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
- 1980-03-17 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 | $4.83 | $6.21 | 68,645 | — | — |
| 2000-12-28 | $4.84 | $6.22 | 28,330 | — | — |
| 2000-12-27 | $4.82 | $6.19 | 49,032 | — | — |
| 2000-12-26 | $4.76 | $6.12 | 30,509 | — | — |
| 2000-12-22 | $4.80 | $6.16 | 147,096 | — | — |
| 2000-12-21 | $4.72 | $6.06 | 83,899 | — | — |
| 2000-12-20 | $4.94 | $6.36 | 273,490 | — | — |
| 2000-12-19 | $4.98 | $6.40 | 9,806 | — | — |
| 2000-12-18 | $4.89 | $6.28 | 5,448 | — | — |
| 2000-12-15 | $4.96 | $6.37 | 9,806 | — | — |
| 2000-12-14 | $4.88 | $6.27 | 5,448 | — | — |
| 2000-12-13 | $4.89 | $6.28 | 41,405 | — | — |
| 2000-12-12 | $4.87 | $6.26 | 9,806 | — | — |
| 2000-12-11 | $4.96 | $6.37 | 4,358 | — | — |
| 2000-12-08 | $4.93 | $6.34 | 29,419 | — | — |
| 2000-12-07 | $4.88 | $6.27 | 28,330 | — | — |
| 2000-12-06 | $4.86 | $6.25 | 30,509 | — | — |
| 2000-12-05 | $4.77 | $6.14 | 62,107 | — | — |
| 2000-12-04 | $4.70 | $6.05 | 23,971 | — | — |
| 2000-12-01 | $4.73 | $6.08 | 40,315 | — | — |
| 2000-11-30 | $4.76 | $6.12 | 39,226 | — | — |
| 2000-11-29 | $4.76 | $6.12 | 15,254 | — | — |
| 2000-11-28 | $4.76 | $6.12 | 140,558 | — | — |
| 2000-11-27 | $4.73 | $6.08 | 142,738 | — | — |
| 2000-11-24 | $4.86 | $6.25 | 6,538 | — | — |
| 2000-11-22 | $4.82 | $6.19 | 276,758 | — | — |
| 2000-11-21 | $4.82 | $6.19 | 39,226 | — | — |
| 2000-11-20 | $4.84 | $6.22 | 30,509 | — | — |
| 2000-11-17 | $4.86 | $6.25 | 38,136 | — | — |
| 2000-11-16 | $4.92 | $6.33 | 162,350 | — | — |
| 2000-11-15 | $5.00 | $6.43 | 409,690 | — | — |
| 2000-11-14 | $5.02 | $6.46 | 54,480 | — | — |
| 2000-11-13 | $5.09 | $6.50 | 8,717 | — | — |
| 2000-11-10 | $5.09 | $6.50 | 44,674 | — | — |
| 2000-11-09 | $5.02 | $6.41 | 66,466 | — | — |
| 2000-11-08 | $5.05 | $6.44 | 9,806 | — | — |
| 2000-11-07 | $5.02 | $6.41 | 51,211 | — | — |
| 2000-11-06 | $5.00 | $6.38 | 138,379 | — | — |
| 2000-11-03 | $4.96 | $6.33 | 2,179 | — | — |
| 2000-11-02 | $5.02 | $6.41 | 73,003 | — | — |
| 2000-11-01 | $4.92 | $6.28 | 112,229 | — | — |
| 2000-10-31 | $4.90 | $6.25 | 57,749 | — | — |
| 2000-10-30 | $4.86 | $6.21 | 21,792 | — | — |
| 2000-10-27 | $4.88 | $6.22 | 1,090 | — | — |
| 2000-10-26 | $4.80 | $6.12 | 50,122 | — | — |
| 2000-10-25 | $4.89 | $6.24 | 137,290 | — | — |
| 2000-10-24 | $5.00 | $6.38 | 27,240 | — | — |
| 2000-10-23 | $4.96 | $6.33 | 134,021 | — | — |
