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
- 1997-05-29 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 | $5.71 | $5.71 | 1,767,943 | — | — |
| 2000-12-28 | $5.52 | $5.52 | 789,434 | — | — |
| 2000-12-27 | $5.43 | $5.43 | 1,604,208 | — | — |
| 2000-12-26 | $5.14 | $5.14 | 989,229 | — | — |
| 2000-12-22 | $5.18 | $5.18 | 1,651,964 | — | — |
| 2000-12-21 | $5.05 | $5.05 | 3,853,608 | — | — |
| 2000-12-20 | $5.13 | $5.13 | 1,834,216 | — | — |
| 2000-12-19 | $5.22 | $5.22 | 843,038 | — | — |
| 2000-12-18 | $5.32 | $5.32 | 248,526 | — | — |
| 2000-12-15 | $5.21 | $5.21 | 960,965 | — | — |
| 2000-12-14 | $5.48 | $5.48 | 891,768 | — | — |
| 2000-12-13 | $5.19 | $5.19 | 654,938 | — | — |
| 2000-12-12 | $5.19 | $5.19 | 703,668 | — | — |
| 2000-12-11 | $5.23 | $5.23 | 1,475,560 | — | — |
| 2000-12-08 | $5.22 | $5.22 | 1,373,225 | — | — |
| 2000-12-07 | $5.07 | $5.07 | 1,359,581 | — | — |
| 2000-12-06 | $5.10 | $5.10 | 644,217 | — | — |
| 2000-12-05 | $5.08 | $5.08 | 6,697,520 | — | — |
| 2000-12-04 | $5.18 | $5.18 | 2,965,738 | — | — |
| 2000-12-01 | $5.23 | $5.23 | 4,338,964 | — | — |
| 2000-11-30 | $4.98 | $4.98 | 1,802,054 | — | — |
| 2000-11-29 | $4.82 | $4.82 | 1,187,075 | — | — |
| 2000-11-28 | $4.72 | $4.72 | 903,463 | — | — |
| 2000-11-27 | $4.63 | $4.63 | 922,956 | — | — |
| 2000-11-24 | $4.67 | $4.67 | 608,157 | — | — |
| 2000-11-22 | $4.70 | $4.70 | 1,162,710 | — | — |
| 2000-11-21 | $4.73 | $4.73 | 2,583,691 | — | — |
| 2000-11-20 | $4.81 | $4.81 | 1,787,435 | — | — |
| 2000-11-17 | $4.90 | $4.90 | 764,094 | — | — |
| 2000-11-16 | $4.99 | $4.99 | 1,705,568 | — | — |
| 2000-11-15 | $4.73 | $4.73 | 1,612,980 | — | — |
| 2000-11-14 | $4.59 | $4.59 | 445,397 | — | — |
| 2000-11-13 | $4.49 | $4.49 | 2,245,501 | — | — |
| 2000-11-10 | $4.51 | $4.51 | 2,096,386 | — | — |
| 2000-11-09 | $4.48 | $4.48 | 1,017,493 | — | — |
| 2000-11-08 | $4.46 | $4.46 | 3,070,022 | — | — |
| 2000-11-07 | $4.53 | $4.53 | 844,012 | — | — |
| 2000-11-06 | $4.30 | $4.30 | 298,231 | — | — |
| 2000-11-03 | $4.25 | $4.25 | 267,043 | — | — |
| 2000-11-02 | $4.22 | $4.22 | 7,198,469 | — | — |
| 2000-11-01 | $4.09 | $4.09 | 251,449 | — | — |
| 2000-10-31 | $4.14 | $4.14 | 962,915 | — | — |
| 2000-10-30 | $4.09 | $4.09 | 266,069 | — | — |
| 2000-10-27 | $4.00 | $4.00 | 1,643,192 | — | — |
| 2000-10-26 | $3.85 | $3.85 | 68,223 | — | — |
| 2000-10-25 | $3.86 | $3.86 | 908,337 | — | — |
| 2000-10-24 | $3.90 | $3.90 | 198,820 | — | — |
| 2000-10-23 | $3.82 | $3.82 | 711,465 | — | — |
