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
- 1999-08-17 to 2026-09-09
- 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 | $4.50 | $5.25 | 69,200 | — | — |
| 2000-12-28 | $4.52 | $5.27 | 205,200 | — | — |
| 2000-12-27 | $4.25 | $4.96 | 211,200 | — | — |
| 2000-12-26 | $4.25 | $4.96 | 133,600 | — | — |
| 2000-12-22 | $4.02 | $4.68 | 63,600 | — | — |
| 2000-12-21 | $4.22 | $4.92 | 90,400 | — | — |
| 2000-12-20 | $4.17 | $4.87 | 140,800 | — | — |
| 2000-12-19 | $4.03 | $4.70 | 34,400 | — | — |
| 2000-12-18 | $3.94 | $4.59 | 37,600 | — | — |
| 2000-12-15 | $3.94 | $4.59 | 324,800 | — | — |
| 2000-12-14 | $3.91 | $4.56 | 211,600 | — | — |
| 2000-12-13 | $3.83 | $4.46 | 338,000 | — | — |
| 2000-12-12 | $3.95 | $4.61 | 143,200 | — | — |
| 2000-12-11 | $3.91 | $4.56 | 148,000 | — | — |
| 2000-12-08 | $4.00 | $4.66 | 19,600 | — | — |
| 2000-12-07 | $3.88 | $4.52 | 82,400 | — | — |
| 2000-12-06 | $4.06 | $4.74 | 17,200 | — | — |
| 2000-12-05 | $4.06 | $4.74 | 216,400 | — | — |
| 2000-12-04 | $4.06 | $4.74 | 37,600 | — | — |
| 2000-12-01 | $3.97 | $4.63 | 139,200 | — | — |
| 2000-11-30 | $4.13 | $4.81 | 28,400 | — | — |
| 2000-11-29 | $4.13 | $4.81 | 56,800 | — | — |
| 2000-11-28 | $4.13 | $4.81 | 35,600 | — | — |
| 2000-11-27 | $4.22 | $4.92 | 63,200 | — | — |
| 2000-11-24 | $4.22 | $4.92 | 32,400 | — | — |
| 2000-11-22 | $4.13 | $4.81 | 29,600 | — | — |
| 2000-11-21 | $3.97 | $4.63 | 38,400 | — | — |
| 2000-11-20 | $3.97 | $4.63 | 145,600 | — | — |
| 2000-11-17 | $4.00 | $4.66 | 65,600 | — | — |
| 2000-11-16 | $4.06 | $4.74 | 68,800 | — | — |
| 2000-11-15 | $4.06 | $4.74 | 80,800 | — | — |
| 2000-11-14 | $3.95 | $4.61 | 133,200 | — | — |
| 2000-11-13 | $4.03 | $4.70 | 100,000 | — | — |
| 2000-11-10 | $4.16 | $4.85 | 49,200 | — | — |
| 2000-11-09 | $4.20 | $4.90 | 92,400 | — | — |
| 2000-11-08 | $4.22 | $4.92 | 51,600 | — | — |
| 2000-11-07 | $4.19 | $4.88 | 24,400 | — | — |
| 2000-11-06 | $4.14 | $4.83 | 76,400 | — | — |
| 2000-11-03 | $4.19 | $4.88 | 64,400 | — | — |
| 2000-11-02 | $4.25 | $4.96 | 162,000 | — | — |
| 2000-11-01 | $4.14 | $4.83 | 36,800 | — | — |
| 2000-10-31 | $4.19 | $4.88 | 103,600 | — | — |
| 2000-10-30 | $4.21 | $4.76 | 62,000 | — | — |
| 2000-10-27 | $4.13 | $4.67 | 68,400 | — | — |
| 2000-10-26 | $4.11 | $4.65 | 128,000 | — | — |
| 2000-10-25 | $4.17 | $4.72 | 130,400 | — | — |
| 2000-10-24 | $4.16 | $4.70 | 110,800 | — | — |
| 2000-10-23 | $4.13 | $4.67 | 84,800 | — | — |
| 2000-10-20 | $4.09 | $4.63 | 6,800 | — | — |
