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
- 1983-01-21 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 | $4.98 | $5.38 | 1,372,800 | — | — |
| 2000-12-28 | $4.93 | $5.32 | 596,000 | — | — |
| 2000-12-27 | $4.84 | $5.23 | 688,800 | — | — |
| 2000-12-26 | $4.56 | $4.92 | 595,200 | — | — |
| 2000-12-22 | $4.51 | $4.86 | 1,184,800 | — | — |
| 2000-12-21 | $4.37 | $4.71 | 236,800 | — | — |
| 2000-12-20 | $4.32 | $4.66 | 344,800 | — | — |
| 2000-12-19 | $4.40 | $4.75 | 988,000 | — | — |
| 2000-12-18 | $4.37 | $4.71 | 848,000 | — | — |
| 2000-12-15 | $4.45 | $4.80 | 2,068,800 | — | — |
| 2000-12-14 | $3.93 | $4.24 | 601,600 | — | — |
| 2000-12-13 | $4.03 | $4.35 | 328,800 | — | — |
| 2000-12-12 | $3.99 | $4.30 | 1,488,000 | — | — |
| 2000-12-11 | $3.87 | $4.17 | 872,800 | — | — |
| 2000-12-08 | $3.84 | $4.14 | 540,000 | — | — |
| 2000-12-07 | $3.99 | $4.30 | 272,800 | — | — |
| 2000-12-06 | $4.09 | $4.41 | 336,000 | — | — |
| 2000-12-05 | $4.09 | $4.41 | 205,600 | — | — |
| 2000-12-04 | $4.02 | $4.33 | 344,000 | — | — |
| 2000-12-01 | $4.09 | $4.41 | 85,600 | — | — |
| 2000-11-30 | $4.07 | $4.39 | 80,000 | — | — |
| 2000-11-29 | $4.11 | $4.43 | 97,600 | — | — |
| 2000-11-28 | $4.09 | $4.41 | 131,200 | — | — |
| 2000-11-27 | $4.17 | $4.50 | 156,000 | — | — |
| 2000-11-24 | $4.15 | $4.47 | 21,600 | — | — |
| 2000-11-22 | $4.15 | $4.47 | 192,000 | — | — |
| 2000-11-21 | $4.23 | $4.57 | 113,600 | — | — |
| 2000-11-20 | $4.26 | $4.59 | 201,600 | — | — |
| 2000-11-17 | $4.31 | $4.65 | 196,000 | — | — |
| 2000-11-16 | $4.29 | $4.62 | 221,600 | — | — |
| 2000-11-15 | $4.30 | $4.63 | 195,200 | — | — |
| 2000-11-14 | $4.22 | $4.55 | 284,800 | — | — |
| 2000-11-13 | $4.16 | $4.48 | 833,600 | — | — |
| 2000-11-10 | $4.18 | $4.51 | 491,200 | — | — |
| 2000-11-09 | $4.26 | $4.59 | 655,200 | — | — |
| 2000-11-08 | $4.41 | $4.76 | 475,200 | — | — |
| 2000-11-07 | $4.41 | $4.76 | 295,200 | — | — |
| 2000-11-06 | $4.45 | $4.80 | 105,600 | — | — |
| 2000-11-03 | $4.46 | $4.81 | 189,600 | — | — |
| 2000-11-02 | $4.41 | $4.75 | 272,000 | — | — |
| 2000-11-01 | $4.40 | $4.74 | 372,000 | — | — |
| 2000-10-31 | $4.47 | $4.82 | 387,200 | — | — |
| 2000-10-30 | $4.44 | $4.78 | 307,200 | — | — |
| 2000-10-27 | $4.42 | $4.77 | 248,800 | — | — |
| 2000-10-26 | $4.38 | $4.72 | 249,600 | — | — |
| 2000-10-25 | $4.41 | $4.75 | 409,600 | — | — |
| 2000-10-24 | $4.40 | $4.74 | 231,200 | — | — |
| 2000-10-23 | $4.41 | $4.76 | 148,800 | — | — |
| 2000-10-20 | $4.36 | $4.70 | 94,400 | — | — |
