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
- 1986-11-26 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 | $4.29 | $4.82 | 114,900 | — | — |
| 2000-12-28 | $4.13 | $4.64 | 78,900 | — | — |
| 2000-12-27 | $3.94 | $4.42 | 33,600 | — | — |
| 2000-12-26 | $3.85 | $4.33 | 79,200 | — | — |
| 2000-12-22 | $3.94 | $4.42 | 531,600 | — | — |
| 2000-12-21 | $3.83 | $4.31 | 1,457,400 | — | — |
| 2000-12-20 | $3.54 | $3.98 | 122,700 | — | — |
| 2000-12-19 | $3.54 | $3.98 | 48,600 | — | — |
| 2000-12-18 | $3.54 | $3.98 | 24,900 | — | — |
| 2000-12-15 | $3.50 | $3.93 | 27,300 | — | — |
| 2000-12-14 | $3.58 | $4.03 | 65,100 | — | — |
| 2000-12-13 | $3.58 | $4.03 | 10,800 | — | — |
| 2000-12-12 | $3.67 | $4.12 | 2,100 | — | — |
| 2000-12-11 | $3.60 | $4.05 | 606,900 | — | — |
| 2000-12-08 | $3.58 | $4.03 | 72,900 | — | — |
| 2000-12-07 | $3.54 | $3.98 | 57,300 | — | — |
| 2000-12-06 | $3.40 | $3.82 | 31,200 | — | — |
| 2000-12-05 | $3.46 | $3.89 | 44,700 | — | — |
| 2000-12-04 | $3.50 | $3.93 | 74,700 | — | — |
| 2000-12-01 | $3.58 | $4.03 | 105,900 | — | — |
| 2000-11-30 | $3.50 | $3.93 | 63,900 | — | — |
| 2000-11-29 | $3.58 | $4.03 | 9,000 | — | — |
| 2000-11-28 | $3.58 | $4.03 | 11,100 | — | — |
| 2000-11-27 | $3.65 | $4.10 | 10,200 | — | — |
| 2000-11-24 | $3.65 | $4.10 | 7,500 | — | — |
| 2000-11-22 | $3.58 | $4.03 | 30,600 | — | — |
| 2000-11-21 | $3.52 | $3.96 | 96,300 | — | — |
| 2000-11-20 | $3.60 | $4.05 | 67,200 | — | — |
| 2000-11-17 | $3.60 | $4.05 | 228,300 | — | — |
| 2000-11-16 | $3.63 | $4.07 | 58,800 | — | — |
| 2000-11-15 | $3.67 | $4.12 | 102,900 | — | — |
| 2000-11-14 | $3.60 | $4.05 | 135,900 | — | — |
| 2000-11-13 | $3.58 | $4.03 | 531,300 | — | — |
| 2000-11-10 | $3.60 | $4.05 | 151,200 | — | — |
| 2000-11-09 | $3.58 | $4.03 | 98,100 | — | — |
| 2000-11-08 | $3.56 | $4.00 | 22,800 | — | — |
| 2000-11-07 | $3.58 | $4.03 | 868,200 | — | — |
| 2000-11-06 | $3.54 | $3.98 | 26,400 | — | — |
| 2000-11-03 | $3.58 | $4.03 | 507,600 | — | — |
| 2000-11-02 | $3.58 | $4.03 | 642,600 | — | — |
| 2000-11-01 | $3.67 | $4.11 | 430,200 | — | — |
| 2000-10-31 | $3.63 | $4.06 | 87,600 | — | — |
| 2000-10-30 | $3.60 | $4.04 | 114,600 | — | — |
| 2000-10-27 | $3.62 | $4.05 | 60,300 | — | — |
| 2000-10-26 | $3.60 | $4.04 | 17,700 | — | — |
| 2000-10-25 | $3.63 | $4.06 | 46,800 | — | — |
| 2000-10-24 | $3.63 | $4.06 | 74,700 | — | — |
| 2000-10-23 | $3.56 | $3.99 | 23,100 | — | — |
| 2000-10-20 | $3.56 | $3.99 | 24,000 | — | — |
