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
- 1993-08-13 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 | $4.40 | $4.94 | 2,114,778 | — | — |
| 2000-12-28 | $4.40 | $4.94 | 2,009,357 | — | — |
| 2000-12-27 | $4.33 | $4.86 | 1,829,414 | — | — |
| 2000-12-26 | $4.14 | $4.64 | 777,024 | — | — |
| 2000-12-22 | $3.95 | $4.43 | 1,335,936 | — | — |
| 2000-12-21 | $3.84 | $4.31 | 1,782,157 | — | — |
| 2000-12-20 | $3.73 | $4.18 | 1,075,110 | — | — |
| 2000-12-19 | $3.79 | $4.25 | 748,851 | — | — |
| 2000-12-18 | $3.81 | $4.27 | 877,901 | — | — |
| 2000-12-15 | $3.82 | $4.29 | 1,434,995 | — | — |
| 2000-12-14 | $3.78 | $4.24 | 691,597 | — | — |
| 2000-12-13 | $3.78 | $4.23 | 684,326 | — | — |
| 2000-12-12 | $3.82 | $4.29 | 802,470 | — | — |
| 2000-12-11 | $3.90 | $4.37 | 932,429 | — | — |
| 2000-12-08 | $4.00 | $4.49 | 1,641,293 | — | — |
| 2000-12-07 | $3.87 | $4.34 | 2,077,517 | — | — |
| 2000-12-06 | $3.89 | $4.36 | 966,963 | — | — |
| 2000-12-05 | $3.89 | $4.36 | 1,609,485 | — | — |
| 2000-12-04 | $3.89 | $4.36 | 3,208,064 | — | — |
| 2000-12-01 | $4.04 | $4.53 | 1,610,394 | — | — |
| 2000-11-30 | $4.03 | $4.52 | 566,182 | — | — |
| 2000-11-29 | $4.04 | $4.53 | 919,706 | — | — |
| 2000-11-28 | $4.00 | $4.48 | 936,064 | — | — |
| 2000-11-27 | $4.04 | $4.53 | 1,215,974 | — | — |
| 2000-11-24 | $4.02 | $4.50 | 644,339 | — | — |
| 2000-11-22 | $3.88 | $4.35 | 724,314 | — | — |
| 2000-11-21 | $3.93 | $4.41 | 870,630 | — | — |
| 2000-11-20 | $3.97 | $4.45 | 636,160 | — | — |
| 2000-11-17 | $3.95 | $4.43 | 818,829 | — | — |
| 2000-11-16 | $4.01 | $4.50 | 901,530 | — | — |
| 2000-11-15 | $4.11 | $4.60 | 560,730 | — | — |
| 2000-11-14 | $4.02 | $4.50 | 538,918 | — | — |
| 2000-11-13 | $4.04 | $4.53 | 713,408 | — | — |
| 2000-11-10 | $3.99 | $4.47 | 778,842 | — | — |
| 2000-11-09 | $4.04 | $4.53 | 619,802 | — | — |
| 2000-11-08 | $4.00 | $4.48 | 689,779 | — | — |
| 2000-11-07 | $3.99 | $4.47 | 383,514 | — | — |
| 2000-11-06 | $4.09 | $4.58 | 1,265,958 | — | — |
| 2000-11-03 | $4.02 | $4.50 | 583,450 | — | — |
| 2000-11-02 | $4.20 | $4.70 | 817,920 | — | — |
| 2000-11-01 | $4.17 | $4.67 | 1,089,651 | — | — |
| 2000-10-31 | $4.15 | $4.66 | 1,195,981 | — | — |
| 2000-10-30 | $4.10 | $4.60 | 948,787 | — | — |
| 2000-10-27 | $3.93 | $4.38 | 475,302 | — | — |
| 2000-10-26 | $3.90 | $4.35 | 1,326,848 | — | — |
| 2000-10-25 | $3.94 | $4.40 | 1,514,970 | — | — |
| 2000-10-24 | $3.91 | $4.36 | 1,375,923 | — | — |
| 2000-10-23 | $3.82 | $4.26 | 1,178,714 | — | — |
| 2000-10-20 | $3.64 | $4.07 | 1,885,760 | — | — |