| 2000-10-20 | $5.05 | $6.44 | 37,046 | — | — |
| 2000-10-19 | $5.13 | $6.54 | 89,347 | — | — |
| 2000-10-18 | $5.16 | $6.59 | 31,598 | — | — |
| 2000-10-17 | $5.19 | $6.62 | 9,806 | — | — |
| 2000-10-16 | $5.15 | $6.57 | 11,986 | — | — |
| 2000-10-13 | $5.23 | $6.68 | 8,717 | — | — |
| 2000-10-12 | $5.23 | $6.68 | 40,315 | — | — |
| 2000-10-11 | $5.23 | $6.68 | 62,107 | — | — |
| 2000-10-10 | $5.23 | $6.68 | 2,179 | — | — |
| 2000-10-09 | $5.32 | $6.79 | 0 | — | — |
| 2000-10-06 | $5.32 | $6.79 | 20,702 | — | — |
| 2000-10-05 | $5.46 | $6.97 | 30,509 | — | — |
| 2000-10-04 | $5.40 | $6.89 | 2,179 | — | — |
| 2000-10-03 | $5.48 | $7.00 | 52,301 | — | — |
| 2000-10-02 | $5.46 | $6.97 | 50,122 | — | — |
| 2000-09-29 | $5.48 | $7.00 | 6,538 | — | — |
| 2000-09-28 | $5.41 | $6.91 | 31,598 | — | — |
| 2000-09-27 | $5.51 | $7.03 | 105,691 | — | — |
| 2000-09-26 | $5.60 | $7.15 | 8,717 | — | — |
| 2000-09-25 | $5.53 | $7.06 | 87,168 | — | — |
| 2000-09-22 | $5.55 | $7.09 | 141,648 | — | — |
| 2000-09-21 | $5.67 | $7.23 | 118,766 | — | — |
| 2000-09-20 | $5.61 | $7.16 | 4,358 | — | — |
| 2000-09-19 | $5.60 | $7.15 | 47,942 | — | — |
| 2000-09-18 | $5.60 | $7.15 | 38,136 | — | — |
| 2000-09-15 | $5.64 | $7.20 | 0 | — | — |
| 2000-09-14 | $5.64 | $7.20 | 0 | — | — |
| 2000-09-13 | $5.64 | $7.20 | 0 | — | — |
| 2000-09-12 | $5.64 | $7.20 | 4,358 | — | — |
| 2000-09-11 | $5.64 | $7.20 | 0 | — | — |
| 2000-09-08 | $5.64 | $7.20 | 1,090 | — | — |
| 2000-09-07 | $5.69 | $7.26 | 21,792 | — | — |
| 2000-09-06 | $5.67 | $7.23 | 71,914 | — | — |
| 2000-09-05 | $5.62 | $7.17 | 0 | — | — |
| 2000-09-01 | $5.62 | $7.17 | 2,179 | — | — |
| 2000-08-31 | $5.55 | $7.09 | 45,763 | — | — |
| 2000-08-30 | $5.55 | $7.09 | 9,806 | — | — |
| 2000-08-29 | $5.59 | $7.13 | 30,509 | — | — |
| 2000-08-28 | $5.60 | $7.15 | 47,942 | — | — |
| 2000-08-25 | $5.64 | $7.20 | 3,269 | — | — |
| 2000-08-24 | $5.66 | $7.23 | 7,627 | — | — |
| 2000-08-23 | $5.60 | $7.15 | 0 | — | — |
| 2000-08-22 | $5.60 | $7.15 | 47,942 | — | — |
| 2000-08-21 | $5.48 | $7.00 | 1,090 | — | — |
| 2000-08-18 | $5.42 | $6.92 | 5,448 | — | — |
| 2000-08-17 | $5.37 | $6.86 | 2,179 | — | — |
| 2000-08-16 | $5.35 | $6.82 | 16,344 | — | — |
| 2000-08-15 | $5.39 | $6.87 | 47,942 | — | — |
| 2000-08-14 | $5.32 | $6.80 | 0 | — | — |
| 2000-08-11 | $5.32 | $6.80 | 14,165 | — | — |
| 2000-08-10 | $5.32 | $6.79 | 2,179 | — | — |
| 2000-08-09 | $5.37 | $6.85 | 33,778 | — | — |
