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
- 1991-11-14 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 | $4.05 | $4.75 | 14,750 | — | — |
| 2000-12-28 | $4.15 | $4.87 | 4,750 | — | — |
| 2000-12-27 | $4.20 | $4.93 | 7,000 | — | — |
| 2000-12-26 | $4.30 | $5.04 | 2,500 | — | — |
| 2000-12-22 | $4.30 | $5.04 | 12,250 | — | — |
| 2000-12-21 | $4.10 | $4.81 | 2,000 | — | — |
| 2000-12-20 | $4.20 | $4.93 | 4,750 | — | — |
| 2000-12-19 | $4.35 | $5.10 | 750 | — | — |
| 2000-12-18 | $4.35 | $5.10 | 20,750 | — | — |
| 2000-12-15 | $4.15 | $4.87 | 19,750 | — | — |
| 2000-12-14 | $4.00 | $4.69 | 27,250 | — | — |
| 2000-12-13 | $4.10 | $4.81 | 8,500 | — | — |
| 2000-12-12 | $4.10 | $4.81 | 9,250 | — | — |
| 2000-12-11 | $4.20 | $4.93 | 2,500 | — | — |
| 2000-12-08 | $4.10 | $4.81 | 3,000 | — | — |
| 2000-12-07 | $4.00 | $4.69 | 0 | — | — |
| 2000-12-06 | $4.00 | $4.69 | 0 | — | — |
| 2000-12-05 | $4.00 | $4.69 | 8,250 | — | — |
| 2000-12-04 | $3.90 | $4.57 | 4,000 | — | — |
| 2000-12-01 | $3.98 | $4.66 | 26,500 | — | — |
| 2000-11-30 | $4.10 | $4.81 | 17,500 | — | — |
| 2000-11-29 | $4.15 | $4.87 | 0 | — | — |
| 2000-11-28 | $4.15 | $4.87 | 2,500 | — | — |
| 2000-11-27 | $4.10 | $4.81 | 0 | — | — |
| 2000-11-24 | $4.10 | $4.81 | 0 | — | — |
| 2000-11-22 | $4.10 | $4.81 | 6,750 | — | — |
| 2000-11-21 | $4.25 | $4.98 | 5,000 | — | — |
| 2000-11-20 | $4.30 | $5.04 | 6,000 | — | — |
| 2000-11-17 | $4.25 | $4.98 | 0 | — | — |
| 2000-11-16 | $4.25 | $4.98 | 11,000 | — | — |
| 2000-11-15 | $4.25 | $4.98 | 36,250 | — | — |
| 2000-11-14 | $4.45 | $5.22 | 6,750 | — | — |
| 2000-11-13 | $4.50 | $5.28 | 6,000 | — | — |
| 2000-11-10 | $4.45 | $5.22 | 3,000 | — | — |
| 2000-11-09 | $4.50 | $5.28 | 19,500 | — | — |
| 2000-11-08 | $4.45 | $5.22 | 2,500 | — | — |
| 2000-11-07 | $4.53 | $5.31 | 0 | — | — |
| 2000-11-06 | $4.53 | $5.31 | 7,500 | — | — |
| 2000-11-03 | $4.63 | $5.42 | 0 | — | — |
| 2000-11-02 | $4.63 | $5.42 | 0 | — | — |
| 2000-11-01 | $4.63 | $5.42 | 0 | — | — |
| 2000-10-31 | $4.63 | $5.42 | 0 | — | — |
| 2000-10-30 | $4.63 | $5.42 | 1,000 | — | — |
| 2000-10-27 | $4.60 | $5.40 | 39,500 | — | — |
| 2000-10-26 | $4.20 | $4.93 | 14,250 | — | — |
| 2000-10-25 | $4.13 | $4.84 | 0 | — | — |
| 2000-10-24 | $4.13 | $4.84 | 1,500 | — | — |
| 2000-10-23 | $4.00 | $4.69 | 0 | — | — |
| 2000-10-20 | $4.00 | $4.69 | 6,500 | — | — |
