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
- 1996-07-02 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 | $4.22 | $4.79 | 11,622 | — | — |
| 2000-12-28 | $4.28 | $4.86 | 4,566 | — | — |
| 2000-12-27 | $4.16 | $4.72 | 40,677 | — | — |
| 2000-12-26 | $4.16 | $4.72 | 9,962 | — | — |
| 2000-12-22 | $4.22 | $4.79 | 0 | — | — |
| 2000-12-21 | $4.22 | $4.79 | 36,941 | — | — |
| 2000-12-20 | $4.19 | $4.75 | 290,551 | — | — |
| 2000-12-19 | $4.25 | $4.82 | 36,526 | — | — |
| 2000-12-18 | $4.22 | $4.79 | 415 | — | — |
| 2000-12-15 | $4.22 | $4.79 | 1,245 | — | — |
| 2000-12-14 | $4.28 | $4.86 | 6,226 | — | — |
| 2000-12-13 | $4.34 | $4.92 | 2,490 | — | — |
| 2000-12-12 | $4.35 | $4.94 | 0 | — | — |
| 2000-12-11 | $4.35 | $4.94 | 4,566 | — | — |
| 2000-12-08 | $4.35 | $4.94 | 0 | — | — |
| 2000-12-07 | $4.35 | $4.94 | 830 | — | — |
| 2000-12-06 | $4.49 | $5.10 | 0 | — | — |
| 2000-12-05 | $4.49 | $5.10 | 0 | — | — |
| 2000-12-04 | $4.49 | $5.10 | 830 | — | — |
| 2000-12-01 | $4.37 | $4.96 | 6,226 | — | — |
| 2000-11-30 | $4.55 | $5.11 | 0 | — | — |
| 2000-11-29 | $4.55 | $5.11 | 0 | — | — |
| 2000-11-28 | $4.55 | $5.11 | 415 | — | — |
| 2000-11-27 | $4.40 | $4.94 | 8,717 | — | — |
| 2000-11-24 | $4.35 | $4.89 | 1,245 | — | — |
| 2000-11-22 | $4.49 | $5.04 | 830 | — | — |
| 2000-11-21 | $4.49 | $5.04 | 0 | — | — |
| 2000-11-20 | $4.49 | $5.04 | 8,301 | — | — |
| 2000-11-17 | $4.49 | $5.04 | 1,245 | — | — |
| 2000-11-16 | $4.37 | $4.91 | 12,867 | — | — |
| 2000-11-15 | $4.37 | $4.91 | 4,566 | — | — |
| 2000-11-14 | $4.34 | $4.87 | 8,301 | — | — |
| 2000-11-13 | $4.26 | $4.79 | 21,169 | — | — |
| 2000-11-10 | $4.32 | $4.86 | 17,018 | — | — |
| 2000-11-09 | $4.28 | $4.80 | 2,075 | — | — |
| 2000-11-08 | $4.25 | $4.77 | 2,075 | — | — |
| 2000-11-07 | $4.22 | $4.74 | 18,678 | — | — |
| 2000-11-06 | $4.34 | $4.87 | 415 | — | — |
| 2000-11-03 | $4.22 | $4.74 | 38,602 | — | — |
| 2000-11-02 | $4.40 | $4.94 | 830 | — | — |
| 2000-11-01 | $4.16 | $4.67 | 0 | — | — |
| 2000-10-31 | $4.16 | $4.67 | 15,773 | — | — |
| 2000-10-30 | $4.16 | $4.67 | 14,112 | — | — |
| 2000-10-27 | $4.13 | $4.64 | 0 | — | — |
| 2000-10-26 | $4.13 | $4.64 | 0 | — | — |
| 2000-10-25 | $4.13 | $4.64 | 21,169 | — | — |
| 2000-10-24 | $4.28 | $4.80 | 0 | — | — |
| 2000-10-23 | $4.28 | $4.80 | 14,528 | — | — |
| 2000-10-20 | $4.31 | $4.84 | 415 | — | — |