| 2000-08-08 | $5.37 | $6.85 | 4,358 | — | — |
| 2000-08-07 | $5.37 | $6.85 | 6,538 | — | — |
| 2000-08-04 | $5.37 | $6.85 | 4,358 | — | — |
| 2000-08-03 | $5.32 | $6.79 | 2,179 | — | — |
| 2000-08-02 | $5.32 | $6.79 | 53,390 | — | — |
| 2000-08-01 | $5.29 | $6.75 | 67,555 | — | — |
| 2000-07-31 | $5.28 | $6.74 | 50,122 | — | — |
| 2000-07-28 | $5.51 | $7.03 | 2,179 | — | — |
| 2000-07-27 | $5.55 | $7.09 | 5,448 | — | — |
| 2000-07-26 | $5.53 | $7.06 | 50,122 | — | — |
| 2000-07-25 | $5.51 | $7.03 | 86,078 | — | — |
| 2000-07-24 | $5.60 | $7.15 | 51,211 | — | — |
| 2000-07-21 | $5.48 | $7.00 | 6,538 | — | — |
| 2000-07-20 | $5.51 | $7.03 | 31,598 | — | — |
| 2000-07-19 | $5.53 | $7.06 | 6,538 | — | — |
| 2000-07-18 | $5.53 | $7.06 | 16,344 | — | — |
| 2000-07-17 | $5.56 | $7.10 | 19,613 | — | — |
| 2000-07-14 | $5.39 | $6.88 | 0 | — | — |
| 2000-07-13 | $5.39 | $6.88 | 39,226 | — | — |
| 2000-07-12 | $5.46 | $6.97 | 29,419 | — | — |
| 2000-07-11 | $5.51 | $7.03 | 10,896 | — | — |
| 2000-07-10 | $5.51 | $7.03 | 15,254 | — | — |
| 2000-07-07 | $5.46 | $6.97 | 27,240 | — | — |
| 2000-07-06 | $5.53 | $7.06 | 7,627 | — | — |
| 2000-07-05 | $5.58 | $7.12 | 149,275 | — | — |
| 2000-07-03 | $5.64 | $7.20 | 26,150 | — | — |
| 2000-06-30 | $5.60 | $7.15 | 15,254 | — | — |
| 2000-06-29 | $5.59 | $7.13 | 76,272 | — | — |
| 2000-06-28 | $5.60 | $7.15 | 2,179 | — | — |
| 2000-06-27 | $5.60 | $7.15 | 34,867 | — | — |
| 2000-06-26 | $5.58 | $7.12 | 21,792 | — | — |
| 2000-06-23 | $5.58 | $7.12 | 2,179 | — | — |
| 2000-06-22 | $5.51 | $7.04 | 1,090 | — | — |
| 2000-06-21 | $5.47 | $6.98 | 71,914 | — | — |
| 2000-06-20 | $5.41 | $6.91 | 53,390 | — | — |
| 2000-06-19 | $5.44 | $6.94 | 4,358 | — | — |
| 2000-06-16 | $5.43 | $6.93 | 5,448 | — | — |
| 2000-06-15 | $5.41 | $6.91 | 22,882 | — | — |
| 2000-06-14 | $5.46 | $6.97 | 27,240 | — | — |
| 2000-06-13 | $5.37 | $6.85 | 89,347 | — | — |
| 2000-06-12 | $5.25 | $6.71 | 11,986 | — | — |
| 2000-06-09 | $5.46 | $6.97 | 14,165 | — | — |
| 2000-06-08 | $5.23 | $6.68 | 0 | — | — |
| 2000-06-07 | $5.23 | $6.68 | 3,269 | — | — |
| 2000-06-06 | $5.23 | $6.68 | 56,659 | — | — |
| 2000-06-05 | $5.28 | $6.74 | 8,717 | — | — |
| 2000-06-02 | $5.28 | $6.74 | 29,419 | — | — |
| 2000-06-01 | $5.22 | $6.66 | 28,330 | — | — |
| 2000-05-31 | $5.21 | $6.65 | 1,090 | — | — |
| 2000-05-30 | $5.24 | $6.69 | 5,448 | — | — |
| 2000-05-26 | $5.21 | $6.65 | 0 | — | — |
