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
- 1998-05-15 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 | $4.28 | $4.28 | 8,400 | — | — |
| 2000-12-28 | $4.13 | $4.13 | 22,400 | — | — |
| 2000-12-27 | $3.98 | $3.98 | 2,400 | — | — |
| 2000-12-26 | $3.84 | $3.84 | 4,400 | — | — |
| 2000-12-22 | $3.97 | $3.97 | 400 | — | — |
| 2000-12-21 | $3.97 | $3.97 | 800 | — | — |
| 2000-12-20 | $4.00 | $4.00 | 70,400 | — | — |
| 2000-12-19 | $4.02 | $4.02 | 1,200 | — | — |
| 2000-12-18 | $4.02 | $4.02 | 16,800 | — | — |
| 2000-12-15 | $3.98 | $3.98 | 5,200 | — | — |
| 2000-12-14 | $3.98 | $3.98 | 49,200 | — | — |
| 2000-12-13 | $4.00 | $4.00 | 10,800 | — | — |
| 2000-12-12 | $3.95 | $3.95 | 8,000 | — | — |
| 2000-12-11 | $4.02 | $4.02 | 30,000 | — | — |
| 2000-12-08 | $4.03 | $4.03 | 4,400 | — | — |
| 2000-12-07 | $3.98 | $3.98 | 10,400 | — | — |
| 2000-12-06 | $4.00 | $4.00 | 115,200 | — | — |
| 2000-12-05 | $4.03 | $4.03 | 20,400 | — | — |
| 2000-12-04 | $4.00 | $4.00 | 5,600 | — | — |
| 2000-12-01 | $3.97 | $3.97 | 2,800 | — | — |
| 2000-11-30 | $4.08 | $4.08 | 3,200 | — | — |
| 2000-11-29 | $4.04 | $4.04 | 800 | — | — |
| 2000-11-28 | $4.06 | $4.06 | 10,000 | — | — |
| 2000-11-27 | $4.06 | $4.06 | 53,600 | — | — |
| 2000-11-24 | $4.17 | $4.17 | 1,200 | — | — |
| 2000-11-22 | $4.06 | $4.06 | 4,400 | — | — |
| 2000-11-21 | $4.06 | $4.06 | 33,600 | — | — |
| 2000-11-20 | $4.13 | $4.13 | 6,000 | — | — |
| 2000-11-17 | $4.16 | $4.16 | 15,200 | — | — |
| 2000-11-16 | $4.22 | $4.22 | 0 | — | — |
| 2000-11-15 | $4.22 | $4.22 | 58,800 | — | — |
| 2000-11-14 | $4.28 | $4.28 | 49,600 | — | — |
| 2000-11-13 | $4.25 | $4.25 | 83,200 | — | — |
| 2000-11-10 | $4.63 | $4.63 | 52,000 | — | — |
| 2000-11-09 | $4.47 | $4.47 | 25,600 | — | — |
| 2000-11-08 | $3.91 | $3.91 | 94,400 | — | — |
| 2000-11-07 | $4.66 | $4.66 | 5,200 | — | — |
| 2000-11-06 | $4.83 | $4.83 | 232,400 | — | — |
| 2000-11-03 | $5.00 | $5.00 | 3,600 | — | — |
| 2000-11-02 | $5.00 | $5.00 | 82,400 | — | — |
| 2000-11-01 | $5.02 | $5.02 | 350,800 | — | — |
| 2000-10-31 | $5.00 | $5.00 | 6,000 | — | — |
| 2000-10-30 | $4.97 | $4.97 | 5,200 | — | — |
| 2000-10-27 | $4.75 | $4.75 | 63,600 | — | — |
| 2000-10-26 | $4.84 | $4.84 | 16,400 | — | — |
| 2000-10-25 | $4.69 | $4.69 | 800 | — | — |
| 2000-10-24 | $4.84 | $4.84 | 124,400 | — | — |
| 2000-10-23 | $4.66 | $4.66 | 10,400 | — | — |
| 2000-10-20 | $4.50 | $4.50 | 11,200 | — | — |
| 2000-10-19 | $4.55 | $4.55 | 165,600 | — | — |
| 2000-10-18 | $4.50 | $4.50 | 362,000 | — | — |
| 2000-10-17 | $4.50 | $4.50 | 56,000 | — | — |
