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
- 1993-03-16 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 | $2.27 | $2.27 | 157,200 | — | — |
| 2000-12-28 | $1.98 | $1.98 | 142,500 | — | — |
| 2000-12-27 | $1.67 | $1.67 | 54,900 | — | — |
| 2000-12-26 | $1.73 | $1.73 | 88,500 | — | — |
| 2000-12-22 | $1.67 | $1.67 | 72,900 | — | — |
| 2000-12-21 | $1.65 | $1.65 | 13,200 | — | — |
| 2000-12-20 | $1.65 | $1.65 | 237,900 | — | — |
| 2000-12-19 | $1.67 | $1.67 | 84,900 | — | — |
| 2000-12-18 | $1.67 | $1.67 | 119,100 | — | — |
| 2000-12-15 | $1.71 | $1.71 | 69,300 | — | — |
| 2000-12-14 | $1.67 | $1.67 | 87,300 | — | — |
| 2000-12-13 | $1.56 | $1.56 | 35,700 | — | — |
| 2000-12-12 | $1.65 | $1.65 | 67,500 | — | — |
| 2000-12-11 | $1.46 | $1.46 | 1,084,500 | — | — |
| 2000-12-08 | $1.42 | $1.42 | 186,300 | — | — |
| 2000-12-07 | $1.33 | $1.33 | 167,700 | — | — |
| 2000-12-06 | $1.42 | $1.42 | 37,200 | — | — |
| 2000-12-05 | $1.48 | $1.48 | 77,100 | — | — |
| 2000-12-04 | $1.52 | $1.52 | 49,200 | — | — |
| 2000-12-01 | $1.52 | $1.52 | 14,400 | — | — |
| 2000-11-30 | $1.50 | $1.50 | 284,700 | — | — |
| 2000-11-29 | $1.56 | $1.56 | 224,700 | — | — |
| 2000-11-28 | $1.56 | $1.56 | 150,900 | — | — |
| 2000-11-27 | $1.59 | $1.59 | 102,600 | — | — |
| 2000-11-24 | $1.60 | $1.60 | 99,900 | — | — |
| 2000-11-22 | $1.56 | $1.56 | 35,700 | — | — |
| 2000-11-21 | $1.52 | $1.52 | 244,200 | — | — |
| 2000-11-20 | $1.56 | $1.56 | 220,800 | — | — |
| 2000-11-17 | $1.58 | $1.58 | 375,900 | — | — |
| 2000-11-16 | $1.50 | $1.50 | 353,400 | — | — |
| 2000-11-15 | $1.50 | $1.50 | 290,400 | — | — |
| 2000-11-14 | $1.50 | $1.50 | 75,300 | — | — |
| 2000-11-13 | $1.48 | $1.48 | 151,500 | — | — |
| 2000-11-10 | $1.54 | $1.54 | 82,800 | — | — |
| 2000-11-09 | $1.54 | $1.54 | 137,400 | — | — |
| 2000-11-08 | $1.54 | $1.54 | 74,400 | — | — |
| 2000-11-07 | $1.63 | $1.62 | 91,800 | — | — |
| 2000-11-06 | $1.69 | $1.69 | 15,000 | — | — |
| 2000-11-03 | $1.71 | $1.71 | 88,200 | — | — |
| 2000-11-02 | $1.75 | $1.75 | 83,400 | — | — |
| 2000-11-01 | $1.71 | $1.71 | 87,900 | — | — |
| 2000-10-31 | $1.81 | $1.81 | 154,800 | — | — |
| 2000-10-30 | $1.75 | $1.75 | 22,500 | — | — |
| 2000-10-27 | $1.73 | $1.73 | 12,300 | — | — |
| 2000-10-26 | $1.73 | $1.73 | 18,900 | — | — |
| 2000-10-25 | $1.75 | $1.75 | 523,800 | — | — |
| 2000-10-24 | $1.69 | $1.69 | 367,800 | — | — |
| 2000-10-23 | $1.69 | $1.69 | 787,500 | — | — |
| 2000-10-20 | $1.63 | $1.62 | 140,700 | — | — |