| 2000-10-19 | $3.77 | $4.21 | 617,984 | — | — |
| 2000-10-18 | $3.69 | $4.12 | 732,493 | — | — |
| 2000-10-17 | $3.69 | $4.12 | 890,624 | — | — |
| 2000-10-16 | $3.68 | $4.11 | 1,007,859 | — | — |
| 2000-10-13 | $3.68 | $4.11 | 1,494,976 | — | — |
| 2000-10-12 | $3.63 | $4.05 | 1,632,205 | — | — |
| 2000-10-11 | $3.75 | $4.19 | 2,474,662 | — | — |
| 2000-10-10 | $3.75 | $4.19 | 1,432,269 | — | — |
| 2000-10-09 | $4.02 | $4.49 | 867,904 | — | — |
| 2000-10-06 | $3.98 | $4.44 | 1,155,994 | — | — |
| 2000-10-05 | $4.11 | $4.59 | 1,696,730 | — | — |
| 2000-10-04 | $4.08 | $4.55 | 2,790,016 | — | — |
| 2000-10-03 | $3.68 | $4.11 | 706,138 | — | — |
| 2000-10-02 | $3.69 | $4.12 | 944,243 | — | — |
| 2000-09-29 | $3.64 | $4.07 | 841,549 | — | — |
| 2000-09-28 | $3.71 | $4.15 | 1,780,339 | — | — |
| 2000-09-27 | $3.47 | $3.88 | 1,860,314 | — | — |
| 2000-09-26 | $3.52 | $3.93 | 979,686 | — | — |
| 2000-09-25 | $3.60 | $4.02 | 927,885 | — | — |
| 2000-09-22 | $3.54 | $3.95 | 1,330,483 | — | — |
| 2000-09-21 | $3.50 | $3.91 | 1,066,931 | — | — |
| 2000-09-20 | $3.53 | $3.94 | 979,686 | — | — |
| 2000-09-19 | $3.51 | $3.92 | 1,240,512 | — | — |
| 2000-09-18 | $3.54 | $3.95 | 1,761,254 | — | — |
| 2000-09-15 | $3.55 | $3.96 | 1,053,299 | — | — |
| 2000-09-14 | $3.68 | $4.11 | 1,127,821 | — | — |
| 2000-09-13 | $3.73 | $4.17 | 990,592 | — | — |
| 2000-09-12 | $3.73 | $4.17 | 2,134,771 | — | — |
| 2000-09-11 | $3.82 | $4.26 | 788,838 | — | — |
| 2000-09-08 | $3.84 | $4.29 | 712,499 | — | — |
| 2000-09-07 | $3.82 | $4.27 | 907,891 | — | — |
| 2000-09-06 | $3.89 | $4.34 | 644,339 | — | — |
| 2000-09-05 | $3.85 | $4.30 | 880,627 | — | — |
| 2000-09-01 | $3.84 | $4.29 | 444,403 | — | — |
| 2000-08-31 | $3.78 | $4.22 | 1,851,226 | — | — |
| 2000-08-30 | $3.76 | $4.20 | 1,109,645 | — | — |
| 2000-08-29 | $3.94 | $4.40 | 976,051 | — | — |
| 2000-08-28 | $3.92 | $4.38 | 951,514 | — | — |
| 2000-08-25 | $3.95 | $4.42 | 1,455,898 | — | — |
| 2000-08-24 | $4.01 | $4.48 | 1,220,518 | — | — |
| 2000-08-23 | $4.02 | $4.49 | 1,030,579 | — | — |
| 2000-08-22 | $4.04 | $4.52 | 1,195,072 | — | — |
| 2000-08-21 | $3.96 | $4.42 | 619,802 | — | — |
| 2000-08-18 | $3.99 | $4.45 | 564,365 | — | — |
| 2000-08-17 | $4.00 | $4.47 | 885,171 | — | — |
| 2000-08-16 | $4.06 | $4.53 | 1,273,229 | — | — |
| 2000-08-15 | $4.02 | $4.49 | 1,250,509 | — | — |
| 2000-08-14 | $4.05 | $4.52 | 1,210,522 | — | — |
| 2000-08-11 | $4.07 | $4.55 | 1,026,035 | — | — |
| 2000-08-10 | $3.88 | $4.33 | 1,827,597 | — | — |
| 2000-08-09 | $3.89 | $4.34 | 2,841,818 | — | — |