| 2000-10-16 | $4.59 | $4.59 | 1,200 | — | — |
| 2000-10-13 | $4.59 | $4.59 | 35,600 | — | — |
| 2000-10-12 | $4.63 | $4.63 | 58,000 | — | — |
| 2000-10-11 | $4.69 | $4.69 | 4,400 | — | — |
| 2000-10-10 | $4.63 | $4.63 | 3,200 | — | — |
| 2000-10-09 | $4.69 | $4.69 | 26,000 | — | — |
| 2000-10-06 | $4.63 | $4.63 | 4,000 | — | — |
| 2000-10-05 | $4.63 | $4.63 | 800 | — | — |
| 2000-10-04 | $4.66 | $4.66 | 134,400 | — | — |
| 2000-10-03 | $4.50 | $4.50 | 35,600 | — | — |
| 2000-10-02 | $4.50 | $4.50 | 2,000 | — | — |
| 2000-09-29 | $4.50 | $4.50 | 800 | — | — |
| 2000-09-28 | $4.50 | $4.50 | 16,400 | — | — |
| 2000-09-27 | $4.25 | $4.25 | 109,200 | — | — |
| 2000-09-26 | $3.75 | $3.75 | 150,000 | — | — |
| 2000-09-25 | $4.38 | $4.38 | 11,200 | — | — |
| 2000-09-22 | $4.38 | $4.38 | 21,600 | — | — |
| 2000-09-21 | $4.38 | $4.38 | 36,000 | — | — |
| 2000-09-20 | $4.38 | $4.38 | 400 | — | — |
| 2000-09-19 | $4.39 | $4.39 | 14,800 | — | — |
| 2000-09-18 | $4.39 | $4.39 | 594,800 | — | — |
| 2000-09-15 | $4.42 | $4.42 | 1,200 | — | — |
| 2000-09-14 | $4.42 | $4.42 | 30,400 | — | — |
| 2000-09-13 | $4.50 | $4.50 | 8,000 | — | — |
| 2000-09-12 | $4.50 | $4.50 | 156,400 | — | — |
| 2000-09-11 | $4.34 | $4.34 | 66,000 | — | — |
| 2000-09-08 | $4.41 | $4.41 | 13,600 | — | — |
| 2000-09-07 | $4.41 | $4.41 | 123,600 | — | — |
| 2000-09-06 | $4.41 | $4.41 | 5,200 | — | — |
| 2000-09-05 | $4.34 | $4.34 | 4,800 | — | — |
| 2000-09-01 | $4.38 | $4.38 | 44,000 | — | — |
| 2000-08-31 | $4.44 | $4.44 | 48,800 | — | — |
| 2000-08-30 | $4.41 | $4.41 | 4,400 | — | — |
| 2000-08-29 | $4.38 | $4.38 | 400 | — | — |
| 2000-08-28 | $4.44 | $4.44 | 0 | — | — |
| 2000-08-25 | $4.44 | $4.44 | 0 | — | — |
| 2000-08-24 | $4.44 | $4.44 | 20,000 | — | — |
| 2000-08-23 | $4.44 | $4.44 | 0 | — | — |
| 2000-08-22 | $4.44 | $4.44 | 0 | — | — |
| 2000-08-21 | $4.44 | $4.44 | 0 | — | — |
| 2000-08-18 | $4.44 | $4.44 | 28,000 | — | — |
| 2000-08-17 | $4.41 | $4.41 | 13,600 | — | — |
| 2000-08-16 | $4.47 | $4.47 | 8,800 | — | — |
| 2000-08-15 | $4.50 | $4.50 | 64,000 | — | — |
| 2000-08-14 | $4.50 | $4.50 | 118,400 | — | — |
| 2000-08-11 | $4.53 | $4.53 | 222,400 | — | — |
| 2000-08-10 | $4.53 | $4.53 | 0 | — | — |
| 2000-08-09 | $4.53 | $4.53 | 52,400 | — | — |
| 2000-08-08 | $4.56 | $4.56 | 1,200 | — | — |
| 2000-08-07 | $4.56 | $4.56 | 0 | — | — |
| 2000-08-04 | $4.56 | $4.56 | 0 | — | — |
| 2000-08-03 | $4.56 | $4.56 | 2,800 | — | — |
| 2000-08-02 | $4.56 | $4.56 | 19,200 | — | — |
| 2000-08-01 | $4.69 | $4.69 | 5,600 | — | — |