| 2000-10-19 | $4.37 | $4.91 | 0 | — | — |
| 2000-10-18 | $4.37 | $4.91 | 3,321 | — | — |
| 2000-10-17 | $4.28 | $4.80 | 14,943 | — | — |
| 2000-10-16 | $4.28 | $4.80 | 7,886 | — | — |
| 2000-10-13 | $4.28 | $4.80 | 0 | — | — |
| 2000-10-12 | $4.28 | $4.80 | 12,037 | — | — |
| 2000-10-11 | $4.46 | $5.01 | 0 | — | — |
| 2000-10-10 | $4.46 | $5.01 | 1,660 | — | — |
| 2000-10-09 | $4.40 | $4.94 | 830 | — | — |
| 2000-10-06 | $4.31 | $4.84 | 305,908 | — | — |
| 2000-10-05 | $4.40 | $4.94 | 44,413 | — | — |
| 2000-10-04 | $4.37 | $4.91 | 18,678 | — | — |
| 2000-10-03 | $4.34 | $4.87 | 46,073 | — | — |
| 2000-10-02 | $4.34 | $4.87 | 9,962 | — | — |
| 2000-09-29 | $4.22 | $4.74 | 79,279 | — | — |
| 2000-09-28 | $4.46 | $5.01 | 21,169 | — | — |
| 2000-09-27 | $4.47 | $5.02 | 415 | — | — |
| 2000-09-26 | $4.44 | $4.99 | 1,245 | — | — |
| 2000-09-25 | $4.40 | $4.94 | 71,392 | — | — |
| 2000-09-22 | $4.70 | $5.28 | 7,056 | — | — |
| 2000-09-21 | $4.70 | $5.28 | 0 | — | — |
| 2000-09-20 | $4.70 | $5.28 | 1,245 | — | — |
| 2000-09-19 | $4.64 | $5.21 | 3,321 | — | — |
| 2000-09-18 | $4.76 | $5.35 | 415 | — | — |
| 2000-09-15 | $4.58 | $5.14 | 0 | — | — |
| 2000-09-14 | $4.58 | $5.14 | 0 | — | — |
| 2000-09-13 | $4.58 | $5.14 | 0 | — | — |
| 2000-09-12 | $4.58 | $5.14 | 9,132 | — | — |
| 2000-09-11 | $4.58 | $5.14 | 3,321 | — | — |
| 2000-09-08 | $4.59 | $5.16 | 23,244 | — | — |
| 2000-09-07 | $4.67 | $5.24 | 390,168 | — | — |
| 2000-09-06 | $4.70 | $5.28 | 10,792 | — | — |
| 2000-09-05 | $4.70 | $5.28 | 0 | — | — |
| 2000-09-01 | $4.70 | $5.28 | 9,132 | — | — |
| 2000-08-31 | $4.64 | $5.21 | 14,112 | — | — |
| 2000-08-30 | $4.80 | $5.34 | 12,452 | — | — |
| 2000-08-29 | $4.85 | $5.39 | 7,056 | — | — |
| 2000-08-28 | $4.85 | $5.39 | 3,736 | — | — |
| 2000-08-25 | $4.88 | $5.43 | 830 | — | — |
| 2000-08-24 | $4.91 | $5.46 | 4,151 | — | — |
| 2000-08-23 | $4.82 | $5.36 | 0 | — | — |
| 2000-08-22 | $4.82 | $5.36 | 2,906 | — | — |
| 2000-08-21 | $4.91 | $5.46 | 21,169 | — | — |
| 2000-08-18 | $4.94 | $5.49 | 17,018 | — | — |
| 2000-08-17 | $4.82 | $5.36 | 415 | — | — |
| 2000-08-16 | $4.85 | $5.39 | 830 | — | — |
| 2000-08-15 | $4.88 | $5.43 | 19,508 | — | — |
| 2000-08-14 | $4.92 | $5.48 | 0 | — | — |
| 2000-08-11 | $4.92 | $5.48 | 0 | — | — |
| 2000-08-10 | $4.92 | $5.48 | 0 | — | — |
