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 | $4.41 | $5.12 | 36,400 | — | — |
| 2000-12-28 | $4.50 | $5.23 | 28,800 | — | — |
| 2000-12-27 | $4.45 | $5.18 | 30,000 | — | — |
| 2000-12-26 | $4.44 | $5.16 | 22,000 | — | — |
| 2000-12-22 | $4.33 | $5.03 | 44,800 | — | — |
| 2000-12-21 | $4.31 | $5.01 | 40,800 | — | — |
| 2000-12-20 | $4.25 | $4.94 | 56,800 | — | — |
| 2000-12-19 | $4.50 | $5.23 | 135,200 | — | — |
| 2000-12-18 | $4.47 | $5.20 | 55,600 | — | — |
| 2000-12-15 | $4.53 | $5.27 | 53,600 | — | — |
| 2000-12-14 | $4.59 | $5.34 | 22,800 | — | — |
| 2000-12-13 | $4.66 | $5.41 | 14,000 | — | — |
| 2000-12-12 | $4.66 | $5.41 | 15,200 | — | — |
| 2000-12-11 | $4.66 | $5.41 | 60,400 | — | — |
| 2000-12-08 | $4.59 | $5.34 | 31,600 | — | — |
| 2000-12-07 | $4.53 | $5.27 | 28,400 | — | — |
| 2000-12-06 | $4.55 | $5.29 | 28,800 | — | — |
| 2000-12-05 | $4.53 | $5.27 | 82,400 | — | — |
| 2000-12-04 | $4.27 | $4.96 | 3,600 | — | — |
| 2000-12-01 | $4.28 | $4.98 | 21,600 | — | — |
| 2000-11-30 | $4.22 | $4.90 | 40,800 | — | — |
| 2000-11-29 | $4.34 | $5.05 | 19,600 | — | — |
| 2000-11-28 | $4.30 | $5.00 | 32,800 | — | — |
| 2000-11-27 | $4.27 | $4.96 | 41,600 | — | — |
| 2000-11-24 | $4.25 | $4.94 | 12,800 | — | — |
| 2000-11-22 | $4.22 | $4.90 | 24,800 | — | — |
| 2000-11-21 | $4.22 | $4.90 | 16,800 | — | — |
| 2000-11-20 | $4.25 | $4.94 | 31,600 | — | — |
| 2000-11-17 | $4.16 | $4.83 | 7,200 | — | — |
| 2000-11-16 | $4.09 | $4.76 | 27,200 | — | — |
| 2000-11-15 | $4.00 | $4.65 | 19,200 | — | — |
| 2000-11-14 | $3.95 | $4.60 | 6,400 | — | — |
| 2000-11-13 | $3.97 | $4.61 | 72,000 | — | — |
| 2000-11-10 | $4.13 | $4.80 | 21,600 | — | — |
| 2000-11-09 | $4.22 | $4.90 | 7,200 | — | — |
| 2000-11-08 | $4.25 | $4.94 | 36,400 | — | — |
| 2000-11-07 | $4.13 | $4.80 | 35,200 | — | — |
| 2000-11-06 | $4.00 | $4.65 | 24,800 | — | — |
| 2000-11-03 | $4.03 | $4.69 | 59,200 | — | — |
| 2000-11-02 | $4.03 | $4.69 | 49,200 | — | — |
| 2000-11-01 | $4.00 | $4.65 | 94,000 | — | — |
| 2000-10-31 | $3.89 | $4.52 | 97,200 | — | — |
| 2000-10-30 | $3.78 | $4.40 | 39,200 | — | — |
| 2000-10-27 | $3.91 | $4.54 | 55,600 | — | — |
| 2000-10-26 | $3.88 | $4.51 | 41,200 | — | — |
| 2000-10-25 | $3.97 | $4.61 | 24,800 | — | — |
| 2000-10-24 | $4.06 | $4.72 | 39,200 | — | — |
| 2000-10-23 | $4.13 | $4.80 | 58,000 | — | — |
| 2000-10-20 | $4.28 | $4.98 | 26,800 | — | — |
| 2000-10-19 | $4.38 | $5.09 | 42,400 | — | — |
