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
- 1995-01-20 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 | $4.26 | $4.26 | 2,734 | — | — |
| 2000-12-28 | $4.17 | $4.17 | 27,002 | — | — |
| 2000-12-27 | $4.02 | $4.02 | 30,420 | — | — |
| 2000-12-26 | $4.06 | $4.06 | 17,432 | — | — |
| 2000-12-22 | $3.91 | $3.91 | 20,166 | — | — |
| 2000-12-21 | $3.89 | $3.89 | 7,861 | — | — |
| 2000-12-20 | $3.84 | $3.84 | 2,051 | — | — |
| 2000-12-19 | $3.95 | $3.95 | 21,533 | — | — |
| 2000-12-18 | $3.84 | $3.84 | 203,713 | — | — |
| 2000-12-15 | $3.84 | $3.84 | 124,757 | — | — |
| 2000-12-14 | $3.99 | $3.99 | 60,157 | — | — |
| 2000-12-13 | $3.88 | $3.88 | 30,078 | — | — |
| 2000-12-12 | $4.02 | $4.02 | 11,621 | — | — |
| 2000-12-11 | $3.93 | $3.93 | 684 | — | — |
| 2000-12-08 | $3.90 | $3.90 | 8,545 | — | — |
| 2000-12-07 | $3.95 | $3.95 | 22,901 | — | — |
| 2000-12-06 | $4.10 | $4.10 | 3,760 | — | — |
| 2000-12-05 | $4.08 | $4.08 | 4,102 | — | — |
| 2000-12-04 | $4.04 | $4.04 | 0 | — | — |
| 2000-12-01 | $4.04 | $4.04 | 17,774 | — | — |
| 2000-11-30 | $4.13 | $4.13 | 3,418 | — | — |
| 2000-11-29 | $4.02 | $4.02 | 33,496 | — | — |
| 2000-11-28 | $4.10 | $4.10 | 84,766 | — | — |
| 2000-11-27 | $4.17 | $4.17 | 10,596 | — | — |
| 2000-11-24 | $4.28 | $4.28 | 0 | — | — |
| 2000-11-22 | $4.28 | $4.28 | 6,152 | — | — |
| 2000-11-21 | $4.32 | $4.32 | 13,672 | — | — |
| 2000-11-20 | $4.28 | $4.28 | 8,203 | — | — |
| 2000-11-17 | $4.21 | $4.21 | 13,672 | — | — |
| 2000-11-16 | $4.43 | $4.43 | 684 | — | — |
| 2000-11-15 | $4.37 | $4.37 | 8,203 | — | — |
| 2000-11-14 | $4.44 | $4.44 | 51,954 | — | — |
| 2000-11-13 | $4.24 | $4.24 | 6,494 | — | — |
| 2000-11-10 | $4.15 | $4.15 | 46,143 | — | — |
| 2000-11-09 | $4.10 | $4.10 | 1,367 | — | — |
| 2000-11-08 | $4.10 | $4.10 | 0 | — | — |
| 2000-11-07 | $4.10 | $4.10 | 138,771 | — | — |
| 2000-11-06 | $4.11 | $4.11 | 12,305 | — | — |
| 2000-11-03 | $4.02 | $4.02 | 21,192 | — | — |
| 2000-11-02 | $4.13 | $4.13 | 32,471 | — | — |
| 2000-11-01 | $4.08 | $4.08 | 0 | — | — |
| 2000-10-31 | $4.08 | $4.08 | 7,178 | — | — |
| 2000-10-30 | $4.06 | $4.06 | 77,247 | — | — |
| 2000-10-27 | $3.89 | $3.89 | 11,279 | — | — |
| 2000-10-26 | $4.00 | $4.00 | 12,647 | — | — |
| 2000-10-25 | $4.04 | $4.04 | 15,039 | — | — |
| 2000-10-24 | $4.17 | $4.17 | 35,547 | — | — |
| 2000-10-23 | $4.02 | $4.02 | 3,076 | — | — |
| 2000-10-20 | $4.10 | $4.10 | 125,099 | — | — |
