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
- 1993-01-19 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 | $3.37 | $3.37 | 13,938,946 | — | — |
| 2000-12-28 | $3.35 | $3.35 | 9,316,292 | — | — |
| 2000-12-27 | $3.34 | $3.34 | 4,690,176 | — | — |
| 2000-12-26 | $3.32 | $3.32 | 4,926,214 | — | — |
| 2000-12-22 | $3.35 | $3.35 | 13,350,293 | — | — |
| 2000-12-21 | $3.18 | $3.18 | 8,665,889 | — | — |
| 2000-12-20 | $3.00 | $3.00 | 10,780,421 | — | — |
| 2000-12-19 | $3.12 | $3.12 | 11,714,763 | — | — |
| 2000-12-18 | $3.22 | $3.22 | 15,441,164 | — | — |
| 2000-12-15 | $3.23 | $3.23 | 25,395,163 | — | — |
| 2000-12-14 | $3.35 | $3.35 | 8,565,471 | — | — |
| 2000-12-13 | $3.38 | $3.38 | 12,074,302 | — | — |
| 2000-12-12 | $3.37 | $3.37 | 10,584,203 | — | — |
| 2000-12-11 | $3.56 | $3.56 | 19,999,758 | — | — |
| 2000-12-08 | $3.25 | $3.25 | 15,673,739 | — | — |
| 2000-12-07 | $3.21 | $3.21 | 49,082,656 | — | — |
| 2000-12-06 | $2.92 | $2.92 | 28,315,918 | — | — |
| 2000-12-05 | $3.14 | $3.14 | 29,750,037 | — | — |
| 2000-12-04 | $2.95 | $2.95 | 17,260,216 | — | — |
| 2000-12-01 | $2.92 | $2.92 | 14,372,356 | — | — |
| 2000-11-30 | $2.91 | $2.91 | 14,237,312 | — | — |
| 2000-11-29 | $3.12 | $3.12 | 5,217,077 | — | — |
| 2000-11-28 | $3.04 | $3.04 | 7,178,098 | — | — |
| 2000-11-27 | $3.18 | $3.18 | 6,149,688 | — | — |
| 2000-11-24 | $3.12 | $3.12 | 10,486,095 | — | — |
| 2000-11-22 | $2.99 | $2.99 | 16,427,445 | — | — |
| 2000-11-21 | $3.04 | $3.04 | 13,549,396 | — | — |
| 2000-11-20 | $3.12 | $3.12 | 12,561,383 | — | — |
| 2000-11-17 | $3.31 | $3.31 | 9,453,644 | — | — |
| 2000-11-16 | $3.31 | $3.31 | 7,736,164 | — | — |
| 2000-11-15 | $3.48 | $3.48 | 8,815,937 | — | — |
| 2000-11-14 | $3.52 | $3.52 | 6,960,528 | — | — |
| 2000-11-13 | $3.45 | $3.45 | 13,079,051 | — | — |
| 2000-11-10 | $3.39 | $3.39 | 24,374,255 | — | — |
| 2000-11-09 | $3.49 | $3.49 | 32,097,145 | — | — |
| 2000-11-08 | $3.63 | $3.63 | 13,704,639 | — | — |
| 2000-11-07 | $3.64 | $3.64 | 15,127,216 | — | — |
| 2000-11-06 | $3.51 | $3.51 | 8,115,325 | — | — |
| 2000-11-03 | $3.52 | $3.52 | 12,732,208 | — | — |
| 2000-11-02 | $3.65 | $3.65 | 18,768,205 | — | — |
| 2000-11-01 | $3.65 | $3.65 | 20,726,340 | — | — |
| 2000-10-31 | $3.51 | $3.51 | 12,787,034 | — | — |
| 2000-10-30 | $3.31 | $3.31 | 21,886,909 | — | — |
| 2000-10-27 | $3.34 | $3.34 | 23,836,965 | — | — |
| 2000-10-26 | $3.35 | $3.35 | 42,171,760 | — | — |
| 2000-10-25 | $2.95 | $2.95 | 22,332,438 | — | — |
| 2000-10-24 | $3.12 | $3.12 | 8,700,515 | — | — |
| 2000-10-23 | $3.23 | $3.23 | 8,845,947 | — | — |
| 2000-10-20 | $3.12 | $3.12 | 45,998,579 | — | — |