| 2000-10-19 | $4.09 | $4.63 | 73,200 | — | — |
| 2000-10-18 | $4.11 | $4.65 | 121,600 | — | — |
| 2000-10-17 | $4.03 | $4.56 | 125,200 | — | — |
| 2000-10-16 | $4.09 | $4.63 | 228,000 | — | — |
| 2000-10-13 | $4.02 | $4.54 | 108,800 | — | — |
| 2000-10-12 | $4.02 | $4.54 | 114,800 | — | — |
| 2000-10-11 | $4.16 | $4.70 | 108,800 | — | — |
| 2000-10-10 | $4.19 | $4.74 | 100,000 | — | — |
| 2000-10-09 | $4.28 | $4.84 | 48,800 | — | — |
| 2000-10-06 | $4.00 | $4.53 | 115,600 | — | — |
| 2000-10-05 | $4.06 | $4.60 | 148,400 | — | — |
| 2000-10-04 | $4.16 | $4.70 | 79,200 | — | — |
| 2000-10-03 | $4.25 | $4.81 | 103,600 | — | — |
| 2000-10-02 | $4.27 | $4.83 | 120,400 | — | — |
| 2000-09-29 | $4.19 | $4.74 | 139,600 | — | — |
| 2000-09-28 | $4.27 | $4.83 | 135,600 | — | — |
| 2000-09-27 | $4.22 | $4.77 | 149,600 | — | — |
| 2000-09-26 | $4.19 | $4.74 | 121,600 | — | — |
| 2000-09-25 | $4.22 | $4.77 | 82,400 | — | — |
| 2000-09-22 | $4.23 | $4.79 | 138,800 | — | — |
| 2000-09-21 | $4.16 | $4.70 | 132,000 | — | — |
| 2000-09-20 | $4.22 | $4.77 | 100,800 | — | — |
| 2000-09-19 | $4.14 | $4.69 | 211,200 | — | — |
| 2000-09-18 | $4.25 | $4.81 | 199,600 | — | — |
| 2000-09-15 | $4.23 | $4.79 | 102,400 | — | — |
| 2000-09-14 | $4.28 | $4.84 | 140,000 | — | — |
| 2000-09-13 | $4.06 | $4.60 | 176,000 | — | — |
| 2000-09-12 | $4.02 | $4.54 | 139,200 | — | — |
| 2000-09-11 | $3.94 | $4.46 | 49,200 | — | — |
| 2000-09-08 | $3.91 | $4.42 | 93,200 | — | — |
| 2000-09-07 | $3.88 | $4.38 | 170,400 | — | — |
| 2000-09-06 | $3.95 | $4.47 | 68,400 | — | — |
| 2000-09-05 | $3.94 | $4.46 | 127,200 | — | — |
| 2000-09-01 | $3.94 | $4.46 | 66,400 | — | — |
| 2000-08-31 | $3.81 | $4.31 | 171,600 | — | — |
| 2000-08-30 | $3.81 | $4.31 | 146,800 | — | — |
| 2000-08-29 | $3.80 | $4.30 | 52,400 | — | — |
| 2000-08-28 | $3.81 | $4.31 | 102,800 | — | — |
| 2000-08-25 | $3.73 | $4.23 | 157,200 | — | — |
| 2000-08-24 | $3.77 | $4.26 | 113,600 | — | — |
| 2000-08-23 | $3.88 | $4.38 | 312,800 | — | — |
| 2000-08-22 | $3.88 | $4.38 | 98,000 | — | — |
| 2000-08-21 | $3.75 | $4.24 | 109,200 | — | — |
| 2000-08-18 | $3.80 | $4.30 | 74,400 | — | — |
| 2000-08-17 | $3.80 | $4.30 | 57,600 | — | — |
| 2000-08-16 | $3.81 | $4.31 | 88,800 | — | — |
| 2000-08-15 | $3.78 | $4.28 | 220,400 | — | — |
| 2000-08-14 | $3.69 | $4.17 | 82,400 | — | — |
| 2000-08-11 | $3.72 | $4.21 | 52,800 | — | — |
| 2000-08-10 | $3.81 | $4.31 | 102,000 | — | — |
| 2000-08-09 | $3.73 | $4.23 | 201,200 | — | — |