| 2000-10-20 | $3.89 | $3.89 | 318,697 | — | — |
| 2000-10-19 | $3.83 | $3.83 | 425,905 | — | — |
| 2000-10-18 | $3.80 | $3.80 | 1,225,085 | — | — |
| 2000-10-17 | $3.90 | $3.90 | 1,496,026 | — | — |
| 2000-10-16 | $4.01 | $4.01 | 93,563 | — | — |
| 2000-10-13 | $4.01 | $4.01 | 2,369,277 | — | — |
| 2000-10-12 | $4.12 | $4.12 | 3,058,326 | — | — |
| 2000-10-11 | $4.16 | $4.16 | 1,058,426 | — | — |
| 2000-10-10 | $4.15 | $4.15 | 23,391 | — | — |
| 2000-10-09 | $4.16 | $4.16 | 2,403,388 | — | — |
| 2000-10-06 | $4.14 | $4.14 | 484,381 | — | — |
| 2000-10-05 | $4.13 | $4.13 | 699,770 | — | — |
| 2000-10-04 | $4.14 | $4.14 | 291,408 | — | — |
| 2000-10-03 | $4.12 | $4.12 | 988,255 | — | — |
| 2000-10-02 | $3.99 | $3.99 | 229,033 | — | — |
| 2000-09-29 | $3.95 | $3.95 | 227,084 | — | — |
| 2000-09-28 | $3.99 | $3.99 | 1,969,687 | — | — |
| 2000-09-27 | $3.90 | $3.90 | 104,283 | — | — |
| 2000-09-26 | $3.87 | $3.87 | 733,881 | — | — |
| 2000-09-25 | $3.76 | $3.76 | 478,534 | — | — |
| 2000-09-22 | $3.74 | $3.74 | 2,319,572 | — | — |
| 2000-09-21 | $3.54 | $3.54 | 789,434 | — | — |
| 2000-09-20 | $3.46 | $3.46 | 429,803 | — | — |
| 2000-09-19 | $3.51 | $3.51 | 1,573,995 | — | — |
| 2000-09-18 | $3.55 | $3.55 | 614,979 | — | — |
| 2000-09-15 | $3.57 | $3.57 | 821,596 | — | — |
| 2000-09-14 | $3.60 | $3.60 | 1,155,887 | — | — |
| 2000-09-13 | $3.62 | $3.62 | 1,565,224 | — | — |
| 2000-09-12 | $3.71 | $3.71 | 229,033 | — | — |
| 2000-09-11 | $3.82 | $3.82 | 897,616 | — | — |
| 2000-09-08 | $3.96 | $3.96 | 596,461 | — | — |
| 2000-09-07 | $3.95 | $3.95 | 2,500,849 | — | — |
| 2000-09-06 | $3.95 | $3.95 | 585,741 | — | — |
| 2000-09-05 | $3.95 | $3.95 | 133,522 | — | — |
| 2000-09-01 | $3.85 | $3.85 | 254,373 | — | — |
| 2000-08-31 | $3.77 | $3.77 | 174,455 | — | — |
| 2000-08-30 | $3.85 | $3.85 | 924,905 | — | — |
| 2000-08-29 | $3.77 | $3.77 | 382,047 | — | — |
| 2000-08-28 | $3.90 | $3.90 | 333,317 | — | — |
| 2000-08-25 | $3.91 | $3.91 | 562,350 | — | — |
| 2000-08-24 | $4.01 | $4.01 | 1,974,560 | — | — |
| 2000-08-23 | $3.98 | $3.98 | 1,153,938 | — | — |
| 2000-08-22 | $4.09 | $4.09 | 1,946,296 | — | — |
| 2000-08-21 | $4.13 | $4.13 | 1,272,841 | — | — |
| 2000-08-18 | $4.12 | $4.12 | 1,175,380 | — | — |
| 2000-08-17 | $4.12 | $4.12 | 138,395 | — | — |
| 2000-08-16 | $4.16 | $4.16 | 973,635 | — | — |
| 2000-08-15 | $4.13 | $4.13 | 1,514,544 | — | — |
| 2000-08-14 | $4.16 | $4.16 | 2,825,394 | — | — |
| 2000-08-11 | $4.23 | $4.23 | 2,065,199 | — | — |
| 2000-08-10 | $4.27 | $4.27 | 1,624,675 | — | — |
