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
- 1997-09-10 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 | $3.16 | $3.16 | 67,900 | — | — |
| 2000-12-28 | $3.00 | $3.00 | 48,100 | — | — |
| 2000-12-27 | $3.00 | $3.00 | 51,500 | — | — |
| 2000-12-26 | $3.06 | $3.06 | 33,600 | — | — |
| 2000-12-22 | $3.00 | $3.00 | 47,400 | — | — |
| 2000-12-21 | $3.13 | $3.13 | 17,600 | — | — |
| 2000-12-20 | $3.06 | $3.06 | 23,900 | — | — |
| 2000-12-19 | $3.34 | $3.34 | 16,000 | — | — |
| 2000-12-18 | $3.25 | $3.25 | 10,400 | — | — |
| 2000-12-15 | $3.72 | $3.72 | 6,800 | — | — |
| 2000-12-14 | $3.56 | $3.56 | 1,700 | — | — |
| 2000-12-13 | $3.63 | $3.62 | 107,000 | — | — |
| 2000-12-12 | $3.50 | $3.50 | 14,200 | — | — |
| 2000-12-11 | $3.75 | $3.75 | 7,000 | — | — |
| 2000-12-08 | $4.03 | $4.03 | 8,100 | — | — |
| 2000-12-07 | $4.00 | $4.00 | 10,000 | — | — |
| 2000-12-06 | $4.50 | $4.50 | 8,100 | — | — |
| 2000-12-05 | $4.63 | $4.63 | 124,700 | — | — |
| 2000-12-04 | $3.56 | $3.56 | 7,200 | — | — |
| 2000-12-01 | $3.81 | $3.81 | 29,600 | — | — |
| 2000-11-30 | $4.13 | $4.13 | 115,300 | — | — |
| 2000-11-29 | $4.38 | $4.38 | 3,700 | — | — |
| 2000-11-28 | $4.50 | $4.50 | 14,300 | — | — |
| 2000-11-27 | $4.50 | $4.50 | 37,000 | — | — |
| 2000-11-24 | $4.50 | $4.50 | 2,200 | — | — |
| 2000-11-22 | $4.63 | $4.63 | 30,600 | — | — |
| 2000-11-21 | $4.84 | $4.84 | 15,100 | — | — |
| 2000-11-20 | $4.34 | $4.34 | 24,600 | — | — |
| 2000-11-17 | $5.00 | $5.00 | 14,800 | — | — |
| 2000-11-16 | $5.31 | $5.31 | 67,200 | — | — |
| 2000-11-15 | $5.00 | $5.00 | 66,200 | — | — |
| 2000-11-14 | $4.63 | $4.63 | 6,200 | — | — |
| 2000-11-13 | $4.41 | $4.41 | 8,200 | — | — |
| 2000-11-10 | $4.66 | $4.66 | 7,700 | — | — |
| 2000-11-09 | $4.75 | $4.75 | 50,800 | — | — |
| 2000-11-08 | $4.88 | $4.88 | 71,100 | — | — |
| 2000-11-07 | $4.69 | $4.69 | 15,500 | — | — |
| 2000-11-06 | $4.38 | $4.38 | 77,700 | — | — |
| 2000-11-03 | $4.50 | $4.50 | 170,600 | — | — |
| 2000-11-02 | $4.00 | $4.00 | 9,900 | — | — |
| 2000-11-01 | $3.81 | $3.81 | 18,300 | — | — |
| 2000-10-31 | $3.91 | $3.91 | 25,000 | — | — |
| 2000-10-30 | $3.81 | $3.81 | 54,100 | — | — |
| 2000-10-27 | $4.02 | $4.02 | 66,700 | — | — |
| 2000-10-26 | $3.81 | $3.81 | 14,500 | — | — |
| 2000-10-25 | $3.38 | $3.38 | 5,000 | — | — |
| 2000-10-24 | $3.75 | $3.75 | 5,300 | — | — |
| 2000-10-23 | $3.75 | $3.75 | 2,800 | — | — |
| 2000-10-20 | $3.69 | $3.69 | 17,100 | — | — |
