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
- 2000-07-24 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 | $3.75 | $3.75 | 144,720 | — | — |
| 2000-12-28 | $4.14 | $4.14 | 340,480 | — | — |
| 2000-12-27 | $3.28 | $3.28 | 214,240 | — | — |
| 2000-12-26 | $3.13 | $3.13 | 73,280 | — | — |
| 2000-12-22 | $3.13 | $3.13 | 118,400 | — | — |
| 2000-12-21 | $3.13 | $3.13 | 68,080 | — | — |
| 2000-12-20 | $3.36 | $3.36 | 275,280 | — | — |
| 2000-12-19 | $3.52 | $3.52 | 150,240 | — | — |
| 2000-12-18 | $3.59 | $3.59 | 195,280 | — | — |
| 2000-12-15 | $3.91 | $3.91 | 169,920 | — | — |
| 2000-12-14 | $4.22 | $4.22 | 106,320 | — | — |
| 2000-12-13 | $4.22 | $4.22 | 221,280 | — | — |
| 2000-12-12 | $4.45 | $4.45 | 66,000 | — | — |
| 2000-12-11 | $4.30 | $4.30 | 93,840 | — | — |
| 2000-12-08 | $4.53 | $4.53 | 30,080 | — | — |
| 2000-12-07 | $4.45 | $4.45 | 176,800 | — | — |
| 2000-12-06 | $4.61 | $4.61 | 126,000 | — | — |
| 2000-12-05 | $4.92 | $4.92 | 36,240 | — | — |
| 2000-12-04 | $4.84 | $4.84 | 49,920 | — | — |
| 2000-12-01 | $4.84 | $4.84 | 144,400 | — | — |
| 2000-11-30 | $4.53 | $4.53 | 142,320 | — | — |
| 2000-11-29 | $4.77 | $4.77 | 36,720 | — | — |
| 2000-11-28 | $4.69 | $4.69 | 113,600 | — | — |
| 2000-11-27 | $4.92 | $4.92 | 90,720 | — | — |
| 2000-11-24 | $5.00 | $5.00 | 42,880 | — | — |
| 2000-11-22 | $5.00 | $5.00 | 136,880 | — | — |
| 2000-11-21 | $5.16 | $5.16 | 81,760 | — | — |
| 2000-11-20 | $5.23 | $5.23 | 35,120 | — | — |
| 2000-11-17 | $5.16 | $5.16 | 60,400 | — | — |
| 2000-11-16 | $5.31 | $5.31 | 120,640 | — | — |
| 2000-11-15 | $5.16 | $5.16 | 134,560 | — | — |
| 2000-11-14 | $4.69 | $4.69 | 47,680 | — | — |
| 2000-11-13 | $4.84 | $4.84 | 89,840 | — | — |
| 2000-11-10 | $4.38 | $4.37 | 21,440 | — | — |
| 2000-11-09 | $4.30 | $4.30 | 100,400 | — | — |
| 2000-11-08 | $4.45 | $4.45 | 103,280 | — | — |
| 2000-11-07 | $4.61 | $4.61 | 94,720 | — | — |
| 2000-11-06 | $4.61 | $4.61 | 111,920 | — | — |
| 2000-11-03 | $4.53 | $4.53 | 68,320 | — | — |
| 2000-11-02 | $4.53 | $4.53 | 122,080 | — | — |
| 2000-11-01 | $4.53 | $4.53 | 50,160 | — | — |
| 2000-10-31 | $4.53 | $4.53 | 90,240 | — | — |
| 2000-10-30 | $4.45 | $4.45 | 134,480 | — | — |
| 2000-10-27 | $4.61 | $4.61 | 102,880 | — | — |
| 2000-10-26 | $4.45 | $4.45 | 63,360 | — | — |
| 2000-10-25 | $4.69 | $4.69 | 50,800 | — | — |
| 2000-10-24 | $4.77 | $4.77 | 45,040 | — | — |
| 2000-10-23 | $4.77 | $4.77 | 135,200 | — | — |
| 2000-10-20 | $4.84 | $4.84 | 103,680 | — | — |
| 2000-10-19 | $4.84 | $4.84 | 152,080 | — | — |
| 2000-10-18 | $4.84 | $4.84 | 85,040 | — | — |
| 2000-10-17 | $4.92 | $4.92 | 225,600 | — | — |
| 2000-10-16 | $4.61 | $4.61 | 297,360 | — | — |
| 2000-10-13 | $4.53 | $4.53 | 221,920 | — | — |
| 2000-10-12 | $4.61 | $4.61 | 71,520 | — | — |
