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
- 1999-04-08 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 | $3.15 | $3.15 | 716,000 | — | — |
| 2000-12-28 | $3.38 | $3.38 | 1,175,200 | — | — |
| 2000-12-27 | $3.32 | $3.32 | 740,000 | — | — |
| 2000-12-26 | $3.05 | $3.05 | 596,800 | — | — |
| 2000-12-22 | $2.92 | $2.92 | 617,600 | — | — |
| 2000-12-21 | $2.73 | $2.73 | 735,200 | — | — |
| 2000-12-20 | $2.72 | $2.72 | 436,800 | — | — |
| 2000-12-19 | $2.79 | $2.79 | 676,800 | — | — |
| 2000-12-18 | $2.63 | $2.63 | 468,000 | — | — |
| 2000-12-15 | $2.63 | $2.63 | 204,800 | — | — |
| 2000-12-14 | $2.75 | $2.75 | 220,800 | — | — |
| 2000-12-13 | $2.81 | $2.81 | 435,200 | — | — |
| 2000-12-12 | $2.75 | $2.75 | 439,200 | — | — |
| 2000-12-11 | $2.68 | $2.68 | 459,200 | — | — |
| 2000-12-08 | $2.77 | $2.77 | 89,600 | — | — |
| 2000-12-07 | $2.79 | $2.79 | 168,800 | — | — |
| 2000-12-06 | $2.84 | $2.84 | 136,000 | — | — |
| 2000-12-05 | $3.03 | $3.03 | 547,200 | — | — |
| 2000-12-04 | $2.87 | $2.87 | 148,800 | — | — |
| 2000-12-01 | $2.87 | $2.87 | 388,000 | — | — |
| 2000-11-30 | $2.73 | $2.73 | 404,000 | — | — |
| 2000-11-29 | $2.65 | $2.65 | 372,800 | — | — |
| 2000-11-28 | $2.65 | $2.65 | 360,800 | — | — |
| 2000-11-27 | $2.66 | $2.66 | 633,600 | — | — |
| 2000-11-24 | $2.83 | $2.83 | 341,600 | — | — |
| 2000-11-22 | $2.74 | $2.74 | 487,200 | — | — |
| 2000-11-21 | $2.69 | $2.69 | 926,400 | — | — |
| 2000-11-20 | $2.75 | $2.75 | 1,103,200 | — | — |
| 2000-11-17 | $3.06 | $3.06 | 809,600 | — | — |
| 2000-11-16 | $2.99 | $2.99 | 549,600 | — | — |
| 2000-11-15 | $3.25 | $3.25 | 648,800 | — | — |
| 2000-11-14 | $3.29 | $3.29 | 1,172,800 | — | — |
| 2000-11-13 | $3.07 | $3.07 | 513,600 | — | — |
| 2000-11-10 | $3.11 | $3.11 | 219,200 | — | — |
| 2000-11-09 | $3.20 | $3.20 | 909,600 | — | — |
| 2000-11-08 | $3.00 | $3.00 | 1,046,400 | — | — |
| 2000-11-07 | $3.08 | $3.08 | 1,081,600 | — | — |
| 2000-11-06 | $3.15 | $3.15 | 2,748,000 | — | — |
| 2000-11-03 | $3.06 | $3.06 | 8,567,200 | — | — |
| 2000-11-02 | $4.60 | $4.60 | 526,400 | — | — |
| 2000-11-01 | $4.43 | $4.43 | 580,000 | — | — |
| 2000-10-31 | $4.67 | $4.67 | 770,400 | — | — |
| 2000-10-30 | $4.85 | $4.85 | 1,099,200 | — | — |
| 2000-10-27 | $5.29 | $5.29 | 918,400 | — | — |
| 2000-10-26 | $5.63 | $5.63 | 572,800 | — | — |
| 2000-10-25 | $5.25 | $5.25 | 875,200 | — | — |
| 2000-10-24 | $5.23 | $5.23 | 1,472,000 | — | — |
| 2000-10-23 | $5.20 | $5.20 | 1,760,000 | — | — |