| 2000-10-19 | $4.00 | $4.69 | 2,000 | — | — |
| 2000-10-18 | $4.03 | $4.72 | 7,250 | — | — |
| 2000-10-17 | $4.00 | $4.69 | 8,250 | — | — |
| 2000-10-16 | $4.15 | $4.87 | 2,000 | — | — |
| 2000-10-13 | $4.03 | $4.72 | 0 | — | — |
| 2000-10-12 | $4.03 | $4.72 | 2,250 | — | — |
| 2000-10-11 | $4.03 | $4.72 | 19,500 | — | — |
| 2000-10-10 | $4.15 | $4.87 | 5,500 | — | — |
| 2000-10-09 | $4.20 | $4.93 | 20,750 | — | — |
| 2000-10-06 | $4.25 | $4.98 | 1,750 | — | — |
| 2000-10-05 | $4.40 | $5.16 | 1,750 | — | — |
| 2000-10-04 | $4.40 | $5.16 | 5,500 | — | — |
| 2000-10-03 | $4.40 | $5.16 | 4,750 | — | — |
| 2000-10-02 | $4.33 | $5.07 | 1,500 | — | — |
| 2000-09-29 | $4.40 | $5.16 | 1,000 | — | — |
| 2000-09-28 | $4.50 | $5.28 | 0 | — | — |
| 2000-09-27 | $4.50 | $5.28 | 0 | — | — |
| 2000-09-26 | $4.58 | $5.28 | 5,000 | — | — |
| 2000-09-25 | $4.65 | $5.37 | 17,500 | — | — |
| 2000-09-22 | $4.80 | $5.54 | 8,000 | — | — |
| 2000-09-21 | $4.83 | $5.57 | 1,250 | — | — |
| 2000-09-20 | $4.83 | $5.57 | 5,250 | — | — |
| 2000-09-19 | $4.95 | $5.72 | 6,000 | — | — |
| 2000-09-18 | $5.00 | $5.77 | 4,250 | — | — |
| 2000-09-15 | $5.05 | $5.83 | 6,500 | — | — |
| 2000-09-14 | $5.00 | $5.77 | 14,250 | — | — |
| 2000-09-13 | $4.80 | $5.54 | 9,250 | — | — |
| 2000-09-12 | $4.70 | $5.43 | 1,250 | — | — |
| 2000-09-11 | $4.75 | $5.49 | 0 | — | — |
| 2000-09-08 | $4.75 | $5.49 | 1,750 | — | — |
| 2000-09-07 | $4.70 | $5.43 | 0 | — | — |
| 2000-09-06 | $4.70 | $5.43 | 250 | — | — |
| 2000-09-05 | $4.70 | $5.43 | 6,500 | — | — |
| 2000-09-01 | $4.65 | $5.37 | 1,250 | — | — |
| 2000-08-31 | $4.65 | $5.37 | 1,000 | — | — |
| 2000-08-30 | $4.65 | $5.37 | 2,750 | — | — |
| 2000-08-29 | $4.65 | $5.37 | 1,500 | — | — |
| 2000-08-28 | $4.65 | $5.37 | 750 | — | — |
| 2000-08-25 | $4.70 | $5.43 | 1,000 | — | — |
| 2000-08-24 | $4.70 | $5.43 | 250 | — | — |
| 2000-08-23 | $4.65 | $5.37 | 0 | — | — |
| 2000-08-22 | $4.65 | $5.37 | 0 | — | — |
| 2000-08-21 | $4.65 | $5.37 | 0 | — | — |
| 2000-08-18 | $4.65 | $5.37 | 6,750 | — | — |
| 2000-08-17 | $4.70 | $5.43 | 6,000 | — | — |
| 2000-08-16 | $4.70 | $5.43 | 4,250 | — | — |
| 2000-08-15 | $4.48 | $5.17 | 500 | — | — |
| 2000-08-14 | $4.53 | $5.23 | 14,750 | — | — |
| 2000-08-11 | $4.60 | $5.31 | 2,000 | — | — |
| 2000-08-10 | $4.70 | $5.43 | 2,750 | — | — |
| 2000-08-09 | $4.70 | $5.43 | 0 | — | — |