| 2000-10-19 | $1.73 | $1.73 | 8,700 | — | — |
| 2000-10-18 | $1.71 | $1.71 | 13,200 | — | — |
| 2000-10-17 | $1.73 | $1.73 | 4,800 | — | — |
| 2000-10-16 | $1.67 | $1.67 | 32,400 | — | — |
| 2000-10-13 | $1.71 | $1.71 | 7,500 | — | — |
| 2000-10-12 | $1.67 | $1.67 | 19,500 | — | — |
| 2000-10-11 | $1.69 | $1.69 | 41,700 | — | — |
| 2000-10-10 | $1.73 | $1.73 | 43,800 | — | — |
| 2000-10-09 | $1.81 | $1.81 | 3,000 | — | — |
| 2000-10-06 | $1.71 | $1.71 | 29,100 | — | — |
| 2000-10-05 | $1.75 | $1.75 | 17,400 | — | — |
| 2000-10-04 | $1.79 | $1.79 | 535,500 | — | — |
| 2000-10-03 | $1.79 | $1.79 | 119,100 | — | — |
| 2000-10-02 | $1.79 | $1.79 | 472,500 | — | — |
| 2000-09-29 | $1.75 | $1.75 | 90,900 | — | — |
| 2000-09-28 | $1.75 | $1.75 | 92,100 | — | — |
| 2000-09-27 | $1.79 | $1.79 | 58,500 | — | — |
| 2000-09-26 | $1.88 | $1.87 | 30,600 | — | — |
| 2000-09-25 | $1.88 | $1.87 | 109,200 | — | — |
| 2000-09-22 | $1.85 | $1.85 | 30,000 | — | — |
| 2000-09-21 | $1.95 | $1.95 | 158,100 | — | — |
| 2000-09-20 | $1.98 | $1.98 | 54,900 | — | — |
| 2000-09-19 | $1.98 | $1.98 | 32,700 | — | — |
| 2000-09-18 | $1.92 | $1.92 | 74,100 | — | — |
| 2000-09-15 | $2.00 | $2.00 | 75,300 | — | — |
| 2000-09-14 | $2.08 | $2.08 | 190,500 | — | — |
| 2000-09-13 | $2.06 | $2.06 | 104,100 | — | — |
| 2000-09-12 | $2.06 | $2.06 | 317,700 | — | — |
| 2000-09-11 | $2.02 | $2.02 | 234,600 | — | — |
| 2000-09-08 | $1.92 | $1.92 | 51,300 | — | — |
| 2000-09-07 | $1.90 | $1.90 | 100,200 | — | — |
| 2000-09-06 | $2.00 | $2.00 | 79,500 | — | — |
| 2000-09-05 | $2.04 | $2.04 | 145,200 | — | — |
| 2000-09-01 | $2.19 | $2.19 | 69,600 | — | — |
| 2000-08-31 | $2.31 | $2.31 | 142,200 | — | — |
| 2000-08-30 | $2.33 | $2.33 | 77,700 | — | — |
| 2000-08-29 | $2.23 | $2.23 | 119,100 | — | — |
| 2000-08-28 | $2.17 | $2.17 | 99,600 | — | — |
| 2000-08-25 | $2.00 | $2.00 | 34,200 | — | — |
| 2000-08-24 | $1.88 | $1.87 | 186,000 | — | — |
| 2000-08-23 | $1.81 | $1.81 | 50,700 | — | — |
| 2000-08-22 | $1.88 | $1.87 | 33,300 | — | — |
| 2000-08-21 | $1.88 | $1.87 | 294,000 | — | — |
| 2000-08-18 | $1.79 | $1.79 | 108,900 | — | — |
| 2000-08-17 | $2.02 | $2.02 | 75,600 | — | — |
| 2000-08-16 | $2.04 | $2.04 | 48,900 | — | — |
| 2000-08-15 | $2.00 | $2.00 | 94,500 | — | — |
| 2000-08-14 | $1.98 | $1.98 | 339,000 | — | — |
| 2000-08-11 | $2.00 | $2.00 | 71,400 | — | — |
| 2000-08-10 | $2.01 | $2.01 | 15,300 | — | — |
| 2000-08-09 | $2.00 | $2.00 | 20,100 | — | — |