| 2000-10-19 | $3.05 | $3.05 | 33,876,953 | — | — |
| 2000-10-18 | $3.05 | $3.05 | 14,978,899 | — | — |
| 2000-10-17 | $3.02 | $3.02 | 20,344,293 | — | — |
| 2000-10-16 | $3.14 | $3.14 | 16,727,543 | — | — |
| 2000-10-13 | $3.36 | $3.36 | 14,295,600 | — | — |
| 2000-10-12 | $3.22 | $3.22 | 10,443,966 | — | — |
| 2000-10-11 | $3.31 | $3.31 | 16,010,772 | — | — |
| 2000-10-10 | $3.28 | $3.28 | 10,000,745 | — | — |
| 2000-10-09 | $3.44 | $3.44 | 6,220,095 | — | — |
| 2000-10-06 | $3.41 | $3.41 | 11,576,833 | — | — |
| 2000-10-05 | $3.76 | $3.76 | 10,330,852 | — | — |
| 2000-10-04 | $3.81 | $3.81 | 8,065,117 | — | — |
| 2000-10-03 | $3.76 | $3.76 | 17,232,514 | — | — |
| 2000-10-02 | $3.63 | $3.63 | 22,204,320 | — | — |
| 2000-09-29 | $3.80 | $3.80 | 19,725,631 | — | — |
| 2000-09-28 | $4.22 | $4.22 | 11,199,980 | — | — |
| 2000-09-27 | $3.82 | $3.82 | 8,495,064 | — | — |
| 2000-09-26 | $3.76 | $3.76 | 13,945,871 | — | — |
| 2000-09-25 | $3.80 | $3.80 | 21,086,457 | — | — |
| 2000-09-22 | $3.89 | $3.89 | 12,347,853 | — | — |
| 2000-09-21 | $3.88 | $3.88 | 10,442,811 | — | — |
| 2000-09-20 | $3.90 | $3.90 | 12,989,022 | — | — |
| 2000-09-19 | $3.87 | $3.87 | 7,213,302 | — | — |
| 2000-09-18 | $3.93 | $3.93 | 16,271,626 | — | — |
| 2000-09-15 | $4.06 | $4.06 | 30,255,009 | — | — |
| 2000-09-14 | $3.87 | $3.87 | 10,895,843 | — | — |
| 2000-09-13 | $3.89 | $3.89 | 9,114,303 | — | — |
| 2000-09-12 | $3.80 | $3.80 | 11,562,405 | — | — |
| 2000-09-11 | $3.79 | $3.79 | 10,383,946 | — | — |
| 2000-09-08 | $3.86 | $3.86 | 9,892,825 | — | — |
| 2000-09-07 | $3.92 | $3.92 | 15,213,205 | — | — |
| 2000-09-06 | $4.01 | $4.01 | 21,601,817 | — | — |
| 2000-09-05 | $4.31 | $4.31 | 6,089,668 | — | — |
| 2000-09-01 | $4.41 | $4.41 | 8,195,544 | — | — |
| 2000-08-31 | $4.17 | $4.17 | 10,378,752 | — | — |
| 2000-08-30 | $4.25 | $4.25 | 12,299,952 | — | — |
| 2000-08-29 | $4.23 | $4.23 | 12,095,078 | — | — |
| 2000-08-28 | $4.17 | $4.17 | 9,691,414 | — | — |
| 2000-08-25 | $4.17 | $4.17 | 11,676,673 | — | — |
| 2000-08-24 | $4.32 | $4.32 | 11,452,177 | — | — |
| 2000-08-23 | $4.30 | $4.30 | 10,042,874 | — | — |
| 2000-08-22 | $4.18 | $4.18 | 9,794,716 | — | — |
| 2000-08-21 | $4.26 | $4.26 | 9,326,103 | — | — |
| 2000-08-18 | $4.32 | $4.32 | 7,194,834 | — | — |
| 2000-08-17 | $4.34 | $4.34 | 9,313,984 | — | — |
| 2000-08-16 | $4.22 | $4.22 | 18,797,060 | — | — |
| 2000-08-15 | $4.31 | $4.31 | 11,019,922 | — | — |
| 2000-08-14 | $4.27 | $4.27 | 11,789,787 | — | — |
| 2000-08-11 | $4.14 | $4.14 | 15,856,106 | — | — |
| 2000-08-10 | $4.07 | $4.07 | 15,903,429 | — | — |
| 2000-08-09 | $4.03 | $4.03 | 26,843,710 | — | — |
