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
- 1995-11-14 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 | $2.06 | $2.20 | 611,000 | — | — |
| 2000-12-28 | $2.13 | $2.27 | 462,600 | — | — |
| 2000-12-27 | $2.06 | $2.20 | 438,400 | — | — |
| 2000-12-26 | $2.16 | $2.30 | 397,200 | — | — |
| 2000-12-22 | $2.19 | $2.33 | 297,800 | — | — |
| 2000-12-21 | $2.13 | $2.27 | 477,800 | — | — |
| 2000-12-20 | $2.25 | $2.40 | 271,600 | — | — |
| 2000-12-19 | $2.28 | $2.43 | 153,600 | — | — |
| 2000-12-18 | $2.28 | $2.43 | 290,000 | — | — |
| 2000-12-15 | $2.31 | $2.47 | 304,200 | — | — |
| 2000-12-14 | $2.38 | $2.53 | 279,400 | — | — |
| 2000-12-13 | $2.38 | $2.53 | 165,400 | — | — |
| 2000-12-12 | $2.41 | $2.57 | 184,000 | — | — |
| 2000-12-11 | $2.50 | $2.67 | 385,400 | — | — |
| 2000-12-08 | $2.56 | $2.73 | 192,000 | — | — |
| 2000-12-07 | $2.47 | $2.63 | 134,000 | — | — |
| 2000-12-06 | $2.53 | $2.70 | 207,000 | — | — |
| 2000-12-05 | $2.63 | $2.80 | 448,400 | — | — |
| 2000-12-04 | $2.44 | $2.60 | 237,000 | — | — |
| 2000-12-01 | $2.50 | $2.67 | 198,200 | — | — |
| 2000-11-30 | $2.44 | $2.60 | 325,000 | — | — |
| 2000-11-29 | $2.50 | $2.67 | 79,200 | — | — |
| 2000-11-28 | $2.50 | $2.67 | 122,000 | — | — |
| 2000-11-27 | $2.56 | $2.73 | 335,600 | — | — |
| 2000-11-24 | $2.63 | $2.80 | 118,800 | — | — |
| 2000-11-22 | $2.53 | $2.70 | 127,200 | — | — |
| 2000-11-21 | $2.56 | $2.73 | 148,600 | — | — |
| 2000-11-20 | $2.63 | $2.80 | 281,000 | — | — |
| 2000-11-17 | $2.53 | $2.70 | 175,800 | — | — |
| 2000-11-16 | $2.50 | $2.67 | 217,000 | — | — |
| 2000-11-15 | $2.56 | $2.73 | 518,000 | — | — |
| 2000-11-14 | $2.59 | $2.77 | 635,200 | — | — |
| 2000-11-13 | $2.69 | $2.87 | 131,600 | — | — |
| 2000-11-10 | $2.72 | $2.90 | 135,800 | — | — |
| 2000-11-09 | $2.69 | $2.87 | 72,600 | — | — |
| 2000-11-08 | $2.81 | $3.00 | 307,400 | — | — |
| 2000-11-07 | $2.69 | $2.87 | 136,800 | — | — |
| 2000-11-06 | $2.72 | $2.90 | 274,000 | — | — |
| 2000-11-03 | $2.59 | $2.77 | 319,600 | — | — |
| 2000-11-02 | $2.69 | $2.87 | 250,200 | — | — |
| 2000-11-01 | $2.56 | $2.73 | 86,600 | — | — |
| 2000-10-31 | $2.63 | $2.80 | 150,800 | — | — |
| 2000-10-30 | $2.47 | $2.63 | 527,400 | — | — |
| 2000-10-27 | $2.72 | $2.90 | 334,200 | — | — |
| 2000-10-26 | $2.78 | $2.97 | 383,000 | — | — |
| 2000-10-25 | $2.78 | $2.97 | 207,400 | — | — |
| 2000-10-24 | $2.81 | $3.00 | 150,600 | — | — |
| 2000-10-23 | $2.78 | $2.97 | 253,800 | — | — |
| 2000-10-20 | $2.88 | $3.07 | 704,800 | — | — |