| 2000-10-19 | $3.63 | $3.62 | 16,500 | — | — |
| 2000-10-18 | $3.97 | $3.97 | 25,500 | — | — |
| 2000-10-17 | $3.88 | $3.87 | 5,400 | — | — |
| 2000-10-16 | $3.50 | $3.50 | 100 | — | — |
| 2000-10-13 | $3.56 | $3.56 | 11,700 | — | — |
| 2000-10-12 | $3.69 | $3.69 | 26,500 | — | — |
| 2000-10-11 | $3.63 | $3.62 | 25,000 | — | — |
| 2000-10-10 | $3.94 | $3.94 | 108,900 | — | — |
| 2000-10-09 | $4.13 | $4.13 | 196,500 | — | — |
| 2000-10-06 | $4.13 | $4.13 | 98,100 | — | — |
| 2000-10-05 | $4.00 | $4.00 | 242,800 | — | — |
| 2000-10-04 | $3.13 | $3.13 | 44,700 | — | — |
| 2000-10-03 | $3.50 | $3.50 | 1,300 | — | — |
| 2000-10-02 | $3.63 | $3.62 | 8,800 | — | — |
| 2000-09-29 | $4.00 | $4.00 | 146,300 | — | — |
| 2000-09-28 | $3.88 | $3.87 | 58,600 | — | — |
| 2000-09-27 | $3.00 | $3.00 | 8,900 | — | — |
| 2000-09-26 | $3.00 | $3.00 | 7,300 | — | — |
| 2000-09-25 | $3.50 | $3.50 | 52,800 | — | — |
| 2000-09-22 | $3.19 | $3.19 | 14,200 | — | — |
| 2000-09-21 | $3.50 | $3.50 | 17,400 | — | — |
| 2000-09-20 | $3.44 | $3.44 | 63,600 | — | — |
| 2000-09-19 | $3.41 | $3.41 | 145,200 | — | — |
| 2000-09-18 | $2.59 | $2.59 | 3,400 | — | — |
| 2000-09-15 | $2.75 | $2.75 | 8,200 | — | — |
| 2000-09-14 | $3.00 | $3.00 | 19,900 | — | — |
| 2000-09-13 | $2.91 | $2.91 | 0 | — | — |
| 2000-09-12 | $2.91 | $2.91 | 2,600 | — | — |
| 2000-09-11 | $2.91 | $2.91 | 31,800 | — | — |
| 2000-09-08 | $2.94 | $2.94 | 4,000 | — | — |
| 2000-09-07 | $2.81 | $2.81 | 9,600 | — | — |
| 2000-09-06 | $2.88 | $2.88 | 6,700 | — | — |
| 2000-09-05 | $3.00 | $3.00 | 2,500 | — | — |
| 2000-09-01 | $3.00 | $3.00 | 12,800 | — | — |
| 2000-08-31 | $3.50 | $3.50 | 108,800 | — | — |
| 2000-08-30 | $3.00 | $3.00 | 5,100 | — | — |
| 2000-08-29 | $3.06 | $3.06 | 72,900 | — | — |
| 2000-08-28 | $3.38 | $3.38 | 23,700 | — | — |
| 2000-08-25 | $3.50 | $3.50 | 41,300 | — | — |
| 2000-08-24 | $3.25 | $3.25 | 32,700 | — | — |
| 2000-08-23 | $3.25 | $3.25 | 32,100 | — | — |
| 2000-08-22 | $3.31 | $3.31 | 1,700 | — | — |
| 2000-08-21 | $3.38 | $3.38 | 27,400 | — | — |
| 2000-08-18 | $3.44 | $3.44 | 23,700 | — | — |
| 2000-08-17 | $3.91 | $3.91 | 400 | — | — |
| 2000-08-16 | $3.75 | $3.75 | 89,500 | — | — |
| 2000-08-15 | $3.94 | $3.94 | 58,100 | — | — |
| 2000-08-14 | $3.94 | $3.94 | 124,100 | — | — |
| 2000-08-11 | $4.00 | $4.00 | 184,400 | — | — |
| 2000-08-10 | $3.50 | $3.50 | 14,000 | — | — |
| 2000-08-09 | $3.56 | $3.56 | 300 | — | — |
