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
- 1998-05-22 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 | $6.53 | $6.53 | 936,563 | — | — |
| 2000-12-28 | $6.51 | $6.51 | 7,229,756 | — | — |
| 2000-12-27 | $6.27 | $6.27 | 4,223,138 | — | — |
| 2000-12-26 | $5.70 | $5.70 | 1,169,438 | — | — |
| 2000-12-22 | $5.78 | $5.78 | 2,827,913 | — | — |
| 2000-12-21 | $5.69 | $5.69 | 2,189,531 | — | — |
| 2000-12-20 | $5.31 | $5.31 | 828,731 | — | — |
| 2000-12-19 | $5.51 | $5.51 | 1,801,238 | — | — |
| 2000-12-18 | $5.44 | $5.44 | 1,791,619 | — | — |
| 2000-12-15 | $5.25 | $5.25 | 1,951,594 | — | — |
| 2000-12-14 | $5.11 | $5.11 | 2,373,300 | — | — |
| 2000-12-13 | $5.09 | $5.09 | 1,434,206 | — | — |
| 2000-12-12 | $4.94 | $4.94 | 1,266,131 | — | — |
| 2000-12-11 | $4.86 | $4.86 | 435,375 | — | — |
| 2000-12-08 | $4.89 | $4.89 | 597,881 | — | — |
| 2000-12-07 | $4.84 | $4.84 | 2,709,956 | — | — |
| 2000-12-06 | $5.01 | $5.01 | 1,361,306 | — | — |
| 2000-12-05 | $5.16 | $5.16 | 2,652,750 | — | — |
| 2000-12-04 | $5.11 | $5.11 | 1,964,250 | — | — |
| 2000-12-01 | $5.16 | $5.16 | 3,143,306 | — | — |
| 2000-11-30 | $4.94 | $4.94 | 2,486,194 | — | — |
| 2000-11-29 | $4.67 | $4.67 | 839,869 | — | — |
| 2000-11-28 | $4.54 | $4.54 | 603,956 | — | — |
| 2000-11-27 | $4.99 | $4.99 | 1,841,231 | — | — |
| 2000-11-24 | $5.16 | $5.16 | 1,017,056 | — | — |
| 2000-11-22 | $5.10 | $5.10 | 1,216,519 | — | — |
| 2000-11-21 | $4.96 | $4.96 | 1,753,650 | — | — |
| 2000-11-20 | $5.12 | $5.12 | 1,547,606 | — | — |
| 2000-11-17 | $5.35 | $5.35 | 2,137,388 | — | — |
| 2000-11-16 | $5.21 | $5.21 | 776,588 | — | — |
| 2000-11-15 | $5.49 | $5.49 | 2,053,856 | — | — |
| 2000-11-14 | $5.54 | $5.54 | 1,432,688 | — | — |
| 2000-11-13 | $5.49 | $5.49 | 2,214,338 | — | — |
| 2000-11-10 | $5.27 | $5.27 | 437,906 | — | — |
| 2000-11-09 | $5.46 | $5.46 | 448,538 | — | — |
| 2000-11-08 | $5.51 | $5.51 | 3,376,688 | — | — |
| 2000-11-07 | $5.41 | $5.41 | 5,158,688 | — | — |
| 2000-11-06 | $4.83 | $4.83 | 305,775 | — | — |
| 2000-11-03 | $5.09 | $5.09 | 805,444 | — | — |
| 2000-11-02 | $5.10 | $5.10 | 1,602,281 | — | — |
| 2000-11-01 | $5.01 | $5.01 | 1,246,388 | — | — |
| 2000-10-31 | $5.05 | $5.05 | 2,197,631 | — | — |
| 2000-10-30 | $4.77 | $4.77 | 4,645,856 | — | — |
| 2000-10-27 | $4.74 | $4.74 | 507,769 | — | — |
| 2000-10-26 | $4.91 | $4.91 | 498,150 | — | — |
| 2000-10-25 | $4.75 | $4.75 | 740,644 | — | — |
| 2000-10-24 | $4.93 | $4.93 | 1,062,619 | — | — |
| 2000-10-23 | $4.49 | $4.49 | 285,019 | — | — |