| 2000-08-08 | $3.89 | $3.89 | 9,073,906 | — | — |
| 2000-08-07 | $3.84 | $3.84 | 22,479,024 | — | — |
| 2000-08-04 | $3.77 | $3.77 | 11,999,278 | — | — |
| 2000-08-03 | $3.82 | $3.82 | 11,423,899 | — | — |
| 2000-08-02 | $3.69 | $3.69 | 9,880,129 | — | — |
| 2000-08-01 | $3.65 | $3.65 | 8,044,341 | — | — |
| 2000-07-31 | $3.65 | $3.65 | 11,839,995 | — | — |
| 2000-07-28 | $3.55 | $3.55 | 25,675,061 | — | — |
| 2000-07-27 | $3.60 | $3.60 | 41,697,952 | — | — |
| 2000-07-26 | $3.74 | $3.74 | 31,878,997 | — | — |
| 2000-07-25 | $3.80 | $3.80 | 25,223,184 | — | — |
| 2000-07-24 | $3.60 | $3.60 | 15,210,320 | — | — |
| 2000-07-21 | $3.61 | $3.61 | 14,963,894 | — | — |
| 2000-07-20 | $3.69 | $3.69 | 15,464,825 | — | — |
| 2000-07-19 | $3.63 | $3.63 | 8,132,062 | — | — |
| 2000-07-18 | $3.73 | $3.73 | 13,110,792 | — | — |
| 2000-07-17 | $3.79 | $3.79 | 17,558,005 | — | — |
| 2000-07-14 | $3.97 | $3.97 | 25,404,974 | — | — |
| 2000-07-13 | $3.61 | $3.61 | 11,467,182 | — | — |
| 2000-07-12 | $3.66 | $3.66 | 36,503,382 | — | — |
| 2000-07-11 | $3.58 | $3.58 | 41,708,918 | — | — |
| 2000-07-10 | $3.71 | $3.71 | 16,142,353 | — | — |
| 2000-07-07 | $3.83 | $3.83 | 7,468,962 | — | — |
| 2000-07-06 | $3.87 | $3.87 | 12,729,322 | — | — |
| 2000-07-05 | $3.67 | $3.67 | 13,075,012 | — | — |
| 2000-07-03 | $3.83 | $3.83 | 6,636,192 | — | — |
| 2000-06-30 | $3.75 | $3.75 | 18,419,053 | — | — |
| 2000-06-29 | $3.78 | $3.78 | 10,746,949 | — | — |
| 2000-06-28 | $3.86 | $3.86 | 20,153,270 | — | — |
| 2000-06-27 | $3.90 | $3.90 | 17,618,024 | — | — |
| 2000-06-26 | $4.00 | $4.00 | 18,736,464 | — | — |
| 2000-06-23 | $4.04 | $4.04 | 23,775,791 | — | — |
| 2000-06-22 | $3.99 | $3.99 | 19,752,178 | — | — |
| 2000-06-21 | $4.05 | $4.05 | 21,606,434 | — | — |
| 2000-06-20 | $4.06 | $4.06 | 19,667,343 | — | — |
| 2000-06-19 | $4.00 | $4.00 | 17,394,682 | — | — |
| 2000-06-16 | $3.95 | $3.95 | 26,824,088 | — | — |
| 2000-06-15 | $3.94 | $3.94 | 90,037,291 | — | — |
| 2000-06-14 | $3.68 | $3.68 | 87,632,472 | — | — |
| 2000-06-13 | $3.30 | $3.30 | 13,499,765 | — | — |
| 2000-06-12 | $3.17 | $3.17 | 12,605,244 | — | — |
| 2000-06-09 | $3.41 | $3.41 | 11,977,925 | — | — |
| 2000-06-08 | $3.39 | $3.39 | 14,360,813 | — | — |
| 2000-06-07 | $3.48 | $3.48 | 10,226,395 | — | — |
| 2000-06-06 | $3.45 | $3.45 | 6,232,214 | — | — |
| 2000-06-05 | $3.54 | $3.54 | 5,670,686 | — | — |
| 2000-06-02 | $3.65 | $3.65 | 11,699,758 | — | — |
| 2000-06-01 | $3.44 | $3.44 | 16,586,728 | — | — |
| 2000-05-31 | $3.28 | $3.28 | 16,105,418 | — | — |
| 2000-05-30 | $3.28 | $3.28 | 28,655,836 | — | — |
