125,700 | — | — |
| 2000-06-15 | $2.77 | $2.77 | 26,400 | — | — |
| 2000-06-14 | $2.79 | $2.79 | 8,100 | — | — |
| 2000-06-13 | $2.83 | $2.83 | 0 | — | — |
| 2000-06-12 | $2.83 | $2.83 | 39,600 | — | — |
| 2000-06-09 | $2.79 | $2.79 | 28,500 | — | — |
| 2000-06-08 | $2.74 | $2.74 | 3,000 | — | — |
| 2000-06-07 | $2.74 | $2.74 | 96,300 | — | — |
| 2000-06-06 | $2.79 | $2.79 | 0 | — | — |
| 2000-06-05 | $2.79 | $2.79 | 1,800 | — | — |
| 2000-06-02 | $2.83 | $2.83 | 15,600 | — | — |
| 2000-06-01 | $2.74 | $2.74 | 300 | — | — |
| 2000-05-31 | $2.74 | $2.74 | 166,800 | — | — |
| 2000-05-30 | $2.79 | $2.79 | 21,600 | — | — |
| 2000-05-26 | $2.79 | $2.79 | 2,700 | — | — |
| 2000-05-25 | $2.79 | $2.79 | 215,400 | — | — |
| 2000-05-24 | $2.73 | $2.73 | 3,600 | — | — |
| 2000-05-23 | $2.73 | $2.73 | 300 | — | — |
| 2000-05-22 | $2.77 | $2.77 | 190,500 | — | — |
| 2000-05-19 | $2.73 | $2.73 | 3,000 | — | — |
| 2000-05-18 | $2.73 | $2.73 | 99,900 | — | — |
| 2000-05-17 | $2.75 | $2.75 | 900 | — | — |
| 2000-05-16 | $2.75 | $2.75 | 238,200 | — | — |
| 2000-05-15 | $2.77 | $2.77 | 3,300 | — | — |
| 2000-05-12 | $2.73 | $2.73 | 300 | — | — |
| 2000-05-11 | $2.79 | $2.79 | 16,800 | — | — |
| 2000-05-10 | $2.42 | $2.42 | 84,000 | — | — |
| 2000-05-09 | $2.88 | $2.87 | 26,700 | — | — |
| 2000-05-08 | $2.88 | $2.87 | 5,400 | — | — |
| 2000-05-05 | $2.92 | $2.92 | 26,100 | — | — |
| 2000-05-04 | $2.98 | $2.98 | 58,200 | — | — |
| 2000-05-03 | $2.96 | $2.96 | 4,200 | — | — |
| 2000-05-02 | $2.94 | $2.94 | 9,000 | — | — |
| 2000-05-01 | $2.90 | $2.90 | 1,500 | — | — |
| 2000-04-28 | $2.97 | $2.97 | 13,500 | — | — |
| 2000-04-27 | $2.88 | $2.87 | 300 | — | — |
| 2000-04-26 | $2.92 | $2.92 | 1,800 | — | — |
| 2000-04-25 | $2.88 | $2.87 | 12,300 | — | — |
| 2000-04-24 | $2.89 | $2.89 | 18,000 | — | — |
| 2000-04-20 | $3.02 | $3.02 | 0 | — | — |
| 2000-04-19 | $3.02 | $3.02 | 0 | — | — |
| 2000-04-18 | $3.02 | $3.02 | 6,900 | — | — |
| 2000-04-17 | $2.88 | $2.87 | 9,300 | — | — |
| 2000-04-14 | $2.98 | $2.98 | 41,400 | — | — |
| 2000-04-13 | $2.93 | $2.93 | 118,500 | — | — |
| 2000-04-12 | $2.96 | $2.96 | 3,600 | — | — |
| 2000-04-11 | $2.96 | $2.96 | 3,900 | — | — |
| 2000-04-10 | $2.98 | $2.98 | 98,700 | — | — |
| 2000-04-07 | $2.90 | $2.90 | 8,400 | — | — |
| 2000-04-06 | $2.85 | $2.85 | 21,600 | — | — |
| 2000-04-05 | $3.00 | $3.00 | 8,100 | — | — |
| 2000-04-04 | $3.04 | $3.04 | 19,800 | — | — |
| 2000-04-03 | $3.21 | $3.21 | 2,400 | — | — |
| 2000-03-31 | $3.21 | $3.21 | 57,300 | — | — |
| 2000-03-30 | $3.29 | $3.29 | 8,700 | — | — |
| 2000-03-29 | $3.42 | $3.42 | 147,300 | — | — |
| 2000-03-28 | $3.20 | $3.20 | 10,200 | — | — |
| 2000-03-27 | $3.04 | $3.04 | 8,700 | — | — |
| 2000-03-24 | $3.00 | $3.00 | 5,700 | — | — |
