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
- 1973-02-21 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 | $3.79 | $5.88 | 76,000 | — | — |
| 2000-12-28 | $3.69 | $5.73 | 109,000 | — | — |
| 2000-12-27 | $3.65 | $5.66 | 192,000 | — | — |
| 2000-12-26 | $3.73 | $5.78 | 77,000 | — | — |
| 2000-12-22 | $3.88 | $6.02 | 69,000 | — | — |
| 2000-12-21 | $4.20 | $6.52 | 73,000 | — | — |
| 2000-12-20 | $4.50 | $6.98 | 153,000 | — | — |
| 2000-12-19 | $4.24 | $6.57 | 89,000 | — | — |
| 2000-12-18 | $4.15 | $6.44 | 66,000 | — | — |
| 2000-12-15 | $3.99 | $6.20 | 90,000 | — | — |
| 2000-12-14 | $3.79 | $5.89 | 84,000 | — | — |
| 2000-12-13 | $4.08 | $6.32 | 230,000 | — | — |
| 2000-12-12 | $4.23 | $6.55 | 150,000 | — | — |
| 2000-12-11 | $3.79 | $5.89 | 123,000 | — | — |
| 2000-12-08 | $3.76 | $5.84 | 113,000 | — | — |
| 2000-12-07 | $3.69 | $5.73 | 91,000 | — | — |
| 2000-12-06 | $3.53 | $5.47 | 59,000 | — | — |
| 2000-12-05 | $3.55 | $5.51 | 38,000 | — | — |
| 2000-12-04 | $3.56 | $5.52 | 56,000 | — | — |
| 2000-12-01 | $3.58 | $5.55 | 115,000 | — | — |
| 2000-11-30 | $3.41 | $5.29 | 77,000 | — | — |
| 2000-11-29 | $3.40 | $5.27 | 27,000 | — | — |
| 2000-11-28 | $3.49 | $5.42 | 161,000 | — | — |
| 2000-11-27 | $3.52 | $5.46 | 41,000 | — | — |
| 2000-11-24 | $3.53 | $5.47 | 37,000 | — | — |
| 2000-11-22 | $3.43 | $5.32 | 32,000 | — | — |
| 2000-11-21 | $3.50 | $5.43 | 96,000 | — | — |
| 2000-11-20 | $3.45 | $5.35 | 46,000 | — | — |
| 2000-11-17 | $3.39 | $5.26 | 43,000 | — | — |
| 2000-11-16 | $3.34 | $5.18 | 46,000 | — | — |
| 2000-11-15 | $3.31 | $5.14 | 91,000 | — | — |
| 2000-11-14 | $3.42 | $5.26 | 64,000 | — | — |
| 2000-11-13 | $3.30 | $5.08 | 88,000 | — | — |
| 2000-11-10 | $3.39 | $5.22 | 168,000 | — | — |
| 2000-11-09 | $3.30 | $5.08 | 153,000 | — | — |
| 2000-11-08 | $3.25 | $5.01 | 94,000 | — | — |
| 2000-11-07 | $3.40 | $5.24 | 25,000 | — | — |
| 2000-11-06 | $3.31 | $5.10 | 88,000 | — | — |
| 2000-11-03 | $3.41 | $5.26 | 104,000 | — | — |
| 2000-11-02 | $3.43 | $5.27 | 57,000 | — | — |
| 2000-11-01 | $3.45 | $5.31 | 84,000 | — | — |
| 2000-10-31 | $3.60 | $5.54 | 150,000 | — | — |
| 2000-10-30 | $3.48 | $5.36 | 17,000 | — | — |
| 2000-10-27 | $3.58 | $5.51 | 28,000 | — | — |
| 2000-10-26 | $3.65 | $5.62 | 43,000 | — | — |
| 2000-10-25 | $3.62 | $5.57 | 46,000 | — | — |
| 2000-10-24 | $3.70 | $5.70 | 38,000 | — | — |
| 2000-10-23 | $3.86 | $5.95 | 156,000 | — | — |
| 2000-10-20 | $3.76 | $5.79 | 112,000 | — | — |