| 2000-10-19 | $4.00 | $4.00 | 46,143 | — | — |
| 2000-10-18 | $3.99 | $3.99 | 36,231 | — | — |
| 2000-10-17 | $4.04 | $4.04 | 38,282 | — | — |
| 2000-10-16 | $3.91 | $3.91 | 105,616 | — | — |
| 2000-10-13 | $3.88 | $3.88 | 3,076 | — | — |
| 2000-10-12 | $3.98 | $3.98 | 1,367 | — | — |
| 2000-10-11 | $3.99 | $3.99 | 27,002 | — | — |
| 2000-10-10 | $3.93 | $3.93 | 5,469 | — | — |
| 2000-10-09 | $3.99 | $3.99 | 6,836 | — | — |
| 2000-10-06 | $3.91 | $3.91 | 5,811 | — | — |
| 2000-10-05 | $3.88 | $3.88 | 28,369 | — | — |
| 2000-10-04 | $3.88 | $3.88 | 2,734 | — | — |
| 2000-10-03 | $3.68 | $3.68 | 26,319 | — | — |
| 2000-10-02 | $3.80 | $3.80 | 0 | — | — |
| 2000-09-29 | $3.80 | $3.80 | 57,764 | — | — |
| 2000-09-28 | $3.75 | $3.75 | 15,039 | — | — |
| 2000-09-27 | $3.66 | $3.66 | 40,332 | — | — |
| 2000-09-26 | $3.80 | $3.80 | 0 | — | — |
| 2000-09-25 | $3.80 | $3.80 | 29,395 | — | — |
| 2000-09-22 | $3.60 | $3.60 | 20,850 | — | — |
| 2000-09-21 | $3.58 | $3.58 | 7,861 | — | — |
| 2000-09-20 | $3.53 | $3.53 | 3,418 | — | — |
| 2000-09-19 | $3.57 | $3.57 | 634,039 | — | — |
| 2000-09-18 | $3.57 | $3.57 | 0 | — | — |
| 2000-09-15 | $3.57 | $3.57 | 93,311 | — | — |
| 2000-09-14 | $3.58 | $3.58 | 53,321 | — | — |
| 2000-09-13 | $3.60 | $3.60 | 0 | — | — |
| 2000-09-12 | $3.60 | $3.60 | 4,443 | — | — |
| 2000-09-11 | $3.58 | $3.58 | 0 | — | — |
| 2000-09-08 | $3.58 | $3.58 | 25,635 | — | — |
| 2000-09-07 | $3.55 | $3.55 | 14,014 | — | — |
| 2000-09-06 | $3.58 | $3.58 | 13,330 | — | — |
| 2000-09-05 | $3.51 | $3.51 | 5,811 | — | — |
| 2000-09-01 | $3.47 | $3.47 | 8,545 | — | — |
| 2000-08-31 | $3.42 | $3.42 | 9,229 | — | — |
| 2000-08-30 | $3.35 | $3.35 | 0 | — | — |
| 2000-08-29 | $3.35 | $3.35 | 49,219 | — | — |
| 2000-08-28 | $3.36 | $3.36 | 7,178 | — | — |
| 2000-08-25 | $3.33 | $3.33 | 2,051 | — | — |
| 2000-08-24 | $3.27 | $3.27 | 127,491 | — | — |
| 2000-08-23 | $3.29 | $3.29 | 20,166 | — | — |
| 2000-08-22 | $3.36 | $3.36 | 137,404 | — | — |
| 2000-08-21 | $3.51 | $3.51 | 142,189 | — | — |
| 2000-08-18 | $3.47 | $3.47 | 199,611 | — | — |
| 2000-08-17 | $3.58 | $3.58 | 78,614 | — | — |
| 2000-08-16 | $3.58 | $3.58 | 1,709 | — | — |
| 2000-08-15 | $3.66 | $3.66 | 126,124 | — | — |
| 2000-08-14 | $3.51 | $3.51 | 0 | — | — |
| 2000-08-11 | $3.51 | $3.51 | 1,025 | — | — |
| 2000-08-10 | $3.51 | $3.51 | 684 | — | — |
| 2000-08-09 | $3.49 | $3.49 | 9,570 | — | — |
