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
- 1980-03-17 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 | $1.69 | $4.27 | 241,600 | — | — |
| 2000-12-28 | $1.44 | $3.64 | 195,900 | — | — |
| 2000-12-27 | $1.13 | $2.85 | 96,700 | — | — |
| 2000-12-26 | $1.13 | $2.85 | 166,800 | — | — |
| 2000-12-22 | $1.31 | $3.32 | 71,100 | — | — |
| 2000-12-21 | $1.38 | $3.48 | 94,300 | — | — |
| 2000-12-20 | $1.38 | $3.48 | 73,300 | — | — |
| 2000-12-19 | $1.44 | $3.64 | 56,000 | — | — |
| 2000-12-18 | $1.50 | $3.79 | 45,700 | — | — |
| 2000-12-15 | $1.56 | $3.95 | 21,600 | — | — |
| 2000-12-14 | $1.69 | $4.27 | 68,400 | — | — |
| 2000-12-13 | $1.63 | $4.11 | 68,100 | — | — |
| 2000-12-12 | $1.94 | $4.90 | 113,800 | — | — |
| 2000-12-11 | $1.44 | $3.64 | 90,300 | — | — |
| 2000-12-08 | $1.75 | $4.43 | 536,700 | — | — |
| 2000-12-07 | $1.50 | $3.79 | 68,900 | — | — |
| 2000-12-06 | $1.75 | $4.43 | 17,200 | — | — |
| 2000-12-05 | $2.00 | $5.06 | 58,000 | — | — |
| 2000-12-04 | $2.00 | $5.06 | 53,000 | — | — |
| 2000-12-01 | $2.00 | $5.06 | 13,100 | — | — |
| 2000-11-30 | $2.00 | $5.06 | 82,900 | — | — |
| 2000-11-29 | $2.00 | $5.06 | 159,400 | — | — |
| 2000-11-28 | $2.00 | $5.06 | 129,500 | — | — |
| 2000-11-27 | $2.00 | $5.06 | 93,200 | — | — |
| 2000-11-24 | $2.00 | $5.06 | 26,200 | — | — |
| 2000-11-22 | $2.00 | $5.06 | 108,700 | — | — |
| 2000-11-21 | $2.00 | $5.06 | 69,400 | — | — |
| 2000-11-20 | $2.00 | $5.06 | 106,500 | — | — |
| 2000-11-17 | $2.00 | $5.06 | 76,100 | — | — |
| 2000-11-16 | $2.00 | $5.06 | 63,500 | — | — |
| 2000-11-15 | $2.00 | $5.06 | 17,000 | — | — |
| 2000-11-14 | $2.00 | $5.06 | 39,000 | — | — |
| 2000-11-13 | $2.00 | $5.06 | 52,700 | — | — |
| 2000-11-10 | $2.00 | $5.06 | 32,600 | — | — |
| 2000-11-09 | $2.00 | $5.06 | 24,600 | — | — |
| 2000-11-08 | $2.00 | $5.06 | 15,800 | — | — |
| 2000-11-07 | $2.06 | $5.22 | 35,100 | — | — |
| 2000-11-06 | $2.13 | $5.38 | 31,400 | — | — |
| 2000-11-03 | $2.25 | $5.69 | 15,900 | — | — |
| 2000-11-02 | $2.31 | $5.85 | 24,000 | — | — |
| 2000-11-01 | $2.31 | $5.85 | 39,100 | — | — |
| 2000-10-31 | $2.44 | $6.17 | 25,900 | — | — |
| 2000-10-30 | $2.25 | $5.69 | 28,400 | — | — |
| 2000-10-27 | $2.38 | $6.01 | 48,800 | — | — |
| 2000-10-26 | $2.25 | $5.69 | 46,400 | — | — |
| 2000-10-25 | $2.38 | $6.01 | 70,800 | — | — |
| 2000-10-24 | $2.25 | $5.69 | 99,200 | — | — |
| 2000-10-23 | $2.06 | $5.22 | 56,300 | — | — |
| 2000-10-20 | $1.94 | $4.90 | 16,300 | — | — |
