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
- 1996-11-22 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 | $2.75 | $2.75 | 906,000 | — | — |
| 2000-12-28 | $2.67 | $2.67 | 540,400 | — | — |
| 2000-12-27 | $2.66 | $2.66 | 929,600 | — | — |
| 2000-12-26 | $2.34 | $2.34 | 456,400 | — | — |
| 2000-12-22 | $2.36 | $2.36 | 559,600 | — | — |
| 2000-12-21 | $2.34 | $2.34 | 548,400 | — | — |
| 2000-12-20 | $2.33 | $2.33 | 970,800 | — | — |
| 2000-12-19 | $2.45 | $2.45 | 588,000 | — | — |
| 2000-12-18 | $2.41 | $2.41 | 315,600 | — | — |
| 2000-12-15 | $2.47 | $2.47 | 1,275,600 | — | — |
| 2000-12-14 | $2.48 | $2.48 | 235,600 | — | — |
| 2000-12-13 | $2.47 | $2.47 | 293,200 | — | — |
| 2000-12-12 | $2.39 | $2.39 | 612,000 | — | — |
| 2000-12-11 | $2.39 | $2.39 | 288,000 | — | — |
| 2000-12-08 | $2.38 | $2.37 | 526,400 | — | — |
| 2000-12-07 | $2.33 | $2.33 | 621,200 | — | — |
| 2000-12-06 | $2.22 | $2.22 | 990,000 | — | — |
| 2000-12-05 | $2.31 | $2.31 | 551,600 | — | — |
| 2000-12-04 | $2.38 | $2.37 | 730,000 | — | — |
| 2000-12-01 | $2.48 | $2.48 | 198,000 | — | — |
| 2000-11-30 | $2.50 | $2.50 | 404,800 | — | — |
| 2000-11-29 | $2.53 | $2.53 | 358,800 | — | — |
| 2000-11-28 | $2.52 | $2.52 | 300,400 | — | — |
| 2000-11-27 | $2.72 | $2.72 | 185,600 | — | — |
| 2000-11-24 | $2.64 | $2.64 | 94,800 | — | — |
| 2000-11-22 | $2.48 | $2.48 | 116,400 | — | — |
| 2000-11-21 | $2.48 | $2.48 | 335,200 | — | — |
| 2000-11-20 | $2.48 | $2.48 | 348,800 | — | — |
| 2000-11-17 | $2.75 | $2.75 | 121,600 | — | — |
| 2000-11-16 | $2.75 | $2.75 | 219,600 | — | — |
| 2000-11-15 | $2.94 | $2.94 | 361,600 | — | — |
| 2000-11-14 | $2.80 | $2.80 | 452,400 | — | — |
| 2000-11-13 | $2.80 | $2.80 | 320,800 | — | — |
| 2000-11-10 | $2.64 | $2.64 | 127,600 | — | — |
| 2000-11-09 | $2.67 | $2.67 | 374,000 | — | — |
| 2000-11-08 | $2.53 | $2.53 | 322,800 | — | — |
| 2000-11-07 | $2.69 | $2.69 | 272,000 | — | — |
| 2000-11-06 | $2.59 | $2.59 | 387,600 | — | — |
| 2000-11-03 | $2.67 | $2.67 | 132,800 | — | — |
| 2000-11-02 | $2.75 | $2.75 | 207,600 | — | — |
| 2000-11-01 | $2.78 | $2.78 | 253,200 | — | — |
| 2000-10-31 | $3.00 | $3.00 | 448,000 | — | — |
| 2000-10-30 | $2.66 | $2.66 | 420,800 | — | — |
| 2000-10-27 | $2.48 | $2.48 | 392,800 | — | — |
| 2000-10-26 | $2.44 | $2.44 | 325,600 | — | — |
| 2000-10-25 | $2.33 | $2.33 | 424,800 | — | — |
| 2000-10-24 | $2.33 | $2.33 | 516,800 | — | — |
| 2000-10-23 | $2.28 | $2.28 | 362,400 | — | — |
| 2000-10-20 | $2.30 | $2.30 | 150,400 | — | — |