| 2000-08-09 | $4.35 | $4.35 | 1,182,202 | — | — |
| 2000-08-08 | $4.26 | $4.26 | 1,063,300 | — | — |
| 2000-08-07 | $4.30 | $4.30 | 1,385,895 | — | — |
| 2000-08-04 | $4.28 | $4.28 | 800,155 | — | — |
| 2000-08-03 | $4.26 | $4.26 | 380,098 | — | — |
| 2000-08-02 | $4.28 | $4.28 | 468,787 | — | — |
| 2000-08-01 | $4.34 | $4.34 | 163,734 | — | — |
| 2000-07-31 | $4.32 | $4.32 | 148,141 | — | — |
| 2000-07-28 | $4.31 | $4.31 | 838,165 | — | — |
| 2000-07-27 | $4.37 | $4.37 | 3,132,397 | — | — |
| 2000-07-26 | $4.42 | $4.42 | 117,928 | — | — |
| 2000-07-25 | $4.37 | $4.37 | 372,301 | — | — |
| 2000-07-24 | $4.42 | $4.42 | 119,877 | — | — |
| 2000-07-21 | $4.36 | $4.36 | 316,748 | — | — |
| 2000-07-20 | $4.26 | $4.26 | 555,528 | — | — |
| 2000-07-19 | $4.17 | $4.17 | 19,492 | — | — |
| 2000-07-18 | $4.18 | $4.18 | 1,401,489 | — | — |
| 2000-07-17 | $4.16 | $4.16 | 38,984 | — | — |
| 2000-07-14 | $4.14 | $4.14 | 337,215 | — | — |
| 2000-07-13 | $4.07 | $4.07 | 161,785 | — | — |
| 2000-07-12 | $4.10 | $4.10 | 917,108 | — | — |
| 2000-07-11 | $4.01 | $4.01 | 682,227 | — | — |
| 2000-07-10 | $3.91 | $3.91 | 2,682,127 | — | — |
| 2000-07-07 | $3.85 | $3.85 | 33,137 | — | — |
| 2000-07-06 | $3.91 | $3.91 | 1,897,566 | — | — |
| 2000-07-05 | $3.85 | $3.85 | 227,084 | — | — |
| 2000-07-03 | $3.72 | $3.72 | 340,139 | — | — |
| 2000-06-30 | $3.75 | $3.75 | 170,557 | — | — |
| 2000-06-29 | $3.72 | $3.72 | 117,928 | — | — |
| 2000-06-28 | $3.69 | $3.69 | 616,928 | — | — |
| 2000-06-27 | $3.69 | $3.69 | 2,108,081 | — | — |
| 2000-06-26 | $3.60 | $3.60 | 2,489,154 | — | — |
| 2000-06-23 | $3.61 | $3.61 | 8,255,921 | — | — |
| 2000-06-22 | $3.57 | $3.57 | 2,177,279 | — | — |
| 2000-06-21 | $3.83 | $3.83 | 85,766 | — | — |
| 2000-06-20 | $3.94 | $3.94 | 363,530 | — | — |
| 2000-06-19 | $3.95 | $3.95 | 462,940 | — | — |
| 2000-06-16 | $4.04 | $4.04 | 279,713 | — | — |
| 2000-06-15 | $3.87 | $3.87 | 864,479 | — | — |
| 2000-06-14 | $3.92 | $3.92 | 331,367 | — | — |
| 2000-06-13 | $3.95 | $3.95 | 444,422 | — | — |
| 2000-06-12 | $4.05 | $4.05 | 20,467 | — | — |
| 2000-06-09 | $4.09 | $4.09 | 56,527 | — | — |
| 2000-06-08 | $4.10 | $4.10 | 22,416 | — | — |
| 2000-06-07 | $4.23 | $4.23 | 35,086 | — | — |
| 2000-06-06 | $4.25 | $4.25 | 54,578 | — | — |
| 2000-06-05 | $4.25 | $4.25 | 110,131 | — | — |
| 2000-06-02 | $4.22 | $4.22 | 59,451 | — | — |
| 2000-06-01 | $4.21 | $4.21 | 42,883 | — | — |
| 2000-05-31 | $4.16 | $4.16 | 273,865 | — | — |
| 2000-05-30 | $4.31 | $4.31 | 191,024 | — | — |
