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
- 1998-03-10 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 | $3.46 | $3.46 | 34,800 | — | — |
| 2000-12-28 | $3.50 | $3.50 | 491,400 | — | — |
| 2000-12-27 | $3.51 | $3.51 | 185,400 | — | — |
| 2000-12-26 | $3.59 | $3.59 | 12,600 | — | — |
| 2000-12-22 | $3.58 | $3.58 | 367,200 | — | — |
| 2000-12-21 | $3.46 | $3.46 | 263,400 | — | — |
| 2000-12-20 | $3.42 | $3.42 | 247,800 | — | — |
| 2000-12-19 | $3.42 | $3.42 | 348,000 | — | — |
| 2000-12-18 | $3.42 | $3.42 | 920,400 | — | — |
| 2000-12-15 | $3.42 | $3.42 | 2,061,600 | — | — |
| 2000-12-14 | $3.42 | $3.42 | 129,000 | — | — |
| 2000-12-13 | $3.42 | $3.42 | 195,600 | — | — |
| 2000-12-12 | $3.42 | $3.42 | 135,000 | — | — |
| 2000-12-11 | $3.39 | $3.39 | 77,400 | — | — |
| 2000-12-08 | $3.34 | $3.34 | 93,600 | — | — |
| 2000-12-07 | $3.31 | $3.31 | 54,000 | — | — |
| 2000-12-06 | $3.25 | $3.25 | 304,200 | — | — |
| 2000-12-05 | $3.17 | $3.17 | 98,400 | — | — |
| 2000-12-04 | $3.04 | $3.04 | 316,800 | — | — |
| 2000-12-01 | $3.02 | $3.02 | 46,800 | — | — |
| 2000-11-30 | $3.05 | $3.05 | 149,400 | — | — |
| 2000-11-29 | $3.09 | $3.09 | 160,200 | — | — |
| 2000-11-28 | $3.06 | $3.06 | 8,400 | — | — |
| 2000-11-27 | $3.06 | $3.06 | 73,800 | — | — |
| 2000-11-24 | $3.04 | $3.04 | 12,000 | — | — |
| 2000-11-22 | $3.06 | $3.06 | 670,200 | — | — |
| 2000-11-21 | $3.10 | $3.10 | 2,400 | — | — |
| 2000-11-20 | $3.15 | $3.15 | 10,800 | — | — |
| 2000-11-17 | $3.13 | $3.12 | 41,400 | — | — |
| 2000-11-16 | $3.17 | $3.17 | 84,600 | — | — |
| 2000-11-15 | $3.17 | $3.17 | 310,800 | — | — |
| 2000-11-14 | $3.26 | $3.26 | 29,400 | — | — |
| 2000-11-13 | $3.35 | $3.35 | 4,800 | — | — |
| 2000-11-10 | $3.33 | $3.33 | 69,000 | — | — |
| 2000-11-09 | $3.35 | $3.35 | 103,200 | — | — |
| 2000-11-08 | $3.42 | $3.42 | 981,600 | — | — |
| 2000-11-07 | $3.67 | $3.67 | 127,200 | — | — |
| 2000-11-06 | $3.68 | $3.68 | 12,600 | — | — |
| 2000-11-03 | $3.66 | $3.66 | 6,000 | — | — |
| 2000-11-02 | $3.63 | $3.62 | 164,400 | — | — |
| 2000-11-01 | $3.63 | $3.62 | 21,000 | — | — |
| 2000-10-31 | $3.65 | $3.65 | 60,600 | — | — |
| 2000-10-30 | $3.54 | $3.54 | 53,400 | — | — |
| 2000-10-27 | $3.56 | $3.56 | 12,600 | — | — |
| 2000-10-26 | $3.56 | $3.56 | 105,600 | — | — |
| 2000-10-25 | $3.43 | $3.43 | 79,800 | — | — |
| 2000-10-24 | $3.44 | $3.44 | 22,800 | — | — |
| 2000-10-23 | $3.49 | $3.49 | 5,400 | — | — |
| 2000-10-20 | $3.49 | $3.49 | 39,000 | — | — |