| 2000-05-25 | $5.21 | $6.65 | 82,810 | — | — |
| 2000-05-24 | $5.42 | $6.92 | 26,150 | — | — |
| 2000-05-23 | $5.42 | $6.92 | 1,090 | — | — |
| 2000-05-22 | $5.37 | $6.86 | 6,538 | — | — |
| 2000-05-19 | $5.41 | $6.91 | 4,358 | — | — |
| 2000-05-18 | $5.37 | $6.85 | 0 | — | — |
| 2000-05-17 | $5.37 | $6.85 | 53,390 | — | — |
| 2000-05-16 | $5.41 | $6.91 | 78,451 | — | — |
| 2000-05-15 | $5.37 | $6.85 | 2,179 | — | — |
| 2000-05-12 | $5.30 | $6.76 | 5,448 | — | — |
| 2000-05-11 | $5.25 | $6.71 | 0 | — | — |
| 2000-05-10 | $5.28 | $6.71 | 18,523 | — | — |
| 2000-05-09 | $5.23 | $6.65 | 35,957 | — | — |
| 2000-05-08 | $5.16 | $6.57 | 4,358 | — | — |
| 2000-05-05 | $5.23 | $6.65 | 39,226 | — | — |
| 2000-05-04 | $5.23 | $6.65 | 4,358 | — | — |
| 2000-05-03 | $5.19 | $6.60 | 5,448 | — | — |
| 2000-05-02 | $5.14 | $6.54 | 51,211 | — | — |
| 2000-05-01 | $5.23 | $6.65 | 44,674 | — | — |
| 2000-04-28 | $5.14 | $6.54 | 44,674 | — | — |
| 2000-04-27 | $5.14 | $6.54 | 26,150 | — | — |
| 2000-04-26 | $5.05 | $6.42 | 107,870 | — | — |
| 2000-04-25 | $5.06 | $6.43 | 2,179 | — | — |
| 2000-04-24 | $5.05 | $6.42 | 13,075 | — | — |
| 2000-04-20 | $5.05 | $6.42 | 26,150 | — | — |
| 2000-04-19 | $5.05 | $6.42 | 3,269 | — | — |
| 2000-04-18 | $5.19 | $6.60 | 1,090 | — | — |
| 2000-04-17 | $5.14 | $6.54 | 153,634 | — | — |
| 2000-04-14 | $5.05 | $6.42 | 30,509 | — | — |
| 2000-04-13 | $5.05 | $6.43 | 22,882 | — | — |
| 2000-04-12 | $5.05 | $6.43 | 59,928 | — | — |
| 2000-04-11 | $5.00 | $6.36 | 128,573 | — | — |
| 2000-04-10 | $5.02 | $6.39 | 39,226 | — | — |
| 2000-04-07 | $5.05 | $6.42 | 102,422 | — | — |
| 2000-04-06 | $4.96 | $6.30 | 91,526 | — | — |
| 2000-04-05 | $4.86 | $6.19 | 21,792 | — | — |
| 2000-04-04 | $4.90 | $6.23 | 31,598 | — | — |
| 2000-04-03 | $4.92 | $6.26 | 13,075 | — | — |
| 2000-03-31 | $5.02 | $6.39 | 52,301 | — | — |
| 2000-03-30 | $4.83 | $6.14 | 20,702 | — | — |
| 2000-03-29 | $4.82 | $6.13 | 51,211 | — | — |
| 2000-03-28 | $4.70 | $5.98 | 32,688 | — | — |
| 2000-03-27 | $4.78 | $6.08 | 35,957 | — | — |
| 2000-03-24 | $4.70 | $5.98 | 103,512 | — | — |
| 2000-03-23 | $4.57 | $5.81 | 225,547 | — | — |
| 2000-03-22 | $4.57 | $5.81 | 61,018 | — | — |
| 2000-03-21 | $4.50 | $5.72 | 27,240 | — | — |
| 2000-03-20 | $4.77 | $6.07 | 0 | — | — |
| 2000-03-17 | $4.77 | $6.07 | 91,526 | — | — |
| 2000-03-16 | $4.68 | $5.95 | 53,390 | — | — |