| 2000-08-08 | $3.63 | $3.62 | 27,700 | — | — |
| 2000-08-07 | $3.75 | $3.75 | 3,400 | — | — |
| 2000-08-04 | $3.69 | $3.69 | 15,900 | — | — |
| 2000-08-03 | $4.00 | $4.00 | 8,400 | — | — |
| 2000-08-02 | $3.88 | $3.87 | 63,100 | — | — |
| 2000-08-01 | $3.13 | $3.13 | 39,000 | — | — |
| 2000-07-31 | $3.94 | $3.94 | 3,600 | — | — |
| 2000-07-28 | $4.00 | $4.00 | 35,600 | — | — |
| 2000-07-27 | $3.94 | $3.94 | 19,800 | — | — |
| 2000-07-26 | $3.94 | $3.94 | 6,000 | — | — |
| 2000-07-25 | $4.25 | $4.25 | 10,800 | — | — |
| 2000-07-24 | $4.19 | $4.19 | 21,500 | — | — |
| 2000-07-21 | $4.19 | $4.19 | 2,500 | — | — |
| 2000-07-20 | $4.25 | $4.25 | 12,500 | — | — |
| 2000-07-19 | $4.47 | $4.47 | 45,300 | — | — |
| 2000-07-18 | $4.50 | $4.50 | 26,600 | — | — |
| 2000-07-17 | $4.69 | $4.69 | 9,600 | — | — |
| 2000-07-14 | $4.69 | $4.69 | 39,400 | — | — |
| 2000-07-13 | $4.69 | $4.69 | 31,900 | — | — |
| 2000-07-12 | $4.75 | $4.75 | 47,000 | — | — |
| 2000-07-11 | $4.38 | $4.38 | 15,900 | — | — |
| 2000-07-10 | $4.19 | $4.19 | 14,400 | — | — |
| 2000-07-07 | $4.44 | $4.44 | 8,700 | — | — |
| 2000-07-06 | $4.50 | $4.50 | 5,700 | — | — |
| 2000-07-05 | $4.38 | $4.38 | 14,200 | — | — |
| 2000-07-03 | $4.88 | $4.88 | 2,500 | — | — |
| 2000-06-30 | $4.75 | $4.75 | 278,400 | — | — |
| 2000-06-29 | $3.81 | $3.81 | 13,600 | — | — |
| 2000-06-28 | $3.88 | $3.87 | 3,400 | — | — |
| 2000-06-27 | $3.94 | $3.94 | 15,200 | — | — |
| 2000-06-26 | $4.25 | $4.25 | 115,900 | — | — |
| 2000-06-23 | $4.31 | $4.31 | 81,400 | — | — |
| 2000-06-22 | $4.19 | $4.19 | 24,600 | — | — |
| 2000-06-21 | $4.00 | $4.00 | 25,600 | — | — |
| 2000-06-20 | $4.00 | $4.00 | 129,900 | — | — |
| 2000-06-19 | $4.13 | $4.13 | 55,800 | — | — |
| 2000-06-16 | $4.00 | $4.00 | 20,200 | — | — |
| 2000-06-15 | $4.50 | $4.50 | 89,700 | — | — |
| 2000-06-14 | $4.38 | $4.38 | 63,800 | — | — |
| 2000-06-13 | $4.50 | $4.50 | 15,500 | — | — |
| 2000-06-12 | $4.88 | $4.88 | 20,500 | — | — |
| 2000-06-09 | $4.81 | $4.81 | 27,300 | — | — |
| 2000-06-08 | $4.75 | $4.75 | 1,500 | — | — |
| 2000-06-07 | $4.81 | $4.81 | 12,400 | — | — |
| 2000-06-06 | $4.38 | $4.38 | 14,200 | — | — |
| 2000-06-05 | $4.88 | $4.88 | 3,500 | — | — |
| 2000-06-02 | $5.44 | $5.44 | 40,200 | — | — |
| 2000-06-01 | $4.81 | $4.81 | 86,200 | — | — |
| 2000-05-31 | $4.25 | $4.25 | 10,400 | — | — |
| 2000-05-30 | $4.63 | $4.63 | 31,500 | — | — |
| 2000-05-26 | $4.13 | $4.13 | 39,500 | — | — |