| 2000-10-19 | $3.56 | $3.99 | 13,200 | — | — |
| 2000-10-18 | $3.56 | $3.99 | 15,300 | — | — |
| 2000-10-17 | $3.63 | $4.06 | 9,300 | — | — |
| 2000-10-16 | $3.63 | $4.06 | 47,700 | — | — |
| 2000-10-13 | $3.58 | $4.01 | 48,900 | — | — |
| 2000-10-12 | $3.54 | $3.97 | 12,600 | — | — |
| 2000-10-11 | $3.58 | $4.01 | 30,000 | — | — |
| 2000-10-10 | $3.67 | $4.11 | 456,000 | — | — |
| 2000-10-09 | $3.65 | $4.08 | 148,200 | — | — |
| 2000-10-06 | $3.67 | $4.11 | 93,300 | — | — |
| 2000-10-05 | $3.65 | $4.08 | 20,700 | — | — |
| 2000-10-04 | $3.63 | $4.06 | 284,400 | — | — |
| 2000-10-03 | $3.65 | $4.08 | 96,300 | — | — |
| 2000-10-02 | $3.63 | $4.06 | 48,000 | — | — |
| 2000-09-29 | $3.65 | $4.08 | 30,300 | — | — |
| 2000-09-28 | $3.65 | $4.08 | 110,100 | — | — |
| 2000-09-27 | $3.60 | $4.04 | 43,500 | — | — |
| 2000-09-26 | $3.60 | $4.04 | 643,200 | — | — |
| 2000-09-25 | $3.65 | $4.08 | 3,000 | — | — |
| 2000-09-22 | $3.63 | $4.06 | 28,800 | — | — |
| 2000-09-21 | $3.67 | $4.11 | 6,900 | — | — |
| 2000-09-20 | $3.63 | $4.06 | 130,800 | — | — |
| 2000-09-19 | $3.65 | $4.08 | 125,100 | — | — |
| 2000-09-18 | $3.67 | $4.11 | 65,700 | — | — |
| 2000-09-15 | $3.69 | $4.13 | 116,400 | — | — |
| 2000-09-14 | $3.71 | $4.15 | 5,400 | — | — |
| 2000-09-13 | $3.71 | $4.15 | 81,600 | — | — |
| 2000-09-12 | $3.69 | $4.13 | 89,100 | — | — |
| 2000-09-11 | $3.63 | $4.06 | 17,100 | — | — |
| 2000-09-08 | $3.71 | $4.15 | 462,000 | — | — |
| 2000-09-07 | $3.63 | $4.06 | 92,400 | — | — |
| 2000-09-06 | $3.63 | $4.06 | 1,242,300 | — | — |
| 2000-09-05 | $3.58 | $4.01 | 44,400 | — | — |
| 2000-09-01 | $3.60 | $4.04 | 36,000 | — | — |
| 2000-08-31 | $3.60 | $4.04 | 649,500 | — | — |
| 2000-08-30 | $3.58 | $4.01 | 8,700 | — | — |
| 2000-08-29 | $3.63 | $4.06 | 5,100 | — | — |
| 2000-08-28 | $3.63 | $4.06 | 11,400 | — | — |
| 2000-08-25 | $3.63 | $4.06 | 45,300 | — | — |
| 2000-08-24 | $3.60 | $4.04 | 27,600 | — | — |
| 2000-08-23 | $3.63 | $4.06 | 56,700 | — | — |
| 2000-08-22 | $3.65 | $4.08 | 38,700 | — | — |
| 2000-08-21 | $3.58 | $4.01 | 1,273,800 | — | — |
| 2000-08-18 | $3.54 | $3.97 | 5,700 | — | — |
| 2000-08-17 | $3.56 | $3.99 | 6,900 | — | — |
| 2000-08-16 | $3.56 | $3.99 | 37,500 | — | — |
| 2000-08-15 | $3.52 | $3.94 | 2,100 | — | — |
| 2000-08-14 | $3.52 | $3.94 | 41,700 | — | — |
| 2000-08-11 | $3.54 | $3.97 | 36,600 | — | — |
| 2000-08-10 | $3.60 | $4.04 | 7,200 | — | — |
| 2000-08-09 | $3.52 | $3.94 | 43,800 | — | — |