| 2000-08-09 | $4.92 | $5.48 | 10,792 | — | — |
| 2000-08-08 | $4.95 | $5.51 | 9,132 | — | — |
| 2000-08-07 | $4.91 | $5.46 | 0 | — | — |
| 2000-08-04 | $4.91 | $5.46 | 0 | — | — |
| 2000-08-03 | $4.91 | $5.46 | 0 | — | — |
| 2000-08-02 | $4.91 | $5.46 | 0 | — | — |
| 2000-08-01 | $4.91 | $5.46 | 49,809 | — | — |
| 2000-07-31 | $4.91 | $5.46 | 9,962 | — | — |
| 2000-07-28 | $4.97 | $5.53 | 0 | — | — |
| 2000-07-27 | $4.97 | $5.53 | 8,717 | — | — |
| 2000-07-26 | $4.97 | $5.53 | 1,660 | — | — |
| 2000-07-25 | $5.06 | $5.63 | 4,981 | — | — |
| 2000-07-24 | $5.06 | $5.63 | 2,906 | — | — |
| 2000-07-21 | $5.06 | $5.63 | 7,056 | — | — |
| 2000-07-20 | $5.12 | $5.69 | 348,661 | — | — |
| 2000-07-19 | $5.12 | $5.69 | 41,922 | — | — |
| 2000-07-18 | $5.15 | $5.73 | 4,981 | — | — |
| 2000-07-17 | $4.94 | $5.49 | 64,751 | — | — |
| 2000-07-14 | $5.18 | $5.76 | 0 | — | — |
| 2000-07-13 | $5.18 | $5.76 | 830 | — | — |
| 2000-07-12 | $5.18 | $5.76 | 43,998 | — | — |
| 2000-07-11 | $5.06 | $5.63 | 3,321 | — | — |
| 2000-07-10 | $5.24 | $5.83 | 59,355 | — | — |
| 2000-07-07 | $5.15 | $5.73 | 1,660 | — | — |
| 2000-07-06 | $5.18 | $5.76 | 12,867 | — | — |
| 2000-07-05 | $5.06 | $5.63 | 9,962 | — | — |
| 2000-07-03 | $5.00 | $5.56 | 0 | — | — |
| 2000-06-30 | $5.00 | $5.56 | 830 | — | — |
| 2000-06-29 | $4.83 | $5.38 | 2,075 | — | — |
| 2000-06-28 | $4.82 | $5.36 | 0 | — | — |
| 2000-06-27 | $4.82 | $5.36 | 0 | — | — |
| 2000-06-26 | $4.82 | $5.36 | 1,660 | — | — |
| 2000-06-23 | $4.76 | $5.29 | 7,056 | — | — |
| 2000-06-22 | $4.86 | $5.41 | 19,093 | — | — |
| 2000-06-21 | $4.88 | $5.43 | 830 | — | — |
| 2000-06-20 | $4.88 | $5.43 | 18,678 | — | — |
| 2000-06-19 | $5.00 | $5.56 | 0 | — | — |
| 2000-06-16 | $5.00 | $5.56 | 415 | — | — |
| 2000-06-15 | $5.00 | $5.56 | 9,547 | — | — |
| 2000-06-14 | $5.00 | $5.56 | 0 | — | — |
| 2000-06-13 | $5.00 | $5.56 | 0 | — | — |
| 2000-06-12 | $5.00 | $5.56 | 0 | — | — |
| 2000-06-09 | $5.00 | $5.56 | 0 | — | — |
| 2000-06-08 | $5.00 | $5.56 | 0 | — | — |
| 2000-06-07 | $5.00 | $5.56 | 0 | — | — |
| 2000-06-06 | $5.00 | $5.56 | 2,075 | — | — |
| 2000-06-05 | $5.12 | $5.69 | 29,055 | — | — |
| 2000-06-02 | $5.03 | $5.59 | 415 | — | — |
| 2000-06-01 | $5.03 | $5.59 | 415 | — | — |
| 2000-05-31 | $5.06 | $5.57 | 0 | — | — |
| 2000-05-30 | $5.06 | $5.57 | 0 | — | — |
| 2000-05-26 | $5.06 | $5.57 | 29,055 | — | — |