| 2000-08-08 | $3.98 | $4.44 | 2,391,962 | — | — |
| 2000-08-07 | $3.95 | $4.41 | 653,427 | — | — |
| 2000-08-04 | $3.96 | $4.42 | 1,387,738 | — | — |
| 2000-08-03 | $3.92 | $4.38 | 1,118,733 | — | — |
| 2000-08-02 | $3.86 | $4.31 | 1,703,091 | — | — |
| 2000-08-01 | $3.78 | $4.22 | 656,154 | — | — |
| 2000-07-31 | $3.73 | $4.17 | 1,498,611 | — | — |
| 2000-07-28 | $3.67 | $4.10 | 1,404,096 | — | — |
| 2000-07-27 | $3.79 | $4.21 | 1,713,997 | — | — |
| 2000-07-26 | $3.82 | $4.24 | 1,193,254 | — | — |
| 2000-07-25 | $3.92 | $4.36 | 757,939 | — | — |
| 2000-07-24 | $3.95 | $4.39 | 1,331,392 | — | — |
| 2000-07-21 | $3.96 | $4.40 | 2,587,354 | — | — |
| 2000-07-20 | $4.06 | $4.52 | 1,323,213 | — | — |
| 2000-07-19 | $4.06 | $4.52 | 1,155,085 | — | — |
| 2000-07-18 | $4.04 | $4.50 | 746,125 | — | — |
| 2000-07-17 | $4.05 | $4.50 | 1,191,437 | — | — |
| 2000-07-14 | $4.04 | $4.49 | 1,923,930 | — | — |
| 2000-07-13 | $4.03 | $4.48 | 906,074 | — | — |
| 2000-07-12 | $4.07 | $4.53 | 999,680 | — | — |
| 2000-07-11 | $4.04 | $4.50 | 956,058 | — | — |
| 2000-07-10 | $4.07 | $4.53 | 1,474,074 | — | — |
| 2000-07-07 | $3.95 | $4.39 | 1,275,955 | — | — |
| 2000-07-06 | $4.04 | $4.49 | 1,943,923 | — | — |
| 2000-07-05 | $4.05 | $4.50 | 1,058,752 | — | — |
| 2000-07-03 | $4.07 | $4.53 | 884,262 | — | — |
| 2000-06-30 | $3.86 | $4.30 | 2,579,174 | — | — |
| 2000-06-29 | $4.06 | $4.51 | 2,381,965 | — | — |
| 2000-06-28 | $4.07 | $4.53 | 1,644,928 | — | — |
| 2000-06-27 | $4.06 | $4.51 | 3,036,301 | — | — |
| 2000-06-26 | $4.04 | $4.50 | 1,055,117 | — | — |
| 2000-06-23 | $4.03 | $4.48 | 873,357 | — | — |
| 2000-06-22 | $3.98 | $4.43 | 1,741,261 | — | — |
| 2000-06-21 | $3.92 | $4.36 | 1,217,792 | — | — |
| 2000-06-20 | $3.95 | $4.39 | 636,160 | — | — |
| 2000-06-19 | $3.98 | $4.43 | 599,808 | — | — |
| 2000-06-16 | $3.94 | $4.38 | 1,459,533 | — | — |
| 2000-06-15 | $4.08 | $4.53 | 1,613,120 | — | — |
| 2000-06-14 | $4.17 | $4.63 | 613,440 | — | — |
| 2000-06-13 | $4.24 | $4.71 | 1,301,402 | — | — |
| 2000-06-12 | $4.25 | $4.73 | 2,165,670 | — | — |
| 2000-06-09 | $4.17 | $4.63 | 966,963 | — | — |
| 2000-06-08 | $4.31 | $4.79 | 1,099,648 | — | — |
| 2000-06-07 | $4.42 | $4.92 | 579,814 | — | — |
| 2000-06-06 | $4.41 | $4.90 | 737,037 | — | — |
| 2000-06-05 | $4.51 | $5.02 | 1,428,634 | — | — |
| 2000-06-02 | $4.46 | $4.96 | 785,203 | — | — |
| 2000-06-01 | $4.47 | $4.97 | 474,394 | — | — |
| 2000-05-31 | $4.37 | $4.86 | 1,415,910 | — | — |
| 2000-05-30 | $4.48 | $4.99 | 2,028,442 | — | — |
| 2000-05-26 | $4.38 | $4.87 | 1,480,435 | — | — |
