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 | $5.08 | $5.98 | 1,089,600 | — | — |
| 2000-12-28 | $5.52 | $6.50 | 1,591,500 | — | — |
| 2000-12-27 | $5.27 | $6.19 | 1,373,100 | — | — |
| 2000-12-26 | $4.85 | $5.70 | 352,200 | — | — |
| 2000-12-22 | $4.67 | $5.48 | 681,300 | — | — |
| 2000-12-21 | $4.44 | $5.21 | 876,000 | — | — |
| 2000-12-20 | $4.44 | $5.21 | 979,200 | — | — |
| 2000-12-19 | $4.65 | $5.46 | 1,040,100 | — | — |
| 2000-12-18 | $4.65 | $5.46 | 732,000 | — | — |
| 2000-12-15 | $4.46 | $5.24 | 483,300 | — | — |
| 2000-12-14 | $4.48 | $5.26 | 169,200 | — | — |
| 2000-12-13 | $4.54 | $5.33 | 302,100 | — | — |
| 2000-12-12 | $4.65 | $5.46 | 455,100 | — | — |
| 2000-12-11 | $4.71 | $5.53 | 904,800 | — | — |
| 2000-12-08 | $4.56 | $5.36 | 772,800 | — | — |
| 2000-12-07 | $4.31 | $5.07 | 317,700 | — | — |
| 2000-12-06 | $4.33 | $5.09 | 620,700 | — | — |
| 2000-12-05 | $4.33 | $5.09 | 2,496,300 | — | — |
| 2000-12-04 | $3.88 | $4.55 | 207,600 | — | — |
| 2000-12-01 | $4.15 | $4.87 | 637,200 | — | — |
| 2000-11-30 | $4.02 | $4.72 | 718,200 | — | — |
| 2000-11-29 | $4.00 | $4.70 | 752,400 | — | — |
| 2000-11-28 | $3.90 | $4.58 | 543,900 | — | — |
| 2000-11-27 | $3.85 | $4.53 | 732,000 | — | — |
| 2000-11-24 | $3.85 | $4.53 | 102,300 | — | — |
| 2000-11-22 | $3.73 | $4.38 | 172,500 | — | — |
| 2000-11-21 | $3.73 | $4.38 | 1,098,300 | — | — |
| 2000-11-20 | $3.71 | $4.36 | 121,800 | — | — |
| 2000-11-17 | $3.79 | $4.45 | 137,400 | — | — |
| 2000-11-16 | $3.77 | $4.43 | 273,900 | — | — |
| 2000-11-15 | $3.73 | $4.38 | 650,400 | — | — |
| 2000-11-14 | $3.92 | $4.60 | 357,900 | — | — |
| 2000-11-13 | $3.81 | $4.48 | 104,100 | — | — |
| 2000-11-10 | $3.71 | $4.36 | 295,200 | — | — |
| 2000-11-09 | $3.81 | $4.48 | 239,700 | — | — |
| 2000-11-08 | $3.85 | $4.53 | 786,600 | — | — |
| 2000-11-07 | $3.60 | $4.23 | 245,700 | — | — |
| 2000-11-06 | $3.56 | $4.18 | 123,600 | — | — |
| 2000-11-03 | $3.63 | $4.26 | 225,900 | — | — |
| 2000-11-02 | $3.54 | $4.16 | 169,200 | — | — |
| 2000-11-01 | $3.48 | $4.09 | 113,400 | — | — |
| 2000-10-31 | $3.60 | $4.23 | 411,300 | — | — |
| 2000-10-30 | $3.48 | $4.09 | 157,200 | — | — |
| 2000-10-27 | $3.46 | $4.06 | 166,200 | — | — |
| 2000-10-26 | $3.40 | $3.99 | 465,600 | — | — |
| 2000-10-25 | $3.40 | $3.99 | 309,000 | — | — |
| 2000-10-24 | $3.44 | $4.04 | 256,500 | — | — |
| 2000-10-23 | $3.50 | $4.11 | 754,800 | — | — |
| 2000-10-20 | $3.38 | $3.96 | 277,500 | — | — |
| 2000-10-19 | $3.35 | $3.94 | 315,000 | — | — |
