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
- 1980-12-04 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 | $4.97 | $4.97 | 23,809 | — | — |
| 2000-12-28 | $4.61 | $4.61 | 14,229 | — | — |
| 2000-12-27 | $4.61 | $4.61 | 16,060 | — | — |
| 2000-12-26 | $4.92 | $4.92 | 13,243 | — | — |
| 2000-12-22 | $4.92 | $4.92 | 8,594 | — | — |
| 2000-12-21 | $4.88 | $4.88 | 11,270 | — | — |
| 2000-12-20 | $4.79 | $4.79 | 11,411 | — | — |
| 2000-12-19 | $4.97 | $4.97 | 12,397 | — | — |
| 2000-12-18 | $4.79 | $4.79 | 15,356 | — | — |
| 2000-12-15 | $4.57 | $4.57 | 11,975 | — | — |
| 2000-12-14 | $4.66 | $4.66 | 10,002 | — | — |
| 2000-12-13 | $4.79 | $4.79 | 8,453 | — | — |
| 2000-12-12 | $4.84 | $4.84 | 19,864 | — | — |
| 2000-12-11 | $4.92 | $4.92 | 14,792 | — | — |
| 2000-12-08 | $4.70 | $4.70 | 8,735 | — | — |
| 2000-12-07 | $4.75 | $4.75 | 15,074 | — | — |
| 2000-12-06 | $4.53 | $4.53 | 10,002 | — | — |
| 2000-12-05 | $4.57 | $4.57 | 10,566 | — | — |
| 2000-12-04 | $4.35 | $4.35 | 7,889 | — | — |
| 2000-12-01 | $4.57 | $4.57 | 15,497 | — | — |
| 2000-11-30 | $4.35 | $4.35 | 14,792 | — | — |
| 2000-11-29 | $4.35 | $4.35 | 9,862 | — | — |
| 2000-11-28 | $4.23 | $4.23 | 10,552 | — | — |
| 2000-11-27 | $4.23 | $4.23 | 13,265 | — | — |
| 2000-11-24 | $4.27 | $4.27 | 4,673 | — | — |
| 2000-11-22 | $4.23 | $4.23 | 10,250 | — | — |
| 2000-11-21 | $4.31 | $4.31 | 15,979 | — | — |
| 2000-11-20 | $4.23 | $4.23 | 14,170 | — | — |
| 2000-11-17 | $4.39 | $4.39 | 5,577 | — | — |
| 2000-11-16 | $4.27 | $4.27 | 18,390 | — | — |
| 2000-11-15 | $4.23 | $4.23 | 9,647 | — | — |
| 2000-11-14 | $4.23 | $4.23 | 8,140 | — | — |
| 2000-11-13 | $4.23 | $4.23 | 12,059 | — | — |
| 2000-11-10 | $4.06 | $4.06 | 11,306 | — | — |
| 2000-11-09 | $4.35 | $4.35 | 8,140 | — | — |
| 2000-11-08 | $4.35 | $4.35 | 10,250 | — | — |
| 2000-11-07 | $4.48 | $4.48 | 6,331 | — | — |
| 2000-11-06 | $4.48 | $4.48 | 10,100 | — | — |
| 2000-11-03 | $4.48 | $4.48 | 8,743 | — | — |
| 2000-11-02 | $4.35 | $4.35 | 10,401 | — | — |
| 2000-11-01 | $4.31 | $4.31 | 11,306 | — | — |
| 2000-10-31 | $4.39 | $4.39 | 25,777 | — | — |
| 2000-10-30 | $4.31 | $4.31 | 9,195 | — | — |
| 2000-10-27 | $4.39 | $4.39 | 6,934 | — | — |
| 2000-10-26 | $4.31 | $4.31 | 12,662 | — | — |
| 2000-10-25 | $4.39 | $4.39 | 11,004 | — | — |
| 2000-10-24 | $4.31 | $4.31 | 10,401 | — | — |
| 2000-10-23 | $4.35 | $4.35 | 9,647 | — | — |
| 2000-10-20 | $4.31 | $4.31 | 7,386 | — | — |