| 2000-08-08 | $2.02 | $2.02 | 55,500 | — | — |
| 2000-08-07 | $2.00 | $2.00 | 1,824,300 | — | — |
| 2000-08-04 | $2.02 | $2.02 | 59,700 | — | — |
| 2000-08-03 | $2.07 | $2.07 | 168,300 | — | — |
| 2000-08-02 | $2.01 | $2.01 | 98,700 | — | — |
| 2000-08-01 | $2.00 | $2.00 | 182,400 | — | — |
| 2000-07-31 | $2.08 | $2.08 | 224,700 | — | — |
| 2000-07-28 | $2.00 | $2.00 | 33,600 | — | — |
| 2000-07-27 | $2.00 | $2.00 | 35,400 | — | — |
| 2000-07-26 | $2.08 | $2.08 | 104,400 | — | — |
| 2000-07-25 | $2.19 | $2.19 | 76,500 | — | — |
| 2000-07-24 | $2.25 | $2.25 | 60,300 | — | — |
| 2000-07-21 | $2.15 | $2.15 | 98,100 | — | — |
| 2000-07-20 | $2.17 | $2.17 | 93,600 | — | — |
| 2000-07-19 | $2.23 | $2.23 | 12,300 | — | — |
| 2000-07-18 | $2.21 | $2.21 | 19,200 | — | — |
| 2000-07-17 | $2.24 | $2.24 | 63,600 | — | — |
| 2000-07-14 | $2.23 | $2.23 | 156,000 | — | — |
| 2000-07-13 | $2.08 | $2.08 | 249,300 | — | — |
| 2000-07-12 | $1.92 | $1.92 | 144,000 | — | — |
| 2000-07-11 | $1.85 | $1.85 | 229,800 | — | — |
| 2000-07-10 | $1.77 | $1.77 | 116,400 | — | — |
| 2000-07-07 | $1.73 | $1.73 | 67,200 | — | — |
| 2000-07-06 | $1.63 | $1.62 | 195,600 | — | — |
| 2000-07-05 | $1.94 | $1.94 | 111,900 | — | — |
| 2000-07-03 | $2.00 | $2.00 | 15,000 | — | — |
| 2000-06-30 | $2.08 | $2.08 | 624,000 | — | — |
| 2000-06-29 | $1.88 | $1.87 | 200,400 | — | — |
| 2000-06-28 | $1.77 | $1.77 | 126,000 | — | — |
| 2000-06-27 | $1.81 | $1.81 | 159,600 | — | — |
| 2000-06-26 | $1.92 | $1.92 | 251,100 | — | — |
| 2000-06-23 | $2.00 | $2.00 | 53,100 | — | — |
| 2000-06-22 | $2.02 | $2.02 | 167,400 | — | — |
| 2000-06-21 | $2.04 | $2.04 | 68,400 | — | — |
| 2000-06-20 | $2.13 | $2.13 | 50,100 | — | — |
| 2000-06-19 | $2.08 | $2.08 | 21,600 | — | — |
| 2000-06-16 | $2.01 | $2.01 | 77,700 | — | — |
| 2000-06-15 | $1.98 | $1.98 | 75,000 | — | — |
| 2000-06-14 | $2.10 | $2.10 | 40,500 | — | — |
| 2000-06-13 | $2.14 | $2.14 | 37,200 | — | — |
| 2000-06-12 | $2.23 | $2.23 | 167,100 | — | — |
| 2000-06-09 | $2.21 | $2.21 | 198,300 | — | — |
| 2000-06-08 | $2.02 | $2.02 | 1,220,700 | — | — |
| 2000-06-07 | $2.00 | $2.00 | 183,000 | — | — |
| 2000-06-06 | $2.08 | $2.08 | 102,900 | — | — |
| 2000-06-05 | $2.25 | $2.25 | 66,900 | — | — |
| 2000-06-02 | $2.33 | $2.33 | 110,400 | — | — |
| 2000-06-01 | $2.13 | $2.13 | 198,600 | — | — |
| 2000-05-31 | $2.44 | $2.44 | 33,600 | — | — |
| 2000-05-30 | $2.47 | $2.47 | 188,700 | — | — |