| 2000-10-18 | $3.17 | $3.72 | 1,203,900 | — | — |
| 2000-10-17 | $3.06 | $3.60 | 425,700 | — | — |
| 2000-10-16 | $3.15 | $3.70 | 808,500 | — | — |
| 2000-10-13 | $3.23 | $3.79 | 977,400 | — | — |
| 2000-10-12 | $3.23 | $3.79 | 638,700 | — | — |
| 2000-10-11 | $3.25 | $3.82 | 502,500 | — | — |
| 2000-10-10 | $3.25 | $3.82 | 200,100 | — | — |
| 2000-10-09 | $3.13 | $3.67 | 117,300 | — | — |
| 2000-10-06 | $3.19 | $3.74 | 203,700 | — | — |
| 2000-10-05 | $3.33 | $3.92 | 339,600 | — | — |
| 2000-10-04 | $3.35 | $3.94 | 549,600 | — | — |
| 2000-10-03 | $3.19 | $3.74 | 336,600 | — | — |
| 2000-10-02 | $3.06 | $3.60 | 356,400 | — | — |
| 2000-09-29 | $3.10 | $3.65 | 693,300 | — | — |
| 2000-09-28 | $2.98 | $3.50 | 594,300 | — | — |
| 2000-09-27 | $2.88 | $3.36 | 574,200 | — | — |
| 2000-09-26 | $3.02 | $3.53 | 407,100 | — | — |
| 2000-09-25 | $3.06 | $3.58 | 266,700 | — | — |
| 2000-09-22 | $3.15 | $3.68 | 230,700 | — | — |
| 2000-09-21 | $3.10 | $3.63 | 201,600 | — | — |
| 2000-09-20 | $3.19 | $3.73 | 504,600 | — | — |
| 2000-09-19 | $3.13 | $3.66 | 813,900 | — | — |
| 2000-09-18 | $3.21 | $3.75 | 493,200 | — | — |
| 2000-09-15 | $3.38 | $3.95 | 414,900 | — | — |
| 2000-09-14 | $3.48 | $4.07 | 359,400 | — | — |
| 2000-09-13 | $3.44 | $4.02 | 1,422,300 | — | — |
| 2000-09-12 | $3.27 | $3.83 | 2,291,400 | — | — |
| 2000-09-11 | $3.21 | $3.75 | 3,413,700 | — | — |
| 2000-09-08 | $3.17 | $3.70 | 4,132,200 | — | — |
| 2000-09-07 | $4.15 | $4.85 | 1,064,100 | — | — |
| 2000-09-06 | $3.88 | $4.53 | 352,200 | — | — |
| 2000-09-05 | $3.77 | $4.41 | 290,100 | — | — |
| 2000-09-01 | $3.73 | $4.36 | 477,900 | — | — |
| 2000-08-31 | $3.65 | $4.27 | 558,300 | — | — |
| 2000-08-30 | $3.46 | $4.05 | 376,500 | — | — |
| 2000-08-29 | $3.50 | $4.09 | 427,500 | — | — |
| 2000-08-28 | $3.46 | $4.05 | 406,500 | — | — |
| 2000-08-25 | $3.44 | $4.02 | 257,700 | — | — |
| 2000-08-24 | $3.48 | $4.07 | 475,800 | — | — |
| 2000-08-23 | $3.44 | $4.02 | 257,100 | — | — |
| 2000-08-22 | $3.40 | $3.97 | 547,800 | — | — |
| 2000-08-21 | $3.46 | $4.05 | 435,000 | — | — |
| 2000-08-18 | $3.44 | $4.02 | 389,400 | — | — |
| 2000-08-17 | $3.48 | $4.07 | 1,099,800 | — | — |
| 2000-08-16 | $3.40 | $3.97 | 337,800 | — | — |
| 2000-08-15 | $3.31 | $3.88 | 379,200 | — | — |
| 2000-08-14 | $3.42 | $4.00 | 153,900 | — | — |
| 2000-08-11 | $3.42 | $4.00 | 202,200 | — | — |
| 2000-08-10 | $3.33 | $3.90 | 107,400 | — | — |
| 2000-08-09 | $3.40 | $3.97 | 366,000 | — | — |