| 2000-10-19 | $4.38 | $4.72 | 156,000 | — | — |
| 2000-10-18 | $4.34 | $4.68 | 120,800 | — | — |
| 2000-10-17 | $4.34 | $4.68 | 198,400 | — | — |
| 2000-10-16 | $4.34 | $4.68 | 152,800 | — | — |
| 2000-10-13 | $4.37 | $4.71 | 623,200 | — | — |
| 2000-10-12 | $4.25 | $4.58 | 482,400 | — | — |
| 2000-10-11 | $4.26 | $4.59 | 224,000 | — | — |
| 2000-10-10 | $4.31 | $4.65 | 645,600 | — | — |
| 2000-10-09 | $4.31 | $4.65 | 579,200 | — | — |
| 2000-10-06 | $4.27 | $4.61 | 551,200 | — | — |
| 2000-10-05 | $4.25 | $4.58 | 568,000 | — | — |
| 2000-10-04 | $4.17 | $4.50 | 770,400 | — | — |
| 2000-10-03 | $4.24 | $4.57 | 800,000 | — | — |
| 2000-10-02 | $4.33 | $4.67 | 973,600 | — | — |
| 2000-09-29 | $4.42 | $4.77 | 1,325,600 | — | — |
| 2000-09-28 | $4.20 | $4.53 | 644,000 | — | — |
| 2000-09-27 | $4.02 | $4.34 | 430,400 | — | — |
| 2000-09-26 | $4.01 | $4.32 | 472,800 | — | — |
| 2000-09-25 | $4.05 | $4.37 | 308,000 | — | — |
| 2000-09-22 | $4.11 | $4.43 | 759,200 | — | — |
| 2000-09-21 | $4.05 | $4.37 | 768,000 | — | — |
| 2000-09-20 | $4.05 | $4.36 | 243,200 | — | — |
| 2000-09-19 | $4.02 | $4.34 | 506,400 | — | — |
| 2000-09-18 | $4.12 | $4.44 | 523,200 | — | — |
| 2000-09-15 | $4.20 | $4.53 | 1,303,200 | — | — |
| 2000-09-14 | $4.13 | $4.45 | 522,400 | — | — |
| 2000-09-13 | $4.30 | $4.64 | 285,600 | — | — |
| 2000-09-12 | $4.30 | $4.63 | 456,800 | — | — |
| 2000-09-11 | $4.31 | $4.65 | 764,000 | — | — |
| 2000-09-08 | $4.22 | $4.55 | 493,600 | — | — |
| 2000-09-07 | $4.20 | $4.53 | 356,800 | — | — |
| 2000-09-06 | $4.20 | $4.53 | 254,400 | — | — |
| 2000-09-05 | $4.18 | $4.50 | 386,400 | — | — |
| 2000-09-01 | $4.15 | $4.47 | 528,000 | — | — |
| 2000-08-31 | $4.11 | $4.43 | 1,036,800 | — | — |
| 2000-08-30 | $4.07 | $4.39 | 3,973,600 | — | — |
| 2000-08-29 | $3.63 | $3.91 | 1,408,800 | — | — |
| 2000-08-28 | $3.42 | $3.69 | 1,309,600 | — | — |
| 2000-08-25 | $3.42 | $3.69 | 5,166,400 | — | — |
| 2000-08-24 | $3.66 | $3.94 | 7,437,600 | — | — |
| 2000-08-23 | $4.09 | $4.41 | 480,800 | — | — |
| 2000-08-22 | $4.11 | $4.43 | 534,400 | — | — |
| 2000-08-21 | $4.00 | $4.31 | 756,000 | — | — |
| 2000-08-18 | $4.13 | $4.45 | 2,172,800 | — | — |
| 2000-08-17 | $4.25 | $4.58 | 252,800 | — | — |
| 2000-08-16 | $4.30 | $4.63 | 376,000 | — | — |
| 2000-08-15 | $4.29 | $4.62 | 700,000 | — | — |
| 2000-08-14 | $4.37 | $4.71 | 360,800 | — | — |
| 2000-08-11 | $4.46 | $4.81 | 94,400 | — | — |
| 2000-08-10 | $4.52 | $4.87 | 246,400 | — | — |
| 2000-08-09 | $4.52 | $4.87 | 534,400 | — | — |