| 2000-10-19 | $3.50 | $3.50 | 297,000 | — | — |
| 2000-10-18 | $3.46 | $3.46 | 9,000 | — | — |
| 2000-10-17 | $3.44 | $3.44 | 24,600 | — | — |
| 2000-10-16 | $3.42 | $3.42 | 1,800 | — | — |
| 2000-10-13 | $3.42 | $3.42 | 37,200 | — | — |
| 2000-10-12 | $3.44 | $3.44 | 7,800 | — | — |
| 2000-10-11 | $3.42 | $3.42 | 27,600 | — | — |
| 2000-10-10 | $3.53 | $3.53 | 18,600 | — | — |
| 2000-10-09 | $3.50 | $3.50 | 0 | — | — |
| 2000-10-06 | $3.50 | $3.50 | 600 | — | — |
| 2000-10-05 | $3.50 | $3.50 | 333,600 | — | — |
| 2000-10-04 | $3.54 | $3.54 | 418,200 | — | — |
| 2000-10-03 | $3.56 | $3.56 | 7,800 | — | — |
| 2000-10-02 | $3.56 | $3.56 | 16,800 | — | — |
| 2000-09-29 | $3.56 | $3.56 | 23,400 | — | — |
| 2000-09-28 | $3.56 | $3.56 | 15,600 | — | — |
| 2000-09-27 | $3.56 | $3.56 | 81,000 | — | — |
| 2000-09-26 | $3.55 | $3.55 | 186,600 | — | — |
| 2000-09-25 | $3.54 | $3.54 | 52,800 | — | — |
| 2000-09-22 | $3.65 | $3.65 | 96,600 | — | — |
| 2000-09-21 | $3.61 | $3.61 | 33,000 | — | — |
| 2000-09-20 | $3.58 | $3.58 | 147,000 | — | — |
| 2000-09-19 | $3.54 | $3.54 | 37,800 | — | — |
| 2000-09-18 | $3.60 | $3.60 | 2,400 | — | — |
| 2000-09-15 | $3.60 | $3.60 | 228,000 | — | — |
| 2000-09-14 | $3.38 | $3.37 | 358,200 | — | — |
| 2000-09-13 | $3.29 | $3.29 | 93,600 | — | — |
| 2000-09-12 | $3.35 | $3.35 | 93,600 | — | — |
| 2000-09-11 | $3.33 | $3.33 | 162,600 | — | — |
| 2000-09-08 | $3.38 | $3.37 | 9,600 | — | — |
| 2000-09-07 | $3.40 | $3.40 | 19,200 | — | — |
| 2000-09-06 | $3.46 | $3.46 | 26,400 | — | — |
| 2000-09-05 | $3.51 | $3.51 | 79,200 | — | — |
| 2000-09-01 | $3.50 | $3.50 | 257,400 | — | — |
| 2000-08-31 | $3.38 | $3.37 | 10,200 | — | — |
| 2000-08-30 | $3.27 | $3.27 | 22,200 | — | — |
| 2000-08-29 | $3.25 | $3.25 | 21,600 | — | — |
| 2000-08-28 | $3.19 | $3.19 | 162,600 | — | — |
| 2000-08-25 | $3.25 | $3.25 | 121,800 | — | — |
| 2000-08-24 | $3.16 | $3.16 | 10,800 | — | — |
| 2000-08-23 | $3.19 | $3.19 | 18,000 | — | — |
| 2000-08-22 | $3.18 | $3.18 | 36,000 | — | — |
| 2000-08-21 | $3.16 | $3.16 | 84,600 | — | — |
| 2000-08-18 | $3.09 | $3.09 | 483,600 | — | — |
| 2000-08-17 | $3.04 | $3.04 | 1,029,000 | — | — |
| 2000-08-16 | $3.15 | $3.15 | 301,800 | — | — |
| 2000-08-15 | $3.25 | $3.25 | 261,600 | — | — |
| 2000-08-14 | $3.32 | $3.32 | 134,400 | — | — |
| 2000-08-11 | $3.35 | $3.35 | 32,400 | — | — |
| 2000-08-10 | $3.38 | $3.37 | 163,200 | — | — |
| 2000-08-09 | $3.33 | $3.33 | 913,200 | — | — |