| 2000-10-19 | $2.34 | $2.34 | 140,000 | — | — |
| 2000-10-18 | $2.25 | $2.25 | 70,400 | — | — |
| 2000-10-17 | $2.20 | $2.20 | 214,400 | — | — |
| 2000-10-16 | $2.16 | $2.16 | 88,800 | — | — |
| 2000-10-13 | $2.19 | $2.19 | 540,800 | — | — |
| 2000-10-12 | $2.27 | $2.27 | 215,200 | — | — |
| 2000-10-11 | $2.42 | $2.42 | 260,400 | — | — |
| 2000-10-10 | $2.31 | $2.31 | 209,600 | — | — |
| 2000-10-09 | $2.25 | $2.25 | 81,200 | — | — |
| 2000-10-06 | $2.25 | $2.25 | 370,000 | — | — |
| 2000-10-05 | $2.27 | $2.27 | 193,200 | — | — |
| 2000-10-04 | $2.31 | $2.31 | 263,200 | — | — |
| 2000-10-03 | $2.31 | $2.31 | 1,043,600 | — | — |
| 2000-10-02 | $2.27 | $2.27 | 526,800 | — | — |
| 2000-09-29 | $2.30 | $2.30 | 1,639,600 | — | — |
| 2000-09-28 | $2.38 | $2.37 | 952,400 | — | — |
| 2000-09-27 | $2.38 | $2.37 | 750,000 | — | — |
| 2000-09-26 | $2.27 | $2.27 | 721,200 | — | — |
| 2000-09-25 | $2.30 | $2.30 | 593,600 | — | — |
| 2000-09-22 | $2.53 | $2.53 | 618,400 | — | — |
| 2000-09-21 | $2.55 | $2.55 | 344,800 | — | — |
| 2000-09-20 | $2.50 | $2.50 | 418,400 | — | — |
| 2000-09-19 | $2.63 | $2.63 | 579,600 | — | — |
| 2000-09-18 | $2.47 | $2.47 | 848,800 | — | — |
| 2000-09-15 | $2.36 | $2.36 | 729,600 | — | — |
| 2000-09-14 | $2.53 | $2.53 | 438,400 | — | — |
| 2000-09-13 | $2.53 | $2.53 | 634,800 | — | — |
| 2000-09-12 | $2.45 | $2.45 | 586,800 | — | — |
| 2000-09-11 | $2.63 | $2.63 | 414,800 | — | — |
| 2000-09-08 | $2.83 | $2.83 | 214,000 | — | — |
| 2000-09-07 | $2.77 | $2.77 | 585,200 | — | — |
| 2000-09-06 | $2.95 | $2.95 | 185,600 | — | — |
| 2000-09-05 | $2.98 | $2.98 | 568,000 | — | — |
| 2000-09-01 | $2.97 | $2.97 | 635,200 | — | — |
| 2000-08-31 | $3.03 | $3.03 | 880,800 | — | — |
| 2000-08-30 | $3.16 | $3.16 | 108,800 | — | — |
| 2000-08-29 | $3.19 | $3.19 | 403,600 | — | — |
| 2000-08-28 | $3.13 | $3.13 | 386,000 | — | — |
| 2000-08-25 | $3.17 | $3.17 | 274,800 | — | — |
| 2000-08-24 | $3.06 | $3.06 | 485,200 | — | — |
| 2000-08-23 | $3.00 | $3.00 | 197,200 | — | — |
| 2000-08-22 | $2.91 | $2.91 | 258,400 | — | — |
| 2000-08-21 | $2.88 | $2.87 | 246,400 | — | — |
| 2000-08-18 | $2.89 | $2.89 | 247,600 | — | — |
| 2000-08-17 | $2.98 | $2.98 | 122,800 | — | — |
| 2000-08-16 | $2.89 | $2.89 | 576,000 | — | — |
| 2000-08-15 | $3.00 | $3.00 | 355,600 | — | — |
| 2000-08-14 | $2.88 | $2.87 | 68,000 | — | — |
| 2000-08-11 | $2.84 | $2.84 | 341,200 | — | — |
| 2000-08-10 | $2.86 | $2.86 | 242,800 | — | — |
| 2000-08-09 | $3.03 | $3.03 | 4,253,600 | — | — |