| 2000-08-08 | $4.70 | $5.43 | 1,750 | — | — |
| 2000-08-07 | $4.55 | $5.25 | 1,250 | — | — |
| 2000-08-04 | $4.45 | $5.14 | 22,000 | — | — |
| 2000-08-03 | $4.40 | $5.08 | 14,500 | — | — |
| 2000-08-02 | $4.30 | $4.97 | 500 | — | — |
| 2000-08-01 | $4.25 | $4.91 | 0 | — | — |
| 2000-07-31 | $4.25 | $4.91 | 2,500 | — | — |
| 2000-07-28 | $4.35 | $5.02 | 2,250 | — | — |
| 2000-07-27 | $4.35 | $5.02 | 0 | — | — |
| 2000-07-26 | $4.35 | $5.02 | 18,500 | — | — |
| 2000-07-25 | $4.40 | $5.08 | 14,250 | — | — |
| 2000-07-24 | $4.38 | $5.05 | 2,750 | — | — |
| 2000-07-21 | $4.35 | $5.02 | 13,000 | — | — |
| 2000-07-20 | $4.35 | $5.02 | 44,500 | — | — |
| 2000-07-19 | $3.90 | $4.50 | 7,250 | — | — |
| 2000-07-18 | $3.80 | $4.39 | 23,000 | — | — |
| 2000-07-17 | $3.80 | $4.39 | 750 | — | — |
| 2000-07-14 | $3.83 | $4.42 | 2,500 | — | — |
| 2000-07-13 | $3.85 | $4.45 | 0 | — | — |
| 2000-07-12 | $3.85 | $4.45 | 750 | — | — |
| 2000-07-11 | $3.80 | $4.39 | 29,500 | — | — |
| 2000-07-10 | $3.80 | $4.39 | 17,250 | — | — |
| 2000-07-07 | $3.80 | $4.39 | 14,000 | — | — |
| 2000-07-06 | $3.83 | $4.42 | 500 | — | — |
| 2000-07-05 | $3.85 | $4.45 | 0 | — | — |
| 2000-07-03 | $3.85 | $4.45 | 500 | — | — |
| 2000-06-30 | $3.78 | $4.36 | 5,250 | — | — |
| 2000-06-29 | $3.85 | $4.45 | 1,500 | — | — |
| 2000-06-28 | $3.80 | $4.39 | 2,000 | — | — |
| 2000-06-27 | $3.90 | $4.42 | 3,250 | — | — |
| 2000-06-26 | $3.88 | $4.40 | 1,750 | — | — |
| 2000-06-23 | $3.80 | $4.31 | 4,250 | — | — |
| 2000-06-22 | $3.90 | $4.42 | 2,750 | — | — |
| 2000-06-21 | $3.83 | $4.34 | 12,000 | — | — |
| 2000-06-20 | $3.93 | $4.45 | 3,250 | — | — |
| 2000-06-19 | $3.95 | $4.48 | 2,750 | — | — |
| 2000-06-16 | $3.88 | $4.40 | 2,250 | — | — |
| 2000-06-15 | $3.85 | $4.37 | 9,750 | — | — |
| 2000-06-14 | $3.88 | $4.40 | 0 | — | — |
| 2000-06-13 | $3.88 | $4.40 | 1,750 | — | — |
| 2000-06-12 | $3.85 | $4.37 | 4,500 | — | — |
| 2000-06-09 | $3.93 | $4.45 | 13,000 | — | — |
| 2000-06-08 | $3.95 | $4.48 | 1,750 | — | — |
| 2000-06-07 | $3.90 | $4.42 | 13,750 | — | — |
| 2000-06-06 | $3.80 | $4.31 | 12,000 | — | — |
| 2000-06-05 | $3.83 | $4.34 | 13,500 | — | — |
| 2000-06-02 | $3.85 | $4.37 | 0 | — | — |
| 2000-06-01 | $3.85 | $4.37 | 7,000 | — | — |
| 2000-05-31 | $3.83 | $4.34 | 3,500 | — | — |
| 2000-05-30 | $3.83 | $4.34 | 2,750 | — | — |
| 2000-05-26 | $3.83 | $4.34 | 7,000 | — | — |