| 2000-10-20 | $4.52 | $4.52 | 435,881 | — | — |
| 2000-10-19 | $4.56 | $4.56 | 458,663 | — | — |
| 2000-10-18 | $4.54 | $4.54 | 730,013 | — | — |
| 2000-10-17 | $5.02 | $5.02 | 149,344 | — | — |
| 2000-10-16 | $5.00 | $5.00 | 1,179,056 | — | — |
| 2000-10-13 | $4.94 | $4.94 | 195,413 | — | — |
| 2000-10-12 | $4.86 | $4.86 | 1,439,269 | — | — |
| 2000-10-11 | $4.91 | $4.91 | 1,319,794 | — | — |
| 2000-10-10 | $4.89 | $4.89 | 570,038 | — | — |
| 2000-10-09 | $4.94 | $4.94 | 318,938 | — | — |
| 2000-10-06 | $5.01 | $5.01 | 1,455,975 | — | — |
| 2000-10-05 | $4.96 | $4.96 | 1,105,650 | — | — |
| 2000-10-04 | $5.04 | $5.04 | 1,766,306 | — | — |
| 2000-10-03 | $4.91 | $4.91 | 366,019 | — | — |
| 2000-10-02 | $4.95 | $4.95 | 380,194 | — | — |
| 2000-09-29 | $5.06 | $5.06 | 388,294 | — | — |
| 2000-09-28 | $5.05 | $5.05 | 844,931 | — | — |
| 2000-09-27 | $5.05 | $5.05 | 1,870,594 | — | — |
| 2000-09-26 | $5.04 | $5.04 | 1,950,581 | — | — |
| 2000-09-25 | $5.02 | $5.02 | 2,130,300 | — | — |
| 2000-09-22 | $5.01 | $5.01 | 385,763 | — | — |
| 2000-09-21 | $5.12 | $5.12 | 3,074,456 | — | — |
| 2000-09-20 | $4.84 | $4.84 | 194,400 | — | — |
| 2000-09-19 | $4.81 | $4.81 | 1,620,506 | — | — |
| 2000-09-18 | $4.67 | $4.67 | 452,081 | — | — |
| 2000-09-15 | $4.77 | $4.77 | 1,615,444 | — | — |
| 2000-09-14 | $4.72 | $4.72 | 552,319 | — | — |
| 2000-09-13 | $4.56 | $4.56 | 192,881 | — | — |
| 2000-09-12 | $4.54 | $4.54 | 262,238 | — | — |
| 2000-09-11 | $4.69 | $4.69 | 708,750 | — | — |
| 2000-09-08 | $4.74 | $4.74 | 491,569 | — | — |
| 2000-09-07 | $4.74 | $4.74 | 723,938 | — | — |
| 2000-09-06 | $4.78 | $4.78 | 143,775 | — | — |
| 2000-09-05 | $4.91 | $4.91 | 1,827,563 | — | — |
| 2000-09-01 | $4.77 | $4.77 | 1,036,800 | — | — |
| 2000-08-31 | $4.59 | $4.59 | 814,556 | — | — |
| 2000-08-30 | $4.49 | $4.49 | 328,050 | — | — |
| 2000-08-29 | $4.53 | $4.53 | 473,850 | — | — |
| 2000-08-28 | $4.54 | $4.54 | 1,918,181 | — | — |
| 2000-08-25 | $4.49 | $4.49 | 802,913 | — | — |
| 2000-08-24 | $4.40 | $4.40 | 384,750 | — | — |
| 2000-08-23 | $4.35 | $4.35 | 1,046,925 | — | — |
| 2000-08-22 | $4.25 | $4.25 | 295,144 | — | — |
| 2000-08-21 | $4.30 | $4.30 | 786,713 | — | — |
| 2000-08-18 | $4.36 | $4.36 | 1,004,906 | — | — |
| 2000-08-17 | $4.30 | $4.30 | 3,570,581 | — | — |
| 2000-08-16 | $4.46 | $4.46 | 13,296,656 | — | — |
| 2000-08-15 | $3.90 | $3.90 | 369,563 | — | — |
| 2000-08-14 | $3.93 | $3.93 | 324,506 | — | — |
| 2000-08-11 | $3.95 | $3.95 | 376,650 | — | — |
| 2000-08-10 | $3.94 | $3.94 | 437,906 | — | — |