| 2000-10-19 | $4.39 | $4.39 | 11,004 | — | — |
| 2000-10-18 | $4.39 | $4.39 | 15,677 | — | — |
| 2000-10-17 | $4.44 | $4.44 | 9,044 | — | — |
| 2000-10-16 | $4.44 | $4.44 | 19,747 | — | — |
| 2000-10-13 | $4.44 | $4.44 | 14,622 | — | — |
| 2000-10-12 | $4.44 | $4.44 | 14,622 | — | — |
| 2000-10-11 | $4.31 | $4.31 | 10,250 | — | — |
| 2000-10-10 | $4.48 | $4.48 | 23,516 | — | — |
| 2000-10-09 | $4.48 | $4.48 | 5,427 | — | — |
| 2000-10-06 | $4.44 | $4.44 | 7,386 | — | — |
| 2000-10-05 | $4.48 | $4.48 | 16,129 | — | — |
| 2000-10-04 | $4.35 | $4.35 | 13,717 | — | — |
| 2000-10-03 | $4.56 | $4.56 | 27,887 | — | — |
| 2000-10-02 | $4.27 | $4.27 | 13,868 | — | — |
| 2000-09-29 | $4.44 | $4.44 | 31,354 | — | — |
| 2000-09-28 | $4.19 | $4.19 | 25,174 | — | — |
| 2000-09-27 | $4.27 | $4.27 | 14,019 | — | — |
| 2000-09-26 | $4.23 | $4.23 | 13,717 | — | — |
| 2000-09-25 | $4.35 | $4.35 | 12,210 | — | — |
| 2000-09-22 | $4.23 | $4.23 | 9,798 | — | — |
| 2000-09-21 | $4.23 | $4.23 | 6,934 | — | — |
| 2000-09-20 | $4.06 | $4.06 | 5,728 | — | — |
| 2000-09-19 | $4.06 | $4.06 | 12,210 | — | — |
| 2000-09-18 | $4.06 | $4.06 | 14,320 | — | — |
| 2000-09-15 | $4.06 | $4.06 | 4,522 | — | — |
| 2000-09-14 | $4.15 | $4.15 | 3,769 | — | — |
| 2000-09-13 | $4.23 | $4.23 | 10,250 | — | — |
| 2000-09-12 | $4.27 | $4.27 | 14,019 | — | — |
| 2000-09-11 | $4.19 | $4.19 | 11,306 | — | — |
| 2000-09-08 | $4.31 | $4.31 | 8,442 | — | — |
| 2000-09-07 | $4.31 | $4.31 | 20,501 | — | — |
| 2000-09-06 | $4.31 | $4.31 | 9,497 | — | — |
| 2000-09-05 | $4.35 | $4.35 | 16,732 | — | — |
| 2000-09-01 | $4.27 | $4.27 | 7,236 | — | — |
| 2000-08-31 | $4.27 | $4.27 | 17,185 | — | — |
| 2000-08-30 | $4.35 | $4.35 | 11,909 | — | — |
| 2000-08-29 | $4.35 | $4.35 | 10,853 | — | — |
| 2000-08-28 | $4.35 | $4.35 | 12,662 | — | — |
| 2000-08-25 | $4.35 | $4.35 | 4,673 | — | — |
| 2000-08-24 | $4.31 | $4.31 | 9,949 | — | — |
| 2000-08-23 | $4.15 | $4.15 | 10,703 | — | — |
| 2000-08-22 | $4.27 | $4.27 | 27,736 | — | — |
| 2000-08-21 | $4.35 | $4.35 | 26,983 | — | — |
| 2000-08-18 | $4.27 | $4.27 | 17,335 | — | — |
| 2000-08-17 | $4.35 | $4.35 | 8,894 | — | — |
| 2000-08-16 | $4.35 | $4.35 | 20,953 | — | — |
| 2000-08-15 | $4.35 | $4.35 | 15,828 | — | — |
| 2000-08-14 | $4.23 | $4.23 | 15,225 | — | — |
| 2000-08-11 | $4.06 | $4.06 | 22,310 | — | — |
| 2000-08-10 | $4.06 | $4.06 | 6,633 | — | — |