| 2000-08-08 | $3.00 | $3.00 | 259,200 | — | — |
| 2000-08-07 | $3.14 | $3.14 | 1,482,000 | — | — |
| 2000-08-04 | $2.91 | $2.91 | 289,600 | — | — |
| 2000-08-03 | $2.97 | $2.97 | 418,400 | — | — |
| 2000-08-02 | $2.97 | $2.97 | 345,200 | — | — |
| 2000-08-01 | $2.92 | $2.92 | 693,600 | — | — |
| 2000-07-31 | $2.83 | $2.83 | 539,200 | — | — |
| 2000-07-28 | $2.67 | $2.67 | 494,800 | — | — |
| 2000-07-27 | $2.64 | $2.64 | 348,400 | — | — |
| 2000-07-26 | $2.67 | $2.67 | 210,000 | — | — |
| 2000-07-25 | $2.64 | $2.64 | 518,000 | — | — |
| 2000-07-24 | $2.53 | $2.53 | 608,800 | — | — |
| 2000-07-21 | $2.61 | $2.61 | 1,269,200 | — | — |
| 2000-07-20 | $2.59 | $2.59 | 759,200 | — | — |
| 2000-07-19 | $2.45 | $2.45 | 346,400 | — | — |
| 2000-07-18 | $2.39 | $2.39 | 354,800 | — | — |
| 2000-07-17 | $2.38 | $2.37 | 697,200 | — | — |
| 2000-07-14 | $2.33 | $2.33 | 138,400 | — | — |
| 2000-07-13 | $2.44 | $2.44 | 354,000 | — | — |
| 2000-07-12 | $2.41 | $2.41 | 433,600 | — | — |
| 2000-07-11 | $2.27 | $2.27 | 706,000 | — | — |
| 2000-07-10 | $2.26 | $2.26 | 346,800 | — | — |
| 2000-07-07 | $2.20 | $2.20 | 237,600 | — | — |
| 2000-07-06 | $2.28 | $2.28 | 343,200 | — | — |
| 2000-07-05 | $2.28 | $2.28 | 194,800 | — | — |
| 2000-07-03 | $2.27 | $2.27 | 130,000 | — | — |
| 2000-06-30 | $2.27 | $2.27 | 472,400 | — | — |
| 2000-06-29 | $2.23 | $2.23 | 255,600 | — | — |
| 2000-06-28 | $2.30 | $2.30 | 877,200 | — | — |
| 2000-06-27 | $2.23 | $2.23 | 453,200 | — | — |
| 2000-06-26 | $2.30 | $2.30 | 337,600 | — | — |
| 2000-06-23 | $2.33 | $2.33 | 210,800 | — | — |
| 2000-06-22 | $2.27 | $2.27 | 352,000 | — | — |
| 2000-06-21 | $2.27 | $2.27 | 339,200 | — | — |
| 2000-06-20 | $2.39 | $2.39 | 549,200 | — | — |
| 2000-06-19 | $2.41 | $2.41 | 420,000 | — | — |
| 2000-06-16 | $2.39 | $2.39 | 643,600 | — | — |
| 2000-06-15 | $2.44 | $2.44 | 373,200 | — | — |
| 2000-06-14 | $2.42 | $2.42 | 302,400 | — | — |
| 2000-06-13 | $2.41 | $2.41 | 1,435,200 | — | — |
| 2000-06-12 | $2.23 | $2.23 | 2,049,200 | — | — |
| 2000-06-09 | $2.28 | $2.28 | 2,624,000 | — | — |
| 2000-06-08 | $2.28 | $2.28 | 2,311,600 | — | — |
| 2000-06-07 | $2.38 | $2.38 | 922,400 | — | — |
| 2000-06-06 | $2.36 | $2.36 | 930,400 | — | — |
| 2000-06-05 | $2.44 | $2.44 | 352,000 | — | — |
| 2000-06-02 | $2.50 | $2.50 | 783,200 | — | — |
| 2000-06-01 | $2.50 | $2.50 | 269,200 | — | — |
| 2000-05-31 | $2.33 | $2.33 | 1,330,800 | — | — |
| 2000-05-30 | $2.52 | $2.52 | 783,600 | — | — |
| 2000-05-26 | $2.50 | $2.50 | 2,152,800 | — | — |