| 2000-10-19 | $2.88 | $3.07 | 476,400 | — | — |
| 2000-10-18 | $2.72 | $2.90 | 371,600 | — | — |
| 2000-10-17 | $2.78 | $2.97 | 474,800 | — | — |
| 2000-10-16 | $2.75 | $2.93 | 173,400 | — | — |
| 2000-10-13 | $2.84 | $3.03 | 244,200 | — | — |
| 2000-10-12 | $2.75 | $2.87 | 521,800 | — | — |
| 2000-10-11 | $2.81 | $2.93 | 668,000 | — | — |
| 2000-10-10 | $2.81 | $2.93 | 390,600 | — | — |
| 2000-10-09 | $2.94 | $3.06 | 126,200 | — | — |
| 2000-10-06 | $3.00 | $3.13 | 223,000 | — | — |
| 2000-10-05 | $3.16 | $3.29 | 212,200 | — | — |
| 2000-10-04 | $3.16 | $3.29 | 211,200 | — | — |
| 2000-10-03 | $3.09 | $3.23 | 151,200 | — | — |
| 2000-10-02 | $3.13 | $3.26 | 445,600 | — | — |
| 2000-09-29 | $3.13 | $3.26 | 117,200 | — | — |
| 2000-09-28 | $3.13 | $3.26 | 375,400 | — | — |
| 2000-09-27 | $3.03 | $3.16 | 100,200 | — | — |
| 2000-09-26 | $3.06 | $3.19 | 203,200 | — | — |
| 2000-09-25 | $3.13 | $3.26 | 195,400 | — | — |
| 2000-09-22 | $3.09 | $3.23 | 187,200 | — | — |
| 2000-09-21 | $3.16 | $3.29 | 408,800 | — | — |
| 2000-09-20 | $3.22 | $3.36 | 263,000 | — | — |
| 2000-09-19 | $3.13 | $3.26 | 464,600 | — | — |
| 2000-09-18 | $2.94 | $3.06 | 758,800 | — | — |
| 2000-09-15 | $3.16 | $3.29 | 387,200 | — | — |
| 2000-09-14 | $3.28 | $3.42 | 382,000 | — | — |
| 2000-09-13 | $3.16 | $3.29 | 502,200 | — | — |
| 2000-09-12 | $3.31 | $3.46 | 212,200 | — | — |
| 2000-09-11 | $3.41 | $3.55 | 290,800 | — | — |
| 2000-09-08 | $3.47 | $3.62 | 346,600 | — | — |
| 2000-09-07 | $3.56 | $3.72 | 115,600 | — | — |
| 2000-09-06 | $3.59 | $3.75 | 192,000 | — | — |
| 2000-09-05 | $3.69 | $3.85 | 317,400 | — | — |
| 2000-09-01 | $3.50 | $3.65 | 349,000 | — | — |
| 2000-08-31 | $3.56 | $3.72 | 182,800 | — | — |
| 2000-08-30 | $3.56 | $3.72 | 176,200 | — | — |
| 2000-08-29 | $3.59 | $3.75 | 167,200 | — | — |
| 2000-08-28 | $3.66 | $3.81 | 270,800 | — | — |
| 2000-08-25 | $3.66 | $3.81 | 81,800 | — | — |
| 2000-08-24 | $3.56 | $3.72 | 487,200 | — | — |
| 2000-08-23 | $3.69 | $3.85 | 145,800 | — | — |
| 2000-08-22 | $3.81 | $3.98 | 233,800 | — | — |
| 2000-08-21 | $3.75 | $3.91 | 230,800 | — | — |
| 2000-08-18 | $3.72 | $3.88 | 217,000 | — | — |
| 2000-08-17 | $3.75 | $3.91 | 99,800 | — | — |
| 2000-08-16 | $3.75 | $3.91 | 339,800 | — | — |
| 2000-08-15 | $3.78 | $3.94 | 530,200 | — | — |
| 2000-08-14 | $3.88 | $4.04 | 172,200 | — | — |
| 2000-08-11 | $4.00 | $4.17 | 1,150,400 | — | — |
| 2000-08-10 | $3.78 | $3.94 | 842,800 | — | — |
| 2000-08-09 | $3.53 | $3.68 | 97,200 | — | — |