| 2000-05-25 | $4.00 | $4.00 | 57,200 | — | — |
| 2000-05-24 | $3.88 | $3.87 | 20,700 | — | — |
| 2000-05-23 | $4.06 | $4.06 | 29,300 | — | — |
| 2000-05-22 | $4.00 | $4.00 | 43,800 | — | — |
| 2000-05-19 | $4.00 | $4.00 | 19,100 | — | — |
| 2000-05-18 | $3.75 | $3.75 | 1,400 | — | — |
| 2000-05-17 | $4.06 | $4.06 | 10,400 | — | — |
| 2000-05-16 | $4.00 | $4.00 | 21,300 | — | — |
| 2000-05-15 | $4.13 | $4.13 | 36,900 | — | — |
| 2000-05-12 | $4.00 | $4.00 | 10,900 | — | — |
| 2000-05-11 | $4.00 | $4.00 | 23,700 | — | — |
| 2000-05-10 | $4.00 | $4.00 | 43,900 | — | — |
| 2000-05-09 | $3.97 | $3.97 | 39,100 | — | — |
| 2000-05-08 | $4.06 | $4.06 | 18,500 | — | — |
| 2000-05-05 | $4.25 | $4.25 | 18,100 | — | — |
| 2000-05-04 | $4.00 | $4.00 | 23,000 | — | — |
| 2000-05-03 | $4.75 | $4.75 | 4,300 | — | — |
| 2000-05-02 | $4.75 | $4.75 | 0 | — | — |
| 2000-05-01 | $4.75 | $4.75 | 20,400 | — | — |
| 2000-04-28 | $4.94 | $4.94 | 57,300 | — | — |
| 2000-04-27 | $4.19 | $4.19 | 3,900 | — | — |
| 2000-04-26 | $4.13 | $4.13 | 15,500 | — | — |
| 2000-04-25 | $4.50 | $4.50 | 13,300 | — | — |
| 2000-04-24 | $4.06 | $4.06 | 6,700 | — | — |
| 2000-04-20 | $4.88 | $4.88 | 42,700 | — | — |
| 2000-04-19 | $4.38 | $4.38 | 18,300 | — | — |
| 2000-04-18 | $4.50 | $4.50 | 27,300 | — | — |
| 2000-04-17 | $4.38 | $4.38 | 80,800 | — | — |
| 2000-04-14 | $4.00 | $4.00 | 151,600 | — | — |
| 2000-04-13 | $4.00 | $4.00 | 194,000 | — | — |
| 2000-04-12 | $3.00 | $3.00 | 117,100 | — | — |
| 2000-04-11 | $4.19 | $4.19 | 69,200 | — | — |
| 2000-04-10 | $4.63 | $4.63 | 45,000 | — | — |
| 2000-04-07 | $5.25 | $5.25 | 52,100 | — | — |
| 2000-04-06 | $5.13 | $5.12 | 36,000 | — | — |
| 2000-04-05 | $5.19 | $5.19 | 50,500 | — | — |
| 2000-04-04 | $5.25 | $5.25 | 101,000 | — | — |
| 2000-04-03 | $5.50 | $5.50 | 16,800 | — | — |
| 2000-03-31 | $6.00 | $6.00 | 20,400 | — | — |
| 2000-03-30 | $5.50 | $5.50 | 94,800 | — | — |
| 2000-03-29 | $6.38 | $6.38 | 29,900 | — | — |
| 2000-03-28 | $6.06 | $6.06 | 108,200 | — | — |
| 2000-03-27 | $6.69 | $6.69 | 38,500 | — | — |
| 2000-03-24 | $6.75 | $6.75 | 53,900 | — | — |
| 2000-03-23 | $7.00 | $7.00 | 235,900 | — | — |
| 2000-03-22 | $6.75 | $6.75 | 335,400 | — | — |
| 2000-03-21 | $5.97 | $5.97 | 59,500 | — | — |
| 2000-03-20 | $6.50 | $6.50 | 51,400 | — | — |
| 2000-03-17 | $6.88 | $6.88 | 103,500 | — | — |
| 2000-03-16 | $6.31 | $6.31 | 89,300 | — | — |
| 2000-03-15 | $6.44 | $6.44 | 223,800 | — | — |