| 2000-05-25 | $2.47 | $2.47 | 7,024,800 | — | — |
| 2000-05-24 | $2.56 | $2.56 | 1,184,000 | — | — |
| 2000-05-23 | $2.45 | $2.45 | 1,188,000 | — | — |
| 2000-05-22 | $2.31 | $2.31 | 5,824,800 | — | — |
| 2000-05-19 | $2.50 | $2.50 | 1,421,600 | — | — |
| 2000-05-18 | $2.52 | $2.52 | 755,600 | — | — |
| 2000-05-17 | $2.50 | $2.50 | 743,600 | — | — |
| 2000-05-16 | $2.63 | $2.63 | 1,671,200 | — | — |
| 2000-05-15 | $2.69 | $2.69 | 1,328,000 | — | — |
| 2000-05-12 | $2.70 | $2.70 | 415,200 | — | — |
| 2000-05-11 | $2.75 | $2.75 | 294,400 | — | — |
| 2000-05-10 | $2.60 | $2.60 | 659,600 | — | — |
| 2000-05-09 | $2.73 | $2.73 | 616,000 | — | — |
| 2000-05-08 | $2.84 | $2.84 | 428,400 | — | — |
| 2000-05-05 | $2.91 | $2.91 | 477,200 | — | — |
| 2000-05-04 | $2.69 | $2.69 | 614,400 | — | — |
| 2000-05-03 | $2.73 | $2.73 | 1,486,800 | — | — |
| 2000-05-02 | $2.83 | $2.83 | 204,000 | — | — |
| 2000-05-01 | $2.88 | $2.87 | 462,400 | — | — |
| 2000-04-28 | $2.84 | $2.84 | 316,000 | — | — |
| 2000-04-27 | $2.88 | $2.87 | 262,400 | — | — |
| 2000-04-26 | $2.88 | $2.87 | 607,600 | — | — |
| 2000-04-25 | $2.94 | $2.94 | 586,800 | — | — |
| 2000-04-24 | $2.75 | $2.75 | 698,800 | — | — |
| 2000-04-20 | $2.91 | $2.91 | 1,133,600 | — | — |
| 2000-04-19 | $2.92 | $2.92 | 662,000 | — | — |
| 2000-04-18 | $2.97 | $2.97 | 427,600 | — | — |
| 2000-04-17 | $3.09 | $3.09 | 462,400 | — | — |
| 2000-04-14 | $3.19 | $3.19 | 667,200 | — | — |
| 2000-04-13 | $3.17 | $3.17 | 416,800 | — | — |
| 2000-04-12 | $3.16 | $3.16 | 718,000 | — | — |
| 2000-04-11 | $2.89 | $2.89 | 595,600 | — | — |
| 2000-04-10 | $2.88 | $2.87 | 435,600 | — | — |
| 2000-04-07 | $3.00 | $3.00 | 466,000 | — | — |
| 2000-04-06 | $2.88 | $2.87 | 444,800 | — | — |
| 2000-04-05 | $2.84 | $2.84 | 890,000 | — | — |
| 2000-04-04 | $2.96 | $2.96 | 2,886,000 | — | — |
| 2000-04-03 | $2.81 | $2.81 | 1,125,200 | — | — |
| 2000-03-31 | $2.89 | $2.89 | 733,600 | — | — |
| 2000-03-30 | $2.91 | $2.91 | 561,600 | — | — |
| 2000-03-29 | $2.91 | $2.91 | 1,088,000 | — | — |
| 2000-03-28 | $3.05 | $3.05 | 683,600 | — | — |
| 2000-03-27 | $3.22 | $3.22 | 263,200 | — | — |
| 2000-03-24 | $3.34 | $3.34 | 207,600 | — | — |
| 2000-03-23 | $3.44 | $3.44 | 188,400 | — | — |
| 2000-03-22 | $3.50 | $3.50 | 905,200 | — | — |
| 2000-03-21 | $3.39 | $3.39 | 204,000 | — | — |
| 2000-03-20 | $3.28 | $3.28 | 1,090,800 | — | — |
| 2000-03-17 | $3.25 | $3.25 | 1,157,600 | — | — |
| 2000-03-16 | $3.44 | $3.44 | 2,366,400 | — | — |
| 2000-03-15 | $2.92 | $2.92 | 2,743,600 | — | — |