| 2000-10-20 | $4.67 | $4.67 | 1,624,800 | — | — |
| 2000-10-19 | $4.33 | $4.33 | 1,248,000 | — | — |
| 2000-10-18 | $4.44 | $4.44 | 1,192,800 | — | — |
| 2000-10-17 | $3.99 | $3.99 | 1,960,800 | — | — |
| 2000-10-16 | $3.51 | $3.51 | 262,400 | — | — |
| 2000-10-13 | $3.27 | $3.27 | 263,200 | — | — |
| 2000-10-12 | $3.13 | $3.13 | 363,200 | — | — |
| 2000-10-11 | $3.42 | $3.42 | 228,800 | — | — |
| 2000-10-10 | $3.45 | $3.45 | 490,400 | — | — |
| 2000-10-09 | $3.47 | $3.47 | 341,600 | — | — |
| 2000-10-06 | $3.61 | $3.61 | 372,800 | — | — |
| 2000-10-05 | $3.66 | $3.66 | 162,400 | — | — |
| 2000-10-04 | $3.66 | $3.66 | 135,200 | — | — |
| 2000-10-03 | $3.74 | $3.74 | 208,000 | — | — |
| 2000-10-02 | $3.79 | $3.79 | 348,800 | — | — |
| 2000-09-29 | $3.79 | $3.79 | 1,520,000 | — | — |
| 2000-09-28 | $3.71 | $3.71 | 116,000 | — | — |
| 2000-09-27 | $3.72 | $3.72 | 1,178,400 | — | — |
| 2000-09-26 | $3.73 | $3.73 | 1,000,000 | — | — |
| 2000-09-25 | $3.67 | $3.67 | 190,400 | — | — |
| 2000-09-22 | $3.72 | $3.72 | 142,400 | — | — |
| 2000-09-21 | $3.63 | $3.63 | 249,600 | — | — |
| 2000-09-20 | $3.59 | $3.59 | 900,000 | — | — |
| 2000-09-19 | $3.51 | $3.51 | 925,600 | — | — |
| 2000-09-18 | $3.63 | $3.63 | 1,181,600 | — | — |
| 2000-09-15 | $3.87 | $3.87 | 470,400 | — | — |
| 2000-09-14 | $4.00 | $4.00 | 405,600 | — | — |
| 2000-09-13 | $4.07 | $4.07 | 728,800 | — | — |
| 2000-09-12 | $4.47 | $4.47 | 125,600 | — | — |
| 2000-09-11 | $4.56 | $4.56 | 152,000 | — | — |
| 2000-09-08 | $4.62 | $4.62 | 161,600 | — | — |
| 2000-09-07 | $4.66 | $4.66 | 674,400 | — | — |
| 2000-09-06 | $4.55 | $4.55 | 615,200 | — | — |
| 2000-09-05 | $4.24 | $4.24 | 789,600 | — | — |
| 2000-09-01 | $3.94 | $3.94 | 586,400 | — | — |
| 2000-08-31 | $3.88 | $3.88 | 588,000 | — | — |
| 2000-08-30 | $3.75 | $3.75 | 738,400 | — | — |
| 2000-08-29 | $3.70 | $3.70 | 3,540,000 | — | — |
| 2000-08-28 | $3.92 | $3.92 | 992,000 | — | — |
| 2000-08-25 | $4.36 | $4.36 | 1,064,000 | — | — |
| 2000-08-24 | $4.75 | $4.75 | 273,600 | — | — |
| 2000-08-23 | $4.80 | $4.80 | 188,000 | — | — |
| 2000-08-22 | $5.07 | $5.07 | 76,000 | — | — |
| 2000-08-21 | $5.04 | $5.04 | 49,600 | — | — |
| 2000-08-18 | $5.17 | $5.17 | 272,000 | — | — |
| 2000-08-17 | $5.07 | $5.07 | 117,600 | — | — |
| 2000-08-16 | $4.98 | $4.98 | 424,800 | — | — |
| 2000-08-15 | $5.27 | $5.27 | 190,400 | — | — |
| 2000-08-14 | $5.38 | $5.38 | 708,000 | — | — |
| 2000-08-11 | $5.41 | $5.41 | 865,600 | — | — |
| 2000-08-10 | $5.42 | $5.42 | 284,800 | — | — |