| 2000-08-08 | $4.46 | $4.81 | 418,400 | — | — |
| 2000-08-07 | $4.50 | $4.85 | 392,000 | — | — |
| 2000-08-04 | $4.45 | $4.79 | 1,397,600 | — | — |
| 2000-08-03 | $4.41 | $4.76 | 193,600 | — | — |
| 2000-08-02 | $4.48 | $4.83 | 125,600 | — | — |
| 2000-08-01 | $4.51 | $4.86 | 284,000 | — | — |
| 2000-07-31 | $4.39 | $4.73 | 260,800 | — | — |
| 2000-07-28 | $4.29 | $4.62 | 158,400 | — | — |
| 2000-07-27 | $4.32 | $4.66 | 283,200 | — | — |
| 2000-07-26 | $4.37 | $4.71 | 660,000 | — | — |
| 2000-07-25 | $4.44 | $4.78 | 420,800 | — | — |
| 2000-07-24 | $4.50 | $4.85 | 423,200 | — | — |
| 2000-07-21 | $4.52 | $4.87 | 537,600 | — | — |
| 2000-07-20 | $4.55 | $4.91 | 986,400 | — | — |
| 2000-07-19 | $4.55 | $4.90 | 296,800 | — | — |
| 2000-07-18 | $4.60 | $4.96 | 420,800 | — | — |
| 2000-07-17 | $4.53 | $4.88 | 732,000 | — | — |
| 2000-07-14 | $4.67 | $5.03 | 224,800 | — | — |
| 2000-07-13 | $4.68 | $5.04 | 312,800 | — | — |
| 2000-07-12 | $4.66 | $5.02 | 284,000 | — | — |
| 2000-07-11 | $4.66 | $5.02 | 267,200 | — | — |
| 2000-07-10 | $4.73 | $5.09 | 271,200 | — | — |
| 2000-07-07 | $4.73 | $5.10 | 845,600 | — | — |
| 2000-07-06 | $4.77 | $5.14 | 738,400 | — | — |
| 2000-07-05 | $4.69 | $5.05 | 382,400 | — | — |
| 2000-07-03 | $4.65 | $5.01 | 276,800 | — | — |
| 2000-06-30 | $4.55 | $4.90 | 530,400 | — | — |
| 2000-06-29 | $4.58 | $4.93 | 184,000 | — | — |
| 2000-06-28 | $4.61 | $4.97 | 418,400 | — | — |
| 2000-06-27 | $4.51 | $4.86 | 290,400 | — | — |
| 2000-06-26 | $4.53 | $4.88 | 140,000 | — | — |
| 2000-06-23 | $4.54 | $4.89 | 916,800 | — | — |
| 2000-06-22 | $4.53 | $4.88 | 1,741,600 | — | — |
| 2000-06-21 | $4.63 | $4.99 | 724,000 | — | — |
| 2000-06-20 | $4.63 | $4.99 | 606,400 | — | — |
| 2000-06-19 | $4.63 | $4.98 | 588,800 | — | — |
| 2000-06-16 | $4.53 | $4.88 | 920,000 | — | — |
| 2000-06-15 | $4.63 | $4.98 | 258,400 | — | — |
| 2000-06-14 | $4.63 | $4.98 | 458,400 | — | — |
| 2000-06-13 | $4.62 | $4.98 | 719,200 | — | — |
| 2000-06-12 | $4.66 | $5.02 | 861,600 | — | — |
| 2000-06-09 | $4.70 | $5.07 | 1,230,400 | — | — |
| 2000-06-08 | $4.54 | $4.89 | 849,600 | — | — |
| 2000-06-07 | $4.48 | $4.82 | 622,400 | — | — |
| 2000-06-06 | $4.43 | $4.77 | 1,084,000 | — | — |
| 2000-06-05 | $4.41 | $4.75 | 751,200 | — | — |
| 2000-06-02 | $4.37 | $4.70 | 244,800 | — | — |
| 2000-06-01 | $4.31 | $4.64 | 172,800 | — | — |
| 2000-05-31 | $4.31 | $4.64 | 466,400 | — | — |
| 2000-05-30 | $4.37 | $4.70 | 898,400 | — | — |