| 2000-10-18 | $4.30 | $5.00 | 27,600 | — | — |
| 2000-10-17 | $4.42 | $5.14 | 46,800 | — | — |
| 2000-10-16 | $4.48 | $5.21 | 25,600 | — | — |
| 2000-10-13 | $4.38 | $5.09 | 21,600 | — | — |
| 2000-10-12 | $4.31 | $5.01 | 50,800 | — | — |
| 2000-10-11 | $4.33 | $5.03 | 27,600 | — | — |
| 2000-10-10 | $4.34 | $5.05 | 15,600 | — | — |
| 2000-10-09 | $4.34 | $5.05 | 77,600 | — | — |
| 2000-10-06 | $4.63 | $5.38 | 43,200 | — | — |
| 2000-10-05 | $4.63 | $5.38 | 43,200 | — | — |
| 2000-10-04 | $4.67 | $5.43 | 25,200 | — | — |
| 2000-10-03 | $4.66 | $5.41 | 7,200 | — | — |
| 2000-10-02 | $4.69 | $5.45 | 55,600 | — | — |
| 2000-09-29 | $4.69 | $5.45 | 35,600 | — | — |
| 2000-09-28 | $4.63 | $5.38 | 60,800 | — | — |
| 2000-09-27 | $4.48 | $5.21 | 10,400 | — | — |
| 2000-09-26 | $4.47 | $5.20 | 36,400 | — | — |
| 2000-09-25 | $4.56 | $5.30 | 53,600 | — | — |
| 2000-09-22 | $4.55 | $5.29 | 56,800 | — | — |
| 2000-09-21 | $4.66 | $5.41 | 115,600 | — | — |
| 2000-09-20 | $4.69 | $5.45 | 174,400 | — | — |
| 2000-09-19 | $4.48 | $5.21 | 53,200 | — | — |
| 2000-09-18 | $4.34 | $5.05 | 84,400 | — | — |
| 2000-09-15 | $4.56 | $5.30 | 37,600 | — | — |
| 2000-09-14 | $4.66 | $5.41 | 110,800 | — | — |
| 2000-09-13 | $4.75 | $5.52 | 158,000 | — | — |
| 2000-09-12 | $4.50 | $5.23 | 213,200 | — | — |
| 2000-09-11 | $4.28 | $4.98 | 56,000 | — | — |
| 2000-09-08 | $4.17 | $4.85 | 6,800 | — | — |
| 2000-09-07 | $4.16 | $4.83 | 52,800 | — | — |
| 2000-09-06 | $3.98 | $4.63 | 19,200 | — | — |
| 2000-09-05 | $4.03 | $4.69 | 67,600 | — | — |
| 2000-09-01 | $4.09 | $4.76 | 40,800 | — | — |
| 2000-08-31 | $4.09 | $4.76 | 71,600 | — | — |
| 2000-08-30 | $4.09 | $4.76 | 71,600 | — | — |
| 2000-08-29 | $3.94 | $4.58 | 101,200 | — | — |
| 2000-08-28 | $3.84 | $4.47 | 100,000 | — | — |
| 2000-08-25 | $3.88 | $4.51 | 33,600 | — | — |
| 2000-08-24 | $3.97 | $4.61 | 16,000 | — | — |
| 2000-08-23 | $3.84 | $4.47 | 50,400 | — | — |
| 2000-08-22 | $3.72 | $4.32 | 139,600 | — | — |
| 2000-08-21 | $3.75 | $4.36 | 58,800 | — | — |
| 2000-08-18 | $3.80 | $4.41 | 98,000 | — | — |
| 2000-08-17 | $3.78 | $4.40 | 190,800 | — | — |
| 2000-08-16 | $3.70 | $4.31 | 78,800 | — | — |
| 2000-08-15 | $3.81 | $4.43 | 52,400 | — | — |
| 2000-08-14 | $3.91 | $4.54 | 52,000 | — | — |
| 2000-08-11 | $4.00 | $4.65 | 6,800 | — | — |
| 2000-08-10 | $4.00 | $4.65 | 8,800 | — | — |
| 2000-08-09 | $4.03 | $4.69 | 14,000 | — | — |