| 2000-08-09 | $4.23 | $4.23 | 12,813 | — | — |
| 2000-08-08 | $4.39 | $4.39 | 9,949 | — | — |
| 2000-08-07 | $4.44 | $4.44 | 12,361 | — | — |
| 2000-08-04 | $4.48 | $4.48 | 9,798 | — | — |
| 2000-08-03 | $4.39 | $4.39 | 8,140 | — | — |
| 2000-08-02 | $4.06 | $4.06 | 37,082 | — | — |
| 2000-08-01 | $4.52 | $4.52 | 23,063 | — | — |
| 2000-07-31 | $4.48 | $4.48 | 24,872 | — | — |
| 2000-07-28 | $4.23 | $4.23 | 12,210 | — | — |
| 2000-07-27 | $4.44 | $4.44 | 8,140 | — | — |
| 2000-07-26 | $4.44 | $4.44 | 11,758 | — | — |
| 2000-07-25 | $4.39 | $4.39 | 8,442 | — | — |
| 2000-07-24 | $4.44 | $4.44 | 9,798 | — | — |
| 2000-07-21 | $4.31 | $4.31 | 19,446 | — | — |
| 2000-07-20 | $4.48 | $4.48 | 9,798 | — | — |
| 2000-07-19 | $4.44 | $4.44 | 8,743 | — | — |
| 2000-07-18 | $4.44 | $4.44 | 7,989 | — | — |
| 2000-07-17 | $4.35 | $4.35 | 13,567 | — | — |
| 2000-07-14 | $4.39 | $4.39 | 6,783 | — | — |
| 2000-07-13 | $4.39 | $4.39 | 13,567 | — | — |
| 2000-07-12 | $4.44 | $4.44 | 14,622 | — | — |
| 2000-07-11 | $4.31 | $4.31 | 5,276 | — | — |
| 2000-07-10 | $4.35 | $4.35 | 10,250 | — | — |
| 2000-07-07 | $4.23 | $4.23 | 9,798 | — | — |
| 2000-07-06 | $4.31 | $4.31 | 9,195 | — | — |
| 2000-07-05 | $4.23 | $4.23 | 19,747 | — | — |
| 2000-07-03 | $4.19 | $4.19 | 6,633 | — | — |
| 2000-06-30 | $4.19 | $4.19 | 9,346 | — | — |
| 2000-06-29 | $4.23 | $4.23 | 8,894 | — | — |
| 2000-06-28 | $4.31 | $4.31 | 10,853 | — | — |
| 2000-06-27 | $4.27 | $4.27 | 10,250 | — | — |
| 2000-06-26 | $4.23 | $4.23 | 16,582 | — | — |
| 2000-06-23 | $4.15 | $4.15 | 16,129 | — | — |
| 2000-06-22 | $4.31 | $4.31 | 13,868 | — | — |
| 2000-06-21 | $4.10 | $4.10 | 10,703 | — | — |
| 2000-06-20 | $4.31 | $4.31 | 8,592 | — | — |
| 2000-06-19 | $4.23 | $4.23 | 9,798 | — | — |
| 2000-06-16 | $4.31 | $4.31 | 14,471 | — | — |
| 2000-06-15 | $4.48 | $4.48 | 13,115 | — | — |
| 2000-06-14 | $4.39 | $4.39 | 9,647 | — | — |
| 2000-06-13 | $4.31 | $4.31 | 18,993 | — | — |
| 2000-06-12 | $4.31 | $4.31 | 14,773 | — | — |
| 2000-06-09 | $4.39 | $4.39 | 5,276 | — | — |
| 2000-06-08 | $4.31 | $4.31 | 7,688 | — | — |
| 2000-06-07 | $4.39 | $4.39 | 14,170 | — | — |
| 2000-06-06 | $4.31 | $4.31 | 14,773 | — | — |
| 2000-06-05 | $4.27 | $4.27 | 14,170 | — | — |
| 2000-06-02 | $4.23 | $4.23 | 20,049 | — | — |
| 2000-06-01 | $4.23 | $4.23 | 9,346 | — | — |
| 2000-05-31 | $4.06 | $4.06 | 15,979 | — | — |
| 2000-05-30 | $3.73 | $3.73 | 20,049 | — | — |