| 2000-05-26 | $3.16 | $3.16 | 14,794,800 | — | — |
| 2000-05-25 | $3.28 | $3.28 | 16,086,373 | — | — |
| 2000-05-24 | $3.41 | $3.41 | 12,564,846 | — | — |
| 2000-05-23 | $3.26 | $3.26 | 14,909,645 | — | — |
| 2000-05-22 | $3.49 | $3.49 | 10,608,442 | — | — |
| 2000-05-19 | $3.56 | $3.56 | 22,630,804 | — | — |
| 2000-05-18 | $3.53 | $3.53 | 10,411,647 | — | — |
| 2000-05-17 | $3.73 | $3.73 | 10,673,078 | — | — |
| 2000-05-16 | $3.97 | $3.97 | 15,753,381 | — | — |
| 2000-05-15 | $3.97 | $3.97 | 8,136,101 | — | — |
| 2000-05-12 | $3.99 | $3.99 | 13,833,335 | — | — |
| 2000-05-11 | $3.88 | $3.88 | 6,927,055 | — | — |
| 2000-05-10 | $3.81 | $3.81 | 17,604,751 | — | — |
| 2000-05-09 | $3.76 | $3.76 | 9,955,153 | — | — |
| 2000-05-08 | $3.81 | $3.81 | 6,746,997 | — | — |
| 2000-05-05 | $4.00 | $4.00 | 18,906,134 | — | — |
| 2000-05-04 | $3.87 | $3.87 | 13,654,430 | — | — |
| 2000-05-03 | $3.78 | $3.78 | 19,344,161 | — | — |
| 2000-05-02 | $3.92 | $3.92 | 18,102,797 | — | — |
| 2000-05-01 | $3.96 | $3.96 | 12,650,258 | — | — |
| 2000-04-28 | $3.99 | $3.99 | 28,931,695 | — | — |
| 2000-04-27 | $3.91 | $3.91 | 30,458,729 | — | — |
| 2000-04-26 | $3.53 | $3.53 | 24,725,138 | — | — |
| 2000-04-25 | $3.42 | $3.42 | 17,502,025 | — | — |
| 2000-04-24 | $3.13 | $3.13 | 17,203,082 | — | — |
| 2000-04-20 | $3.14 | $3.14 | 13,715,604 | — | — |
| 2000-04-19 | $3.10 | $3.10 | 15,650,078 | — | — |
| 2000-04-18 | $3.17 | $3.17 | 13,618,650 | — | — |
| 2000-04-17 | $3.25 | $3.25 | 23,028,433 | — | — |
| 2000-04-14 | $2.99 | $2.99 | 17,378,523 | — | — |
| 2000-04-13 | $3.30 | $3.30 | 18,465,799 | — | — |
| 2000-04-12 | $3.62 | $3.62 | 7,020,547 | — | — |
| 2000-04-11 | $3.78 | $3.78 | 21,906,531 | — | — |
| 2000-04-10 | $3.97 | $3.97 | 15,588,327 | — | — |
| 2000-04-07 | $3.86 | $3.86 | 7,567,648 | — | — |
| 2000-04-06 | $3.82 | $3.82 | 9,657,941 | — | — |
| 2000-04-05 | $3.53 | $3.53 | 5,878,446 | — | — |
| 2000-04-04 | $3.58 | $3.58 | 15,564,666 | — | — |
| 2000-04-03 | $3.80 | $3.80 | 9,486,540 | — | — |
| 2000-03-31 | $3.91 | $3.91 | 20,135,956 | — | — |
| 2000-03-30 | $3.68 | $3.68 | 9,106,801 | — | — |
| 2000-03-29 | $3.82 | $3.82 | 7,383,550 | — | — |
| 2000-03-28 | $4.00 | $4.00 | 7,010,159 | — | — |
| 2000-03-27 | $4.02 | $4.02 | 8,407,343 | — | — |
| 2000-03-24 | $4.01 | $4.01 | 11,673,788 | — | — |
| 2000-03-23 | $3.95 | $3.95 | 10,332,583 | — | — |
| 2000-03-22 | $3.92 | $3.92 | 24,101,281 | — | — |
| 2000-03-21 | $3.65 | $3.65 | 9,732,389 | — | — |
| 2000-03-20 | $3.52 | $3.52 | 10,424,921 | — | — |
| 2000-03-17 | $3.76 | $3.76 | 9,684,488 | — | — |
| 2000-03-16 | $3.93 | $3.93 | 18,058,936 | — | — |