| 2000-08-08 | $3.75 | $4.24 | 60,800 | — | — |
| 2000-08-07 | $3.75 | $4.24 | 71,600 | — | — |
| 2000-08-04 | $3.72 | $4.21 | 99,600 | — | — |
| 2000-08-03 | $3.59 | $4.07 | 148,000 | — | — |
| 2000-08-02 | $3.75 | $4.24 | 106,800 | — | — |
| 2000-08-01 | $3.75 | $4.24 | 112,800 | — | — |
| 2000-07-31 | $3.77 | $4.26 | 81,200 | — | — |
| 2000-07-28 | $3.72 | $4.21 | 75,200 | — | — |
| 2000-07-27 | $3.81 | $4.31 | 263,600 | — | — |
| 2000-07-26 | $3.80 | $4.15 | 137,600 | — | — |
| 2000-07-25 | $3.81 | $4.17 | 290,800 | — | — |
| 2000-07-24 | $4.00 | $4.38 | 587,600 | — | — |
| 2000-07-21 | $4.13 | $4.51 | 135,200 | — | — |
| 2000-07-20 | $4.14 | $4.53 | 183,200 | — | — |
| 2000-07-19 | $4.06 | $4.45 | 326,400 | — | — |
| 2000-07-18 | $4.00 | $4.38 | 215,600 | — | — |
| 2000-07-17 | $4.13 | $4.51 | 230,000 | — | — |
| 2000-07-14 | $4.03 | $4.41 | 114,000 | — | — |
| 2000-07-13 | $3.94 | $4.31 | 181,600 | — | — |
| 2000-07-12 | $4.00 | $4.38 | 253,200 | — | — |
| 2000-07-11 | $3.89 | $4.26 | 384,400 | — | — |
| 2000-07-10 | $3.80 | $4.15 | 126,800 | — | — |
| 2000-07-07 | $3.78 | $4.14 | 233,200 | — | — |
| 2000-07-06 | $3.72 | $4.07 | 66,000 | — | — |
| 2000-07-05 | $3.69 | $4.04 | 179,200 | — | — |
| 2000-07-03 | $3.78 | $4.14 | 141,200 | — | — |
| 2000-06-30 | $3.78 | $4.14 | 66,000 | — | — |
| 2000-06-29 | $3.63 | $3.97 | 70,000 | — | — |
| 2000-06-28 | $3.70 | $4.05 | 115,600 | — | — |
| 2000-06-27 | $3.61 | $3.95 | 193,600 | — | — |
| 2000-06-26 | $3.52 | $3.85 | 47,200 | — | — |
| 2000-06-23 | $3.56 | $3.90 | 131,600 | — | — |
| 2000-06-22 | $3.59 | $3.93 | 90,000 | — | — |
| 2000-06-21 | $3.58 | $3.92 | 238,400 | — | — |
| 2000-06-20 | $3.50 | $3.83 | 144,000 | — | — |
| 2000-06-19 | $3.55 | $3.88 | 166,800 | — | — |
| 2000-06-16 | $3.67 | $4.02 | 227,600 | — | — |
| 2000-06-15 | $3.63 | $3.97 | 94,000 | — | — |
| 2000-06-14 | $3.67 | $4.02 | 150,400 | — | — |
| 2000-06-13 | $3.63 | $3.97 | 109,200 | — | — |
| 2000-06-12 | $3.66 | $4.00 | 126,800 | — | — |
| 2000-06-09 | $3.50 | $3.83 | 63,600 | — | — |
| 2000-06-08 | $3.67 | $4.02 | 129,200 | — | — |
| 2000-06-07 | $3.66 | $4.00 | 124,400 | — | — |
| 2000-06-06 | $3.50 | $3.83 | 134,000 | — | — |
| 2000-06-05 | $3.56 | $3.90 | 148,000 | — | — |
| 2000-06-02 | $3.59 | $3.93 | 27,200 | — | — |
| 2000-06-01 | $3.59 | $3.93 | 122,000 | — | — |
| 2000-05-31 | $3.47 | $3.80 | 68,400 | — | — |
| 2000-05-30 | $3.44 | $3.76 | 72,800 | — | — |