| 2000-05-26 | $2.50 | $2.50 | 27,600 | — | — |
| 2000-05-25 | $2.58 | $2.58 | 51,600 | — | — |
| 2000-05-24 | $2.58 | $2.58 | 120,900 | — | — |
| 2000-05-23 | $2.56 | $2.56 | 124,200 | — | — |
| 2000-05-22 | $2.53 | $2.53 | 59,400 | — | — |
| 2000-05-19 | $2.52 | $2.52 | 37,800 | — | — |
| 2000-05-18 | $2.53 | $2.53 | 39,900 | — | — |
| 2000-05-17 | $2.53 | $2.53 | 60,600 | — | — |
| 2000-05-16 | $2.56 | $2.56 | 31,200 | — | — |
| 2000-05-15 | $2.56 | $2.56 | 52,800 | — | — |
| 2000-05-12 | $2.47 | $2.47 | 149,700 | — | — |
| 2000-05-11 | $2.46 | $2.46 | 45,000 | — | — |
| 2000-05-10 | $2.40 | $2.40 | 210,000 | — | — |
| 2000-05-09 | $2.33 | $2.33 | 606,900 | — | — |
| 2000-05-08 | $2.23 | $2.23 | 2,341,800 | — | — |
| 2000-05-05 | $2.23 | $2.23 | 322,500 | — | — |
| 2000-05-04 | $2.21 | $2.21 | 2,296,800 | — | — |
| 2000-05-03 | $2.25 | $2.25 | 440,100 | — | — |
| 2000-05-02 | $2.65 | $2.65 | 209,100 | — | — |
| 2000-05-01 | $3.14 | $3.14 | 114,600 | — | — |
| 2000-04-28 | $3.25 | $3.25 | 40,200 | — | — |
| 2000-04-27 | $3.33 | $3.33 | 3,300 | — | — |
| 2000-04-26 | $3.35 | $3.35 | 7,200 | — | — |
| 2000-04-25 | $3.29 | $3.29 | 22,800 | — | — |
| 2000-04-24 | $3.35 | $3.35 | 56,700 | — | — |
| 2000-04-20 | $3.54 | $3.54 | 45,900 | — | — |
| 2000-04-19 | $3.58 | $3.58 | 81,000 | — | — |
| 2000-04-18 | $3.58 | $3.58 | 58,200 | — | — |
| 2000-04-17 | $3.31 | $3.31 | 62,400 | — | — |
| 2000-04-14 | $3.38 | $3.38 | 98,400 | — | — |
| 2000-04-13 | $3.71 | $3.71 | 129,600 | — | — |
| 2000-04-12 | $3.96 | $3.96 | 152,100 | — | — |
| 2000-04-11 | $4.02 | $4.02 | 38,400 | — | — |
| 2000-04-10 | $4.04 | $4.04 | 131,700 | — | — |
| 2000-04-07 | $4.38 | $4.37 | 484,800 | — | — |
| 2000-04-06 | $3.67 | $3.67 | 899,100 | — | — |
| 2000-04-05 | $3.33 | $3.33 | 1,434,000 | — | — |
| 2000-04-04 | $3.13 | $3.13 | 59,700 | — | — |
| 2000-04-03 | $3.21 | $3.21 | 49,200 | — | — |
| 2000-03-31 | $3.08 | $3.08 | 193,500 | — | — |
| 2000-03-30 | $3.04 | $3.04 | 126,600 | — | — |
| 2000-03-29 | $2.90 | $2.90 | 43,500 | — | — |
| 2000-03-28 | $3.00 | $3.00 | 19,500 | — | — |
| 2000-03-27 | $3.02 | $3.02 | 26,700 | — | — |
| 2000-03-24 | $3.17 | $3.17 | 29,700 | — | — |
| 2000-03-23 | $3.08 | $3.08 | 8,100 | — | — |
| 2000-03-22 | $3.21 | $3.21 | 37,800 | — | — |
| 2000-03-21 | $3.31 | $3.31 | 36,300 | — | — |
| 2000-03-20 | $3.25 | $3.25 | 11,400 | — | — |
| 2000-03-17 | $3.33 | $3.33 | 124,500 | — | — |
| 2000-03-16 | $3.13 | $3.13 | 46,800 | — | — |