| 2000-10-19 | $1.88 | $4.74 | 229,500 | — | — |
| 2000-10-18 | $1.81 | $4.59 | 53,600 | — | — |
| 2000-10-17 | $1.75 | $4.43 | 32,900 | — | — |
| 2000-10-16 | $1.69 | $4.27 | 173,100 | — | — |
| 2000-10-13 | $1.75 | $4.43 | 85,200 | — | — |
| 2000-10-12 | $1.56 | $3.95 | 82,800 | — | — |
| 2000-10-11 | $1.81 | $4.59 | 78,700 | — | — |
| 2000-10-10 | $2.06 | $5.22 | 109,600 | — | — |
| 2000-10-09 | $1.56 | $3.95 | 68,800 | — | — |
| 2000-10-06 | $1.81 | $4.59 | 41,300 | — | — |
| 2000-10-05 | $1.81 | $4.59 | 12,000 | — | — |
| 2000-10-04 | $1.75 | $4.43 | 22,900 | — | — |
| 2000-10-03 | $1.56 | $3.95 | 145,500 | — | — |
| 2000-10-02 | $1.50 | $3.79 | 140,300 | — | — |
| 2000-09-29 | $2.00 | $5.06 | 30,300 | — | — |
| 2000-09-28 | $1.94 | $4.90 | 51,500 | — | — |
| 2000-09-27 | $1.81 | $4.59 | 30,900 | — | — |
| 2000-09-26 | $1.81 | $4.59 | 62,600 | — | — |
| 2000-09-25 | $2.00 | $5.06 | 68,300 | — | — |
| 2000-09-22 | $2.00 | $5.06 | 82,200 | — | — |
| 2000-09-21 | $2.00 | $5.06 | 30,500 | — | — |
| 2000-09-20 | $2.00 | $5.06 | 88,100 | — | — |
| 2000-09-19 | $2.06 | $5.22 | 32,400 | — | — |
| 2000-09-18 | $2.19 | $5.53 | 36,400 | — | — |
| 2000-09-15 | $2.13 | $5.38 | 41,500 | — | — |
| 2000-09-14 | $2.19 | $5.53 | 59,400 | — | — |
| 2000-09-13 | $2.13 | $5.38 | 42,700 | — | — |
| 2000-09-12 | $2.25 | $5.69 | 124,500 | — | — |
| 2000-09-11 | $2.38 | $6.01 | 69,700 | — | — |
| 2000-09-08 | $2.19 | $5.53 | 42,400 | — | — |
| 2000-09-07 | $2.38 | $6.01 | 153,200 | — | — |
| 2000-09-06 | $2.19 | $5.53 | 85,600 | — | — |
| 2000-09-05 | $2.25 | $5.69 | 28,300 | — | — |
| 2000-09-01 | $2.25 | $5.69 | 51,900 | — | — |
| 2000-08-31 | $2.19 | $5.53 | 40,800 | — | — |
| 2000-08-30 | $2.13 | $5.38 | 38,400 | — | — |
| 2000-08-29 | $2.13 | $5.38 | 54,600 | — | — |
| 2000-08-28 | $2.06 | $5.22 | 52,900 | — | — |
| 2000-08-25 | $2.19 | $5.53 | 23,900 | — | — |
| 2000-08-24 | $2.13 | $5.38 | 70,000 | — | — |
| 2000-08-23 | $2.38 | $6.01 | 62,800 | — | — |
| 2000-08-22 | $2.56 | $6.48 | 165,600 | — | — |
| 2000-08-21 | $2.88 | $7.27 | 416,100 | — | — |
| 2000-08-18 | $2.44 | $6.17 | 493,900 | — | — |
| 2000-08-17 | $1.94 | $4.90 | 86,800 | — | — |
| 2000-08-16 | $2.13 | $5.38 | 53,600 | — | — |
| 2000-08-15 | $1.88 | $4.74 | 162,100 | — | — |
| 2000-08-14 | $1.94 | $4.90 | 53,300 | — | — |
| 2000-08-11 | $2.00 | $5.06 | 35,900 | — | — |
| 2000-08-10 | $1.88 | $4.74 | 18,200 | — | — |
| 2000-08-09 | $1.88 | $4.74 | 50,600 | — | — |