| 2000-03-23 | $3.25 | $3.25 | 20,400 | — | — |
| 2000-03-22 | $3.23 | $3.23 | 35,400 | — | — |
| 2000-03-21 | $3.17 | $3.17 | 15,900 | — | — |
| 2000-03-20 | $3.04 | $3.04 | 32,400 | — | — |
| 2000-03-17 | $3.17 | $3.17 | 29,400 | — | — |
| 2000-03-16 | $3.29 | $3.29 | 1,172,700 | — | — |
| 2000-03-15 | $3.48 | $3.48 | 483,600 | — | — |
| 2000-03-14 | $3.46 | $3.46 | 33,300 | — | — |
| 2000-03-13 | $3.29 | $3.29 | 55,200 | — | — |
| 2000-03-10 | $3.17 | $3.17 | 32,700 | — | — |
| 2000-03-09 | $3.17 | $3.17 | 119,100 | — | — |
| 2000-03-08 | $3.00 | $3.00 | 53,400 | — | — |
| 2000-03-07 | $2.85 | $2.85 | 75,300 | — | — |
| 2000-03-06 | $2.90 | $2.90 | 140,700 | — | — |
| 2000-03-03 | $2.96 | $2.96 | 21,900 | — | — |
| 2000-03-02 | $2.83 | $2.83 | 168,000 | — | — |
| 2000-03-01 | $2.75 | $2.75 | 132,300 | — | — |
| 2000-02-29 | $2.67 | $2.67 | 14,700 | — | — |
| 2000-02-28 | $2.67 | $2.67 | 14,100 | — | — |
| 2000-02-25 | $2.50 | $2.50 | 4,500 | — | — |
| 2000-02-24 | $2.38 | $2.37 | 0 | — | — |
| 2000-02-23 | $2.38 | $2.37 | 10,800 | — | — |
| 2000-02-22 | $2.33 | $2.33 | 163,500 | — | — |
| 2000-02-18 | $2.33 | $2.33 | 9,600 | — | — |
| 2000-02-17 | $2.33 | $2.33 | 27,000 | — | — |
| 2000-02-16 | $2.33 | $2.33 | 600 | — | — |
| 2000-02-15 | $2.38 | $2.37 | 88,800 | — | — |
| 2000-02-14 | $2.29 | $2.29 | 8,400 | — | — |
| 2000-02-11 | $2.29 | $2.29 | 4,800 | — | — |
| 2000-02-10 | $2.46 | $2.46 | 0 | — | — |
| 2000-02-09 | $2.46 | $2.46 | 0 | — | — |
| 2000-02-08 | $2.46 | $2.46 | 300 | — | — |
| 2000-02-07 | $2.35 | $2.35 | 300 | — | — |
| 2000-02-04 | $2.46 | $2.46 | 600 | — | — |
| 2000-02-03 | $2.33 | $2.33 | 19,800 | — | — |
| 2000-02-02 | $2.46 | $2.46 | 0 | — | — |
| 2000-02-01 | $2.46 | $2.46 | 5,400 | — | — |
| 2000-01-31 | $2.29 | $2.29 | 92,100 | — | — |
| 2000-01-28 | $2.33 | $2.33 | 35,700 | — | — |
| 2000-01-27 | $2.29 | $2.29 | 70,200 | — | — |
| 2000-01-26 | $2.29 | $2.29 | 1,500 | — | — |
| 2000-01-25 | $2.33 | $2.33 | 6,000 | — | — |
| 2000-01-24 | $2.33 | $2.33 | 34,200 | — | — |
| 2000-01-21 | $2.33 | $2.33 | 81,300 | — | — |
| 2000-01-20 | $2.38 | $2.37 | 77,100 | — | — |
| 2000-01-19 | $2.25 | $2.25 | 15,900 | — | — |
| 2000-01-18 | $2.31 | $2.31 | 18,600 | — | — |
| 2000-01-14 | $2.44 | $2.44 | 34,200 | — | — |
| 2000-01-13 | $2.40 | $2.40 | 376,800 | — | — |
| 2000-01-12 | $2.23 | $2.23 | 15,900 | — | — |
| 2000-01-11 | $2.23 | $2.23 | 21,300 | — | — |
| 2000-01-10 | $2.21 | $2.21 | 112,500 | — | — |
| 2000-01-07 | $2.14 | $2.14 | 40,200 | — | — |
| 2000-01-06 | $2.27 | $2.27 | 13,200 | — | — |
| 2000-01-05 | $2.33 | $2.33 | 44,700 | — | — |
| 2000-01-04 | $2.44 | $2.44 | 143,700 | — | — |
| 2000-01-03 | $2.35 | $2.35 | 62,100 | — | — |