| 2000-05-25 | $3.90 | $4.42 | 19,500 | — | — |
| 2000-05-24 | $3.80 | $4.31 | 13,000 | — | — |
| 2000-05-23 | $3.80 | $4.31 | 3,500 | — | — |
| 2000-05-22 | $3.83 | $4.34 | 750 | — | — |
| 2000-05-19 | $3.93 | $4.45 | 2,500 | — | — |
| 2000-05-18 | $3.93 | $4.45 | 13,750 | — | — |
| 2000-05-17 | $3.83 | $4.34 | 4,500 | — | — |
| 2000-05-16 | $3.90 | $4.42 | 5,000 | — | — |
| 2000-05-15 | $3.90 | $4.42 | 37,500 | — | — |
| 2000-05-12 | $3.90 | $4.42 | 39,000 | — | — |
| 2000-05-11 | $3.80 | $4.31 | 9,000 | — | — |
| 2000-05-10 | $3.80 | $4.31 | 1,500 | — | — |
| 2000-05-09 | $3.85 | $4.37 | 3,000 | — | — |
| 2000-05-08 | $3.90 | $4.42 | 1,750 | — | — |
| 2000-05-05 | $3.88 | $4.40 | 4,750 | — | — |
| 2000-05-04 | $3.88 | $4.40 | 24,500 | — | — |
| 2000-05-03 | $3.85 | $4.37 | 5,250 | — | — |
| 2000-05-02 | $3.95 | $4.48 | 23,250 | — | — |
| 2000-05-01 | $3.90 | $4.42 | 4,000 | — | — |
| 2000-04-28 | $3.90 | $4.42 | 5,000 | — | — |
| 2000-04-27 | $3.80 | $4.31 | 500 | — | — |
| 2000-04-26 | $3.90 | $4.42 | 22,250 | — | — |
| 2000-04-25 | $3.85 | $4.37 | 11,000 | — | — |
| 2000-04-24 | $3.85 | $4.37 | 23,500 | — | — |
| 2000-04-20 | $3.90 | $4.42 | 10,000 | — | — |
| 2000-04-19 | $3.80 | $4.31 | 11,750 | — | — |
| 2000-04-18 | $3.90 | $4.42 | 84,250 | — | — |
| 2000-04-17 | $3.55 | $4.03 | 60,000 | — | — |
| 2000-04-14 | $4.20 | $4.76 | 31,750 | — | — |
| 2000-04-13 | $4.68 | $5.30 | 6,250 | — | — |
| 2000-04-12 | $4.70 | $5.33 | 8,250 | — | — |
| 2000-04-11 | $4.70 | $5.33 | 250 | — | — |
| 2000-04-10 | $4.70 | $5.33 | 24,250 | — | — |
| 2000-04-07 | $4.63 | $5.25 | 2,750 | — | — |
| 2000-04-06 | $4.70 | $5.33 | 14,500 | — | — |
| 2000-04-05 | $4.50 | $5.10 | 7,500 | — | — |
| 2000-04-04 | $4.70 | $5.33 | 16,500 | — | — |
| 2000-04-03 | $4.70 | $5.33 | 24,250 | — | — |
| 2000-03-31 | $4.75 | $5.39 | 6,750 | — | — |
| 2000-03-30 | $4.70 | $5.33 | 27,750 | — | — |
| 2000-03-29 | $4.80 | $5.44 | 7,500 | — | — |
| 2000-03-28 | $4.90 | $5.48 | 2,250 | — | — |
| 2000-03-27 | $4.85 | $5.42 | 1,250 | — | — |
| 2000-03-24 | $4.90 | $5.48 | 7,000 | — | — |
| 2000-03-23 | $4.90 | $5.48 | 7,000 | — | — |
| 2000-03-22 | $4.70 | $5.25 | 2,500 | — | — |
| 2000-03-21 | $4.70 | $5.25 | 6,000 | — | — |
| 2000-03-20 | $4.80 | $5.37 | 8,000 | — | — |
| 2000-03-17 | $4.90 | $5.48 | 1,000 | — | — |
| 2000-03-16 | $4.80 | $5.37 | 8,250 | — | — |
| 2000-03-15 | $4.50 | $5.03 | 32,750 | — | — |