| 2000-08-08 | $2.00 | $5.06 | 31,500 | — | — |
| 2000-08-07 | $2.00 | $5.06 | 34,900 | — | — |
| 2000-08-04 | $2.00 | $5.06 | 59,600 | — | — |
| 2000-08-03 | $2.00 | $5.06 | 69,700 | — | — |
| 2000-08-02 | $2.13 | $5.38 | 144,200 | — | — |
| 2000-08-01 | $2.25 | $5.69 | 92,400 | — | — |
| 2000-07-31 | $2.56 | $6.48 | 33,700 | — | — |
| 2000-07-28 | $2.56 | $6.48 | 7,900 | — | — |
| 2000-07-27 | $2.69 | $6.80 | 10,700 | — | — |
| 2000-07-26 | $2.63 | $6.64 | 23,100 | — | — |
| 2000-07-25 | $2.56 | $6.48 | 21,100 | — | — |
| 2000-07-24 | $2.56 | $6.48 | 43,300 | — | — |
| 2000-07-21 | $2.56 | $6.48 | 56,200 | — | — |
| 2000-07-20 | $2.75 | $6.96 | 21,200 | — | — |
| 2000-07-19 | $2.75 | $6.96 | 23,300 | — | — |
| 2000-07-18 | $2.75 | $6.96 | 89,800 | — | — |
| 2000-07-17 | $2.88 | $7.27 | 159,600 | — | — |
| 2000-07-14 | $2.75 | $6.96 | 102,100 | — | — |
| 2000-07-13 | $2.81 | $7.11 | 28,300 | — | — |
| 2000-07-12 | $2.75 | $6.96 | 42,300 | — | — |
| 2000-07-11 | $2.88 | $7.27 | 52,800 | — | — |
| 2000-07-10 | $2.94 | $7.43 | 61,500 | — | — |
| 2000-07-07 | $2.94 | $7.43 | 75,700 | — | — |
| 2000-07-06 | $3.13 | $7.91 | 67,600 | — | — |
| 2000-07-05 | $2.81 | $7.11 | 90,600 | — | — |
| 2000-07-03 | $2.81 | $7.11 | 98,200 | — | — |
| 2000-06-30 | $2.56 | $6.48 | 555,100 | — | — |
| 2000-06-29 | $2.94 | $7.43 | 162,500 | — | — |
| 2000-06-28 | $3.19 | $8.06 | 93,000 | — | — |
| 2000-06-27 | $3.00 | $7.59 | 109,800 | — | — |
| 2000-06-26 | $3.19 | $8.06 | 134,400 | — | — |
| 2000-06-23 | $3.38 | $8.54 | 42,800 | — | — |
| 2000-06-22 | $3.31 | $8.38 | 21,400 | — | — |
| 2000-06-21 | $3.63 | $9.17 | 47,600 | — | — |
| 2000-06-20 | $3.44 | $8.70 | 65,000 | — | — |
| 2000-06-19 | $3.56 | $9.01 | 48,800 | — | — |
| 2000-06-16 | $3.63 | $9.17 | 78,000 | — | — |
| 2000-06-15 | $3.56 | $9.01 | 68,100 | — | — |
| 2000-06-14 | $3.56 | $9.01 | 53,400 | — | — |
| 2000-06-13 | $3.69 | $9.33 | 43,000 | — | — |
| 2000-06-12 | $3.94 | $9.96 | 68,500 | — | — |
| 2000-06-09 | $4.00 | $10.12 | 50,900 | — | — |
| 2000-06-08 | $4.00 | $10.12 | 40,300 | — | — |
| 2000-06-07 | $3.94 | $9.96 | 14,700 | — | — |
| 2000-06-06 | $3.81 | $9.64 | 36,700 | — | — |
| 2000-06-05 | $4.00 | $10.12 | 46,500 | — | — |
| 2000-06-02 | $4.19 | $10.59 | 61,600 | — | — |
| 2000-06-01 | $4.19 | $10.59 | 34,300 | — | — |
| 2000-05-31 | $4.00 | $10.12 | 28,400 | — | — |
| 2000-05-30 | $3.56 | $9.01 | 91,300 | — | — |
| 2000-05-26 | $3.25 | $8.22 | 96,900 | — | — |
| 2000-05-25 | $3.81 | $9.64 | 118,000 | — | — |