| 2000-05-26 | $4.35 | $4.35 | 101,359 | — | — |
| 2000-05-25 | $4.35 | $4.35 | 2,238,679 | — | — |
| 2000-05-24 | $4.41 | $4.41 | 1,939,474 | — | — |
| 2000-05-23 | $4.48 | $4.48 | 64,324 | — | — |
| 2000-05-22 | $4.51 | $4.51 | 735,831 | — | — |
| 2000-05-19 | $4.28 | $4.28 | 200,770 | — | — |
| 2000-05-18 | $4.23 | $4.23 | 920,032 | — | — |
| 2000-05-17 | $4.19 | $4.19 | 1,209,491 | — | — |
| 2000-05-16 | $4.17 | $4.17 | 2,626,574 | — | — |
| 2000-05-15 | $4.13 | $4.13 | 25,340 | — | — |
| 2000-05-12 | $4.16 | $4.16 | 42,883 | — | — |
| 2000-05-11 | $4.17 | $4.17 | 96,486 | — | — |
| 2000-05-10 | $4.16 | $4.16 | 366,453 | — | — |
| 2000-05-09 | $4.22 | $4.22 | 537,985 | — | — |
| 2000-05-08 | $4.17 | $4.17 | 79,918 | — | — |
| 2000-05-05 | $4.26 | $4.26 | 23,391 | — | — |
| 2000-05-04 | $4.31 | $4.31 | 66,273 | — | — |
| 2000-05-03 | $4.21 | $4.21 | 227,084 | — | — |
| 2000-05-02 | $4.23 | $4.23 | 367,428 | — | — |
| 2000-05-01 | $4.10 | $4.10 | 163,734 | — | — |
| 2000-04-28 | $4.18 | $4.18 | 453,194 | — | — |
| 2000-04-27 | $4.16 | $4.16 | 122,801 | — | — |
| 2000-04-26 | $4.10 | $4.10 | 1,072,071 | — | — |
| 2000-04-25 | $4.17 | $4.17 | 880,073 | — | — |
| 2000-04-24 | $4.12 | $4.12 | 2,875,100 | — | — |
| 2000-04-20 | $4.22 | $4.22 | 369,377 | — | — |
| 2000-04-19 | $4.21 | $4.21 | 337,215 | — | — |
| 2000-04-18 | $4.03 | $4.03 | 311,875 | — | — |
| 2000-04-17 | $3.90 | $3.90 | 1,116,903 | — | — |
| 2000-04-14 | $4.10 | $4.10 | 528,239 | — | — |
| 2000-04-13 | $4.10 | $4.10 | 178,354 | — | — |
| 2000-04-12 | $4.13 | $4.13 | 1,573,021 | — | — |
| 2000-04-11 | $4.16 | $4.16 | 1,144,192 | — | — |
| 2000-04-10 | $4.37 | $4.37 | 101,359 | — | — |
| 2000-04-07 | $4.25 | $4.25 | 1,185,126 | — | — |
| 2000-04-06 | $4.30 | $4.30 | 789,434 | — | — |
| 2000-04-05 | $4.49 | $4.49 | 363,530 | — | — |
| 2000-04-04 | $4.54 | $4.54 | 748,500 | — | — |
| 2000-04-03 | $4.63 | $4.63 | 1,295,257 | — | — |
| 2000-03-31 | $4.71 | $4.71 | 959,016 | — | — |
| 2000-03-30 | $4.53 | $4.53 | 772,866 | — | — |
| 2000-03-29 | $4.28 | $4.28 | 544,807 | — | — |
| 2000-03-28 | $4.18 | $4.18 | 162,760 | — | — |
| 2000-03-27 | $4.34 | $4.34 | 971,686 | — | — |
| 2000-03-24 | $4.28 | $4.28 | 363,530 | — | — |
| 2000-03-23 | $4.31 | $4.31 | 1,390,768 | — | — |
| 2000-03-22 | $4.31 | $4.31 | 509,721 | — | — |
| 2000-03-21 | $4.42 | $4.42 | 510,696 | — | — |
| 2000-03-20 | $4.64 | $4.64 | 363,530 | — | — |
| 2000-03-17 | $4.59 | $4.59 | 768,967 | — | — |
| 2000-03-16 | $4.58 | $4.58 | 235,856 | — | — |