| 2000-08-08 | $3.35 | $3.92 | 553,800 | — | — |
| 2000-08-07 | $3.35 | $3.92 | 164,100 | — | — |
| 2000-08-04 | $3.40 | $3.97 | 173,400 | — | — |
| 2000-08-03 | $3.40 | $3.97 | 259,200 | — | — |
| 2000-08-02 | $3.46 | $4.05 | 220,800 | — | — |
| 2000-08-01 | $3.48 | $4.07 | 435,900 | — | — |
| 2000-07-31 | $3.52 | $4.12 | 707,100 | — | — |
| 2000-07-28 | $3.69 | $4.31 | 660,600 | — | — |
| 2000-07-27 | $3.69 | $4.31 | 422,700 | — | — |
| 2000-07-26 | $3.71 | $4.34 | 709,500 | — | — |
| 2000-07-25 | $3.67 | $4.29 | 131,100 | — | — |
| 2000-07-24 | $3.69 | $4.31 | 551,100 | — | — |
| 2000-07-21 | $3.60 | $4.22 | 186,600 | — | — |
| 2000-07-20 | $3.67 | $4.29 | 1,153,200 | — | — |
| 2000-07-19 | $3.58 | $4.19 | 612,000 | — | — |
| 2000-07-18 | $3.63 | $4.24 | 311,400 | — | — |
| 2000-07-17 | $3.65 | $4.27 | 311,400 | — | — |
| 2000-07-14 | $3.67 | $4.29 | 141,900 | — | — |
| 2000-07-13 | $3.67 | $4.29 | 1,012,800 | — | — |
| 2000-07-12 | $3.71 | $4.34 | 1,164,000 | — | — |
| 2000-07-11 | $3.48 | $4.07 | 627,300 | — | — |
| 2000-07-10 | $4.00 | $4.68 | 447,900 | — | — |
| 2000-07-07 | $3.35 | $3.92 | 745,800 | — | — |
| 2000-07-06 | $3.35 | $3.92 | 256,500 | — | — |
| 2000-07-05 | $3.33 | $3.90 | 413,100 | — | — |
| 2000-07-03 | $3.35 | $3.92 | 129,600 | — | — |
| 2000-06-30 | $3.29 | $3.85 | 392,700 | — | — |
| 2000-06-29 | $3.33 | $3.90 | 275,700 | — | — |
| 2000-06-28 | $3.46 | $4.03 | 336,600 | — | — |
| 2000-06-27 | $3.29 | $3.84 | 379,200 | — | — |
| 2000-06-26 | $3.23 | $3.76 | 377,400 | — | — |
| 2000-06-23 | $3.17 | $3.69 | 522,000 | — | — |
| 2000-06-22 | $3.29 | $3.84 | 474,900 | — | — |
| 2000-06-21 | $3.44 | $4.01 | 147,300 | — | — |
| 2000-06-20 | $3.44 | $4.01 | 263,400 | — | — |
| 2000-06-19 | $3.44 | $4.01 | 330,000 | — | — |
| 2000-06-16 | $3.42 | $3.98 | 330,000 | — | — |
| 2000-06-15 | $3.58 | $4.18 | 301,800 | — | — |
| 2000-06-14 | $3.44 | $4.01 | 212,100 | — | — |
| 2000-06-13 | $3.42 | $3.98 | 273,000 | — | — |
| 2000-06-12 | $3.52 | $4.11 | 142,800 | — | — |
| 2000-06-09 | $3.58 | $4.18 | 328,800 | — | — |
| 2000-06-08 | $3.60 | $4.20 | 521,400 | — | — |
| 2000-06-07 | $3.60 | $4.20 | 660,000 | — | — |
| 2000-06-06 | $3.52 | $4.11 | 369,300 | — | — |
| 2000-06-05 | $3.65 | $4.25 | 314,100 | — | — |
| 2000-06-02 | $3.69 | $4.30 | 510,900 | — | — |
| 2000-06-01 | $3.67 | $4.28 | 302,400 | — | — |
| 2000-05-31 | $3.75 | $4.37 | 515,100 | — | — |
| 2000-05-30 | $3.67 | $4.28 | 119,400 | — | — |
| 2000-05-26 | $3.71 | $4.32 | 136,200 | — | — |