| 2000-08-09 | $5.44 | $5.44 | 1,018,400 | — | — |
| 2000-08-08 | $5.54 | $5.54 | 1,835,200 | — | — |
| 2000-08-07 | $5.36 | $5.36 | 1,224,000 | — | — |
| 2000-08-04 | $4.98 | $4.98 | 457,600 | — | — |
| 2000-08-03 | $4.89 | $4.89 | 842,400 | — | — |
| 2000-08-02 | $4.81 | $4.81 | 2,704,000 | — | — |
| 2000-08-01 | $4.66 | $4.66 | 8,900,800 | — | — |
| 2000-07-31 | $6.70 | $6.70 | 272,800 | — | — |
| 2000-07-28 | $7.00 | $7.00 | 241,600 | — | — |
| 2000-07-27 | $7.14 | $7.14 | 281,600 | — | — |
| 2000-07-26 | $7.09 | $7.09 | 180,000 | — | — |
| 2000-07-25 | $6.84 | $6.84 | 286,400 | — | — |
| 2000-07-24 | $6.77 | $6.77 | 243,200 | — | — |
| 2000-07-21 | $6.58 | $6.58 | 128,800 | — | — |
| 2000-07-20 | $6.45 | $6.45 | 80,800 | — | — |
| 2000-07-19 | $6.28 | $6.28 | 31,200 | — | — |
| 2000-07-18 | $6.29 | $6.29 | 468,000 | — | — |
| 2000-07-17 | $6.30 | $6.30 | 368,000 | — | — |
| 2000-07-14 | $6.24 | $6.24 | 114,400 | — | — |
| 2000-07-13 | $6.17 | $6.17 | 131,200 | — | — |
| 2000-07-12 | $6.23 | $6.23 | 49,600 | — | — |
| 2000-07-11 | $6.20 | $6.20 | 229,600 | — | — |
| 2000-07-10 | $6.32 | $6.32 | 270,400 | — | — |
| 2000-07-07 | $6.34 | $6.34 | 183,200 | — | — |
| 2000-07-06 | $6.25 | $6.25 | 226,400 | — | — |
| 2000-07-05 | $6.38 | $6.38 | 307,200 | — | — |
| 2000-07-03 | $6.22 | $6.22 | 127,200 | — | — |
| 2000-06-30 | $6.25 | $6.25 | 876,800 | — | — |
| 2000-06-29 | $6.16 | $6.16 | 221,600 | — | — |
| 2000-06-28 | $6.11 | $6.11 | 803,200 | — | — |
| 2000-06-27 | $6.21 | $6.21 | 336,000 | — | — |
| 2000-06-26 | $5.89 | $5.89 | 353,600 | — | — |
| 2000-06-23 | $5.59 | $5.59 | 792,000 | — | — |
| 2000-06-22 | $6.25 | $6.25 | 508,000 | — | — |
| 2000-06-21 | $6.50 | $6.50 | 522,400 | — | — |
| 2000-06-20 | $6.33 | $6.33 | 1,457,600 | — | — |
| 2000-06-19 | $5.87 | $5.87 | 136,000 | — | — |
| 2000-06-16 | $5.75 | $5.75 | 482,400 | — | — |
| 2000-06-15 | $5.76 | $5.76 | 723,200 | — | — |
| 2000-06-14 | $5.50 | $5.50 | 124,800 | — | — |
| 2000-06-13 | $5.33 | $5.33 | 670,400 | — | — |
| 2000-06-12 | $5.46 | $5.46 | 240,800 | — | — |
| 2000-06-09 | $5.49 | $5.49 | 192,000 | — | — |
| 2000-06-08 | $5.38 | $5.38 | 340,800 | — | — |
| 2000-06-07 | $5.41 | $5.41 | 228,800 | — | — |
| 2000-06-06 | $5.53 | $5.53 | 80,800 | — | — |
| 2000-06-05 | $5.53 | $5.53 | 318,400 | — | — |
| 2000-06-02 | $5.59 | $5.59 | 396,000 | — | — |
| 2000-06-01 | $5.59 | $5.59 | 252,000 | — | — |
| 2000-05-31 | $5.56 | $5.56 | 633,600 | — | — |
| 2000-05-30 | $5.51 | $5.51 | 2,475,200 | — | — |