| 2000-08-08 | $4.03 | $4.69 | 18,000 | — | — |
| 2000-08-07 | $3.97 | $4.61 | 52,400 | — | — |
| 2000-08-04 | $3.92 | $4.56 | 32,800 | — | — |
| 2000-08-03 | $3.97 | $4.61 | 56,000 | — | — |
| 2000-08-02 | $3.94 | $4.58 | 45,200 | — | — |
| 2000-08-01 | $3.88 | $4.51 | 65,600 | — | — |
| 2000-07-31 | $3.75 | $4.36 | 71,600 | — | — |
| 2000-07-28 | $3.81 | $4.43 | 132,800 | — | — |
| 2000-07-27 | $3.94 | $4.58 | 85,200 | — | — |
| 2000-07-26 | $4.03 | $4.69 | 71,200 | — | — |
| 2000-07-25 | $4.13 | $4.80 | 135,200 | — | — |
| 2000-07-24 | $4.34 | $5.05 | 38,800 | — | — |
| 2000-07-21 | $4.48 | $5.21 | 63,600 | — | — |
| 2000-07-20 | $4.53 | $5.27 | 212,400 | — | — |
| 2000-07-19 | $4.41 | $5.12 | 114,000 | — | — |
| 2000-07-18 | $4.48 | $5.21 | 50,400 | — | — |
| 2000-07-17 | $4.53 | $5.27 | 110,400 | — | — |
| 2000-07-14 | $4.41 | $5.12 | 105,600 | — | — |
| 2000-07-13 | $4.27 | $4.96 | 54,400 | — | — |
| 2000-07-12 | $4.19 | $4.87 | 116,000 | — | — |
| 2000-07-11 | $4.13 | $4.80 | 157,200 | — | — |
| 2000-07-10 | $4.02 | $4.67 | 79,600 | — | — |
| 2000-07-07 | $4.06 | $4.72 | 120,400 | — | — |
| 2000-07-06 | $3.98 | $4.63 | 134,800 | — | — |
| 2000-07-05 | $3.98 | $4.63 | 240,800 | — | — |
| 2000-07-03 | $4.11 | $4.78 | 122,400 | — | — |
| 2000-06-30 | $4.06 | $4.72 | 218,000 | — | — |
| 2000-06-29 | $4.34 | $5.05 | 91,600 | — | — |
| 2000-06-28 | $4.41 | $5.12 | 146,400 | — | — |
| 2000-06-27 | $4.41 | $5.12 | 280,400 | — | — |
| 2000-06-26 | $4.47 | $5.20 | 392,400 | — | — |
| 2000-06-23 | $4.03 | $4.69 | 756,400 | — | — |
| 2000-06-22 | $4.38 | $5.09 | 806,000 | — | — |
| 2000-06-21 | $5.00 | $5.81 | 1,158,400 | — | — |
| 2000-06-20 | $5.44 | $6.32 | 1,294,800 | — | — |
| 2000-06-19 | $5.08 | $5.90 | 629,600 | — | — |
| 2000-06-16 | $4.67 | $5.43 | 254,800 | — | — |
| 2000-06-15 | $4.50 | $5.23 | 133,600 | — | — |
| 2000-06-14 | $4.50 | $5.23 | 226,400 | — | — |
| 2000-06-13 | $4.42 | $5.14 | 39,600 | — | — |
| 2000-06-12 | $4.47 | $5.20 | 243,600 | — | — |
| 2000-06-09 | $4.42 | $5.14 | 108,400 | — | — |
| 2000-06-08 | $4.31 | $5.01 | 74,800 | — | — |
| 2000-06-07 | $4.38 | $5.09 | 184,800 | — | — |
| 2000-06-06 | $4.44 | $5.16 | 446,400 | — | — |
| 2000-06-05 | $4.50 | $5.23 | 468,400 | — | — |
| 2000-06-02 | $4.00 | $4.65 | 57,600 | — | — |
| 2000-06-01 | $3.94 | $4.58 | 15,600 | — | — |
| 2000-05-31 | $4.00 | $4.65 | 101,200 | — | — |
| 2000-05-30 | $4.11 | $4.78 | 72,000 | — | — |