| 2000-05-25 | $4.53 | $5.04 | 1,386,829 | — | — |
| 2000-05-24 | $4.57 | $5.08 | 2,321,075 | — | — |
| 2000-05-23 | $4.55 | $5.05 | 1,340,480 | — | — |
| 2000-05-22 | $4.59 | $5.11 | 1,269,594 | — | — |
| 2000-05-19 | $4.73 | $5.26 | 594,355 | — | — |
| 2000-05-18 | $4.77 | $5.31 | 1,026,944 | — | — |
| 2000-05-17 | $4.81 | $5.34 | 1,430,451 | — | — |
| 2000-05-16 | $4.86 | $5.40 | 627,072 | — | — |
| 2000-05-15 | $4.73 | $5.26 | 771,571 | — | — |
| 2000-05-12 | $4.77 | $5.30 | 1,226,880 | — | — |
| 2000-05-11 | $4.83 | $5.38 | 1,380,467 | — | — |
| 2000-05-10 | $4.69 | $5.21 | 966,054 | — | — |
| 2000-05-09 | $4.66 | $5.18 | 1,267,776 | — | — |
| 2000-05-08 | $4.52 | $5.02 | 758,848 | — | — |
| 2000-05-05 | $4.61 | $5.12 | 663,424 | — | — |
| 2000-05-04 | $4.50 | $5.01 | 921,523 | — | — |
| 2000-05-03 | $4.40 | $4.89 | 701,594 | — | — |
| 2000-05-02 | $4.63 | $5.15 | 942,426 | — | — |
| 2000-05-01 | $4.64 | $5.15 | 1,116,006 | — | — |
| 2000-04-28 | $4.60 | $5.12 | 1,197,798 | — | — |
| 2000-04-27 | $4.50 | $5.01 | 690,688 | — | — |
| 2000-04-26 | $4.59 | $5.09 | 731,584 | — | — |
| 2000-04-25 | $4.59 | $5.09 | 1,693,094 | — | — |
| 2000-04-24 | $4.33 | $4.79 | 786,112 | — | — |
| 2000-04-20 | $4.35 | $4.82 | 892,442 | — | — |
| 2000-04-19 | $4.39 | $4.86 | 1,056,026 | — | — |
| 2000-04-18 | $4.31 | $4.78 | 1,157,811 | — | — |
| 2000-04-17 | $4.17 | $4.62 | 1,646,746 | — | — |
| 2000-04-14 | $4.28 | $4.75 | 990,592 | — | — |
| 2000-04-13 | $4.50 | $4.98 | 1,526,784 | — | — |
| 2000-04-12 | $4.58 | $5.07 | 2,318,349 | — | — |
| 2000-04-11 | $4.40 | $4.88 | 1,003,315 | — | — |
| 2000-04-10 | $4.36 | $4.83 | 1,254,144 | — | — |
| 2000-04-07 | $4.33 | $4.79 | 866,995 | — | — |
| 2000-04-06 | $4.32 | $4.78 | 1,112,371 | — | — |
| 2000-04-05 | $4.25 | $4.71 | 718,861 | — | — |
| 2000-04-04 | $4.10 | $4.54 | 1,154,176 | — | — |
| 2000-04-03 | $4.17 | $4.62 | 960,602 | — | — |
| 2000-03-31 | $4.33 | $4.80 | 2,370,150 | — | — |
| 2000-03-30 | $4.00 | $4.43 | 1,580,403 | — | — |
| 2000-03-29 | $3.86 | $4.28 | 2,444,672 | — | — |
| 2000-03-28 | $3.97 | $4.40 | 800,653 | — | — |
| 2000-03-27 | $3.98 | $4.41 | 954,240 | — | — |
| 2000-03-24 | $4.06 | $4.49 | 2,046,618 | — | — |
| 2000-03-23 | $4.10 | $4.54 | 1,178,714 | — | — |
| 2000-03-22 | $4.02 | $4.46 | 1,059,661 | — | — |
| 2000-03-21 | $4.04 | $4.48 | 809,741 | — | — |
| 2000-03-20 | $3.98 | $4.41 | 2,529,190 | — | — |
| 2000-03-17 | $4.02 | $4.45 | 1,759,437 | — | — |
| 2000-03-16 | $3.82 | $4.24 | 1,589,491 | — | — |