| 2000-03-14 | $4.90 | $5.48 | 7,250 | — | — |
| 2000-03-13 | $5.08 | $5.67 | 18,250 | — | — |
| 2000-03-10 | $5.10 | $5.70 | 4,250 | — | — |
| 2000-03-09 | $5.00 | $5.59 | 12,000 | — | — |
| 2000-03-08 | $4.90 | $5.48 | 18,250 | — | — |
| 2000-03-07 | $4.98 | $5.56 | 20,750 | — | — |
| 2000-03-06 | $5.20 | $5.81 | 37,250 | — | — |
| 2000-03-03 | $5.53 | $6.18 | 41,250 | — | — |
| 2000-03-02 | $5.60 | $6.26 | 111,000 | — | — |
| 2000-03-01 | $5.10 | $5.70 | 25,750 | — | — |
| 2000-02-29 | $4.55 | $5.09 | 38,500 | — | — |
| 2000-02-28 | $4.20 | $4.70 | 27,000 | — | — |
| 2000-02-25 | $3.70 | $4.14 | 7,500 | — | — |
| 2000-02-24 | $3.65 | $4.08 | 7,750 | — | — |
| 2000-02-23 | $3.75 | $4.19 | 4,750 | — | — |
| 2000-02-22 | $3.70 | $4.14 | 6,000 | — | — |
| 2000-02-18 | $3.68 | $4.11 | 3,750 | — | — |
| 2000-02-17 | $3.70 | $4.14 | 13,750 | — | — |
| 2000-02-16 | $3.73 | $4.16 | 250 | — | — |
| 2000-02-15 | $3.70 | $4.14 | 24,000 | — | — |
| 2000-02-14 | $3.75 | $4.19 | 23,000 | — | — |
| 2000-02-11 | $3.75 | $4.19 | 10,750 | — | — |
| 2000-02-10 | $3.70 | $4.14 | 8,750 | — | — |
| 2000-02-09 | $3.65 | $4.08 | 1,000 | — | — |
| 2000-02-08 | $3.65 | $4.08 | 115,000 | — | — |
| 2000-02-07 | $3.70 | $4.14 | 750 | — | — |
| 2000-02-04 | $3.60 | $4.02 | 5,500 | — | — |
| 2000-02-03 | $3.55 | $3.97 | 250 | — | — |
| 2000-02-02 | $3.55 | $3.97 | 7,500 | — | — |
| 2000-02-01 | $3.60 | $4.02 | 8,500 | — | — |
| 2000-01-31 | $3.60 | $4.02 | 0 | — | — |
| 2000-01-28 | $3.60 | $4.02 | 500 | — | — |
| 2000-01-27 | $3.60 | $4.02 | 6,250 | — | — |
| 2000-01-26 | $3.63 | $4.05 | 7,500 | — | — |
| 2000-01-25 | $3.60 | $4.02 | 250 | — | — |
| 2000-01-24 | $3.60 | $4.02 | 13,250 | — | — |
| 2000-01-21 | $3.60 | $4.02 | 36,750 | — | — |
| 2000-01-20 | $3.70 | $4.14 | 4,750 | — | — |
| 2000-01-19 | $3.63 | $4.05 | 4,250 | — | — |
| 2000-01-18 | $3.55 | $3.97 | 3,500 | — | — |
| 2000-01-14 | $3.50 | $3.91 | 7,000 | — | — |
| 2000-01-13 | $3.50 | $3.91 | 1,500 | — | — |
| 2000-01-12 | $3.58 | $4.00 | 6,750 | — | — |
| 2000-01-11 | $3.50 | $3.91 | 20,500 | — | — |
| 2000-01-10 | $3.53 | $3.94 | 55,500 | — | — |
| 2000-01-07 | $3.50 | $3.91 | 13,500 | — | — |
| 2000-01-06 | $3.55 | $3.97 | 2,750 | — | — |
| 2000-01-05 | $3.60 | $4.02 | 2,000 | — | — |
| 2000-01-04 | $3.60 | $4.02 | 1,500 | — | — |
| 2000-01-03 | $3.65 | $4.08 | 8,000 | — | — |