| 2000-08-08 | $3.40 | $3.40 | 0 | — | — |
| 2000-08-07 | $3.40 | $3.40 | 8,545 | — | — |
| 2000-08-04 | $3.53 | $3.53 | 0 | — | — |
| 2000-08-03 | $3.53 | $3.53 | 3,418 | — | — |
| 2000-08-02 | $3.49 | $3.49 | 1,039,756 | — | — |
| 2000-08-01 | $3.22 | $3.22 | 173,976 | — | — |
| 2000-07-31 | $3.36 | $3.36 | 6,836 | — | — |
| 2000-07-28 | $3.29 | $3.29 | 59,815 | — | — |
| 2000-07-27 | $3.25 | $3.25 | 342 | — | — |
| 2000-07-26 | $3.24 | $3.24 | 48,536 | — | — |
| 2000-07-25 | $3.25 | $3.25 | 15,723 | — | — |
| 2000-07-24 | $3.24 | $3.24 | 37,598 | — | — |
| 2000-07-21 | $3.22 | $3.22 | 0 | — | — |
| 2000-07-20 | $3.22 | $3.22 | 9,229 | — | — |
| 2000-07-19 | $3.29 | $3.29 | 0 | — | — |
| 2000-07-18 | $3.29 | $3.29 | 31,446 | — | — |
| 2000-07-17 | $3.51 | $3.51 | 13,330 | — | — |
| 2000-07-14 | $3.38 | $3.38 | 28,711 | — | — |
| 2000-07-13 | $3.40 | $3.40 | 6,494 | — | — |
| 2000-07-12 | $3.44 | $3.44 | 684 | — | — |
| 2000-07-11 | $3.44 | $3.44 | 8,545 | — | — |
| 2000-07-10 | $3.47 | $3.47 | 86,817 | — | — |
| 2000-07-07 | $3.51 | $3.51 | 0 | — | — |
| 2000-07-06 | $3.51 | $3.51 | 0 | — | — |
| 2000-07-05 | $3.51 | $3.51 | 54,346 | — | — |
| 2000-07-03 | $3.77 | $3.77 | 44,434 | — | — |
| 2000-06-30 | $3.51 | $3.51 | 3,418 | — | — |
| 2000-06-29 | $3.51 | $3.51 | 342 | — | — |
| 2000-06-28 | $3.53 | $3.53 | 0 | — | — |
| 2000-06-27 | $3.53 | $3.53 | 171,925 | — | — |
| 2000-06-26 | $3.62 | $3.62 | 2,734 | — | — |
| 2000-06-23 | $3.51 | $3.51 | 0 | — | — |
| 2000-06-22 | $3.51 | $3.51 | 1,025 | — | — |
| 2000-06-21 | $3.49 | $3.49 | 38,623 | — | — |
| 2000-06-20 | $3.46 | $3.46 | 7,520 | — | — |
| 2000-06-19 | $3.47 | $3.47 | 66,993 | — | — |
| 2000-06-16 | $3.47 | $3.47 | 410,502 | — | — |
| 2000-06-15 | $3.47 | $3.47 | 7,520 | — | — |
| 2000-06-14 | $3.47 | $3.47 | 39,649 | — | — |
| 2000-06-13 | $3.46 | $3.46 | 24,268 | — | — |
| 2000-06-12 | $3.51 | $3.51 | 12,988 | — | — |
| 2000-06-09 | $3.51 | $3.51 | 0 | — | — |
| 2000-06-08 | $3.51 | $3.51 | 111,427 | — | — |
| 2000-06-07 | $3.47 | $3.47 | 52,979 | — | — |
| 2000-06-06 | $3.53 | $3.53 | 1,709 | — | — |
| 2000-06-05 | $3.44 | $3.44 | 30,078 | — | — |
| 2000-06-02 | $3.44 | $3.44 | 24,610 | — | — |
| 2000-06-01 | $3.57 | $3.57 | 2,734 | — | — |
| 2000-05-31 | $3.55 | $3.55 | 30,078 | — | — |
| 2000-05-30 | $3.47 | $3.47 | 0 | — | — |
| 2000-05-26 | $3.47 | $3.47 | 342 | — | — |