| 2000-05-26 | $5.09 | $5.09 | 389,600 | — | — |
| 2000-05-25 | $4.88 | $4.88 | 191,200 | — | — |
| 2000-05-24 | $4.67 | $4.67 | 52,000 | — | — |
| 2000-05-23 | $4.66 | $4.66 | 905,600 | — | — |
| 2000-05-22 | $4.63 | $4.63 | 370,400 | — | — |
| 2000-05-19 | $4.59 | $4.59 | 292,000 | — | — |
| 2000-05-18 | $4.63 | $4.63 | 365,600 | — | — |
| 2000-05-17 | $4.44 | $4.44 | 207,200 | — | — |
| 2000-05-16 | $4.62 | $4.62 | 184,800 | — | — |
| 2000-05-15 | $4.66 | $4.66 | 60,000 | — | — |
| 2000-05-12 | $4.66 | $4.66 | 236,000 | — | — |
| 2000-05-11 | $4.74 | $4.74 | 1,313,600 | — | — |
| 2000-05-10 | $4.71 | $4.71 | 943,200 | — | — |
| 2000-05-09 | $4.70 | $4.70 | 443,200 | — | — |
| 2000-05-08 | $4.63 | $4.63 | 599,200 | — | — |
| 2000-05-05 | $4.59 | $4.59 | 60,000 | — | — |
| 2000-05-04 | $4.52 | $4.52 | 234,400 | — | — |
| 2000-05-03 | $4.63 | $4.63 | 181,600 | — | — |
| 2000-05-02 | $4.81 | $4.81 | 148,000 | — | — |
| 2000-05-01 | $4.96 | $4.96 | 274,400 | — | — |
| 2000-04-28 | $5.02 | $5.02 | 418,400 | — | — |
| 2000-04-27 | $4.93 | $4.93 | 324,000 | — | — |
| 2000-04-26 | $4.65 | $4.65 | 269,600 | — | — |
| 2000-04-25 | $4.85 | $4.85 | 100,800 | — | — |
| 2000-04-24 | $4.94 | $4.94 | 114,400 | — | — |
| 2000-04-20 | $4.90 | $4.90 | 191,200 | — | — |
| 2000-04-19 | $5.00 | $5.00 | 457,600 | — | — |
| 2000-04-18 | $4.78 | $4.78 | 276,800 | — | — |
| 2000-04-17 | $4.34 | $4.34 | 264,800 | — | — |
| 2000-04-14 | $4.20 | $4.20 | 368,800 | — | — |
| 2000-04-13 | $4.42 | $4.42 | 205,600 | — | — |
| 2000-04-12 | $4.70 | $4.70 | 143,200 | — | — |
| 2000-04-11 | $4.74 | $4.74 | 156,800 | — | — |
| 2000-04-10 | $4.74 | $4.74 | 272,800 | — | — |
| 2000-04-07 | $4.88 | $4.88 | 380,000 | — | — |
| 2000-04-06 | $4.88 | $4.88 | 264,000 | — | — |
| 2000-04-05 | $4.88 | $4.88 | 191,200 | — | — |
| 2000-04-04 | $4.84 | $4.84 | 263,200 | — | — |
| 2000-04-03 | $4.95 | $4.95 | 236,000 | — | — |
| 2000-03-31 | $4.78 | $4.78 | 183,200 | — | — |
| 2000-03-30 | $4.66 | $4.66 | 165,600 | — | — |
| 2000-03-29 | $4.81 | $4.81 | 844,000 | — | — |
| 2000-03-28 | $4.89 | $4.89 | 694,400 | — | — |
| 2000-03-27 | $5.00 | $5.00 | 1,090,400 | — | — |
| 2000-03-24 | $4.55 | $4.55 | 481,600 | — | — |
| 2000-03-23 | $4.48 | $4.48 | 432,000 | — | — |
| 2000-03-22 | $4.39 | $4.39 | 653,600 | — | — |
| 2000-03-21 | $4.31 | $4.31 | 358,400 | — | — |
| 2000-03-20 | $4.02 | $4.02 | 316,000 | — | — |
| 2000-03-17 | $3.96 | $3.96 | 232,800 | — | — |
| 2000-03-16 | $3.78 | $3.78 | 201,600 | — | — |