| 2000-10-11 | $4.61 | $4.61 | 213,040 | — | — |
| 2000-10-10 | $4.53 | $4.53 | 200,480 | — | — |
| 2000-10-09 | $4.84 | $4.84 | 146,560 | — | — |
| 2000-10-06 | $4.53 | $4.53 | 92,080 | — | — |
| 2000-10-05 | $4.69 | $4.69 | 39,280 | — | — |
| 2000-10-04 | $4.77 | $4.77 | 118,480 | — | — |
| 2000-10-03 | $5.00 | $5.00 | 250,320 | — | — |
| 2000-10-02 | $5.31 | $5.31 | 145,840 | — | — |
| 2000-09-29 | $5.31 | $5.31 | 407,920 | — | — |
| 2000-09-28 | $5.47 | $5.47 | 287,600 | — | — |
| 2000-09-27 | $5.08 | $5.08 | 89,280 | — | — |
| 2000-09-26 | $5.00 | $5.00 | 248,320 | — | — |
| 2000-09-25 | $5.00 | $5.00 | 355,760 | — | — |
| 2000-09-22 | $4.69 | $4.69 | 225,760 | — | — |
| 2000-09-21 | $4.53 | $4.53 | 362,720 | — | — |
| 2000-09-20 | $4.92 | $4.92 | 141,200 | — | — |
| 2000-09-19 | $5.31 | $5.31 | 191,440 | — | — |
| 2000-09-18 | $5.00 | $5.00 | 274,720 | — | — |
| 2000-09-15 | $5.00 | $5.00 | 245,120 | — | — |
| 2000-09-14 | $5.63 | $5.62 | 127,520 | — | — |
| 2000-09-13 | $5.23 | $5.23 | 115,440 | — | — |
| 2000-09-12 | $5.55 | $5.55 | 37,600 | — | — |
| 2000-09-11 | $5.63 | $5.62 | 121,920 | — | — |
| 2000-09-08 | $5.55 | $5.55 | 124,160 | — | — |
| 2000-09-07 | $5.70 | $5.70 | 99,680 | — | — |
| 2000-09-06 | $5.78 | $5.78 | 168,080 | — | — |
| 2000-09-05 | $6.09 | $6.09 | 424,160 | — | — |
| 2000-09-01 | $6.41 | $6.41 | 166,800 | — | — |
| 2000-08-31 | $6.17 | $6.17 | 264,720 | — | — |
| 2000-08-30 | $5.70 | $5.70 | 179,760 | — | — |
| 2000-08-29 | $5.78 | $5.78 | 199,840 | — | — |
| 2000-08-28 | $5.39 | $5.39 | 416,640 | — | — |
| 2000-08-25 | $5.94 | $5.94 | 479,760 | — | — |
| 2000-08-24 | $5.63 | $5.62 | 420,320 | — | — |
| 2000-08-23 | $5.55 | $5.55 | 471,520 | — | — |
| 2000-08-22 | $5.00 | $5.00 | 316,400 | — | — |
| 2000-08-21 | $4.92 | $4.92 | 322,800 | — | — |
| 2000-08-18 | $4.77 | $4.77 | 283,440 | — | — |
| 2000-08-17 | $4.92 | $4.92 | 147,920 | — | — |
| 2000-08-16 | $4.77 | $4.77 | 375,520 | — | — |
| 2000-08-15 | $4.61 | $4.61 | 477,360 | — | — |
| 2000-08-14 | $4.84 | $4.84 | 581,120 | — | — |
| 2000-08-11 | $4.92 | $4.92 | 261,440 | — | — |
| 2000-08-10 | $4.53 | $4.53 | 1,036,640 | — | — |
| 2000-08-09 | $4.77 | $4.77 | 1,061,280 | — | — |
| 2000-08-08 | $4.53 | $4.53 | 716,480 | — | — |
| 2000-08-07 | $4.69 | $4.69 | 829,280 | — | — |
| 2000-08-04 | $5.00 | $5.00 | 433,600 | — | — |
| 2000-08-03 | $4.53 | $4.53 | 460,080 | — | — |
| 2000-08-02 | $4.38 | $4.37 | 1,983,440 | — | — |
| 2000-08-01 | $4.53 | $4.53 | 2,178,960 | — | — |
| 2000-07-31 | $3.83 | $3.83 | 388,000 | — | — |
| 2000-07-28 | $3.75 | $3.75 | 1,192,960 | — | — |
| 2000-07-27 | $4.22 | $4.22 | 222,960 | — | — |
| 2000-07-26 | $4.38 | $4.37 | 109,280 | — | — |
| 2000-07-25 | $4.38 | $4.37 | 593,040 | — | — |
| 2000-07-24 | $5.00 | $5.00 | 348,240 | — | — |