| 2000-05-25 | $3.47 | $3.47 | 9,912 | — | — |
| 2000-05-24 | $3.58 | $3.58 | 8,887 | — | — |
| 2000-05-23 | $3.51 | $3.51 | 2,393 | — | — |
| 2000-05-22 | $3.51 | $3.51 | 5,469 | — | — |
| 2000-05-19 | $3.58 | $3.58 | 39,307 | — | — |
| 2000-05-18 | $3.55 | $3.55 | 394,779 | — | — |
| 2000-05-17 | $3.29 | $3.29 | 23,584 | — | — |
| 2000-05-16 | $3.25 | $3.25 | 0 | — | — |
| 2000-05-15 | $3.25 | $3.25 | 0 | — | — |
| 2000-05-12 | $3.25 | $3.25 | 14,014 | — | — |
| 2000-05-11 | $3.25 | $3.25 | 17,774 | — | — |
| 2000-05-10 | $3.20 | $3.20 | 5,127 | — | — |
| 2000-05-09 | $3.22 | $3.22 | 684 | — | — |
| 2000-05-08 | $3.15 | $3.15 | 8,203 | — | — |
| 2000-05-05 | $3.24 | $3.24 | 18,799 | — | — |
| 2000-05-04 | $3.24 | $3.24 | 21,875 | — | — |
| 2000-05-03 | $3.13 | $3.13 | 0 | — | — |
| 2000-05-02 | $3.13 | $3.13 | 6,836 | — | — |
| 2000-05-01 | $3.18 | $3.18 | 125,782 | — | — |
| 2000-04-28 | $3.18 | $3.18 | 278,225 | — | — |
| 2000-04-27 | $3.11 | $3.11 | 319,583 | — | — |
| 2000-04-26 | $3.15 | $3.15 | 228,664 | — | — |
| 2000-04-25 | $3.18 | $3.18 | 21,533 | — | — |
| 2000-04-24 | $3.18 | $3.18 | 4,785 | — | — |
| 2000-04-20 | $3.18 | $3.18 | 8,887 | — | — |
| 2000-04-19 | $3.18 | $3.18 | 0 | — | — |
| 2000-04-18 | $3.18 | $3.18 | 316,507 | — | — |
| 2000-04-17 | $3.13 | $3.13 | 258,743 | — | — |
| 2000-04-14 | $3.15 | $3.15 | 7,520 | — | — |
| 2000-04-13 | $3.11 | $3.11 | 39,307 | — | — |
| 2000-04-12 | $3.25 | $3.25 | 47,510 | — | — |
| 2000-04-11 | $3.33 | $3.33 | 0 | — | — |
| 2000-04-10 | $3.33 | $3.33 | 24,610 | — | — |
| 2000-04-07 | $3.33 | $3.33 | 342 | — | — |
| 2000-04-06 | $3.24 | $3.24 | 35,889 | — | — |
| 2000-04-05 | $3.33 | $3.33 | 67,676 | — | — |
| 2000-04-04 | $3.47 | $3.47 | 8,203 | — | — |
| 2000-04-03 | $3.40 | $3.40 | 3,076 | — | — |
| 2000-03-31 | $3.23 | $3.23 | 5,469 | — | — |
| 2000-03-30 | $3.24 | $3.24 | 19,141 | — | — |
| 2000-03-29 | $3.25 | $3.25 | 20,166 | — | — |
| 2000-03-28 | $3.25 | $3.25 | 90,919 | — | — |
| 2000-03-27 | $3.35 | $3.35 | 32,129 | — | — |
| 2000-03-24 | $3.31 | $3.31 | 118,263 | — | — |
| 2000-03-23 | $3.40 | $3.40 | 31,787 | — | — |
| 2000-03-22 | $3.36 | $3.36 | 106,983 | — | — |
| 2000-03-21 | $3.25 | $3.25 | 32,129 | — | — |
| 2000-03-20 | $3.36 | $3.36 | 116,554 | — | — |
| 2000-03-17 | $3.22 | $3.22 | 46,827 | — | — |
| 2000-03-16 | $3.29 | $3.29 | 40,674 | — | — |
| 2000-03-15 | $3.22 | $3.22 | 42,041 | — | — |