| 2000-03-14 | $7.25 | $7.25 | 127,800 | — | — |
| 2000-03-13 | $8.31 | $8.31 | 72,000 | — | — |
| 2000-03-10 | $8.69 | $8.69 | 90,300 | — | — |
| 2000-03-09 | $9.19 | $9.19 | 124,700 | — | — |
| 2000-03-08 | $8.88 | $8.88 | 268,300 | — | — |
| 2000-03-07 | $8.81 | $8.81 | 374,500 | — | — |
| 2000-03-06 | $9.38 | $9.38 | 1,407,200 | — | — |
| 2000-03-03 | $7.50 | $7.50 | 566,100 | — | — |
| 2000-03-02 | $6.63 | $6.63 | 120,100 | — | — |
| 2000-03-01 | $7.00 | $7.00 | 116,600 | — | — |
| 2000-02-29 | $7.00 | $7.00 | 241,900 | — | — |
| 2000-02-28 | $6.03 | $6.03 | 179,300 | — | — |
| 2000-02-25 | $6.75 | $6.75 | 95,800 | — | — |
| 2000-02-24 | $6.69 | $6.69 | 134,400 | — | — |
| 2000-02-23 | $7.25 | $7.25 | 254,100 | — | — |
| 2000-02-22 | $7.50 | $7.50 | 265,800 | — | — |
| 2000-02-18 | $7.13 | $7.13 | 282,400 | — | — |
| 2000-02-17 | $7.50 | $7.50 | 1,495,300 | — | — |
| 2000-02-16 | $5.31 | $5.31 | 354,200 | — | — |
| 2000-02-15 | $5.38 | $5.37 | 224,600 | — | — |
| 2000-02-14 | $5.38 | $5.37 | 690,400 | — | — |
| 2000-02-11 | $5.13 | $5.12 | 538,100 | — | — |
| 2000-02-10 | $4.63 | $4.63 | 163,500 | — | — |
| 2000-02-09 | $4.75 | $4.75 | 225,600 | — | — |
| 2000-02-08 | $4.94 | $4.94 | 412,700 | — | — |
| 2000-02-07 | $4.63 | $4.63 | 125,200 | — | — |
| 2000-02-04 | $4.88 | $4.88 | 199,000 | — | — |
| 2000-02-03 | $4.44 | $4.44 | 56,600 | — | — |
| 2000-02-02 | $4.25 | $4.25 | 202,800 | — | — |
| 2000-02-01 | $4.63 | $4.63 | 524,900 | — | — |
| 2000-01-31 | $3.53 | $3.53 | 51,500 | — | — |
| 2000-01-28 | $3.50 | $3.50 | 48,600 | — | — |
| 2000-01-27 | $3.50 | $3.50 | 134,200 | — | — |
| 2000-01-26 | $3.25 | $3.25 | 85,500 | — | — |
| 2000-01-25 | $3.00 | $3.00 | 80,900 | — | — |
| 2000-01-24 | $3.38 | $3.38 | 147,700 | — | — |
| 2000-01-21 | $2.88 | $2.88 | 174,200 | — | — |
| 2000-01-20 | $2.25 | $2.25 | 51,600 | — | — |
| 2000-01-19 | $2.00 | $2.00 | 6,900 | — | — |
| 2000-01-18 | $2.13 | $2.12 | 35,300 | — | — |
| 2000-01-14 | $2.28 | $2.28 | 30,400 | — | — |
| 2000-01-13 | $1.81 | $1.81 | 22,400 | — | — |
| 2000-01-12 | $1.50 | $1.50 | 3,000 | — | — |
| 2000-01-11 | $1.50 | $1.50 | 700 | — | — |
| 2000-01-10 | $1.44 | $1.44 | 14,100 | — | — |
| 2000-01-07 | $1.72 | $1.72 | 10,400 | — | — |
| 2000-01-06 | $1.50 | $1.50 | 13,300 | — | — |
| 2000-01-05 | $1.50 | $1.50 | 1,700 | — | — |
| 2000-01-04 | $1.63 | $1.63 | 21,400 | — | — |
| 2000-01-03 | $1.63 | $1.63 | 5,200 | — | — |