| 2000-05-25 | $4.88 | $5.37 | 2,075 | — | — |
| 2000-05-24 | $4.86 | $5.35 | 23,244 | — | — |
| 2000-05-23 | $4.79 | $5.27 | 1,245 | — | — |
| 2000-05-22 | $4.79 | $5.27 | 4,566 | — | — |
| 2000-05-19 | $4.82 | $5.31 | 0 | — | — |
| 2000-05-18 | $4.82 | $5.31 | 2,906 | — | — |
| 2000-05-17 | $4.91 | $5.41 | 18,678 | — | — |
| 2000-05-16 | $4.82 | $5.31 | 10,792 | — | — |
| 2000-05-15 | $4.82 | $5.31 | 1,660 | — | — |
| 2000-05-12 | $4.82 | $5.31 | 2,490 | — | — |
| 2000-05-11 | $4.82 | $5.31 | 1,660 | — | — |
| 2000-05-10 | $4.82 | $5.31 | 0 | — | — |
| 2000-05-09 | $4.82 | $5.31 | 0 | — | — |
| 2000-05-08 | $4.82 | $5.31 | 830 | — | — |
| 2000-05-05 | $4.88 | $5.37 | 7,886 | — | — |
| 2000-05-04 | $4.97 | $5.47 | 3,321 | — | — |
| 2000-05-03 | $5.01 | $5.52 | 0 | — | — |
| 2000-05-02 | $5.01 | $5.52 | 1,660 | — | — |
| 2000-05-01 | $5.06 | $5.57 | 0 | — | — |
| 2000-04-28 | $5.06 | $5.57 | 4,566 | — | — |
| 2000-04-27 | $5.12 | $5.64 | 1,245 | — | — |
| 2000-04-26 | $5.06 | $5.57 | 5,396 | — | — |
| 2000-04-25 | $4.82 | $5.31 | 0 | — | — |
| 2000-04-24 | $4.82 | $5.31 | 212,517 | — | — |
| 2000-04-20 | $4.82 | $5.31 | 415 | — | — |
| 2000-04-19 | $4.82 | $5.31 | 8,301 | — | — |
| 2000-04-18 | $4.92 | $5.42 | 33,206 | — | — |
| 2000-04-17 | $4.82 | $5.31 | 29,885 | — | — |
| 2000-04-14 | $4.76 | $5.24 | 170,595 | — | — |
| 2000-04-13 | $4.76 | $5.24 | 24,074 | — | — |
| 2000-04-12 | $4.70 | $5.18 | 2,075 | — | — |
| 2000-04-11 | $4.70 | $5.18 | 20,339 | — | — |
| 2000-04-10 | $4.82 | $5.31 | 415 | — | — |
| 2000-04-07 | $4.76 | $5.24 | 17,433 | — | — |
| 2000-04-06 | $4.82 | $5.31 | 7,056 | — | — |
| 2000-04-05 | $4.88 | $5.37 | 14,528 | — | — |
| 2000-04-04 | $4.82 | $5.31 | 11,622 | — | — |
| 2000-04-03 | $4.82 | $5.31 | 3,321 | — | — |
| 2000-03-31 | $4.76 | $5.24 | 6,641 | — | — |
| 2000-03-30 | $4.82 | $5.31 | 2,906 | — | — |
| 2000-03-29 | $4.76 | $5.24 | 12,867 | — | — |
| 2000-03-28 | $4.76 | $5.24 | 0 | — | — |
| 2000-03-27 | $4.76 | $5.24 | 415 | — | — |
| 2000-03-24 | $4.76 | $5.24 | 7,886 | — | — |
| 2000-03-23 | $4.70 | $5.18 | 0 | — | — |
| 2000-03-22 | $4.70 | $5.18 | 0 | — | — |
| 2000-03-21 | $4.70 | $5.18 | 1,245 | — | — |
| 2000-03-20 | $4.73 | $5.21 | 110,824 | — | — |
| 2000-03-17 | $4.49 | $4.94 | 10,792 | — | — |
| 2000-03-16 | $4.61 | $5.08 | 10,377 | — | — |