| 2000-10-19 | $3.68 | $5.66 | 98,000 | — | — |
| 2000-10-18 | $4.00 | $6.16 | 81,000 | — | — |
| 2000-10-17 | $4.13 | $6.35 | 41,000 | — | — |
| 2000-10-16 | $3.99 | $6.15 | 24,000 | — | — |
| 2000-10-13 | $4.05 | $6.24 | 20,000 | — | — |
| 2000-10-12 | $4.10 | $6.31 | 15,000 | — | — |
| 2000-10-11 | $3.94 | $6.06 | 14,000 | — | — |
| 2000-10-10 | $4.09 | $6.30 | 35,000 | — | — |
| 2000-10-09 | $3.88 | $5.98 | 19,000 | — | — |
| 2000-10-06 | $3.95 | $6.08 | 106,000 | — | — |
| 2000-10-05 | $4.06 | $6.25 | 7,000 | — | — |
| 2000-10-04 | $4.09 | $6.29 | 11,000 | — | — |
| 2000-10-03 | $4.11 | $6.33 | 45,000 | — | — |
| 2000-10-02 | $4.08 | $6.28 | 42,000 | — | — |
| 2000-09-29 | $4.19 | $6.46 | 171,000 | — | — |
| 2000-09-28 | $4.08 | $6.29 | 119,000 | — | — |
| 2000-09-27 | $4.00 | $6.16 | 52,000 | — | — |
| 2000-09-26 | $3.98 | $6.13 | 149,000 | — | — |
| 2000-09-25 | $3.98 | $6.12 | 64,000 | — | — |
| 2000-09-22 | $4.01 | $6.17 | 55,000 | — | — |
| 2000-09-21 | $4.00 | $6.16 | 7,000 | — | — |
| 2000-09-20 | $4.01 | $6.18 | 16,000 | — | — |
| 2000-09-19 | $4.05 | $6.24 | 89,000 | — | — |
| 2000-09-18 | $4.13 | $6.35 | 95,000 | — | — |
| 2000-09-15 | $4.09 | $6.30 | 54,000 | — | — |
| 2000-09-14 | $4.04 | $6.23 | 15,000 | — | — |
| 2000-09-13 | $4.06 | $6.26 | 43,000 | — | — |
| 2000-09-12 | $4.12 | $6.34 | 92,000 | — | — |
| 2000-09-11 | $4.20 | $6.47 | 41,000 | — | — |
| 2000-09-08 | $4.04 | $6.22 | 56,000 | — | — |
| 2000-09-07 | $4.09 | $6.29 | 22,000 | — | — |
| 2000-09-06 | $4.01 | $6.18 | 8,000 | — | — |
| 2000-09-05 | $4.04 | $6.22 | 40,000 | — | — |
| 2000-09-01 | $4.08 | $6.29 | 41,000 | — | — |
| 2000-08-31 | $4.01 | $6.17 | 45,000 | — | — |
| 2000-08-30 | $4.01 | $6.17 | 8,000 | — | — |
| 2000-08-29 | $4.04 | $6.23 | 56,000 | — | — |
| 2000-08-28 | $4.00 | $6.16 | 23,000 | — | — |
| 2000-08-25 | $4.01 | $6.18 | 23,000 | — | — |
| 2000-08-24 | $4.01 | $6.18 | 24,000 | — | — |
| 2000-08-23 | $4.00 | $6.16 | 78,000 | — | — |
| 2000-08-22 | $4.14 | $6.37 | 26,000 | — | — |
| 2000-08-21 | $4.06 | $6.26 | 37,000 | — | — |
| 2000-08-18 | $4.14 | $6.37 | 53,000 | — | — |
| 2000-08-17 | $4.15 | $6.39 | 39,000 | — | — |
| 2000-08-16 | $4.20 | $6.47 | 40,000 | — | — |
| 2000-08-15 | $4.00 | $6.12 | 22,000 | — | — |
| 2000-08-14 | $4.01 | $6.14 | 11,000 | — | — |
| 2000-08-11 | $4.01 | $6.14 | 32,000 | — | — |
| 2000-08-10 | $3.99 | $6.11 | 38,000 | — | — |
| 2000-08-09 | $3.98 | $6.09 | 30,000 | — | — |