| 2000-07-31 | $4.53 | $4.53 | 17,600 | — | — |
| 2000-07-28 | $4.56 | $4.56 | 29,600 | — | — |
| 2000-07-27 | $4.53 | $4.53 | 39,600 | — | — |
| 2000-07-26 | $4.53 | $4.53 | 33,600 | — | — |
| 2000-07-25 | $4.69 | $4.69 | 0 | — | — |
| 2000-07-24 | $4.69 | $4.69 | 800 | — | — |
| 2000-07-21 | $4.56 | $4.56 | 18,800 | — | — |
| 2000-07-20 | $4.66 | $4.66 | 9,600 | — | — |
| 2000-07-19 | $4.53 | $4.53 | 258,000 | — | — |
| 2000-07-18 | $4.28 | $4.28 | 196,400 | — | — |
| 2000-07-17 | $4.22 | $4.22 | 6,400 | — | — |
| 2000-07-14 | $4.22 | $4.22 | 238,800 | — | — |
| 2000-07-13 | $4.31 | $4.31 | 438,800 | — | — |
| 2000-07-12 | $4.22 | $4.22 | 136,000 | — | — |
| 2000-07-11 | $4.19 | $4.19 | 285,600 | — | — |
| 2000-07-10 | $4.19 | $4.19 | 186,400 | — | — |
| 2000-07-07 | $4.16 | $4.16 | 465,200 | — | — |
| 2000-07-06 | $4.16 | $4.16 | 123,600 | — | — |
| 2000-07-05 | $4.22 | $4.22 | 88,400 | — | — |
| 2000-07-03 | $4.19 | $4.19 | 39,200 | — | — |
| 2000-06-30 | $4.16 | $4.16 | 10,400 | — | — |
| 2000-06-29 | $4.16 | $4.16 | 6,400 | — | — |
| 2000-06-28 | $4.13 | $4.13 | 10,000 | — | — |
| 2000-06-27 | $4.13 | $4.13 | 4,000 | — | — |
| 2000-06-26 | $4.13 | $4.13 | 9,200 | — | — |
| 2000-06-23 | $4.13 | $4.13 | 25,600 | — | — |
| 2000-06-22 | $4.20 | $4.20 | 26,000 | — | — |
| 2000-06-21 | $4.22 | $4.22 | 15,200 | — | — |
| 2000-06-20 | $4.25 | $4.25 | 0 | — | — |
| 2000-06-19 | $4.25 | $4.25 | 7,600 | — | — |
| 2000-06-16 | $4.09 | $4.09 | 800 | — | — |
| 2000-06-15 | $4.22 | $4.22 | 0 | — | — |
| 2000-06-14 | $4.22 | $4.22 | 7,200 | — | — |
| 2000-06-13 | $4.19 | $4.19 | 9,200 | — | — |
| 2000-06-12 | $4.09 | $4.09 | 15,200 | — | — |
| 2000-06-09 | $4.28 | $4.28 | 89,600 | — | — |
| 2000-06-08 | $3.94 | $3.94 | 24,400 | — | — |
| 2000-06-07 | $3.88 | $3.88 | 1,200 | — | — |
| 2000-06-06 | $3.88 | $3.88 | 36,000 | — | — |
| 2000-06-05 | $3.88 | $3.88 | 590,400 | — | — |
| 2000-06-02 | $3.84 | $3.84 | 0 | — | — |
| 2000-06-01 | $3.84 | $3.84 | 0 | — | — |
| 2000-05-31 | $3.84 | $3.84 | 10,000 | — | — |
| 2000-05-30 | $3.84 | $3.84 | 144,400 | — | — |
| 2000-05-26 | $3.89 | $3.89 | 99,200 | — | — |
| 2000-05-25 | $3.94 | $3.94 | 35,200 | — | — |
| 2000-05-24 | $3.89 | $3.89 | 73,200 | — | — |
| 2000-05-23 | $3.84 | $3.84 | 16,000 | — | — |
| 2000-05-22 | $3.88 | $3.88 | 26,400 | — | — |
| 2000-05-19 | $3.89 | $3.89 | 142,000 | — | — |
| 2000-05-18 | $3.84 | $3.84 | 121,600 | — | — |
| 2000-05-17 | $3.75 | $3.75 | 82,000 | — | — |
| 2000-05-16 | $3.73 | $3.73 | 104,800 | — | — |
| 2000-05-15 | $3.77 | $3.77 | 172,000 | — | — |