| 2000-05-26 | $4.17 | $4.49 | 484,800 | — | — |
| 2000-05-25 | $4.16 | $4.48 | 306,400 | — | — |
| 2000-05-24 | $4.13 | $4.44 | 379,200 | — | — |
| 2000-05-23 | $4.16 | $4.48 | 248,800 | — | — |
| 2000-05-22 | $4.13 | $4.45 | 337,600 | — | — |
| 2000-05-19 | $4.17 | $4.49 | 301,600 | — | — |
| 2000-05-18 | $4.26 | $4.59 | 223,200 | — | — |
| 2000-05-17 | $4.33 | $4.66 | 148,800 | — | — |
| 2000-05-16 | $4.40 | $4.74 | 782,400 | — | — |
| 2000-05-15 | $4.35 | $4.69 | 556,800 | — | — |
| 2000-05-12 | $4.35 | $4.69 | 681,600 | — | — |
| 2000-05-11 | $4.31 | $4.64 | 292,800 | — | — |
| 2000-05-10 | $4.27 | $4.59 | 365,600 | — | — |
| 2000-05-09 | $4.27 | $4.60 | 608,800 | — | — |
| 2000-05-08 | $4.19 | $4.51 | 407,200 | — | — |
| 2000-05-05 | $4.20 | $4.52 | 129,600 | — | — |
| 2000-05-04 | $4.14 | $4.46 | 544,000 | — | — |
| 2000-05-03 | $4.11 | $4.43 | 844,800 | — | — |
| 2000-05-02 | $4.26 | $4.59 | 337,600 | — | — |
| 2000-05-01 | $4.25 | $4.58 | 444,800 | — | — |
| 2000-04-28 | $4.20 | $4.53 | 992,800 | — | — |
| 2000-04-27 | $3.95 | $4.26 | 684,800 | — | — |
| 2000-04-26 | $3.88 | $4.17 | 382,400 | — | — |
| 2000-04-25 | $3.90 | $4.20 | 688,800 | — | — |
| 2000-04-24 | $3.91 | $4.21 | 308,000 | — | — |
| 2000-04-20 | $3.92 | $4.22 | 822,400 | — | — |
| 2000-04-19 | $3.88 | $4.17 | 1,015,200 | — | — |
| 2000-04-18 | $3.98 | $4.29 | 874,400 | — | — |
| 2000-04-17 | $3.98 | $4.28 | 485,600 | — | — |
| 2000-04-14 | $4.11 | $4.43 | 375,200 | — | — |
| 2000-04-13 | $4.34 | $4.67 | 672,000 | — | — |
| 2000-04-12 | $4.41 | $4.75 | 3,516,800 | — | — |
| 2000-04-11 | $4.25 | $4.58 | 664,800 | — | — |
| 2000-04-10 | $4.36 | $4.70 | 567,200 | — | — |
| 2000-04-07 | $4.38 | $4.71 | 908,800 | — | — |
| 2000-04-06 | $4.28 | $4.61 | 976,000 | — | — |
| 2000-04-05 | $4.31 | $4.64 | 2,065,600 | — | — |
| 2000-04-04 | $4.13 | $4.45 | 895,200 | — | — |
| 2000-04-03 | $4.17 | $4.49 | 1,204,000 | — | — |
| 2000-03-31 | $4.02 | $4.33 | 748,800 | — | — |
| 2000-03-30 | $3.80 | $4.09 | 359,200 | — | — |
| 2000-03-29 | $3.99 | $4.30 | 1,018,400 | — | — |
| 2000-03-28 | $3.91 | $4.22 | 1,076,000 | — | — |
| 2000-03-27 | $3.85 | $4.15 | 632,800 | — | — |
| 2000-03-24 | $3.95 | $4.26 | 1,593,600 | — | — |
| 2000-03-23 | $4.24 | $4.57 | 7,357,600 | — | — |
| 2000-03-22 | $3.91 | $4.21 | 895,200 | — | — |
| 2000-03-21 | $3.75 | $4.04 | 762,400 | — | — |
| 2000-03-20 | $3.73 | $4.01 | 1,182,400 | — | — |
| 2000-03-17 | $3.55 | $3.83 | 442,400 | — | — |
| 2000-03-16 | $3.58 | $3.85 | 1,308,800 | — | — |