| 2000-08-08 | $4.06 | $6.22 | 17,000 | — | — |
| 2000-08-07 | $3.98 | $6.08 | 60,000 | — | — |
| 2000-08-04 | $3.93 | $6.01 | 53,000 | — | — |
| 2000-08-03 | $4.03 | $6.16 | 31,000 | — | — |
| 2000-08-02 | $4.13 | $6.31 | 10,000 | — | — |
| 2000-08-01 | $4.40 | $6.73 | 62,000 | — | — |
| 2000-07-31 | $4.40 | $6.73 | 57,000 | — | — |
| 2000-07-28 | $4.09 | $6.27 | 33,000 | — | — |
| 2000-07-27 | $4.05 | $6.20 | 30,000 | — | — |
| 2000-07-26 | $4.20 | $6.43 | 63,000 | — | — |
| 2000-07-25 | $3.93 | $6.01 | 75,000 | — | — |
| 2000-07-24 | $3.90 | $5.97 | 107,000 | — | — |
| 2000-07-21 | $4.31 | $6.59 | 31,000 | — | — |
| 2000-07-20 | $4.40 | $6.73 | 120,000 | — | — |
| 2000-07-19 | $4.30 | $6.58 | 122,000 | — | — |
| 2000-07-18 | $4.20 | $6.43 | 54,000 | — | — |
| 2000-07-17 | $4.34 | $6.64 | 39,000 | — | — |
| 2000-07-14 | $4.34 | $6.64 | 82,000 | — | — |
| 2000-07-13 | $4.28 | $6.54 | 145,000 | — | — |
| 2000-07-12 | $4.29 | $6.57 | 110,000 | — | — |
| 2000-07-11 | $4.65 | $7.12 | 18,000 | — | — |
| 2000-07-10 | $4.60 | $7.04 | 30,000 | — | — |
| 2000-07-07 | $4.54 | $6.94 | 45,000 | — | — |
| 2000-07-06 | $4.63 | $7.09 | 49,000 | — | — |
| 2000-07-05 | $4.48 | $6.85 | 93,000 | — | — |
| 2000-07-03 | $4.71 | $7.20 | 45,000 | — | — |
| 2000-06-30 | $4.55 | $6.96 | 533,000 | — | — |
| 2000-06-29 | $4.60 | $7.04 | 71,000 | — | — |
| 2000-06-28 | $4.56 | $6.98 | 127,000 | — | — |
| 2000-06-27 | $4.45 | $6.81 | 63,000 | — | — |
| 2000-06-26 | $4.56 | $6.98 | 54,000 | — | — |
| 2000-06-23 | $4.52 | $6.91 | 51,000 | — | — |
| 2000-06-22 | $4.45 | $6.81 | 24,000 | — | — |
| 2000-06-21 | $4.54 | $6.94 | 172,000 | — | — |
| 2000-06-20 | $4.55 | $6.96 | 107,000 | — | — |
| 2000-06-19 | $4.58 | $7.01 | 92,000 | — | — |
| 2000-06-16 | $4.66 | $7.14 | 113,000 | — | — |
| 2000-06-15 | $4.70 | $7.19 | 95,000 | — | — |
| 2000-06-14 | $4.84 | $7.40 | 13,000 | — | — |
| 2000-06-13 | $4.88 | $7.46 | 35,000 | — | — |
| 2000-06-12 | $4.84 | $7.40 | 3,000 | — | — |
| 2000-06-09 | $4.84 | $7.40 | 12,000 | — | — |
| 2000-06-08 | $4.80 | $7.35 | 30,000 | — | — |
| 2000-06-07 | $4.63 | $7.08 | 23,000 | — | — |
| 2000-06-06 | $4.68 | $7.15 | 48,000 | — | — |
| 2000-06-05 | $4.78 | $7.32 | 15,000 | — | — |
| 2000-06-02 | $4.85 | $7.42 | 52,000 | — | — |
| 2000-06-01 | $4.79 | $7.33 | 53,000 | — | — |
| 2000-05-31 | $4.88 | $7.46 | 65,000 | — | — |
| 2000-05-30 | $4.95 | $7.58 | 111,000 | — | — |