| 2000-05-26 | $3.56 | $3.90 | 103,200 | — | — |
| 2000-05-25 | $3.44 | $3.76 | 170,800 | — | — |
| 2000-05-24 | $3.41 | $3.73 | 131,200 | — | — |
| 2000-05-23 | $3.34 | $3.66 | 139,200 | — | — |
| 2000-05-22 | $3.41 | $3.73 | 67,200 | — | — |
| 2000-05-19 | $3.42 | $3.74 | 32,800 | — | — |
| 2000-05-18 | $3.44 | $3.76 | 117,200 | — | — |
| 2000-05-17 | $3.53 | $3.86 | 113,200 | — | — |
| 2000-05-16 | $3.52 | $3.85 | 254,400 | — | — |
| 2000-05-15 | $3.44 | $3.76 | 95,200 | — | — |
| 2000-05-12 | $3.50 | $3.83 | 75,600 | — | — |
| 2000-05-11 | $3.44 | $3.76 | 127,600 | — | — |
| 2000-05-10 | $3.38 | $3.69 | 172,400 | — | — |
| 2000-05-09 | $3.38 | $3.69 | 126,000 | — | — |
| 2000-05-08 | $3.39 | $3.71 | 135,600 | — | — |
| 2000-05-05 | $3.42 | $3.74 | 77,200 | — | — |
| 2000-05-04 | $3.34 | $3.66 | 213,200 | — | — |
| 2000-05-03 | $3.34 | $3.66 | 86,400 | — | — |
| 2000-05-02 | $3.30 | $3.61 | 225,200 | — | — |
| 2000-05-01 | $3.38 | $3.69 | 277,200 | — | — |
| 2000-04-28 | $3.27 | $3.57 | 126,800 | — | — |
| 2000-04-27 | $3.31 | $3.62 | 246,800 | — | — |
| 2000-04-26 | $3.44 | $3.62 | 318,400 | — | — |
| 2000-04-25 | $3.38 | $3.56 | 300,800 | — | — |
| 2000-04-24 | $3.38 | $3.56 | 350,800 | — | — |
| 2000-04-20 | $3.23 | $3.41 | 134,800 | — | — |
| 2000-04-19 | $3.22 | $3.39 | 91,200 | — | — |
| 2000-04-18 | $3.25 | $3.43 | 129,600 | — | — |
| 2000-04-17 | $3.25 | $3.43 | 204,000 | — | — |
| 2000-04-14 | $3.31 | $3.49 | 135,600 | — | — |
| 2000-04-13 | $3.42 | $3.61 | 112,000 | — | — |
| 2000-04-12 | $3.41 | $3.59 | 114,000 | — | — |
| 2000-04-11 | $3.41 | $3.59 | 167,600 | — | — |
| 2000-04-10 | $3.36 | $3.54 | 112,000 | — | — |
| 2000-04-07 | $3.33 | $3.51 | 33,600 | — | — |
| 2000-04-06 | $3.31 | $3.49 | 46,800 | — | — |
| 2000-04-05 | $3.28 | $3.46 | 76,000 | — | — |
| 2000-04-04 | $3.23 | $3.41 | 123,200 | — | — |
| 2000-04-03 | $3.17 | $3.34 | 44,000 | — | — |
| 2000-03-31 | $3.17 | $3.34 | 18,000 | — | — |
| 2000-03-30 | $3.17 | $3.34 | 48,800 | — | — |
| 2000-03-29 | $3.16 | $3.33 | 46,000 | — | — |
| 2000-03-28 | $3.19 | $3.36 | 120,800 | — | — |
| 2000-03-27 | $3.25 | $3.43 | 101,200 | — | — |
| 2000-03-24 | $3.25 | $3.43 | 69,600 | — | — |
| 2000-03-23 | $3.22 | $3.39 | 133,200 | — | — |
| 2000-03-22 | $3.25 | $3.43 | 145,600 | — | — |
| 2000-03-21 | $3.16 | $3.33 | 90,000 | — | — |
| 2000-03-20 | $3.19 | $3.36 | 214,000 | — | — |
| 2000-03-17 | $3.23 | $3.41 | 147,600 | — | — |
| 2000-03-16 | $3.19 | $3.36 | 94,400 | — | — |