| 2000-05-26 | $3.57 | $3.57 | 18,843 | — | — |
| 2000-05-25 | $3.57 | $3.57 | 13,717 | — | — |
| 2000-05-24 | $3.81 | $3.81 | 13,265 | — | — |
| 2000-05-23 | $3.90 | $3.90 | 22,913 | — | — |
| 2000-05-22 | $4.31 | $4.31 | 20,802 | — | — |
| 2000-05-19 | $4.31 | $4.31 | 10,853 | — | — |
| 2000-05-18 | $4.31 | $4.31 | 12,813 | — | — |
| 2000-05-17 | $4.23 | $4.23 | 7,386 | — | — |
| 2000-05-16 | $3.98 | $3.98 | 11,758 | — | — |
| 2000-05-15 | $4.15 | $4.15 | 15,225 | — | — |
| 2000-05-12 | $4.31 | $4.31 | 11,758 | — | — |
| 2000-05-11 | $4.23 | $4.23 | 4,522 | — | — |
| 2000-05-10 | $4.39 | $4.39 | 8,592 | — | — |
| 2000-05-09 | $4.23 | $4.23 | 9,346 | — | — |
| 2000-05-08 | $4.31 | $4.31 | 8,743 | — | — |
| 2000-05-05 | $4.39 | $4.39 | 4,070 | — | — |
| 2000-05-04 | $4.39 | $4.39 | 9,497 | — | — |
| 2000-05-03 | $4.39 | $4.39 | 9,044 | — | — |
| 2000-05-02 | $4.44 | $4.44 | 5,427 | — | — |
| 2000-05-01 | $4.44 | $4.44 | 4,221 | — | — |
| 2000-04-28 | $4.19 | $4.19 | 7,537 | — | — |
| 2000-04-27 | $4.39 | $4.39 | 12,662 | — | — |
| 2000-04-26 | $4.44 | $4.44 | 15,376 | — | — |
| 2000-04-25 | $4.23 | $4.23 | 8,291 | — | — |
| 2000-04-24 | $4.06 | $4.06 | 11,004 | — | — |
| 2000-04-20 | $4.10 | $4.10 | 9,949 | — | — |
| 2000-04-19 | $4.02 | $4.02 | 16,280 | — | — |
| 2000-04-18 | $4.15 | $4.15 | 8,442 | — | — |
| 2000-04-17 | $4.15 | $4.15 | 7,688 | — | — |
| 2000-04-14 | $4.10 | $4.10 | 12,361 | — | — |
| 2000-04-13 | $4.35 | $4.35 | 10,552 | — | — |
| 2000-04-12 | $4.15 | $4.15 | 7,386 | — | — |
| 2000-04-11 | $4.27 | $4.27 | 23,666 | — | — |
| 2000-04-10 | $4.35 | $4.35 | 6,331 | — | — |
| 2000-04-07 | $4.15 | $4.15 | 10,100 | — | — |
| 2000-04-06 | $4.23 | $4.23 | 8,140 | — | — |
| 2000-04-05 | $4.23 | $4.23 | 19,898 | — | — |
| 2000-04-04 | $4.31 | $4.31 | 12,813 | — | — |
| 2000-04-03 | $4.31 | $4.31 | 11,909 | — | — |
| 2000-03-31 | $4.35 | $4.35 | 7,839 | — | — |
| 2000-03-30 | $4.39 | $4.39 | 13,115 | — | — |
| 2000-03-29 | $4.39 | $4.39 | 4,673 | — | — |
| 2000-03-28 | $4.48 | $4.48 | 17,335 | — | — |
| 2000-03-27 | $4.44 | $4.44 | 6,934 | — | — |
| 2000-03-24 | $4.35 | $4.35 | 10,401 | — | — |
| 2000-03-23 | $4.39 | $4.39 | 10,250 | — | — |
| 2000-03-22 | $4.39 | $4.39 | 4,221 | — | — |
| 2000-03-21 | $4.39 | $4.39 | 9,195 | — | — |
| 2000-03-20 | $4.44 | $4.44 | 8,592 | — | — |
| 2000-03-17 | $4.39 | $4.39 | 11,607 | — | — |
| 2000-03-16 | $4.48 | $4.48 | 22,611 | — | — |