| 2000-05-25 | $3.65 | $4.25 | 219,900 | — | — |
| 2000-05-24 | $3.54 | $4.13 | 267,600 | — | — |
| 2000-05-23 | $3.58 | $4.18 | 205,200 | — | — |
| 2000-05-22 | $3.58 | $4.18 | 188,700 | — | — |
| 2000-05-19 | $3.63 | $4.23 | 101,100 | — | — |
| 2000-05-18 | $3.69 | $4.30 | 261,000 | — | — |
| 2000-05-17 | $3.75 | $4.37 | 228,600 | — | — |
| 2000-05-16 | $3.88 | $4.52 | 519,000 | — | — |
| 2000-05-15 | $3.75 | $4.37 | 244,200 | — | — |
| 2000-05-12 | $3.85 | $4.49 | 204,900 | — | — |
| 2000-05-11 | $3.79 | $4.42 | 171,900 | — | — |
| 2000-05-10 | $3.81 | $4.45 | 460,500 | — | — |
| 2000-05-09 | $3.98 | $4.64 | 271,500 | — | — |
| 2000-05-08 | $3.83 | $4.47 | 377,700 | — | — |
| 2000-05-05 | $3.96 | $4.62 | 309,600 | — | — |
| 2000-05-04 | $3.94 | $4.59 | 327,600 | — | — |
| 2000-05-03 | $3.85 | $4.49 | 540,900 | — | — |
| 2000-05-02 | $3.85 | $4.49 | 260,100 | — | — |
| 2000-05-01 | $3.88 | $4.52 | 252,900 | — | — |
| 2000-04-28 | $4.00 | $4.66 | 301,500 | — | — |
| 2000-04-27 | $3.85 | $4.49 | 334,200 | — | — |
| 2000-04-26 | $3.83 | $4.47 | 334,500 | — | — |
| 2000-04-25 | $3.92 | $4.57 | 819,600 | — | — |
| 2000-04-24 | $3.92 | $4.57 | 356,700 | — | — |
| 2000-04-20 | $3.96 | $4.62 | 1,013,400 | — | — |
| 2000-04-19 | $3.83 | $4.47 | 239,400 | — | — |
| 2000-04-18 | $3.81 | $4.45 | 736,800 | — | — |
| 2000-04-17 | $3.79 | $4.42 | 1,033,500 | — | — |
| 2000-04-14 | $3.83 | $4.47 | 682,800 | — | — |
| 2000-04-13 | $4.00 | $4.66 | 367,500 | — | — |
| 2000-04-12 | $4.42 | $5.15 | 1,414,500 | — | — |
| 2000-04-11 | $4.10 | $4.79 | 569,400 | — | — |
| 2000-04-10 | $4.00 | $4.66 | 255,300 | — | — |
| 2000-04-07 | $3.96 | $4.62 | 237,000 | — | — |
| 2000-04-06 | $4.15 | $4.83 | 216,000 | — | — |
| 2000-04-05 | $3.90 | $4.54 | 148,200 | — | — |
| 2000-04-04 | $3.90 | $4.54 | 396,600 | — | — |
| 2000-04-03 | $3.98 | $4.64 | 686,700 | — | — |
| 2000-03-31 | $3.67 | $4.28 | 984,900 | — | — |
| 2000-03-30 | $3.96 | $4.62 | 428,400 | — | — |
| 2000-03-29 | $4.00 | $4.65 | 336,300 | — | — |
| 2000-03-28 | $4.00 | $4.65 | 509,700 | — | — |
| 2000-03-27 | $4.04 | $4.70 | 476,400 | — | — |
| 2000-03-24 | $4.25 | $4.94 | 531,300 | — | — |
| 2000-03-23 | $4.35 | $5.06 | 543,300 | — | — |
| 2000-03-22 | $4.35 | $5.06 | 468,600 | — | — |
| 2000-03-21 | $4.38 | $5.09 | 506,400 | — | — |
| 2000-03-20 | $4.44 | $5.16 | 785,100 | — | — |
| 2000-03-17 | $4.25 | $4.94 | 1,899,000 | — | — |
| 2000-03-16 | $3.71 | $4.31 | 887,700 | — | — |