| 2000-05-24 | $3.88 | $9.80 | 106,100 | — | — |
| 2000-05-23 | $3.88 | $9.80 | 62,000 | — | — |
| 2000-05-22 | $4.06 | $10.28 | 47,700 | — | — |
| 2000-05-19 | $4.31 | $10.91 | 57,700 | — | — |
| 2000-05-18 | $4.38 | $11.07 | 24,900 | — | — |
| 2000-05-17 | $4.44 | $11.23 | 51,500 | — | — |
| 2000-05-16 | $4.63 | $11.70 | 23,900 | — | — |
| 2000-05-15 | $4.75 | $12.02 | 37,500 | — | — |
| 2000-05-12 | $4.50 | $11.38 | 30,800 | — | — |
| 2000-05-11 | $4.81 | $12.17 | 11,300 | — | — |
| 2000-05-10 | $4.69 | $11.86 | 37,100 | — | — |
| 2000-05-09 | $4.38 | $11.07 | 62,600 | — | — |
| 2000-05-08 | $4.88 | $12.33 | 37,200 | — | — |
| 2000-05-05 | $5.06 | $12.81 | 30,800 | — | — |
| 2000-05-04 | $5.06 | $12.81 | 17,000 | — | — |
| 2000-05-03 | $5.13 | $12.96 | 52,000 | — | — |
| 2000-05-02 | $5.06 | $12.81 | 49,600 | — | — |
| 2000-05-01 | $5.75 | $14.55 | 47,400 | — | — |
| 2000-04-28 | $5.38 | $13.60 | 28,800 | — | — |
| 2000-04-27 | $5.38 | $13.60 | 8,500 | — | — |
| 2000-04-26 | $5.25 | $13.28 | 60,400 | — | — |
| 2000-04-25 | $5.00 | $12.65 | 51,000 | — | — |
| 2000-04-24 | $5.31 | $13.44 | 59,200 | — | — |
| 2000-04-20 | $5.56 | $14.07 | 25,800 | — | — |
| 2000-04-19 | $5.88 | $14.86 | 18,000 | — | — |
| 2000-04-18 | $5.94 | $15.02 | 102,500 | — | — |
| 2000-04-17 | $5.81 | $14.70 | 139,200 | — | — |
| 2000-04-14 | $5.50 | $13.91 | 126,200 | — | — |
| 2000-04-13 | $6.00 | $15.18 | 114,900 | — | — |
| 2000-04-12 | $6.63 | $16.76 | 35,200 | — | — |
| 2000-04-11 | $7.06 | $17.87 | 128,000 | — | — |
| 2000-04-10 | $6.69 | $16.92 | 262,300 | — | — |
| 2000-04-07 | $8.00 | $20.24 | 463,800 | — | — |
| 2000-04-06 | $6.69 | $16.92 | 409,900 | — | — |
| 2000-04-05 | $5.88 | $14.86 | 121,300 | — | — |
| 2000-04-04 | $6.06 | $15.34 | 189,600 | — | — |
| 2000-04-03 | $6.38 | $16.13 | 136,600 | — | — |
| 2000-03-31 | $5.88 | $14.86 | 87,300 | — | — |
| 2000-03-30 | $5.75 | $14.55 | 39,400 | — | — |
| 2000-03-29 | $5.88 | $14.86 | 43,500 | — | — |
| 2000-03-28 | $5.88 | $14.86 | 321,500 | — | — |
| 2000-03-27 | $5.75 | $14.55 | 73,000 | — | — |
| 2000-03-24 | $5.75 | $14.55 | 81,100 | — | — |
| 2000-03-23 | $5.38 | $13.60 | 57,200 | — | — |
| 2000-03-22 | $5.69 | $14.39 | 40,000 | — | — |
| 2000-03-21 | $5.69 | $14.39 | 56,100 | — | — |
| 2000-03-20 | $5.38 | $13.60 | 72,700 | — | — |
| 2000-03-17 | $5.69 | $14.39 | 55,500 | — | — |
| 2000-03-16 | $5.81 | $14.70 | 28,200 | — | — |
| 2000-03-15 | $5.63 | $14.23 | 41,400 | — | — |