| 2000-08-09 | $3.91 | $3.91 | 45,563 | — | — |
| 2000-08-08 | $3.90 | $3.90 | 260,719 | — | — |
| 2000-08-07 | $4.01 | $4.01 | 1,390,669 | — | — |
| 2000-08-04 | $3.95 | $3.95 | 79,988 | — | — |
| 2000-08-03 | $3.95 | $3.95 | 201,994 | — | — |
| 2000-08-02 | $3.98 | $3.98 | 1,341,563 | — | — |
| 2000-08-01 | $4.06 | $4.06 | 395,888 | — | — |
| 2000-07-31 | $4.00 | $4.00 | 1,724,794 | — | — |
| 2000-07-28 | $3.96 | $3.96 | 1,346,119 | — | — |
| 2000-07-27 | $4.19 | $4.19 | 1,772,888 | — | — |
| 2000-07-26 | $4.15 | $4.15 | 2,565,169 | — | — |
| 2000-07-25 | $3.95 | $3.95 | 1,198,294 | — | — |
| 2000-07-24 | $3.70 | $3.70 | 390,319 | — | — |
| 2000-07-21 | $3.75 | $3.75 | 104,288 | — | — |
| 2000-07-20 | $3.75 | $3.75 | 99,225 | — | — |
| 2000-07-19 | $3.70 | $3.70 | 151,875 | — | — |
| 2000-07-18 | $3.60 | $3.60 | 67,838 | — | — |
| 2000-07-17 | $3.56 | $3.56 | 173,644 | — | — |
| 2000-07-14 | $3.52 | $3.52 | 1,398,263 | — | — |
| 2000-07-13 | $3.62 | $3.62 | 112,894 | — | — |
| 2000-07-12 | $3.70 | $3.70 | 116,438 | — | — |
| 2000-07-11 | $3.70 | $3.70 | 293,119 | — | — |
| 2000-07-10 | $3.69 | $3.69 | 567,000 | — | — |
| 2000-07-07 | $3.65 | $3.65 | 192,375 | — | — |
| 2000-07-06 | $3.75 | $3.75 | 766,463 | — | — |
| 2000-07-05 | $3.75 | $3.75 | 112,388 | — | — |
| 2000-07-03 | $3.70 | $3.70 | 240,975 | — | — |
| 2000-06-30 | $3.90 | $3.90 | 1,108,181 | — | — |
| 2000-06-29 | $3.69 | $3.69 | 840,881 | — | — |
| 2000-06-28 | $3.63 | $3.63 | 1,317,263 | — | — |
| 2000-06-27 | $3.31 | $3.31 | 503,213 | — | — |
| 2000-06-26 | $3.36 | $3.36 | 680,906 | — | — |
| 2000-06-23 | $2.96 | $2.96 | 248,569 | — | — |
| 2000-06-22 | $3.23 | $3.23 | 742,163 | — | — |
| 2000-06-21 | $3.31 | $3.31 | 146,813 | — | — |
| 2000-06-20 | $3.32 | $3.32 | 1,080,844 | — | — |
| 2000-06-19 | $3.31 | $3.31 | 223,763 | — | — |
| 2000-06-16 | $3.36 | $3.36 | 462,713 | — | — |
| 2000-06-15 | $3.31 | $3.31 | 322,481 | — | — |
| 2000-06-14 | $3.36 | $3.36 | 442,969 | — | — |
| 2000-06-13 | $3.11 | $3.11 | 215,156 | — | — |
| 2000-06-12 | $3.15 | $3.15 | 334,631 | — | — |
| 2000-06-09 | $3.31 | $3.31 | 471,319 | — | — |
| 2000-06-08 | $3.26 | $3.26 | 1,101,600 | — | — |
| 2000-06-07 | $3.21 | $3.21 | 15,162,188 | — | — |
| 2000-06-06 | $3.40 | $3.40 | 287,044 | — | — |
| 2000-06-05 | $3.35 | $3.35 | 228,319 | — | — |
| 2000-06-02 | $3.51 | $3.51 | 501,188 | — | — |
| 2000-06-01 | $3.41 | $3.41 | 5,321,194 | — | — |
| 2000-05-31 | $3.88 | $3.88 | 482,963 | — | — |
| 2000-05-30 | $3.60 | $3.60 | 570,038 | — | — |