| 2000-05-26 | $3.94 | $4.58 | 103,600 | — | — |
| 2000-05-25 | $3.92 | $4.56 | 41,200 | — | — |
| 2000-05-24 | $4.00 | $4.65 | 86,000 | — | — |
| 2000-05-23 | $4.11 | $4.78 | 166,800 | — | — |
| 2000-05-22 | $3.92 | $4.56 | 88,400 | — | — |
| 2000-05-19 | $3.89 | $4.52 | 45,200 | — | — |
| 2000-05-18 | $3.94 | $4.58 | 94,400 | — | — |
| 2000-05-17 | $3.73 | $4.34 | 66,000 | — | — |
| 2000-05-16 | $3.77 | $4.38 | 145,600 | — | — |
| 2000-05-15 | $3.69 | $4.29 | 46,400 | — | — |
| 2000-05-12 | $3.59 | $4.18 | 10,800 | — | — |
| 2000-05-11 | $3.58 | $4.16 | 24,000 | — | — |
| 2000-05-10 | $3.53 | $4.11 | 65,600 | — | — |
| 2000-05-09 | $3.63 | $4.21 | 103,600 | — | — |
| 2000-05-08 | $3.38 | $3.92 | 37,600 | — | — |
| 2000-05-05 | $3.41 | $3.96 | 10,800 | — | — |
| 2000-05-04 | $3.44 | $4.00 | 23,200 | — | — |
| 2000-05-03 | $3.44 | $4.00 | 24,800 | — | — |
| 2000-05-02 | $3.41 | $3.96 | 24,400 | — | — |
| 2000-05-01 | $3.44 | $4.00 | 72,000 | — | — |
| 2000-04-28 | $3.41 | $3.96 | 16,000 | — | — |
| 2000-04-27 | $3.36 | $3.91 | 5,200 | — | — |
| 2000-04-26 | $3.41 | $3.96 | 48,800 | — | — |
| 2000-04-25 | $3.28 | $3.81 | 110,000 | — | — |
| 2000-04-24 | $3.27 | $3.80 | 80,800 | — | — |
| 2000-04-20 | $3.23 | $3.76 | 39,200 | — | — |
| 2000-04-19 | $3.27 | $3.80 | 108,800 | — | — |
| 2000-04-18 | $3.17 | $3.69 | 44,800 | — | — |
| 2000-04-17 | $3.16 | $3.67 | 22,400 | — | — |
| 2000-04-14 | $3.19 | $3.71 | 42,000 | — | — |
| 2000-04-13 | $3.16 | $3.67 | 50,400 | — | — |
| 2000-04-12 | $3.25 | $3.78 | 47,200 | — | — |
| 2000-04-11 | $3.39 | $3.94 | 104,000 | — | — |
| 2000-04-10 | $3.44 | $4.00 | 130,000 | — | — |
| 2000-04-07 | $3.48 | $4.05 | 160,800 | — | — |
| 2000-04-06 | $3.44 | $4.00 | 291,200 | — | — |
| 2000-04-05 | $3.31 | $3.85 | 191,600 | — | — |
| 2000-04-04 | $3.02 | $3.51 | 216,800 | — | — |
| 2000-04-03 | $2.92 | $3.40 | 27,200 | — | — |
| 2000-03-31 | $2.95 | $3.43 | 26,800 | — | — |
| 2000-03-30 | $2.91 | $3.38 | 51,600 | — | — |
| 2000-03-29 | $2.95 | $3.43 | 5,600 | — | — |
| 2000-03-28 | $2.95 | $3.43 | 2,400 | — | — |
| 2000-03-27 | $2.95 | $3.43 | 4,800 | — | — |
| 2000-03-24 | $2.95 | $3.43 | 0 | — | — |
| 2000-03-23 | $2.95 | $3.43 | 15,200 | — | — |
| 2000-03-22 | $2.98 | $3.47 | 28,800 | — | — |
| 2000-03-21 | $2.94 | $3.42 | 13,600 | — | — |
| 2000-03-20 | $2.95 | $3.43 | 30,000 | — | — |
| 2000-03-17 | $2.98 | $3.47 | 7,600 | — | — |
| 2000-03-16 | $2.98 | $3.47 | 23,600 | — | — |