| 2000-08-08 | $3.53 | $3.68 | 495,000 | — | — |
| 2000-08-07 | $3.63 | $3.78 | 242,000 | — | — |
| 2000-08-04 | $3.56 | $3.72 | 222,600 | — | — |
| 2000-08-03 | $3.56 | $3.72 | 388,200 | — | — |
| 2000-08-02 | $3.50 | $3.65 | 430,200 | — | — |
| 2000-08-01 | $3.47 | $3.62 | 1,582,200 | — | — |
| 2000-07-31 | $3.53 | $3.68 | 161,800 | — | — |
| 2000-07-28 | $3.44 | $3.59 | 235,200 | — | — |
| 2000-07-27 | $3.31 | $3.46 | 327,600 | — | — |
| 2000-07-26 | $3.34 | $3.49 | 428,000 | — | — |
| 2000-07-25 | $3.41 | $3.55 | 427,200 | — | — |
| 2000-07-24 | $3.56 | $3.72 | 338,000 | — | — |
| 2000-07-21 | $3.56 | $3.72 | 224,200 | — | — |
| 2000-07-20 | $3.69 | $3.85 | 1,343,600 | — | — |
| 2000-07-19 | $3.59 | $3.75 | 286,800 | — | — |
| 2000-07-18 | $3.44 | $3.59 | 289,200 | — | — |
| 2000-07-17 | $3.34 | $3.49 | 175,200 | — | — |
| 2000-07-14 | $3.41 | $3.55 | 513,600 | — | — |
| 2000-07-13 | $3.31 | $3.46 | 591,800 | — | — |
| 2000-07-12 | $3.38 | $3.52 | 292,600 | — | — |
| 2000-07-11 | $3.41 | $3.55 | 259,000 | — | — |
| 2000-07-10 | $3.47 | $3.62 | 68,200 | — | — |
| 2000-07-07 | $3.56 | $3.72 | 487,200 | — | — |
| 2000-07-06 | $3.44 | $3.59 | 268,600 | — | — |
| 2000-07-05 | $3.38 | $3.52 | 181,200 | — | — |
| 2000-07-03 | $3.44 | $3.59 | 87,000 | — | — |
| 2000-06-30 | $3.47 | $3.62 | 163,200 | — | — |
| 2000-06-29 | $3.44 | $3.59 | 97,000 | — | — |
| 2000-06-28 | $3.44 | $3.59 | 298,800 | — | — |
| 2000-06-27 | $3.44 | $3.59 | 98,000 | — | — |
| 2000-06-26 | $3.56 | $3.72 | 148,600 | — | — |
| 2000-06-23 | $3.53 | $3.68 | 107,400 | — | — |
| 2000-06-22 | $3.53 | $3.68 | 223,400 | — | — |
| 2000-06-21 | $3.59 | $3.75 | 124,600 | — | — |
| 2000-06-20 | $3.56 | $3.72 | 251,800 | — | — |
| 2000-06-19 | $3.63 | $3.78 | 229,400 | — | — |
| 2000-06-16 | $3.63 | $3.78 | 365,200 | — | — |
| 2000-06-15 | $3.47 | $3.62 | 200,200 | — | — |
| 2000-06-14 | $3.47 | $3.62 | 274,600 | — | — |
| 2000-06-13 | $3.38 | $3.52 | 347,200 | — | — |
| 2000-06-12 | $3.44 | $3.59 | 551,200 | — | — |
| 2000-06-09 | $3.66 | $3.81 | 504,800 | — | — |
| 2000-06-08 | $3.56 | $3.72 | 555,200 | — | — |
| 2000-06-07 | $3.44 | $3.59 | 729,600 | — | — |
| 2000-06-06 | $3.22 | $3.36 | 447,000 | — | — |
| 2000-06-05 | $3.31 | $3.46 | 532,600 | — | — |
| 2000-06-02 | $3.38 | $3.52 | 913,200 | — | — |
| 2000-06-01 | $3.47 | $3.62 | 260,400 | — | — |
| 2000-05-31 | $3.38 | $3.52 | 368,600 | — | — |
| 2000-05-30 | $3.50 | $3.65 | 466,400 | — | — |
| 2000-05-26 | $3.50 | $3.65 | 77,600 | — | — |