| 2000-05-26 | $3.59 | $3.59 | 661,669 | — | — |
| 2000-05-25 | $3.58 | $3.58 | 620,156 | — | — |
| 2000-05-24 | $3.60 | $3.60 | 1,198,800 | — | — |
| 2000-05-23 | $3.46 | $3.46 | 1,936,406 | — | — |
| 2000-05-22 | $3.46 | $3.46 | 3,621,713 | — | — |
| 2000-05-19 | $3.47 | $3.47 | 657,619 | — | — |
| 2000-05-18 | $3.58 | $3.58 | 2,607,694 | — | — |
| 2000-05-17 | $3.52 | $3.52 | 1,577,981 | — | — |
| 2000-05-16 | $3.56 | $3.56 | 2,554,538 | — | — |
| 2000-05-15 | $3.38 | $3.38 | 1,349,663 | — | — |
| 2000-05-12 | $3.26 | $3.26 | 2,159,156 | — | — |
| 2000-05-11 | $2.99 | $2.99 | 1,547,606 | — | — |
| 2000-05-10 | $2.52 | $2.52 | 213,638 | — | — |
| 2000-05-09 | $2.58 | $2.58 | 1,667,081 | — | — |
| 2000-05-08 | $2.67 | $2.67 | 312,863 | — | — |
| 2000-05-05 | $2.72 | $2.72 | 674,831 | — | — |
| 2000-05-04 | $2.41 | $2.41 | 1,008,956 | — | — |
| 2000-05-03 | $2.40 | $2.40 | 237,431 | — | — |
| 2000-05-02 | $2.44 | $2.44 | 515,363 | — | — |
| 2000-05-01 | $2.44 | $2.44 | 426,769 | — | — |
| 2000-04-28 | $2.47 | $2.47 | 642,431 | — | — |
| 2000-04-27 | $2.46 | $2.46 | 635,850 | — | — |
| 2000-04-26 | $2.32 | $2.32 | 802,913 | — | — |
| 2000-04-25 | $2.30 | $2.30 | 128,588 | — | — |
| 2000-04-24 | $2.28 | $2.28 | 153,900 | — | — |
| 2000-04-20 | $2.37 | $2.37 | 98,719 | — | — |
| 2000-04-19 | $2.37 | $2.37 | 971,494 | — | — |
| 2000-04-18 | $2.37 | $2.37 | 625,725 | — | — |
| 2000-04-17 | $2.36 | $2.36 | 539,156 | — | — |
| 2000-04-14 | $2.02 | $2.02 | 1,370,419 | — | — |
| 2000-04-13 | $2.42 | $2.42 | 322,481 | — | — |
| 2000-04-12 | $2.52 | $2.52 | 1,672,650 | — | — |
| 2000-04-11 | $2.46 | $2.46 | 778,613 | — | — |
| 2000-04-10 | $2.54 | $2.54 | 69,356 | — | — |
| 2000-04-07 | $2.57 | $2.57 | 1,002,375 | — | — |
| 2000-04-06 | $2.58 | $2.58 | 2,066,006 | — | — |
| 2000-04-05 | $2.57 | $2.57 | 789,244 | — | — |
| 2000-04-04 | $2.37 | $2.37 | 590,288 | — | — |
| 2000-04-03 | $2.33 | $2.33 | 283,500 | — | — |
| 2000-03-31 | $2.40 | $2.40 | 266,794 | — | — |
| 2000-03-30 | $2.37 | $2.37 | 584,719 | — | — |
| 2000-03-29 | $2.38 | $2.38 | 1,319,794 | — | — |
| 2000-03-28 | $2.25 | $2.25 | 6,663,263 | — | — |
| 2000-03-27 | $2.20 | $2.20 | 382,725 | — | — |
| 2000-03-24 | $2.17 | $2.17 | 622,688 | — | — |
| 2000-03-23 | $2.10 | $2.10 | 496,631 | — | — |
| 2000-03-22 | $2.15 | $2.15 | 533,588 | — | — |
| 2000-03-21 | $2.14 | $2.14 | 61,256 | — | — |
| 2000-03-20 | $2.15 | $2.15 | 169,088 | — | — |
| 2000-03-17 | $2.16 | $2.16 | 200,475 | — | — |
| 2000-03-16 | $2.12 | $2.12 | 349,313 | — | — |