| 2000-03-15 | $3.67 | $4.26 | 468,900 | — | — |
| 2000-03-14 | $3.63 | $4.21 | 278,400 | — | — |
| 2000-03-13 | $3.50 | $4.07 | 516,600 | — | — |
| 2000-03-10 | $3.58 | $4.17 | 584,400 | — | — |
| 2000-03-09 | $3.60 | $4.19 | 411,900 | — | — |
| 2000-03-08 | $3.65 | $4.24 | 457,500 | — | — |
| 2000-03-07 | $3.63 | $4.21 | 305,100 | — | — |
| 2000-03-06 | $3.69 | $4.29 | 429,300 | — | — |
| 2000-03-03 | $3.67 | $4.26 | 419,700 | — | — |
| 2000-03-02 | $3.67 | $4.26 | 351,000 | — | — |
| 2000-03-01 | $3.77 | $4.38 | 215,700 | — | — |
| 2000-02-29 | $3.83 | $4.46 | 374,700 | — | — |
| 2000-02-28 | $3.58 | $4.17 | 390,600 | — | — |
| 2000-02-25 | $3.73 | $4.34 | 374,400 | — | — |
| 2000-02-24 | $3.69 | $4.29 | 256,200 | — | — |
| 2000-02-23 | $3.75 | $4.36 | 426,900 | — | — |
| 2000-02-22 | $3.69 | $4.29 | 291,000 | — | — |
| 2000-02-18 | $3.69 | $4.29 | 268,500 | — | — |
| 2000-02-17 | $3.90 | $4.53 | 725,400 | — | — |
| 2000-02-16 | $3.83 | $4.46 | 423,300 | — | — |
| 2000-02-15 | $3.96 | $4.60 | 480,000 | — | — |
| 2000-02-14 | $3.98 | $4.63 | 1,024,800 | — | — |
| 2000-02-11 | $3.35 | $3.90 | 424,200 | — | — |
| 2000-02-10 | $3.46 | $4.02 | 440,400 | — | — |
| 2000-02-09 | $3.50 | $4.07 | 282,000 | — | — |
| 2000-02-08 | $3.71 | $4.31 | 519,300 | — | — |
| 2000-02-07 | $3.83 | $4.46 | 1,456,200 | — | — |
| 2000-02-04 | $4.02 | $4.67 | 2,780,100 | — | — |
| 2000-02-03 | $3.29 | $3.83 | 610,800 | — | — |
| 2000-02-02 | $3.06 | $3.56 | 847,800 | — | — |
| 2000-02-01 | $3.02 | $3.51 | 344,100 | — | — |
| 2000-01-31 | $3.04 | $3.54 | 441,000 | — | — |
| 2000-01-28 | $3.06 | $3.56 | 402,900 | — | — |
| 2000-01-27 | $3.06 | $3.56 | 736,200 | — | — |
| 2000-01-26 | $3.29 | $3.83 | 530,700 | — | — |
| 2000-01-25 | $3.44 | $4.00 | 378,600 | — | — |
| 2000-01-24 | $3.31 | $3.85 | 703,500 | — | — |
| 2000-01-21 | $3.50 | $4.07 | 437,400 | — | — |
| 2000-01-20 | $3.63 | $4.21 | 774,300 | — | — |
| 2000-01-19 | $3.46 | $4.02 | 483,600 | — | — |
| 2000-01-18 | $3.35 | $3.90 | 437,400 | — | — |
| 2000-01-14 | $3.40 | $3.95 | 300,900 | — | — |
| 2000-01-13 | $3.42 | $3.97 | 534,300 | — | — |
| 2000-01-12 | $3.35 | $3.90 | 333,000 | — | — |
| 2000-01-11 | $3.46 | $4.02 | 372,300 | — | — |
| 2000-01-10 | $3.58 | $4.17 | 290,400 | — | — |
| 2000-01-07 | $3.44 | $4.00 | 238,500 | — | — |
| 2000-01-06 | $3.35 | $3.90 | 401,700 | — | — |
| 2000-01-05 | $3.35 | $3.90 | 228,600 | — | — |
| 2000-01-04 | $3.44 | $4.00 | 479,100 | — | — |
| 2000-01-03 | $3.44 | $4.00 | 516,300 | — | — |