| 2000-03-15 | $4.69 | $4.69 | 733,881 | — | — |
| 2000-03-14 | $4.74 | $4.74 | 1,878,073 | — | — |
| 2000-03-13 | $4.70 | $4.70 | 938,549 | — | — |
| 2000-03-10 | $4.77 | $4.77 | 805,028 | — | — |
| 2000-03-09 | $4.37 | $4.37 | 809,901 | — | — |
| 2000-03-08 | $4.08 | $4.08 | 857,657 | — | — |
| 2000-03-07 | $4.18 | $4.18 | 896,641 | — | — |
| 2000-03-06 | $4.66 | $4.66 | 391,793 | — | — |
| 2000-03-03 | $4.54 | $4.54 | 240,729 | — | — |
| 2000-03-02 | $4.12 | $4.12 | 497,051 | — | — |
| 2000-03-01 | $3.90 | $3.90 | 2,477,459 | — | — |
| 2000-02-29 | $3.49 | $3.49 | 499,000 | — | — |
| 2000-02-28 | $3.33 | $3.33 | 459,041 | — | — |
| 2000-02-25 | $3.33 | $3.33 | 4,834,066 | — | — |
| 2000-02-24 | $3.38 | $3.38 | 764,094 | — | — |
| 2000-02-23 | $3.31 | $3.31 | 354,758 | — | — |
| 2000-02-22 | $3.35 | $3.35 | 2,791,283 | — | — |
| 2000-02-18 | $3.20 | $3.20 | 463,914 | — | — |
| 2000-02-17 | $3.22 | $3.22 | 5,771,640 | — | — |
| 2000-02-16 | $3.08 | $3.08 | 191,024 | — | — |
| 2000-02-15 | $3.10 | $3.10 | 701,719 | — | — |
| 2000-02-14 | $3.18 | $3.18 | 518,493 | — | — |
| 2000-02-11 | $3.16 | $3.16 | 421,032 | — | — |
| 2000-02-10 | $3.30 | $3.30 | 3,147,990 | — | — |
| 2000-02-09 | $3.30 | $3.30 | 5,613,754 | — | — |
| 2000-02-08 | $3.33 | $3.33 | 1,939,474 | — | — |
| 2000-02-07 | $3.26 | $3.26 | 2,418,982 | — | — |
| 2000-02-04 | $3.14 | $3.14 | 779,688 | — | — |
| 2000-02-03 | $3.28 | $3.28 | 1,843,962 | — | — |
| 2000-02-02 | $3.33 | $3.33 | 3,481,307 | — | — |
| 2000-02-01 | $3.39 | $3.39 | 1,666,583 | — | — |
| 2000-01-31 | $3.49 | $3.49 | 1,732,857 | — | — |
| 2000-01-28 | $3.37 | $3.37 | 826,469 | — | — |
| 2000-01-27 | $3.33 | $3.33 | 2,995,951 | — | — |
| 2000-01-26 | $3.28 | $3.28 | 1,962,865 | — | — |
| 2000-01-25 | $3.23 | $3.23 | 1,411,235 | — | — |
| 2000-01-24 | $3.23 | $3.23 | 923,930 | — | — |
| 2000-01-21 | $3.23 | $3.23 | 2,656,787 | — | — |
| 2000-01-20 | $3.21 | $3.21 | 497,051 | — | — |
| 2000-01-19 | $3.10 | $3.10 | 1,286,485 | — | — |
| 2000-01-18 | $3.01 | $3.01 | 592,563 | — | — |
| 2000-01-14 | $3.03 | $3.03 | 742,653 | — | — |
| 2000-01-13 | $3.12 | $3.12 | 481,457 | — | — |
| 2000-01-12 | $3.10 | $3.10 | 169,582 | — | — |
| 2000-01-11 | $3.07 | $3.07 | 686,125 | — | — |
| 2000-01-10 | $2.94 | $2.94 | 304,078 | — | — |
| 2000-01-07 | $2.87 | $2.87 | 231,957 | — | — |
| 2000-01-06 | $2.84 | $2.84 | 136,445 | — | — |
| 2000-01-05 | $2.85 | $2.85 | 477,559 | — | — |
| 2000-01-04 | $2.78 | $2.78 | 366,453 | — | — |
| 2000-01-03 | $2.80 | $2.80 | 124,750 | — | — |