| 2000-03-15 | $2.17 | $2.17 | 309,825 | — | — |
| 2000-03-14 | $2.30 | $2.30 | 621,675 | — | — |
| 2000-03-13 | $2.16 | $2.16 | 294,638 | — | — |
| 2000-03-10 | $2.16 | $2.16 | 87,581 | — | — |
| 2000-03-09 | $2.19 | $2.19 | 185,288 | — | — |
| 2000-03-08 | $2.17 | $2.17 | 321,975 | — | — |
| 2000-03-07 | $2.16 | $2.16 | 430,819 | — | — |
| 2000-03-06 | $2.15 | $2.15 | 69,863 | — | — |
| 2000-03-03 | $2.19 | $2.19 | 135,675 | — | — |
| 2000-03-02 | $2.30 | $2.30 | 230,850 | — | — |
| 2000-03-01 | $2.07 | $2.07 | 269,831 | — | — |
| 2000-02-29 | $2.10 | $2.10 | 351,338 | — | — |
| 2000-02-28 | $2.12 | $2.12 | 349,819 | — | — |
| 2000-02-25 | $2.07 | $2.07 | 632,306 | — | — |
| 2000-02-24 | $2.15 | $2.15 | 740,138 | — | — |
| 2000-02-23 | $2.27 | $2.27 | 1,200,825 | — | — |
| 2000-02-22 | $1.88 | $1.88 | 472,838 | — | — |
| 2000-02-18 | $2.06 | $2.06 | 396,900 | — | — |
| 2000-02-17 | $2.19 | $2.19 | 949,725 | — | — |
| 2000-02-16 | $2.16 | $2.16 | 300,713 | — | — |
| 2000-02-15 | $2.20 | $2.20 | 412,594 | — | — |
| 2000-02-14 | $2.20 | $2.20 | 530,550 | — | — |
| 2000-02-11 | $2.23 | $2.23 | 105,300 | — | — |
| 2000-02-10 | $2.25 | $2.25 | 377,156 | — | — |
| 2000-02-09 | $2.25 | $2.25 | 477,394 | — | — |
| 2000-02-08 | $2.23 | $2.23 | 1,588,613 | — | — |
| 2000-02-07 | $2.35 | $2.35 | 505,744 | — | — |
| 2000-02-04 | $2.30 | $2.30 | 306,281 | — | — |
| 2000-02-03 | $2.33 | $2.33 | 116,438 | — | — |
| 2000-02-02 | $2.28 | $2.28 | 192,881 | — | — |
| 2000-02-01 | $2.35 | $2.35 | 235,406 | — | — |
| 2000-01-31 | $2.42 | $2.42 | 255,656 | — | — |
| 2000-01-28 | $2.27 | $2.27 | 12,255,300 | — | — |
| 2000-01-27 | $2.43 | $2.43 | 1,609,369 | — | — |
| 2000-01-26 | $2.52 | $2.52 | 193,388 | — | — |
| 2000-01-25 | $2.57 | $2.57 | 367,031 | — | — |
| 2000-01-24 | $2.65 | $2.65 | 794,813 | — | — |
| 2000-01-21 | $2.81 | $2.81 | 465,750 | — | — |
| 2000-01-20 | $2.60 | $2.60 | 367,031 | — | — |
| 2000-01-19 | $2.57 | $2.57 | 359,438 | — | — |
| 2000-01-18 | $2.35 | $2.35 | 1,309,669 | — | — |
| 2000-01-14 | $2.62 | $2.62 | 519,413 | — | — |
| 2000-01-13 | $2.74 | $2.74 | 207,563 | — | — |
| 2000-01-12 | $2.58 | $2.58 | 154,406 | — | — |
| 2000-01-11 | $2.59 | $2.59 | 857,588 | — | — |
| 2000-01-10 | $2.77 | $2.77 | 627,750 | — | — |
| 2000-01-07 | $2.77 | $2.77 | 766,969 | — | — |
| 2000-01-06 | $2.52 | $2.52 | 640,406 | — | — |
| 2000-01-05 | $2.65 | $2.65 | 398,419 | — | — |
| 2000-01-04 | $2.70 | $2.70 | 148,331 | — | — |
| 2000-01-03 | $2.86 | $2.86 | 672,300 | — | — |