| 2000-03-15 | $4.39 | $4.39 | 6,331 | — | — |
| 2000-03-14 | $4.48 | $4.48 | 3,316 | — | — |
| 2000-03-13 | $4.56 | $4.56 | 15,979 | — | — |
| 2000-03-10 | $4.52 | $4.52 | 8,442 | — | — |
| 2000-03-09 | $4.60 | $4.60 | 17,185 | — | — |
| 2000-03-08 | $4.56 | $4.56 | 3,015 | — | — |
| 2000-03-07 | $4.48 | $4.48 | 17,335 | — | — |
| 2000-03-06 | $4.48 | $4.48 | 6,331 | — | — |
| 2000-03-03 | $4.64 | $4.64 | 12,512 | — | — |
| 2000-03-02 | $4.48 | $4.48 | 30,148 | — | — |
| 2000-03-01 | $4.64 | $4.64 | 6,783 | — | — |
| 2000-02-29 | $4.56 | $4.56 | 4,673 | — | — |
| 2000-02-28 | $4.64 | $4.64 | 20,802 | — | — |
| 2000-02-25 | $4.64 | $4.64 | 11,306 | — | — |
| 2000-02-24 | $4.52 | $4.52 | 12,964 | — | — |
| 2000-02-23 | $4.39 | $4.39 | 5,276 | — | — |
| 2000-02-22 | $4.64 | $4.64 | 8,743 | — | — |
| 2000-02-18 | $4.48 | $4.48 | 8,442 | — | — |
| 2000-02-17 | $4.64 | $4.64 | 16,129 | — | — |
| 2000-02-16 | $4.69 | $4.69 | 11,758 | — | — |
| 2000-02-15 | $4.64 | $4.64 | 21,556 | — | — |
| 2000-02-14 | $4.64 | $4.64 | 13,265 | — | — |
| 2000-02-11 | $4.60 | $4.60 | 16,280 | — | — |
| 2000-02-10 | $4.60 | $4.60 | 16,280 | — | — |
| 2000-02-09 | $4.69 | $4.69 | 17,185 | — | — |
| 2000-02-08 | $4.64 | $4.64 | 46,127 | — | — |
| 2000-02-07 | $4.60 | $4.60 | 13,567 | — | — |
| 2000-02-04 | $4.52 | $4.52 | 19,144 | — | — |
| 2000-02-03 | $4.56 | $4.56 | 15,225 | — | — |
| 2000-02-02 | $4.56 | $4.56 | 11,155 | — | — |
| 2000-02-01 | $4.56 | $4.56 | 16,582 | — | — |
| 2000-01-31 | $4.35 | $4.35 | 10,100 | — | — |
| 2000-01-28 | $4.31 | $4.31 | 10,100 | — | — |
| 2000-01-27 | $4.39 | $4.39 | 12,361 | — | — |
| 2000-01-26 | $4.48 | $4.48 | 9,647 | — | — |
| 2000-01-25 | $4.48 | $4.48 | 15,979 | — | — |
| 2000-01-24 | $4.48 | $4.48 | 14,773 | — | — |
| 2000-01-21 | $4.52 | $4.52 | 18,089 | — | — |
| 2000-01-20 | $4.56 | $4.56 | 14,923 | — | — |
| 2000-01-19 | $4.48 | $4.48 | 11,306 | — | — |
| 2000-01-18 | $4.56 | $4.56 | 11,909 | — | — |
| 2000-01-14 | $4.48 | $4.48 | 15,074 | — | — |
| 2000-01-13 | $4.48 | $4.48 | 15,828 | — | — |
| 2000-01-12 | $4.31 | $4.31 | 30,148 | — | — |
| 2000-01-11 | $4.77 | $4.77 | 18,390 | — | — |
| 2000-01-10 | $4.69 | $4.69 | 12,361 | — | — |
| 2000-01-07 | $4.73 | $4.73 | 31,354 | — | — |
| 2000-01-06 | $4.64 | $4.64 | 33,012 | — | — |
| 2000-01-05 | $4.64 | $4.64 | 14,923 | — | — |
| 2000-01-04 | $4.56 | $4.56 | 14,320 | — | — |
| 2000-01-03 | $4.56 | $4.56 | 9,195 | — | — |