| 2000-05-26 | $4.91 | $7.52 | 116,000 | — | — |
| 2000-05-25 | $4.91 | $7.52 | 77,000 | — | — |
| 2000-05-24 | $4.95 | $7.58 | 72,000 | — | — |
| 2000-05-23 | $4.90 | $7.50 | 74,000 | — | — |
| 2000-05-22 | $4.95 | $7.58 | 14,000 | — | — |
| 2000-05-19 | $4.95 | $7.58 | 26,000 | — | — |
| 2000-05-18 | $4.85 | $7.42 | 22,000 | — | — |
| 2000-05-17 | $5.00 | $7.65 | 28,000 | — | — |
| 2000-05-16 | $5.00 | $7.61 | 71,000 | — | — |
| 2000-05-15 | $4.67 | $7.11 | 63,000 | — | — |
| 2000-05-12 | $4.93 | $7.50 | 85,000 | — | — |
| 2000-05-11 | $5.00 | $7.61 | 51,000 | — | — |
| 2000-05-10 | $4.65 | $7.08 | 114,000 | — | — |
| 2000-05-09 | $5.03 | $7.65 | 138,000 | — | — |
| 2000-05-08 | $4.99 | $7.60 | 18,000 | — | — |
| 2000-05-05 | $5.00 | $7.61 | 39,000 | — | — |
| 2000-05-04 | $5.00 | $7.61 | 40,000 | — | — |
| 2000-05-03 | $5.04 | $7.67 | 33,000 | — | — |
| 2000-05-02 | $5.00 | $7.61 | 30,000 | — | — |
| 2000-05-01 | $5.00 | $7.61 | 67,000 | — | — |
| 2000-04-28 | $5.10 | $7.77 | 324,000 | — | — |
| 2000-04-27 | $5.10 | $7.77 | 18,000 | — | — |
| 2000-04-26 | $5.13 | $7.80 | 53,000 | — | — |
| 2000-04-25 | $5.15 | $7.84 | 59,000 | — | — |
| 2000-04-24 | $5.14 | $7.83 | 17,000 | — | — |
| 2000-04-20 | $5.01 | $7.63 | 56,000 | — | — |
| 2000-04-19 | $5.00 | $7.61 | 28,000 | — | — |
| 2000-04-18 | $4.90 | $7.46 | 55,000 | — | — |
| 2000-04-17 | $5.03 | $7.65 | 51,000 | — | — |
| 2000-04-14 | $4.89 | $7.44 | 54,000 | — | — |
| 2000-04-13 | $4.91 | $7.47 | 76,000 | — | — |
| 2000-04-12 | $5.00 | $7.61 | 34,000 | — | — |
| 2000-04-11 | $5.01 | $7.63 | 42,000 | — | — |
| 2000-04-10 | $5.05 | $7.69 | 433,000 | — | — |
| 2000-04-07 | $5.03 | $7.65 | 35,000 | — | — |
| 2000-04-06 | $5.19 | $7.90 | 21,000 | — | — |
| 2000-04-05 | $5.19 | $7.91 | 99,000 | — | — |
| 2000-04-04 | $5.20 | $7.92 | 163,000 | — | — |
| 2000-04-03 | $5.13 | $7.80 | 56,000 | — | — |
| 2000-03-31 | $5.29 | $8.06 | 32,000 | — | — |
| 2000-03-30 | $5.21 | $7.94 | 280,000 | — | — |
| 2000-03-29 | $5.16 | $7.86 | 59,000 | — | — |
| 2000-03-28 | $5.18 | $7.88 | 23,000 | — | — |
| 2000-03-27 | $5.14 | $7.83 | 31,000 | — | — |
| 2000-03-24 | $5.16 | $7.85 | 147,000 | — | — |
| 2000-03-23 | $5.28 | $8.03 | 92,000 | — | — |
| 2000-03-22 | $5.21 | $7.94 | 51,000 | — | — |
| 2000-03-21 | $5.14 | $7.83 | 25,000 | — | — |
| 2000-03-20 | $5.14 | $7.83 | 93,000 | — | — |
| 2000-03-17 | $5.18 | $7.88 | 59,000 | — | — |
| 2000-03-16 | $5.20 | $7.92 | 95,000 | — | — |