| 2000-08-08 | $3.54 | $3.97 | 48,300 | — | — |
| 2000-08-07 | $3.48 | $3.90 | 10,500 | — | — |
| 2000-08-04 | $3.46 | $3.87 | 294,600 | — | — |
| 2000-08-03 | $3.42 | $3.83 | 119,400 | — | — |
| 2000-08-02 | $3.35 | $3.74 | 15,300 | — | — |
| 2000-08-01 | $3.38 | $3.76 | 100,500 | — | — |
| 2000-07-31 | $3.38 | $3.76 | 131,100 | — | — |
| 2000-07-28 | $3.35 | $3.74 | 20,700 | — | — |
| 2000-07-27 | $3.38 | $3.76 | 492,600 | — | — |
| 2000-07-26 | $3.38 | $3.76 | 666,600 | — | — |
| 2000-07-25 | $3.42 | $3.81 | 42,300 | — | — |
| 2000-07-24 | $3.48 | $3.88 | 12,300 | — | — |
| 2000-07-21 | $3.46 | $3.86 | 11,400 | — | — |
| 2000-07-20 | $3.48 | $3.88 | 6,900 | — | — |
| 2000-07-19 | $3.48 | $3.88 | 84,900 | — | — |
| 2000-07-18 | $3.42 | $3.81 | 5,400 | — | — |
| 2000-07-17 | $3.46 | $3.86 | 15,600 | — | — |
| 2000-07-14 | $3.48 | $3.88 | 20,400 | — | — |
| 2000-07-13 | $3.46 | $3.86 | 34,800 | — | — |
| 2000-07-12 | $3.46 | $3.86 | 16,200 | — | — |
| 2000-07-11 | $3.42 | $3.81 | 594,300 | — | — |
| 2000-07-10 | $3.42 | $3.81 | 147,300 | — | — |
| 2000-07-07 | $3.42 | $3.81 | 156,600 | — | — |
| 2000-07-06 | $3.42 | $3.81 | 193,800 | — | — |
| 2000-07-05 | $3.48 | $3.88 | 122,400 | — | — |
| 2000-07-03 | $3.44 | $3.83 | 140,700 | — | — |
| 2000-06-30 | $3.48 | $3.88 | 63,900 | — | — |
| 2000-06-29 | $3.52 | $3.93 | 318,000 | — | — |
| 2000-06-28 | $3.52 | $3.93 | 836,400 | — | — |
| 2000-06-27 | $3.71 | $4.14 | 66,300 | — | — |
| 2000-06-26 | $3.79 | $4.23 | 5,100 | — | — |
| 2000-06-23 | $3.83 | $4.27 | 90,600 | — | — |
| 2000-06-22 | $3.75 | $4.18 | 334,200 | — | — |
| 2000-06-21 | $3.94 | $4.39 | 39,600 | — | — |
| 2000-06-20 | $4.06 | $4.53 | 71,700 | — | — |
| 2000-06-19 | $4.06 | $4.53 | 24,000 | — | — |
| 2000-06-16 | $4.10 | $4.58 | 53,700 | — | — |
| 2000-06-15 | $4.17 | $4.65 | 14,100 | — | — |
| 2000-06-14 | $4.21 | $4.69 | 11,100 | — | — |
| 2000-06-13 | $4.29 | $4.79 | 12,600 | — | — |
| 2000-06-12 | $4.33 | $4.83 | 11,700 | — | — |
| 2000-06-09 | $4.31 | $4.81 | 37,800 | — | — |
| 2000-06-08 | $4.29 | $4.79 | 167,700 | — | — |
| 2000-06-07 | $4.15 | $4.62 | 210,900 | — | — |
| 2000-06-06 | $4.13 | $4.60 | 56,700 | — | — |
| 2000-06-05 | $4.13 | $4.60 | 34,800 | — | — |
| 2000-06-02 | $4.08 | $4.55 | 513,000 | — | — |
| 2000-06-01 | $3.98 | $4.44 | 42,300 | — | — |
| 2000-05-31 | $3.98 | $4.44 | 832,200 | — | — |
| 2000-05-30 | $3.96 | $4.41 | 165,000 | — | — |