| 2000-03-15 | $3.66 | $4.05 | 2,278,362 | — | — |
| 2000-03-14 | $3.58 | $3.97 | 1,730,355 | — | — |
| 2000-03-13 | $3.57 | $3.95 | 1,736,717 | — | — |
| 2000-03-10 | $3.49 | $3.87 | 1,016,947 | — | — |
| 2000-03-09 | $3.41 | $3.78 | 1,703,091 | — | — |
| 2000-03-08 | $3.45 | $3.82 | 1,289,587 | — | — |
| 2000-03-07 | $3.51 | $3.89 | 1,195,981 | — | — |
| 2000-03-06 | $3.60 | $3.98 | 860,634 | — | — |
| 2000-03-03 | $3.59 | $3.98 | 948,787 | — | — |
| 2000-03-02 | $3.63 | $4.02 | 1,117,824 | — | — |
| 2000-03-01 | $3.58 | $3.96 | 982,413 | — | — |
| 2000-02-29 | $3.52 | $3.90 | 1,248,691 | — | — |
| 2000-02-28 | $3.42 | $3.79 | 875,174 | — | — |
| 2000-02-25 | $3.41 | $3.78 | 1,767,616 | — | — |
| 2000-02-24 | $3.31 | $3.66 | 1,057,843 | — | — |
| 2000-02-23 | $3.41 | $3.78 | 1,024,218 | — | — |
| 2000-02-22 | $3.47 | $3.84 | 1,163,264 | — | — |
| 2000-02-18 | $3.46 | $3.83 | 1,292,314 | — | — |
| 2000-02-17 | $3.54 | $3.92 | 1,431,360 | — | — |
| 2000-02-16 | $3.62 | $4.01 | 1,344,115 | — | — |
| 2000-02-15 | $3.74 | $4.14 | 1,527,693 | — | — |
| 2000-02-14 | $3.71 | $4.11 | 1,903,936 | — | — |
| 2000-02-11 | $3.67 | $4.06 | 1,653,107 | — | — |
| 2000-02-10 | $3.70 | $4.10 | 2,463,757 | — | — |
| 2000-02-09 | $3.67 | $4.06 | 1,714,906 | — | — |
| 2000-02-08 | $3.63 | $4.02 | 2,037,530 | — | — |
| 2000-02-07 | $3.60 | $3.98 | 764,301 | — | — |
| 2000-02-04 | $3.64 | $4.04 | 652,518 | — | — |
| 2000-02-03 | $3.69 | $4.08 | 1,865,766 | — | — |
| 2000-02-02 | $3.58 | $3.96 | 2,399,232 | — | — |
| 2000-02-01 | $3.57 | $3.95 | 4,074,150 | — | — |
| 2000-01-31 | $3.70 | $4.10 | 1,658,560 | — | — |
| 2000-01-28 | $3.72 | $4.12 | 1,160,538 | — | — |
| 2000-01-27 | $3.82 | $4.22 | 1,142,362 | — | — |
| 2000-01-26 | $3.91 | $4.31 | 867,904 | — | — |
| 2000-01-25 | $3.93 | $4.33 | 1,574,950 | — | — |
| 2000-01-24 | $4.02 | $4.44 | 1,969,370 | — | — |
| 2000-01-21 | $4.11 | $4.54 | 1,713,088 | — | — |
| 2000-01-20 | $4.12 | $4.54 | 1,245,056 | — | — |
| 2000-01-19 | $4.14 | $4.57 | 957,875 | — | — |
| 2000-01-18 | $4.19 | $4.62 | 1,027,853 | — | — |
| 2000-01-14 | $4.26 | $4.70 | 982,413 | — | — |
| 2000-01-13 | $4.30 | $4.74 | 684,326 | — | — |
| 2000-01-12 | $4.27 | $4.71 | 788,838 | — | — |
| 2000-01-11 | $4.28 | $4.72 | 2,276,544 | — | — |
| 2000-01-10 | $4.29 | $4.73 | 1,010,586 | — | — |
| 2000-01-07 | $4.34 | $4.79 | 3,667,917 | — | — |
| 2000-01-06 | $4.22 | $4.66 | 802,470 | — | — |
| 2000-01-05 | $4.28 | $4.72 | 486,208 | — | — |
| 2000-01-04 | $4.26 | $4.70 | 697,050 | — | — |
| 2000-01-03 | $4.26 | $4.70 | 767,027 | — | — |