| 2000-03-15 | $5.20 | $7.92 | 50,000 | — | — |
| 2000-03-14 | $5.17 | $7.87 | 68,000 | — | — |
| 2000-03-13 | $5.10 | $7.77 | 95,000 | — | — |
| 2000-03-10 | $5.11 | $7.79 | 107,000 | — | — |
| 2000-03-09 | $5.06 | $7.71 | 16,000 | — | — |
| 2000-03-08 | $5.30 | $8.07 | 101,000 | — | — |
| 2000-03-07 | $5.09 | $7.76 | 205,000 | — | — |
| 2000-03-06 | $5.05 | $7.69 | 35,000 | — | — |
| 2000-03-03 | $5.10 | $7.77 | 114,000 | — | — |
| 2000-03-02 | $5.06 | $7.71 | 67,000 | — | — |
| 2000-03-01 | $5.04 | $7.68 | 43,000 | — | — |
| 2000-02-29 | $5.05 | $7.69 | 128,000 | — | — |
| 2000-02-28 | $5.01 | $7.63 | 80,000 | — | — |
| 2000-02-25 | $5.03 | $7.66 | 115,000 | — | — |
| 2000-02-24 | $5.01 | $7.63 | 105,000 | — | — |
| 2000-02-23 | $5.00 | $7.61 | 70,000 | — | — |
| 2000-02-22 | $4.98 | $7.58 | 177,000 | — | — |
| 2000-02-18 | $4.96 | $7.55 | 55,000 | — | — |
| 2000-02-17 | $4.95 | $7.54 | 128,000 | — | — |
| 2000-02-16 | $4.93 | $7.50 | 25,000 | — | — |
| 2000-02-15 | $4.95 | $7.50 | 72,000 | — | — |
| 2000-02-14 | $4.95 | $7.50 | 42,000 | — | — |
| 2000-02-11 | $4.90 | $7.42 | 235,000 | — | — |
| 2000-02-10 | $4.91 | $7.44 | 152,000 | — | — |
| 2000-02-09 | $4.87 | $7.37 | 118,000 | — | — |
| 2000-02-08 | $4.74 | $7.19 | 51,000 | — | — |
| 2000-02-07 | $4.70 | $7.12 | 111,000 | — | — |
| 2000-02-04 | $4.75 | $7.20 | 62,000 | — | — |
| 2000-02-03 | $4.83 | $7.31 | 82,000 | — | — |
| 2000-02-02 | $4.83 | $7.31 | 52,000 | — | — |
| 2000-02-01 | $4.70 | $7.12 | 96,000 | — | — |
| 2000-01-31 | $5.08 | $7.69 | 113,000 | — | — |
| 2000-01-28 | $5.01 | $7.58 | 83,000 | — | — |
| 2000-01-27 | $4.94 | $7.48 | 183,000 | — | — |
| 2000-01-26 | $4.90 | $7.42 | 86,000 | — | — |
| 2000-01-25 | $4.76 | $7.21 | 109,000 | — | — |
| 2000-01-24 | $4.73 | $7.16 | 149,000 | — | — |
| 2000-01-21 | $4.90 | $7.42 | 50,000 | — | — |
| 2000-01-20 | $5.01 | $7.59 | 45,000 | — | — |
| 2000-01-19 | $4.96 | $7.52 | 100,000 | — | — |
| 2000-01-18 | $5.00 | $7.58 | 97,000 | — | — |
| 2000-01-14 | $5.05 | $7.65 | 125,000 | — | — |
| 2000-01-13 | $5.20 | $7.88 | 117,000 | — | — |
| 2000-01-12 | $5.00 | $7.58 | 113,000 | — | — |
| 2000-01-11 | $5.04 | $7.63 | 57,000 | — | — |
| 2000-01-10 | $5.09 | $7.71 | 108,000 | — | — |
| 2000-01-07 | $5.00 | $7.58 | 69,000 | — | — |
| 2000-01-06 | $5.01 | $7.58 | 43,000 | — | — |
| 2000-01-05 | $5.10 | $7.73 | 102,000 | — | — |
| 2000-01-04 | $4.93 | $7.48 | 68,000 | — | — |
| 2000-01-03 | $4.84 | $7.33 | 76,000 | — | — |