| 2000-03-15 | $4.57 | $5.81 | 33,778 | — | — |
| 2000-03-14 | $4.63 | $5.89 | 87,168 | — | — |
| 2000-03-13 | $4.04 | $5.14 | 40,315 | — | — |
| 2000-03-10 | $4.61 | $5.87 | 107,870 | — | — |
| 2000-03-09 | $4.52 | $5.75 | 77,362 | — | — |
| 2000-03-08 | $4.52 | $5.75 | 2,179 | — | — |
| 2000-03-07 | $4.59 | $5.84 | 67,555 | — | — |
| 2000-03-06 | $4.59 | $5.84 | 19,613 | — | — |
| 2000-03-03 | $4.86 | $6.19 | 15,254 | — | — |
| 2000-03-02 | $4.86 | $6.19 | 52,301 | — | — |
| 2000-03-01 | $4.86 | $6.19 | 19,613 | — | — |
| 2000-02-29 | $4.96 | $6.30 | 87,168 | — | — |
| 2000-02-28 | $4.97 | $6.32 | 22,882 | — | — |
| 2000-02-25 | $5.14 | $6.54 | 44,674 | — | — |
| 2000-02-24 | $5.21 | $6.62 | 49,032 | — | — |
| 2000-02-23 | $5.29 | $6.73 | 39,226 | — | — |
| 2000-02-22 | $5.24 | $6.67 | 80,630 | — | — |
| 2000-02-18 | $5.19 | $6.60 | 13,075 | — | — |
| 2000-02-17 | $5.23 | $6.65 | 2,179 | — | — |
| 2000-02-16 | $5.37 | $6.83 | 70,824 | — | — |
| 2000-02-15 | $5.35 | $6.80 | 6,538 | — | — |
| 2000-02-14 | $5.32 | $6.77 | 7,627 | — | — |
| 2000-02-11 | $5.39 | $6.86 | 2,179 | — | — |
| 2000-02-10 | $5.41 | $6.89 | 382,450 | — | — |
| 2000-02-09 | $5.44 | $6.92 | 23,971 | — | — |
| 2000-02-08 | $5.44 | $6.92 | 65,376 | — | — |
| 2000-02-07 | $5.44 | $6.92 | 50,122 | — | — |
| 2000-02-04 | $5.46 | $6.95 | 3,269 | — | — |
| 2000-02-03 | $5.41 | $6.89 | 10,896 | — | — |
| 2000-02-02 | $5.33 | $6.78 | 33,778 | — | — |
| 2000-02-01 | $5.37 | $6.83 | 17,434 | — | — |
| 2000-01-31 | $5.32 | $6.77 | 35,957 | — | — |
| 2000-01-28 | $5.36 | $6.81 | 58,838 | — | — |
| 2000-01-27 | $5.46 | $6.95 | 68,645 | — | — |
| 2000-01-26 | $5.46 | $6.95 | 179,784 | — | — |
| 2000-01-25 | $5.37 | $6.83 | 13,075 | — | — |
| 2000-01-24 | $5.35 | $6.80 | 2,179 | — | — |
| 2000-01-21 | $5.41 | $6.89 | 2,179 | — | — |
| 2000-01-20 | $5.39 | $6.86 | 5,448 | — | — |
| 2000-01-19 | $5.44 | $6.92 | 26,150 | — | — |
| 2000-01-18 | $5.37 | $6.83 | 64,286 | — | — |
| 2000-01-14 | $5.36 | $6.81 | 8,717 | — | — |
| 2000-01-13 | $5.46 | $6.95 | 22,882 | — | — |
| 2000-01-12 | $5.39 | $6.86 | 3,269 | — | — |
| 2000-01-11 | $5.32 | $6.77 | 127,483 | — | — |
| 2000-01-10 | $5.19 | $6.60 | 82,810 | — | — |
| 2000-01-07 | $5.32 | $6.77 | 22,882 | — | — |
| 2000-01-06 | $5.51 | $7.00 | 2,179 | — | — |
| 2000-01-05 | $5.41 | $6.89 | 69,734 | — | — |
| 2000-01-04 | $5.51 | $7.00 | 75,182 | — | — |
| 2000-01-03 | $5.48 | $6.97 | 11,986 | — | — |