| 2000-03-14 | $3.02 | $3.02 | 936,000 | — | — |
| 2000-03-13 | $3.19 | $3.19 | 389,200 | — | — |
| 2000-03-10 | $3.27 | $3.27 | 489,200 | — | — |
| 2000-03-09 | $3.31 | $3.31 | 2,997,200 | — | — |
| 2000-03-08 | $3.38 | $3.37 | 1,152,800 | — | — |
| 2000-03-07 | $3.34 | $3.34 | 1,449,200 | — | — |
| 2000-03-06 | $3.53 | $3.53 | 1,084,000 | — | — |
| 2000-03-03 | $3.86 | $3.86 | 825,200 | — | — |
| 2000-03-02 | $3.89 | $3.89 | 207,200 | — | — |
| 2000-03-01 | $3.91 | $3.91 | 522,400 | — | — |
| 2000-02-29 | $3.84 | $3.84 | 1,204,400 | — | — |
| 2000-02-28 | $3.97 | $3.97 | 318,400 | — | — |
| 2000-02-25 | $4.02 | $4.02 | 495,600 | — | — |
| 2000-02-24 | $4.11 | $4.11 | 880,400 | — | — |
| 2000-02-23 | $4.16 | $4.16 | 944,000 | — | — |
| 2000-02-22 | $4.14 | $4.14 | 444,800 | — | — |
| 2000-02-18 | $4.11 | $4.11 | 626,000 | — | — |
| 2000-02-17 | $4.22 | $4.22 | 1,532,000 | — | — |
| 2000-02-16 | $4.19 | $4.19 | 2,289,200 | — | — |
| 2000-02-15 | $3.91 | $3.91 | 1,184,400 | — | — |
| 2000-02-14 | $3.77 | $3.77 | 1,557,200 | — | — |
| 2000-02-11 | $3.89 | $3.89 | 462,800 | — | — |
| 2000-02-10 | $4.13 | $4.12 | 489,600 | — | — |
| 2000-02-09 | $4.05 | $4.05 | 691,600 | — | — |
| 2000-02-08 | $4.11 | $4.11 | 514,800 | — | — |
| 2000-02-07 | $4.22 | $4.22 | 911,600 | — | — |
| 2000-02-04 | $4.16 | $4.16 | 286,800 | — | — |
| 2000-02-03 | $4.16 | $4.16 | 479,200 | — | — |
| 2000-02-02 | $4.34 | $4.34 | 988,800 | — | — |
| 2000-02-01 | $4.30 | $4.30 | 660,400 | — | — |
| 2000-01-31 | $3.89 | $3.89 | 852,000 | — | — |
| 2000-01-28 | $4.11 | $4.11 | 440,000 | — | — |
| 2000-01-27 | $4.13 | $4.12 | 352,800 | — | — |
| 2000-01-26 | $4.16 | $4.16 | 724,000 | — | — |
| 2000-01-25 | $4.05 | $4.05 | 645,600 | — | — |
| 2000-01-24 | $4.25 | $4.25 | 589,200 | — | — |
| 2000-01-21 | $4.36 | $4.36 | 713,200 | — | — |
| 2000-01-20 | $4.36 | $4.36 | 738,400 | — | — |
| 2000-01-19 | $4.32 | $4.32 | 1,443,600 | — | — |
| 2000-01-18 | $4.48 | $4.48 | 1,260,000 | — | — |
| 2000-01-14 | $4.47 | $4.47 | 1,835,600 | — | — |
| 2000-01-13 | $4.45 | $4.45 | 7,131,600 | — | — |
| 2000-01-12 | $4.41 | $4.41 | 4,065,200 | — | — |
| 2000-01-11 | $4.19 | $4.19 | 263,200 | — | — |
| 2000-01-10 | $4.38 | $4.38 | 910,400 | — | — |
| 2000-01-07 | $4.23 | $4.23 | 1,640,400 | — | — |
| 2000-01-06 | $4.09 | $4.09 | 1,042,000 | — | — |
| 2000-01-05 | $4.05 | $4.05 | 906,400 | — | — |
| 2000-01-04 | $3.77 | $3.77 | 1,070,400 | — | — |
| 2000-01-03 | $3.98 | $3.98 | 266,400 | — | — |