| 2000-03-15 | $3.17 | $3.34 | 152,000 | — | — |
| 2000-03-14 | $3.19 | $3.36 | 169,200 | — | — |
| 2000-03-13 | $3.19 | $3.36 | 68,000 | — | — |
| 2000-03-10 | $3.19 | $3.36 | 52,400 | — | — |
| 2000-03-09 | $3.14 | $3.31 | 35,600 | — | — |
| 2000-03-08 | $3.16 | $3.33 | 208,400 | — | — |
| 2000-03-07 | $3.17 | $3.34 | 147,600 | — | — |
| 2000-03-06 | $3.19 | $3.36 | 62,800 | — | — |
| 2000-03-03 | $3.25 | $3.43 | 127,200 | — | — |
| 2000-03-02 | $3.20 | $3.38 | 117,200 | — | — |
| 2000-03-01 | $3.11 | $3.28 | 96,800 | — | — |
| 2000-02-29 | $3.13 | $3.30 | 181,200 | — | — |
| 2000-02-28 | $3.16 | $3.33 | 241,600 | — | — |
| 2000-02-25 | $3.16 | $3.33 | 175,600 | — | — |
| 2000-02-24 | $3.31 | $3.49 | 103,200 | — | — |
| 2000-02-23 | $3.19 | $3.36 | 205,200 | — | — |
| 2000-02-22 | $3.22 | $3.39 | 101,200 | — | — |
| 2000-02-18 | $3.31 | $3.49 | 162,000 | — | — |
| 2000-02-17 | $3.30 | $3.48 | 106,000 | — | — |
| 2000-02-16 | $3.31 | $3.49 | 275,600 | — | — |
| 2000-02-15 | $3.38 | $3.56 | 94,800 | — | — |
| 2000-02-14 | $3.33 | $3.51 | 124,000 | — | — |
| 2000-02-11 | $3.44 | $3.62 | 90,800 | — | — |
| 2000-02-10 | $3.34 | $3.53 | 116,000 | — | — |
| 2000-02-09 | $3.41 | $3.59 | 210,400 | — | — |
| 2000-02-08 | $3.38 | $3.56 | 182,800 | — | — |
| 2000-02-07 | $3.38 | $3.56 | 93,600 | — | — |
| 2000-02-04 | $3.38 | $3.56 | 131,600 | — | — |
| 2000-02-03 | $3.31 | $3.49 | 192,800 | — | — |
| 2000-02-02 | $3.44 | $3.49 | 334,800 | — | — |
| 2000-02-01 | $3.53 | $3.59 | 182,000 | — | — |
| 2000-01-31 | $3.48 | $3.54 | 188,800 | — | — |
| 2000-01-28 | $3.50 | $3.56 | 131,600 | — | — |
| 2000-01-27 | $3.50 | $3.56 | 187,200 | — | — |
| 2000-01-26 | $3.44 | $3.49 | 142,800 | — | — |
| 2000-01-25 | $3.45 | $3.51 | 204,400 | — | — |
| 2000-01-24 | $3.47 | $3.52 | 303,200 | — | — |
| 2000-01-21 | $3.41 | $3.46 | 363,600 | — | — |
| 2000-01-20 | $3.36 | $3.41 | 86,800 | — | — |
| 2000-01-19 | $3.34 | $3.40 | 283,200 | — | — |
| 2000-01-18 | $3.34 | $3.40 | 138,400 | — | — |
| 2000-01-14 | $3.33 | $3.38 | 190,000 | — | — |
| 2000-01-13 | $3.25 | $3.30 | 325,600 | — | — |
| 2000-01-12 | $3.19 | $3.24 | 134,000 | — | — |
| 2000-01-11 | $3.22 | $3.27 | 191,600 | — | — |
| 2000-01-10 | $3.16 | $3.21 | 260,800 | — | — |
| 2000-01-07 | $3.22 | $3.27 | 458,000 | — | — |
| 2000-01-06 | $3.28 | $3.33 | 145,600 | — | — |
| 2000-01-05 | $3.38 | $3.43 | 208,400 | — | — |
| 2000-01-04 | $3.39 | $3.45 | 374,400 | — | — |
| 2000-01-03 | $3.39 | $3.45 | 255,200 | — | — |