| 2000-03-15 | $2.95 | $3.43 | 7,200 | — | — |
| 2000-03-14 | $2.95 | $3.43 | 34,000 | — | — |
| 2000-03-13 | $2.98 | $3.47 | 30,000 | — | — |
| 2000-03-10 | $2.92 | $3.40 | 8,800 | — | — |
| 2000-03-09 | $2.98 | $3.47 | 6,400 | — | — |
| 2000-03-08 | $2.94 | $3.42 | 46,800 | — | — |
| 2000-03-07 | $2.91 | $3.33 | 79,600 | — | — |
| 2000-03-06 | $2.94 | $3.37 | 19,600 | — | — |
| 2000-03-03 | $2.94 | $3.37 | 8,800 | — | — |
| 2000-03-02 | $2.94 | $3.37 | 91,600 | — | — |
| 2000-03-01 | $2.61 | $2.99 | 32,000 | — | — |
| 2000-02-29 | $2.56 | $2.94 | 44,800 | — | — |
| 2000-02-28 | $2.52 | $2.88 | 15,200 | — | — |
| 2000-02-25 | $2.56 | $2.94 | 23,200 | — | — |
| 2000-02-24 | $2.66 | $3.05 | 51,200 | — | — |
| 2000-02-23 | $2.53 | $2.90 | 8,000 | — | — |
| 2000-02-22 | $2.53 | $2.90 | 17,600 | — | — |
| 2000-02-18 | $2.61 | $2.99 | 14,800 | — | — |
| 2000-02-17 | $2.64 | $3.03 | 58,000 | — | — |
| 2000-02-16 | $2.75 | $3.15 | 36,800 | — | — |
| 2000-02-15 | $2.70 | $3.10 | 6,400 | — | — |
| 2000-02-14 | $2.66 | $3.05 | 36,800 | — | — |
| 2000-02-11 | $2.63 | $3.01 | 7,200 | — | — |
| 2000-02-10 | $2.69 | $3.08 | 27,600 | — | — |
| 2000-02-09 | $2.66 | $3.05 | 35,200 | — | — |
| 2000-02-08 | $2.75 | $3.15 | 110,400 | — | — |
| 2000-02-07 | $2.69 | $3.08 | 204,800 | — | — |
| 2000-02-04 | $2.58 | $2.96 | 32,400 | — | — |
| 2000-02-03 | $2.59 | $2.97 | 12,800 | — | — |
| 2000-02-02 | $2.61 | $2.99 | 6,400 | — | — |
| 2000-02-01 | $2.64 | $3.03 | 21,200 | — | — |
| 2000-01-31 | $2.63 | $3.01 | 22,800 | — | — |
| 2000-01-28 | $2.70 | $3.10 | 32,400 | — | — |
| 2000-01-27 | $2.69 | $3.08 | 21,200 | — | — |
| 2000-01-26 | $2.66 | $3.05 | 24,400 | — | — |
| 2000-01-25 | $2.67 | $3.06 | 53,600 | — | — |
| 2000-01-24 | $2.72 | $3.12 | 12,400 | — | — |
| 2000-01-21 | $2.72 | $3.12 | 78,800 | — | — |
| 2000-01-20 | $2.81 | $3.22 | 21,600 | — | — |
| 2000-01-19 | $2.89 | $3.31 | 44,400 | — | — |
| 2000-01-18 | $2.88 | $3.30 | 68,400 | — | — |
| 2000-01-14 | $2.75 | $3.15 | 7,600 | — | — |
| 2000-01-13 | $2.78 | $3.19 | 18,000 | — | — |
| 2000-01-12 | $2.70 | $3.10 | 48,800 | — | — |
| 2000-01-11 | $2.92 | $3.35 | 11,200 | — | — |
| 2000-01-10 | $2.94 | $3.37 | 7,600 | — | — |
| 2000-01-07 | $2.89 | $3.31 | 29,600 | — | — |
| 2000-01-06 | $2.91 | $3.33 | 12,400 | — | — |
| 2000-01-05 | $2.94 | $3.37 | 11,600 | — | — |
| 2000-01-04 | $3.00 | $3.44 | 33,200 | — | — |
| 2000-01-03 | $3.02 | $3.46 | 121,600 | — | — |