| 2000-05-25 | $3.53 | $3.68 | 56,600 | — | — |
| 2000-05-24 | $3.56 | $3.72 | 145,800 | — | — |
| 2000-05-23 | $3.56 | $3.72 | 127,600 | — | — |
| 2000-05-22 | $3.53 | $3.68 | 553,200 | — | — |
| 2000-05-19 | $3.50 | $3.65 | 486,200 | — | — |
| 2000-05-18 | $3.66 | $3.81 | 147,600 | — | — |
| 2000-05-17 | $3.72 | $3.88 | 771,000 | — | — |
| 2000-05-16 | $3.63 | $3.78 | 844,200 | — | — |
| 2000-05-15 | $3.59 | $3.75 | 908,400 | — | — |
| 2000-05-12 | $3.88 | $4.04 | 340,200 | — | — |
| 2000-05-11 | $3.91 | $4.07 | 642,400 | — | — |
| 2000-05-10 | $4.06 | $4.24 | 225,400 | — | — |
| 2000-05-09 | $4.19 | $4.37 | 332,200 | — | — |
| 2000-05-08 | $4.34 | $4.53 | 274,600 | — | — |
| 2000-05-05 | $4.25 | $4.43 | 327,400 | — | — |
| 2000-05-04 | $4.19 | $4.37 | 260,400 | — | — |
| 2000-05-03 | $4.19 | $4.37 | 279,000 | — | — |
| 2000-05-02 | $4.19 | $4.37 | 81,400 | — | — |
| 2000-05-01 | $4.34 | $4.46 | 139,800 | — | — |
| 2000-04-28 | $4.31 | $4.43 | 151,800 | — | — |
| 2000-04-27 | $4.25 | $4.36 | 162,400 | — | — |
| 2000-04-26 | $4.28 | $4.40 | 222,000 | — | — |
| 2000-04-25 | $4.38 | $4.49 | 180,000 | — | — |
| 2000-04-24 | $4.28 | $4.40 | 227,600 | — | — |
| 2000-04-20 | $4.41 | $4.52 | 246,000 | — | — |
| 2000-04-19 | $4.41 | $4.52 | 155,400 | — | — |
| 2000-04-18 | $4.38 | $4.49 | 276,400 | — | — |
| 2000-04-17 | $4.31 | $4.43 | 797,800 | — | — |
| 2000-04-14 | $4.41 | $4.52 | 483,200 | — | — |
| 2000-04-13 | $4.66 | $4.78 | 418,800 | — | — |
| 2000-04-12 | $4.63 | $4.75 | 406,200 | — | — |
| 2000-04-11 | $4.72 | $4.84 | 455,000 | — | — |
| 2000-04-10 | $4.84 | $4.97 | 393,800 | — | — |
| 2000-04-07 | $4.78 | $4.91 | 478,400 | — | — |
| 2000-04-06 | $4.53 | $4.65 | 659,200 | — | — |
| 2000-04-05 | $4.44 | $4.56 | 229,400 | — | — |
| 2000-04-04 | $4.41 | $4.52 | 433,400 | — | — |
| 2000-04-03 | $4.50 | $4.62 | 363,200 | — | — |
| 2000-03-31 | $4.75 | $4.88 | 490,200 | — | — |
| 2000-03-30 | $4.63 | $4.75 | 614,400 | — | — |
| 2000-03-29 | $4.81 | $4.94 | 381,800 | — | — |
| 2000-03-28 | $4.69 | $4.81 | 310,800 | — | — |
| 2000-03-27 | $4.88 | $5.01 | 277,000 | — | — |
| 2000-03-24 | $4.88 | $5.01 | 110,600 | — | — |
| 2000-03-23 | $4.88 | $5.01 | 167,000 | — | — |
| 2000-03-22 | $4.88 | $5.01 | 254,200 | — | — |
| 2000-03-21 | $4.88 | $5.01 | 343,800 | — | — |
| 2000-03-20 | $4.81 | $4.94 | 274,200 | — | — |
| 2000-03-17 | $4.91 | $5.04 | 357,400 | — | — |
| 2000-03-16 | $4.94 | $5.07 | 420,000 | — | — |