| 2000-05-26 | $3.92 | $4.37 | 6,300 | — | — |
| 2000-05-25 | $3.92 | $4.37 | 285,600 | — | — |
| 2000-05-24 | $3.92 | $4.37 | 104,100 | — | — |
| 2000-05-23 | $3.83 | $4.27 | 6,000 | — | — |
| 2000-05-22 | $3.95 | $4.40 | 67,200 | — | — |
| 2000-05-19 | $4.00 | $4.46 | 18,900 | — | — |
| 2000-05-18 | $4.00 | $4.46 | 35,400 | — | — |
| 2000-05-17 | $4.00 | $4.46 | 498,300 | — | — |
| 2000-05-16 | $4.02 | $4.48 | 13,200 | — | — |
| 2000-05-15 | $4.00 | $4.46 | 198,600 | — | — |
| 2000-05-12 | $4.00 | $4.46 | 170,100 | — | — |
| 2000-05-11 | $3.92 | $4.37 | 133,200 | — | — |
| 2000-05-10 | $3.94 | $4.39 | 774,000 | — | — |
| 2000-05-09 | $3.94 | $4.39 | 25,200 | — | — |
| 2000-05-08 | $3.96 | $4.41 | 7,200 | — | — |
| 2000-05-05 | $3.94 | $4.39 | 2,100 | — | — |
| 2000-05-04 | $4.00 | $4.46 | 15,300 | — | — |
| 2000-05-03 | $4.08 | $4.55 | 143,100 | — | — |
| 2000-05-02 | $3.98 | $4.44 | 64,200 | — | — |
| 2000-05-01 | $4.00 | $4.45 | 26,100 | — | — |
| 2000-04-28 | $4.08 | $4.54 | 66,900 | — | — |
| 2000-04-27 | $3.98 | $4.42 | 18,000 | — | — |
| 2000-04-26 | $4.08 | $4.54 | 237,900 | — | — |
| 2000-04-25 | $3.98 | $4.42 | 23,700 | — | — |
| 2000-04-24 | $3.88 | $4.31 | 19,200 | — | — |
| 2000-04-20 | $3.81 | $4.24 | 55,800 | — | — |
| 2000-04-19 | $3.90 | $4.33 | 193,500 | — | — |
| 2000-04-18 | $3.83 | $4.26 | 20,700 | — | — |
| 2000-04-17 | $3.88 | $4.31 | 24,600 | — | — |
| 2000-04-14 | $3.83 | $4.26 | 126,300 | — | — |
| 2000-04-13 | $4.08 | $4.54 | 14,700 | — | — |
| 2000-04-12 | $4.17 | $4.63 | 31,200 | — | — |
| 2000-04-11 | $4.17 | $4.63 | 27,900 | — | — |
| 2000-04-10 | $4.13 | $4.58 | 10,500 | — | — |
| 2000-04-07 | $4.17 | $4.63 | 8,400 | — | — |
| 2000-04-06 | $4.21 | $4.68 | 15,900 | — | — |
| 2000-04-05 | $4.19 | $4.65 | 51,600 | — | — |
| 2000-04-04 | $4.15 | $4.61 | 44,100 | — | — |
| 2000-04-03 | $4.25 | $4.72 | 83,400 | — | — |
| 2000-03-31 | $4.15 | $4.61 | 44,400 | — | — |
| 2000-03-30 | $4.19 | $4.65 | 399,000 | — | — |
| 2000-03-29 | $4.10 | $4.56 | 94,800 | — | — |
| 2000-03-28 | $4.17 | $4.63 | 209,100 | — | — |
| 2000-03-27 | $4.08 | $4.54 | 107,700 | — | — |
| 2000-03-24 | $4.10 | $4.56 | 40,500 | — | — |
| 2000-03-23 | $4.13 | $4.58 | 230,400 | — | — |
| 2000-03-22 | $3.98 | $4.42 | 171,000 | — | — |
| 2000-03-21 | $3.92 | $4.35 | 220,200 | — | — |
| 2000-03-20 | $3.83 | $4.26 | 6,600 | — | — |
| 2000-03-17 | $3.75 | $4.17 | 81,000 | — | — |
| 2000-03-16 | $3.85 | $4.28 | 176,400 | — | — |