| 2000-03-15 | $4.82 | $5.31 | 0 | — | — |
| 2000-03-14 | $4.82 | $5.31 | 13,697 | — | — |
| 2000-03-13 | $4.88 | $5.37 | 7,886 | — | — |
| 2000-03-10 | $4.88 | $5.37 | 93,806 | — | — |
| 2000-03-09 | $4.88 | $5.37 | 22,829 | — | — |
| 2000-03-08 | $4.91 | $5.41 | 2,075 | — | — |
| 2000-03-07 | $4.91 | $5.41 | 2,075 | — | — |
| 2000-03-06 | $4.88 | $5.37 | 9,547 | — | — |
| 2000-03-03 | $4.94 | $5.44 | 4,566 | — | — |
| 2000-03-02 | $4.88 | $5.37 | 0 | — | — |
| 2000-03-01 | $4.88 | $5.37 | 11,622 | — | — |
| 2000-02-29 | $4.94 | $5.39 | 24,489 | — | — |
| 2000-02-28 | $4.88 | $5.32 | 2,075 | — | — |
| 2000-02-25 | $4.94 | $5.39 | 2,075 | — | — |
| 2000-02-24 | $4.85 | $5.29 | 14,112 | — | — |
| 2000-02-23 | $4.88 | $5.32 | 0 | — | — |
| 2000-02-22 | $4.88 | $5.32 | 1,245 | — | — |
| 2000-02-18 | $4.91 | $5.35 | 4,151 | — | — |
| 2000-02-17 | $4.88 | $5.32 | 0 | — | — |
| 2000-02-16 | $4.88 | $5.32 | 24,074 | — | — |
| 2000-02-15 | $4.85 | $5.29 | 0 | — | — |
| 2000-02-14 | $4.85 | $5.29 | 830 | — | — |
| 2000-02-11 | $4.88 | $5.32 | 13,697 | — | — |
| 2000-02-10 | $4.91 | $5.35 | 10,792 | — | — |
| 2000-02-09 | $4.85 | $5.29 | 0 | — | — |
| 2000-02-08 | $4.85 | $5.29 | 0 | — | — |
| 2000-02-07 | $4.85 | $5.29 | 2,490 | — | — |
| 2000-02-04 | $4.88 | $5.32 | 6,641 | — | — |
| 2000-02-03 | $4.85 | $5.29 | 17,018 | — | — |
| 2000-02-02 | $4.91 | $5.35 | 6,641 | — | — |
| 2000-02-01 | $4.85 | $5.29 | 6,226 | — | — |
| 2000-01-31 | $4.85 | $5.29 | 1,660 | — | — |
| 2000-01-28 | $4.85 | $5.29 | 0 | — | — |
| 2000-01-27 | $4.85 | $5.29 | 67,242 | — | — |
| 2000-01-26 | $4.88 | $5.33 | 0 | — | — |
| 2000-01-25 | $4.88 | $5.33 | 3,736 | — | — |
| 2000-01-24 | $4.85 | $5.29 | 4,566 | — | — |
| 2000-01-21 | $4.88 | $5.32 | 2,490 | — | — |
| 2000-01-20 | $4.94 | $5.39 | 415 | — | — |
| 2000-01-19 | $4.67 | $5.09 | 21,169 | — | — |
| 2000-01-18 | $4.95 | $5.40 | 31,961 | — | — |
| 2000-01-14 | $4.70 | $5.12 | 4,151 | — | — |
| 2000-01-13 | $4.70 | $5.12 | 12,867 | — | — |
| 2000-01-12 | $4.67 | $5.09 | 46,488 | — | — |
| 2000-01-11 | $4.70 | $5.12 | 0 | — | — |
| 2000-01-10 | $4.70 | $5.12 | 9,962 | — | — |
| 2000-01-07 | $4.61 | $5.03 | 0 | — | — |
| 2000-01-06 | $4.61 | $5.03 | 0 | — | — |
| 2000-01-05 | $4.61 | $5.03 | 0 | — | — |
| 2000-01-04 | $4.61 | $5.03 | 25,734 | — | — |
| 2000-01-03 | $4.79 | $5.22 | 1,660 | — | — |