| 2000-08-08 | $3.75 | $3.75 | 9,600 | — | — |
| 2000-08-07 | $3.71 | $3.71 | 22,200 | — | — |
| 2000-08-04 | $3.75 | $3.75 | 8,400 | — | — |
| 2000-08-03 | $3.69 | $3.69 | 72,000 | — | — |
| 2000-08-02 | $3.71 | $3.71 | 49,200 | — | — |
| 2000-08-01 | $3.71 | $3.71 | 9,000 | — | — |
| 2000-07-31 | $3.71 | $3.71 | 214,200 | — | — |
| 2000-07-28 | $3.71 | $3.71 | 0 | — | — |
| 2000-07-27 | $3.71 | $3.71 | 37,200 | — | — |
| 2000-07-26 | $3.67 | $3.67 | 59,400 | — | — |
| 2000-07-25 | $3.77 | $3.77 | 9,000 | — | — |
| 2000-07-24 | $3.78 | $3.78 | 16,200 | — | — |
| 2000-07-21 | $3.83 | $3.83 | 139,800 | — | — |
| 2000-07-20 | $3.94 | $3.94 | 9,600 | — | — |
| 2000-07-19 | $3.90 | $3.90 | 69,600 | — | — |
| 2000-07-18 | $3.85 | $3.85 | 6,600 | — | — |
| 2000-07-17 | $3.81 | $3.81 | 5,400 | — | — |
| 2000-07-14 | $3.75 | $3.75 | 144,000 | — | — |
| 2000-07-13 | $3.75 | $3.75 | 141,600 | — | — |
| 2000-07-12 | $3.85 | $3.85 | 58,800 | — | — |
| 2000-07-11 | $3.98 | $3.98 | 120,600 | — | — |
| 2000-07-10 | $4.04 | $4.04 | 14,400 | — | — |
| 2000-07-07 | $4.06 | $4.06 | 21,600 | — | — |
| 2000-07-06 | $4.10 | $4.10 | 155,400 | — | — |
| 2000-07-05 | $4.02 | $4.02 | 37,200 | — | — |
| 2000-07-03 | $4.00 | $4.00 | 227,400 | — | — |
| 2000-06-30 | $3.99 | $3.99 | 144,000 | — | — |
| 2000-06-29 | $3.83 | $3.83 | 84,000 | — | — |
| 2000-06-28 | $3.81 | $3.81 | 43,800 | — | — |
| 2000-06-27 | $3.79 | $3.79 | 627,600 | — | — |
| 2000-06-26 | $3.83 | $3.83 | 34,200 | — | — |
| 2000-06-23 | $3.83 | $3.83 | 37,200 | — | — |
| 2000-06-22 | $3.91 | $3.91 | 61,200 | — | — |
| 2000-06-21 | $3.89 | $3.89 | 89,400 | — | — |
| 2000-06-20 | $4.06 | $4.06 | 49,800 | — | — |
| 2000-06-19 | $4.13 | $4.12 | 705,600 | — | — |
| 2000-06-16 | $4.45 | $4.45 | 31,800 | — | — |
| 2000-06-15 | $4.41 | $4.41 | 19,800 | — | — |
| 2000-06-14 | $4.33 | $4.33 | 265,800 | — | — |
| 2000-06-13 | $4.34 | $4.34 | 481,200 | — | — |
| 2000-06-12 | $4.34 | $4.34 | 293,400 | — | — |
| 2000-06-09 | $4.29 | $4.29 | 707,400 | — | — |
| 2000-06-08 | $4.35 | $4.35 | 198,000 | — | — |
| 2000-06-07 | $4.34 | $4.34 | 57,000 | — | — |
| 2000-06-06 | $4.36 | $4.36 | 24,600 | — | — |
| 2000-06-05 | $4.40 | $4.40 | 3,000 | — | — |
| 2000-06-02 | $4.33 | $4.33 | 645,600 | — | — |
| 2000-06-01 | $4.31 | $4.31 | 264,600 | — | — |
| 2000-05-31 | $4.32 | $4.32 | 25,200 | — | — |
| 2000-05-30 | $4.31 | $4.31 | 66,600 | — | — |
| 2000-05-26 | $4.27 | $4.27 | 63,000 | — | — |