| 2000-03-15 | $3.65 | $4.05 | 99,000 | — | — |
| 2000-03-14 | $3.63 | $4.03 | 147,900 | — | — |
| 2000-03-13 | $3.65 | $4.05 | 147,600 | — | — |
| 2000-03-10 | $3.58 | $3.98 | 27,000 | — | — |
| 2000-03-09 | $3.67 | $4.08 | 44,100 | — | — |
| 2000-03-08 | $3.68 | $4.09 | 30,600 | — | — |
| 2000-03-07 | $3.73 | $4.14 | 65,700 | — | — |
| 2000-03-06 | $3.75 | $4.17 | 80,400 | — | — |
| 2000-03-03 | $3.79 | $4.21 | 58,800 | — | — |
| 2000-03-02 | $3.85 | $4.28 | 438,300 | — | — |
| 2000-03-01 | $3.85 | $4.28 | 150,900 | — | — |
| 2000-02-29 | $3.85 | $4.28 | 90,300 | — | — |
| 2000-02-28 | $3.83 | $4.26 | 12,300 | — | — |
| 2000-02-25 | $3.81 | $4.24 | 176,400 | — | — |
| 2000-02-24 | $3.83 | $4.26 | 330,300 | — | — |
| 2000-02-23 | $3.83 | $4.26 | 308,400 | — | — |
| 2000-02-22 | $3.77 | $4.19 | 97,200 | — | — |
| 2000-02-18 | $3.75 | $4.17 | 1,254,900 | — | — |
| 2000-02-17 | $3.71 | $4.12 | 126,300 | — | — |
| 2000-02-16 | $3.65 | $4.05 | 73,800 | — | — |
| 2000-02-15 | $3.67 | $4.08 | 235,800 | — | — |
| 2000-02-14 | $3.75 | $4.17 | 166,800 | — | — |
| 2000-02-11 | $3.71 | $4.13 | 376,800 | — | — |
| 2000-02-10 | $3.75 | $4.17 | 384,000 | — | — |
| 2000-02-09 | $3.58 | $3.98 | 113,100 | — | — |
| 2000-02-08 | $3.67 | $4.08 | 57,300 | — | — |
| 2000-02-07 | $3.71 | $4.12 | 148,800 | — | — |
| 2000-02-04 | $3.67 | $4.08 | 186,600 | — | — |
| 2000-02-03 | $3.67 | $4.08 | 204,300 | — | — |
| 2000-02-02 | $3.69 | $4.10 | 56,700 | — | — |
| 2000-02-01 | $3.75 | $4.17 | 108,300 | — | — |
| 2000-01-31 | $3.73 | $4.13 | 126,000 | — | — |
| 2000-01-28 | $3.74 | $4.15 | 8,700 | — | — |
| 2000-01-27 | $3.69 | $4.09 | 87,600 | — | — |
| 2000-01-26 | $3.77 | $4.18 | 115,500 | — | — |
| 2000-01-25 | $3.81 | $4.23 | 55,200 | — | — |
| 2000-01-24 | $3.81 | $4.23 | 48,900 | — | — |
| 2000-01-21 | $3.79 | $4.20 | 24,300 | — | — |
| 2000-01-20 | $3.79 | $4.20 | 92,400 | — | — |
| 2000-01-19 | $3.83 | $4.25 | 83,400 | — | — |
| 2000-01-18 | $3.92 | $4.34 | 238,200 | — | — |
| 2000-01-14 | $3.96 | $4.39 | 216,900 | — | — |
| 2000-01-13 | $4.00 | $4.43 | 289,500 | — | — |
| 2000-01-12 | $4.06 | $4.50 | 205,200 | — | — |
| 2000-01-11 | $3.96 | $4.39 | 77,400 | — | — |
| 2000-01-10 | $3.96 | $4.39 | 24,000 | — | — |
| 2000-01-07 | $3.98 | $4.41 | 138,000 | — | — |
| 2000-01-06 | $4.00 | $4.43 | 30,300 | — | — |
| 2000-01-05 | $3.98 | $4.41 | 198,900 | — | — |
| 2000-01-04 | $3.96 | $4.39 | 117,000 | — | — |
| 2000-01-03 | $4.08 | $4.53 | 214,800 | — | — |