| 2000-03-14 | $3.22 | $3.22 | 564,312 | — | — |
| 2000-03-13 | $3.22 | $3.22 | 4,785 | — | — |
| 2000-03-10 | $3.22 | $3.22 | 9,912 | — | — |
| 2000-03-09 | $3.27 | $3.27 | 58,790 | — | — |
| 2000-03-08 | $3.26 | $3.26 | 168,166 | — | — |
| 2000-03-07 | $3.25 | $3.25 | 8,545 | — | — |
| 2000-03-06 | $3.49 | $3.49 | 3,076 | — | — |
| 2000-03-03 | $3.40 | $3.40 | 62,549 | — | — |
| 2000-03-02 | $3.55 | $3.55 | 6,152 | — | — |
| 2000-03-01 | $3.55 | $3.55 | 10,938 | — | — |
| 2000-02-29 | $3.51 | $3.51 | 5,811 | — | — |
| 2000-02-28 | $3.38 | $3.38 | 136,378 | — | — |
| 2000-02-25 | $3.29 | $3.29 | 196,877 | — | — |
| 2000-02-24 | $3.36 | $3.36 | 49,219 | — | — |
| 2000-02-23 | $3.68 | $3.68 | 3,418 | — | — |
| 2000-02-22 | $3.55 | $3.55 | 25,635 | — | — |
| 2000-02-18 | $3.40 | $3.40 | 6,836 | — | — |
| 2000-02-17 | $3.33 | $3.33 | 1,709 | — | — |
| 2000-02-16 | $3.47 | $3.47 | 6,152 | — | — |
| 2000-02-15 | $3.38 | $3.38 | 17,090 | — | — |
| 2000-02-14 | $3.42 | $3.42 | 238,918 | — | — |
| 2000-02-11 | $3.51 | $3.51 | 24,951 | — | — |
| 2000-02-10 | $3.51 | $3.51 | 1,709 | — | — |
| 2000-02-09 | $3.51 | $3.51 | 3,760 | — | — |
| 2000-02-08 | $3.51 | $3.51 | 31,446 | — | — |
| 2000-02-07 | $3.58 | $3.58 | 20,166 | — | — |
| 2000-02-04 | $3.62 | $3.62 | 342 | — | — |
| 2000-02-03 | $3.64 | $3.64 | 20,166 | — | — |
| 2000-02-02 | $3.66 | $3.66 | 41,358 | — | — |
| 2000-02-01 | $3.71 | $3.71 | 8,887 | — | — |
| 2000-01-31 | $3.58 | $3.58 | 24,610 | — | — |
| 2000-01-28 | $3.62 | $3.62 | 1,709 | — | — |
| 2000-01-27 | $3.49 | $3.49 | 4,102 | — | — |
| 2000-01-26 | $3.33 | $3.33 | 333,255 | — | — |
| 2000-01-25 | $3.55 | $3.55 | 75,880 | — | — |
| 2000-01-24 | $3.51 | $3.51 | 147,658 | — | — |
| 2000-01-21 | $3.62 | $3.62 | 13,330 | — | — |
| 2000-01-20 | $3.55 | $3.55 | 2,393 | — | — |
| 2000-01-19 | $3.69 | $3.69 | 21,533 | — | — |
| 2000-01-18 | $3.75 | $3.75 | 19,141 | — | — |
| 2000-01-14 | $3.80 | $3.80 | 1,709 | — | — |
| 2000-01-13 | $3.80 | $3.80 | 3,760 | — | — |
| 2000-01-12 | $3.80 | $3.80 | 37,598 | — | — |
| 2000-01-11 | $3.80 | $3.80 | 73,145 | — | — |
| 2000-01-10 | $4.13 | $4.13 | 44,776 | — | — |
| 2000-01-07 | $4.28 | $4.28 | 76,221 | — | — |
| 2000-01-06 | $4.24 | $4.24 | 78,614 | — | — |
| 2000-01-05 | $4.02 | $4.02 | 181,154 | — | — |
| 2000-01-04 | $4.15 | $4.15 | 25,635 | — | — |
| 2000-01-03 | $3.80 | $3.80 | 1,367 | — | — |