| 2000-03-15 | $4.84 | $4.97 | 208,200 | — | — |
| 2000-03-14 | $4.88 | $5.01 | 307,600 | — | — |
| 2000-03-13 | $4.84 | $4.97 | 645,600 | — | — |
| 2000-03-10 | $4.97 | $5.10 | 293,600 | — | — |
| 2000-03-09 | $5.03 | $5.17 | 712,600 | — | — |
| 2000-03-08 | $4.66 | $4.78 | 559,800 | — | — |
| 2000-03-07 | $4.53 | $4.65 | 407,600 | — | — |
| 2000-03-06 | $4.56 | $4.68 | 880,400 | — | — |
| 2000-03-03 | $4.72 | $4.84 | 616,400 | — | — |
| 2000-03-02 | $4.59 | $4.72 | 1,209,800 | — | — |
| 2000-03-01 | $4.81 | $4.94 | 319,800 | — | — |
| 2000-02-29 | $4.84 | $4.97 | 272,200 | — | — |
| 2000-02-28 | $4.88 | $5.01 | 353,000 | — | — |
| 2000-02-25 | $4.78 | $4.91 | 715,400 | — | — |
| 2000-02-24 | $4.66 | $4.78 | 819,400 | — | — |
| 2000-02-23 | $4.94 | $5.07 | 374,400 | — | — |
| 2000-02-22 | $4.88 | $5.01 | 879,000 | — | — |
| 2000-02-18 | $5.13 | $5.26 | 813,000 | — | — |
| 2000-02-17 | $4.97 | $5.10 | 605,000 | — | — |
| 2000-02-16 | $5.06 | $5.20 | 362,200 | — | — |
| 2000-02-15 | $5.22 | $5.36 | 555,400 | — | — |
| 2000-02-14 | $5.25 | $5.39 | 1,154,400 | — | — |
| 2000-02-11 | $5.22 | $5.36 | 728,200 | — | — |
| 2000-02-10 | $5.44 | $5.58 | 834,000 | — | — |
| 2000-02-09 | $5.44 | $5.58 | 1,481,200 | — | — |
| 2000-02-08 | $5.22 | $5.36 | 422,000 | — | — |
| 2000-02-07 | $5.19 | $5.33 | 905,200 | — | — |
| 2000-02-04 | $5.00 | $5.13 | 933,200 | — | — |
| 2000-02-03 | $4.69 | $4.81 | 1,120,800 | — | — |
| 2000-02-02 | $4.59 | $4.72 | 1,699,400 | — | — |
| 2000-02-01 | $4.88 | $5.01 | 433,800 | — | — |
| 2000-01-31 | $5.00 | $5.13 | 1,624,000 | — | — |
| 2000-01-28 | $5.03 | $5.17 | 408,400 | — | — |
| 2000-01-27 | $5.25 | $5.39 | 363,800 | — | — |
| 2000-01-26 | $5.16 | $5.29 | 181,000 | — | — |
| 2000-01-25 | $5.09 | $5.23 | 727,600 | — | — |
| 2000-01-24 | $5.13 | $5.26 | 806,400 | — | — |
| 2000-01-21 | $5.34 | $5.49 | 275,600 | — | — |
| 2000-01-20 | $5.41 | $5.55 | 689,200 | — | — |
| 2000-01-19 | $5.38 | $5.52 | 937,000 | — | — |
| 2000-01-18 | $5.81 | $5.97 | 754,200 | — | — |
| 2000-01-14 | $6.00 | $6.16 | 617,400 | — | — |
| 2000-01-13 | $5.94 | $6.10 | 499,400 | — | — |
| 2000-01-12 | $5.88 | $6.03 | 194,000 | — | — |
| 2000-01-11 | $5.88 | $6.03 | 885,400 | — | — |
| 2000-01-10 | $6.00 | $6.16 | 895,000 | — | — |
| 2000-01-07 | $5.88 | $6.03 | 1,040,800 | — | — |
| 2000-01-06 | $5.66 | $5.81 | 783,400 | — | — |
| 2000-01-05 | $5.75 | $5.90 | 871,200 | — | — |
| 2000-01-04 | $5.84 | $6.00 | 1,431,200 | — | — |
| 2000-01-03 | $5.94 | $6.10 | 1,605,400 | — | — |