| 2000-05-25 | $4.24 | $4.24 | 55,800 | — | — |
| 2000-05-24 | $4.09 | $4.09 | 27,600 | — | — |
| 2000-05-23 | $4.10 | $4.10 | 9,600 | — | — |
| 2000-05-22 | $4.14 | $4.14 | 1,800 | — | — |
| 2000-05-19 | $4.13 | $4.12 | 16,800 | — | — |
| 2000-05-18 | $4.11 | $4.11 | 57,000 | — | — |
| 2000-05-17 | $4.18 | $4.18 | 21,000 | — | — |
| 2000-05-16 | $4.08 | $4.08 | 61,200 | — | — |
| 2000-05-15 | $4.04 | $4.04 | 13,200 | — | — |
| 2000-05-12 | $4.02 | $4.02 | 23,400 | — | — |
| 2000-05-11 | $3.98 | $3.98 | 105,600 | — | — |
| 2000-05-10 | $3.96 | $3.96 | 1,041,000 | — | — |
| 2000-05-09 | $4.16 | $4.16 | 1,120,800 | — | — |
| 2000-05-08 | $3.90 | $3.90 | 191,400 | — | — |
| 2000-05-05 | $3.81 | $3.81 | 136,200 | — | — |
| 2000-05-04 | $3.75 | $3.75 | 648,600 | — | — |
| 2000-05-03 | $3.71 | $3.71 | 345,000 | — | — |
| 2000-05-02 | $3.71 | $3.71 | 141,600 | — | — |
| 2000-05-01 | $3.83 | $3.83 | 127,200 | — | — |
| 2000-04-28 | $3.83 | $3.83 | 109,800 | — | — |
| 2000-04-27 | $3.79 | $3.79 | 475,200 | — | — |
| 2000-04-26 | $3.94 | $3.94 | 590,400 | — | — |
| 2000-04-25 | $3.93 | $3.93 | 843,000 | — | — |
| 2000-04-24 | $4.00 | $4.00 | 67,800 | — | — |
| 2000-04-20 | $4.02 | $4.02 | 19,800 | — | — |
| 2000-04-19 | $4.00 | $4.00 | 75,000 | — | — |
| 2000-04-18 | $3.98 | $3.98 | 40,200 | — | — |
| 2000-04-17 | $4.03 | $4.03 | 336,000 | — | — |
| 2000-04-14 | $4.08 | $4.08 | 264,000 | — | — |
| 2000-04-13 | $4.17 | $4.17 | 97,200 | — | — |
| 2000-04-12 | $4.19 | $4.19 | 200,400 | — | — |
| 2000-04-11 | $4.23 | $4.23 | 53,400 | — | — |
| 2000-04-10 | $4.25 | $4.25 | 362,400 | — | — |
| 2000-04-07 | $4.33 | $4.33 | 160,800 | — | — |
| 2000-04-06 | $4.31 | $4.31 | 131,400 | — | — |
| 2000-04-05 | $4.33 | $4.33 | 98,400 | — | — |
| 2000-04-04 | $4.32 | $4.32 | 7,800 | — | — |
| 2000-04-03 | $4.33 | $4.33 | 106,800 | — | — |
| 2000-03-31 | $4.25 | $4.25 | 164,400 | — | — |
| 2000-03-30 | $4.48 | $4.48 | 6,000 | — | — |
| 2000-03-29 | $4.48 | $4.48 | 64,200 | — | — |
| 2000-03-28 | $4.50 | $4.50 | 23,400 | — | — |
| 2000-03-27 | $4.54 | $4.54 | 256,200 | — | — |
| 2000-03-24 | $4.52 | $4.52 | 15,600 | — | — |
| 2000-03-23 | $4.50 | $4.50 | 810,000 | — | — |
| 2000-03-22 | $4.50 | $4.50 | 117,000 | — | — |
| 2000-03-21 | $4.60 | $4.60 | 42,000 | — | — |
| 2000-03-20 | $4.65 | $4.65 | 197,400 | — | — |
| 2000-03-17 | $4.51 | $4.51 | 615,600 | — | — |
| 2000-03-16 | $4.51 | $4.51 | 48,600 | — | — |