| 2000-03-15 | $3.04 | $3.04 | 42,000 | — | — |
| 2000-03-14 | $2.99 | $2.99 | 40,500 | — | — |
| 2000-03-13 | $2.83 | $2.83 | 660,600 | — | — |
| 2000-03-10 | $2.81 | $2.81 | 27,300 | — | — |
| 2000-03-09 | $2.84 | $2.84 | 22,500 | — | — |
| 2000-03-08 | $2.81 | $2.81 | 26,100 | — | — |
| 2000-03-07 | $2.85 | $2.85 | 176,100 | — | — |
| 2000-03-06 | $2.83 | $2.83 | 35,400 | — | — |
| 2000-03-03 | $2.92 | $2.92 | 61,200 | — | — |
| 2000-03-02 | $2.94 | $2.94 | 169,500 | — | — |
| 2000-03-01 | $2.83 | $2.83 | 19,200 | — | — |
| 2000-02-29 | $2.88 | $2.87 | 81,000 | — | — |
| 2000-02-28 | $2.90 | $2.90 | 44,400 | — | — |
| 2000-02-25 | $2.88 | $2.87 | 59,100 | — | — |
| 2000-02-24 | $2.83 | $2.83 | 112,500 | — | — |
| 2000-02-23 | $2.90 | $2.90 | 58,800 | — | — |
| 2000-02-22 | $2.92 | $2.92 | 316,500 | — | — |
| 2000-02-18 | $3.00 | $3.00 | 133,500 | — | — |
| 2000-02-17 | $2.98 | $2.98 | 29,400 | — | — |
| 2000-02-16 | $3.00 | $3.00 | 35,700 | — | — |
| 2000-02-15 | $2.98 | $2.98 | 94,500 | — | — |
| 2000-02-14 | $3.04 | $3.04 | 85,500 | — | — |
| 2000-02-11 | $2.98 | $2.98 | 75,900 | — | — |
| 2000-02-10 | $3.00 | $3.00 | 83,100 | — | — |
| 2000-02-09 | $3.06 | $3.06 | 131,400 | — | — |
| 2000-02-08 | $3.04 | $3.04 | 122,100 | — | — |
| 2000-02-07 | $2.94 | $2.94 | 88,800 | — | — |
| 2000-02-04 | $2.79 | $2.79 | 80,700 | — | — |
| 2000-02-03 | $2.69 | $2.69 | 78,600 | — | — |
| 2000-02-02 | $2.46 | $2.46 | 116,700 | — | — |
| 2000-02-01 | $2.58 | $2.58 | 163,200 | — | — |
| 2000-01-31 | $2.70 | $2.70 | 64,500 | — | — |
| 2000-01-28 | $2.65 | $2.65 | 315,000 | — | — |
| 2000-01-27 | $2.67 | $2.67 | 482,700 | — | — |
| 2000-01-26 | $2.75 | $2.75 | 332,400 | — | — |
| 2000-01-25 | $2.85 | $2.85 | 345,900 | — | — |
| 2000-01-24 | $2.75 | $2.75 | 71,400 | — | — |
| 2000-01-21 | $2.75 | $2.75 | 328,800 | — | — |
| 2000-01-20 | $2.71 | $2.71 | 192,600 | — | — |
| 2000-01-19 | $2.80 | $2.80 | 313,200 | — | — |
| 2000-01-18 | $2.88 | $2.87 | 78,900 | — | — |
| 2000-01-14 | $2.94 | $2.94 | 139,800 | — | — |
| 2000-01-13 | $2.88 | $2.87 | 81,300 | — | — |
| 2000-01-12 | $2.85 | $2.85 | 64,800 | — | — |
| 2000-01-11 | $2.81 | $2.81 | 1,551,000 | — | — |
| 2000-01-10 | $2.71 | $2.71 | 366,600 | — | — |
| 2000-01-07 | $2.75 | $2.75 | 2,002,200 | — | — |
| 2000-01-06 | $2.48 | $2.48 | 549,000 | — | — |
| 2000-01-05 | $3.15 | $3.15 | 87,600 | — | — |
| 2000-01-04 | $3.13 | $3.13 | 57,900 | — | — |
| 2000-01-03 | $3.29 | $3.29 | 48,600 | — | — |