| 2000-03-14 | $5.75 | $14.55 | 79,400 | — | — |
| 2000-03-13 | $5.56 | $14.07 | 128,800 | — | — |
| 2000-03-10 | $5.75 | $14.55 | 57,700 | — | — |
| 2000-03-09 | $5.69 | $14.39 | 45,500 | — | — |
| 2000-03-08 | $5.50 | $13.91 | 34,800 | — | — |
| 2000-03-07 | $5.75 | $14.55 | 150,300 | — | — |
| 2000-03-06 | $6.00 | $15.18 | 323,700 | — | — |
| 2000-03-03 | $5.19 | $13.12 | 92,300 | — | — |
| 2000-03-02 | $4.69 | $11.86 | 76,500 | — | — |
| 2000-03-01 | $5.00 | $12.65 | 111,500 | — | — |
| 2000-02-29 | $5.38 | $13.60 | 165,200 | — | — |
| 2000-02-28 | $4.94 | $12.49 | 116,000 | — | — |
| 2000-02-25 | $3.88 | $9.80 | 65,600 | — | — |
| 2000-02-24 | $4.00 | $10.12 | 50,800 | — | — |
| 2000-02-23 | $4.06 | $10.28 | 40,400 | — | — |
| 2000-02-22 | $4.06 | $10.28 | 53,300 | — | — |
| 2000-02-18 | $4.19 | $10.59 | 27,700 | — | — |
| 2000-02-17 | $4.31 | $10.91 | 39,400 | — | — |
| 2000-02-16 | $4.19 | $10.59 | 52,900 | — | — |
| 2000-02-15 | $4.38 | $11.07 | 40,900 | — | — |
| 2000-02-14 | $4.63 | $11.70 | 21,300 | — | — |
| 2000-02-11 | $4.75 | $12.02 | 19,800 | — | — |
| 2000-02-10 | $5.00 | $12.65 | 64,700 | — | — |
| 2000-02-09 | $4.44 | $11.23 | 51,100 | — | — |
| 2000-02-08 | $4.44 | $11.23 | 22,700 | — | — |
| 2000-02-07 | $4.69 | $11.86 | 22,500 | — | — |
| 2000-02-04 | $4.94 | $12.49 | 44,800 | — | — |
| 2000-02-03 | $5.00 | $12.65 | 43,900 | — | — |
| 2000-02-02 | $4.25 | $10.75 | 38,600 | — | — |
| 2000-02-01 | $4.19 | $10.59 | 56,700 | — | — |
| 2000-01-31 | $4.38 | $11.07 | 27,600 | — | — |
| 2000-01-28 | $4.69 | $11.86 | 47,400 | — | — |
| 2000-01-27 | $4.81 | $12.17 | 84,100 | — | — |
| 2000-01-26 | $5.25 | $13.28 | 22,300 | — | — |
| 2000-01-25 | $5.31 | $13.44 | 54,200 | — | — |
| 2000-01-24 | $5.50 | $13.91 | 105,000 | — | — |
| 2000-01-21 | $5.69 | $14.39 | 37,800 | — | — |
| 2000-01-20 | $5.88 | $14.86 | 49,000 | — | — |
| 2000-01-19 | $5.94 | $15.02 | 58,100 | — | — |
| 2000-01-18 | $6.00 | $15.18 | 43,500 | — | — |
| 2000-01-14 | $5.81 | $14.70 | 47,000 | — | — |
| 2000-01-13 | $5.69 | $14.39 | 45,300 | — | — |
| 2000-01-12 | $5.81 | $14.70 | 45,200 | — | — |
| 2000-01-11 | $5.50 | $13.91 | 74,300 | — | — |
| 2000-01-10 | $6.19 | $15.65 | 103,400 | — | — |
| 2000-01-07 | $5.94 | $15.02 | 78,900 | — | — |
| 2000-01-06 | $6.19 | $15.65 | 107,200 | — | — |
| 2000-01-05 | $6.19 | $15.65 | 187,200 | — | — |
| 2000-01-04 | $6.00 | $15.18 | 135,100 | — | — |
| 2000-01-03 | $5.88 | $14.86 | 138,300 | — | — |