| 2000-03-15 | $4.40 | $4.40 | 120,000 | — | — |
| 2000-03-14 | $4.35 | $4.35 | 85,200 | — | — |
| 2000-03-13 | $4.29 | $4.29 | 140,400 | — | — |
| 2000-03-10 | $4.15 | $4.15 | 55,800 | — | — |
| 2000-03-09 | $4.13 | $4.12 | 307,200 | — | — |
| 2000-03-08 | $4.04 | $4.04 | 378,600 | — | — |
| 2000-03-07 | $4.08 | $4.08 | 290,400 | — | — |
| 2000-03-06 | $4.13 | $4.12 | 58,800 | — | — |
| 2000-03-03 | $4.17 | $4.17 | 175,200 | — | — |
| 2000-03-02 | $4.21 | $4.21 | 267,600 | — | — |
| 2000-03-01 | $4.54 | $4.54 | 259,800 | — | — |
| 2000-02-29 | $4.68 | $4.68 | 850,200 | — | — |
| 2000-02-28 | $5.02 | $5.02 | 100,200 | — | — |
| 2000-02-25 | $5.04 | $5.04 | 285,000 | — | — |
| 2000-02-24 | $5.05 | $5.05 | 608,400 | — | — |
| 2000-02-23 | $4.33 | $4.33 | 177,000 | — | — |
| 2000-02-22 | $4.29 | $4.29 | 50,400 | — | — |
| 2000-02-18 | $4.32 | $4.32 | 36,600 | — | — |
| 2000-02-17 | $4.42 | $4.42 | 120,600 | — | — |
| 2000-02-16 | $4.30 | $4.30 | 112,800 | — | — |
| 2000-02-15 | $4.33 | $4.33 | 76,200 | — | — |
| 2000-02-14 | $4.36 | $4.36 | 8,400 | — | — |
| 2000-02-11 | $4.38 | $4.38 | 114,600 | — | — |
| 2000-02-10 | $4.35 | $4.35 | 24,000 | — | — |
| 2000-02-09 | $4.38 | $4.38 | 71,400 | — | — |
| 2000-02-08 | $4.42 | $4.42 | 18,000 | — | — |
| 2000-02-07 | $4.42 | $4.42 | 22,200 | — | — |
| 2000-02-04 | $4.44 | $4.44 | 195,000 | — | — |
| 2000-02-03 | $4.44 | $4.44 | 905,400 | — | — |
| 2000-02-02 | $4.45 | $4.45 | 131,400 | — | — |
| 2000-02-01 | $4.45 | $4.45 | 9,600 | — | — |
| 2000-01-31 | $4.46 | $4.46 | 33,600 | — | — |
| 2000-01-28 | $4.50 | $4.50 | 113,400 | — | — |
| 2000-01-27 | $4.50 | $4.50 | 57,000 | — | — |
| 2000-01-26 | $4.49 | $4.49 | 37,800 | — | — |
| 2000-01-25 | $4.50 | $4.50 | 108,000 | — | — |
| 2000-01-24 | $4.46 | $4.46 | 85,200 | — | — |
| 2000-01-21 | $4.54 | $4.54 | 118,200 | — | — |
| 2000-01-20 | $4.60 | $4.60 | 318,600 | — | — |
| 2000-01-19 | $4.65 | $4.65 | 53,400 | — | — |
| 2000-01-18 | $4.63 | $4.62 | 32,400 | — | — |
| 2000-01-14 | $4.67 | $4.67 | 31,800 | — | — |
| 2000-01-13 | $4.67 | $4.67 | 162,600 | — | — |
| 2000-01-12 | $4.69 | $4.69 | 79,200 | — | — |
| 2000-01-11 | $4.57 | $4.57 | 114,000 | — | — |
| 2000-01-10 | $4.50 | $4.50 | 120,000 | — | — |
| 2000-01-07 | $4.56 | $4.56 | 55,200 | — | — |
| 2000-01-06 | $4.50 | $4.50 | 79,200 | — | — |
| 2000-01-05 | $4.46 | $4.46 | 43,800 | — | — |
| 2000-01-04 | $4.56 | $4.56 | 60,600 | — | — |
| 2000-01-03 | $4.58 | $4.58 | 34,800 | — | — |