| 2000-03-15 | $3.51 | $3.51 | 25,035,046 | — | — |
| 2000-03-14 | $3.47 | $3.47 | 11,436,595 | — | — |
| 2000-03-13 | $3.67 | $3.67 | 17,015,521 | — | — |
| 2000-03-10 | $4.02 | $4.02 | 22,292,618 | — | — |
| 2000-03-09 | $3.79 | $3.79 | 18,277,661 | — | — |
| 2000-03-08 | $3.74 | $3.74 | 19,323,385 | — | — |
| 2000-03-07 | $3.40 | $3.40 | 21,273,441 | — | — |
| 2000-03-06 | $3.75 | $3.75 | 18,337,104 | — | — |
| 2000-03-03 | $3.80 | $3.80 | 20,682,480 | — | — |
| 2000-03-02 | $3.66 | $3.66 | 21,394,057 | — | — |
| 2000-03-01 | $3.82 | $3.82 | 14,020,895 | — | — |
| 2000-02-29 | $3.89 | $3.89 | 20,588,411 | — | — |
| 2000-02-28 | $3.75 | $3.75 | 9,856,467 | — | — |
| 2000-02-25 | $4.15 | $4.15 | 16,804,876 | — | — |
| 2000-02-24 | $4.08 | $4.08 | 26,465,125 | — | — |
| 2000-02-23 | $4.16 | $4.16 | 15,843,987 | — | — |
| 2000-02-22 | $3.93 | $3.93 | 17,886,957 | — | — |
| 2000-02-18 | $3.91 | $3.91 | 15,400,766 | — | — |
| 2000-02-17 | $4.17 | $4.17 | 13,996,080 | — | — |
| 2000-02-16 | $4.21 | $4.21 | 8,757,072 | — | — |
| 2000-02-15 | $4.33 | $4.33 | 19,050,412 | — | — |
| 2000-02-14 | $4.33 | $4.33 | 11,291,741 | — | — |
| 2000-02-11 | $4.43 | $4.43 | 8,556,238 | — | — |
| 2000-02-10 | $4.73 | $4.73 | 5,547,184 | — | — |
| 2000-02-09 | $4.62 | $4.62 | 8,787,082 | — | — |
| 2000-02-08 | $4.78 | $4.78 | 11,713,031 | — | — |
| 2000-02-07 | $4.91 | $4.91 | 8,028,759 | — | — |
| 2000-02-04 | $4.87 | $4.87 | 16,151,010 | — | — |
| 2000-02-03 | $4.74 | $4.74 | 24,342,514 | — | — |
| 2000-02-02 | $4.50 | $4.50 | 23,543,793 | — | — |
| 2000-02-01 | $4.33 | $4.33 | 12,488,667 | — | — |
| 2000-01-31 | $4.30 | $4.30 | 25,923,796 | — | — |
| 2000-01-28 | $4.46 | $4.46 | 9,520,012 | — | — |
| 2000-01-27 | $4.60 | $4.60 | 6,278,960 | — | — |
| 2000-01-26 | $4.46 | $4.46 | 5,682,228 | — | — |
| 2000-01-25 | $4.67 | $4.67 | 16,476,500 | — | — |
| 2000-01-24 | $4.38 | $4.38 | 15,546,198 | — | — |
| 2000-01-21 | $4.79 | $4.79 | 11,148,617 | — | — |
| 2000-01-20 | $4.64 | $4.64 | 17,839,634 | — | — |
| 2000-01-19 | $4.51 | $4.51 | 5,109,735 | — | — |
| 2000-01-18 | $4.51 | $4.51 | 7,285,441 | — | — |
| 2000-01-14 | $4.39 | $4.39 | 11,365,611 | — | — |
| 2000-01-13 | $4.68 | $4.68 | 17,912,350 | — | — |
| 2000-01-12 | $4.27 | $4.27 | 23,773,483 | — | — |
| 2000-01-11 | $4.51 | $4.51 | 14,937,924 | — | — |
| 2000-01-10 | $4.83 | $4.83 | 36,333,712 | — | — |
| 2000-01-07 | $4.32 | $4.32 | 7,155,014 | — | — |
| 2000-01-06 | $4.34 | $4.34 | 17,199,042 | — | — |
| 2000-01-05 | $4.17 | $4.17 | 12,143,556 | — | — |
| 2000-01-04 | $4.33 | $4.33 | 7,912,183 | — | — |
| 2000-01-03 | $4.71 | $4.71 | 10,029,023 | — | — |