| 2000-03-15 | $3.24 | $3.49 | 464,000 | — | — |
| 2000-03-14 | $3.20 | $3.44 | 830,400 | — | — |
| 2000-03-13 | $3.17 | $3.42 | 629,600 | — | — |
| 2000-03-10 | $3.21 | $3.46 | 613,600 | — | — |
| 2000-03-09 | $3.36 | $3.62 | 211,200 | — | — |
| 2000-03-08 | $3.39 | $3.65 | 304,000 | — | — |
| 2000-03-07 | $3.44 | $3.70 | 455,200 | — | — |
| 2000-03-06 | $3.59 | $3.87 | 420,800 | — | — |
| 2000-03-03 | $3.59 | $3.87 | 795,200 | — | — |
| 2000-03-02 | $3.47 | $3.73 | 956,800 | — | — |
| 2000-03-01 | $3.38 | $3.63 | 606,400 | — | — |
| 2000-02-29 | $3.39 | $3.65 | 992,000 | — | — |
| 2000-02-28 | $3.53 | $3.80 | 613,600 | — | — |
| 2000-02-25 | $3.64 | $3.92 | 368,800 | — | — |
| 2000-02-24 | $3.82 | $4.11 | 956,000 | — | — |
| 2000-02-23 | $3.80 | $4.09 | 444,000 | — | — |
| 2000-02-22 | $3.74 | $4.03 | 801,600 | — | — |
| 2000-02-18 | $3.74 | $4.03 | 560,800 | — | — |
| 2000-02-17 | $3.74 | $4.03 | 814,400 | — | — |
| 2000-02-16 | $3.70 | $3.98 | 423,200 | — | — |
| 2000-02-15 | $3.73 | $4.01 | 136,000 | — | — |
| 2000-02-14 | $3.73 | $4.01 | 721,600 | — | — |
| 2000-02-11 | $3.78 | $4.07 | 208,000 | — | — |
| 2000-02-10 | $3.83 | $4.12 | 356,800 | — | — |
| 2000-02-09 | $3.84 | $4.13 | 312,800 | — | — |
| 2000-02-08 | $3.81 | $4.10 | 423,200 | — | — |
| 2000-02-07 | $3.92 | $4.22 | 318,400 | — | — |
| 2000-02-04 | $3.91 | $4.21 | 660,800 | — | — |
| 2000-02-03 | $3.91 | $4.20 | 319,200 | — | — |
| 2000-02-02 | $3.81 | $4.10 | 248,800 | — | — |
| 2000-02-01 | $3.86 | $4.15 | 337,600 | — | — |
| 2000-01-31 | $3.78 | $4.07 | 529,600 | — | — |
| 2000-01-28 | $3.88 | $4.17 | 388,800 | — | — |
| 2000-01-27 | $3.92 | $4.22 | 1,312,000 | — | — |
| 2000-01-26 | $3.90 | $4.20 | 2,146,400 | — | — |
| 2000-01-25 | $3.95 | $4.25 | 268,000 | — | — |
| 2000-01-24 | $3.91 | $4.20 | 524,000 | — | — |
| 2000-01-21 | $4.02 | $4.33 | 757,600 | — | — |
| 2000-01-20 | $4.07 | $4.38 | 1,168,800 | — | — |
| 2000-01-19 | $4.06 | $4.37 | 960,800 | — | — |
| 2000-01-18 | $3.88 | $4.18 | 386,400 | — | — |
| 2000-01-14 | $3.88 | $4.17 | 1,106,400 | — | — |
| 2000-01-13 | $3.87 | $4.16 | 719,200 | — | — |
| 2000-01-12 | $3.80 | $4.09 | 524,000 | — | — |
| 2000-01-11 | $3.76 | $4.04 | 467,200 | — | — |
| 2000-01-10 | $3.78 | $4.07 | 896,800 | — | — |
| 2000-01-07 | $3.77 | $4.06 | 1,707,200 | — | — |
| 2000-01-06 | $3.74 | $4.03 | 253,600 | — | — |
| 2000-01-05 | $3.74 | $4.03 | 1,733,600 | — | — |
| 2000-01-04 | $3.72 | $4.00 | 630,400 | — | — |
| 2000-01-03 | $3.69 | $3.97 | 569,600 | — | — |