| 2000-03-15 | $3.70 | $3.70 | 33,600 | — | — |
| 2000-03-14 | $3.70 | $3.70 | 113,600 | — | — |
| 2000-03-13 | $3.66 | $3.66 | 92,800 | — | — |
| 2000-03-10 | $3.59 | $3.59 | 145,600 | — | — |
| 2000-03-09 | $3.58 | $3.58 | 71,200 | — | — |
| 2000-03-08 | $3.60 | $3.60 | 59,200 | — | — |
| 2000-03-07 | $3.59 | $3.59 | 590,400 | — | — |
| 2000-03-06 | $3.57 | $3.57 | 224,800 | — | — |
| 2000-03-03 | $3.41 | $3.41 | 168,800 | — | — |
| 2000-03-02 | $3.34 | $3.34 | 643,200 | — | — |
| 2000-03-01 | $3.05 | $3.05 | 118,400 | — | — |
| 2000-02-29 | $3.14 | $3.14 | 87,200 | — | — |
| 2000-02-28 | $3.13 | $3.13 | 201,600 | — | — |
| 2000-02-25 | $3.19 | $3.19 | 85,600 | — | — |
| 2000-02-24 | $3.23 | $3.23 | 148,000 | — | — |
| 2000-02-23 | $3.45 | $3.45 | 180,000 | — | — |
| 2000-02-22 | $3.63 | $3.63 | 112,000 | — | — |
| 2000-02-18 | $3.67 | $3.67 | 62,400 | — | — |
| 2000-02-17 | $3.78 | $3.78 | 288,800 | — | — |
| 2000-02-16 | $3.70 | $3.70 | 206,400 | — | — |
| 2000-02-15 | $3.58 | $3.58 | 99,200 | — | — |
| 2000-02-14 | $3.59 | $3.59 | 84,800 | — | — |
| 2000-02-11 | $3.58 | $3.58 | 53,600 | — | — |
| 2000-02-10 | $3.57 | $3.57 | 64,800 | — | — |
| 2000-02-09 | $3.66 | $3.66 | 36,800 | — | — |
| 2000-02-08 | $3.64 | $3.64 | 88,000 | — | — |
| 2000-02-07 | $3.63 | $3.63 | 119,200 | — | — |
| 2000-02-04 | $3.53 | $3.53 | 266,400 | — | — |
| 2000-02-03 | $3.38 | $3.38 | 167,200 | — | — |
| 2000-02-02 | $3.37 | $3.37 | 139,200 | — | — |
| 2000-02-01 | $3.37 | $3.37 | 78,400 | — | — |
| 2000-01-31 | $3.38 | $3.38 | 48,000 | — | — |
| 2000-01-28 | $3.44 | $3.44 | 135,200 | — | — |
| 2000-01-27 | $3.47 | $3.47 | 73,600 | — | — |
| 2000-01-26 | $3.61 | $3.61 | 120,800 | — | — |
| 2000-01-25 | $3.63 | $3.63 | 44,800 | — | — |
| 2000-01-24 | $3.63 | $3.63 | 217,600 | — | — |
| 2000-01-21 | $3.89 | $3.89 | 408,000 | — | — |
| 2000-01-20 | $3.89 | $3.89 | 356,800 | — | — |
| 2000-01-19 | $3.63 | $3.63 | 217,600 | — | — |
| 2000-01-18 | $3.50 | $3.50 | 46,400 | — | — |
| 2000-01-14 | $3.46 | $3.46 | 32,000 | — | — |
| 2000-01-13 | $3.47 | $3.47 | 114,400 | — | — |
| 2000-01-12 | $3.46 | $3.46 | 216,000 | — | — |
| 2000-01-11 | $3.51 | $3.51 | 272,000 | — | — |
| 2000-01-10 | $3.45 | $3.45 | 192,000 | — | — |
| 2000-01-07 | $3.35 | $3.35 | 111,200 | — | — |
| 2000-01-06 | $3.36 | $3.36 | 264,000 | — | — |
| 2000-01-05 | $3.41 | $3.41 | 71,200 | — | — |
| 2000-01-04 | $3.35 | $3.35 | 53,600 | — | — |
| 2000-01-03 | $3.41 | $3.41 | 282,400 | — | — |