| 2000-05-12 | $3.84 | $3.84 | 280,400 | — | — |
| 2000-05-11 | $3.63 | $3.63 | 800 | — | — |
| 2000-05-10 | $3.63 | $3.63 | 63,600 | — | — |
| 2000-05-09 | $3.66 | $3.66 | 190,800 | — | — |
| 2000-05-08 | $3.63 | $3.63 | 87,200 | — | — |
| 2000-05-05 | $3.50 | $3.50 | 310,400 | — | — |
| 2000-05-04 | $3.53 | $3.53 | 255,200 | — | — |
| 2000-05-03 | $3.53 | $3.53 | 160,400 | — | — |
| 2000-05-02 | $3.50 | $3.50 | 258,000 | — | — |
| 2000-05-01 | $3.50 | $3.50 | 26,400 | — | — |
| 2000-04-28 | $3.50 | $3.50 | 44,400 | — | — |
| 2000-04-27 | $3.50 | $3.50 | 322,000 | — | — |
| 2000-04-26 | $3.50 | $3.50 | 246,000 | — | — |
| 2000-04-25 | $3.41 | $3.41 | 6,800 | — | — |
| 2000-04-24 | $3.34 | $3.34 | 0 | — | — |
| 2000-04-20 | $3.34 | $3.34 | 6,000 | — | — |
| 2000-04-19 | $3.38 | $3.38 | 10,000 | — | — |
| 2000-04-18 | $3.38 | $3.38 | 22,000 | — | — |
| 2000-04-17 | $3.38 | $3.38 | 131,600 | — | — |
| 2000-04-14 | $3.50 | $3.50 | 86,400 | — | — |
| 2000-04-13 | $3.44 | $3.44 | 19,600 | — | — |
| 2000-04-12 | $3.44 | $3.44 | 6,400 | — | — |
| 2000-04-11 | $3.44 | $3.44 | 42,400 | — | — |
| 2000-04-10 | $3.33 | $3.33 | 44,800 | — | — |
| 2000-04-07 | $3.19 | $3.19 | 489,600 | — | — |
| 2000-04-06 | $3.66 | $3.66 | 163,600 | — | — |
| 2000-04-05 | $3.44 | $3.44 | 231,200 | — | — |
| 2000-04-04 | $3.53 | $3.53 | 54,400 | — | — |
| 2000-04-03 | $3.56 | $3.56 | 13,600 | — | — |
| 2000-03-31 | $3.72 | $3.72 | 3,600 | — | — |
| 2000-03-30 | $3.78 | $3.78 | 137,200 | — | — |
| 2000-03-29 | $3.84 | $3.84 | 2,000 | — | — |
| 2000-03-28 | $3.78 | $3.78 | 38,800 | — | — |
| 2000-03-27 | $3.38 | $3.38 | 50,000 | — | — |
| 2000-03-24 | $3.50 | $3.50 | 29,200 | — | — |
| 2000-03-23 | $3.69 | $3.69 | 21,600 | — | — |
| 2000-03-22 | $3.91 | $3.91 | 8,000 | — | — |
| 2000-03-21 | $3.88 | $3.88 | 214,400 | — | — |
| 2000-03-20 | $3.88 | $3.88 | 20,800 | — | — |
| 2000-03-17 | $3.88 | $3.88 | 41,200 | — | — |
| 2000-03-16 | $3.75 | $3.75 | 168,800 | — | — |
| 2000-03-15 | $3.75 | $3.75 | 27,600 | — | — |
| 2000-03-14 | $3.66 | $3.66 | 123,200 | — | — |
| 2000-03-13 | $3.94 | $3.94 | 228,400 | — | — |
| 2000-03-10 | $4.16 | $4.16 | 64,400 | — | — |
| 2000-03-09 | $4.31 | $4.31 | 0 | — | — |
| 2000-03-08 | $4.31 | $4.31 | 7,200 | — | — |
| 2000-03-07 | $4.25 | $4.25 | 178,000 | — | — |
| 2000-03-06 | $3.91 | $3.91 | 45,200 | — | — |
| 2000-03-03 | $4.28 | $4.28 | 38,800 | — | — |
| 2000-03-02 | $4.25 | $4.25 | 243,600 | — | — |
| 2000-03-01 | $4.09 | $4.09 | 85,600 | — | — |
| 2000-02-29 | $4.47 | $4.47 | 182,800 | — | — |
| 2000-02-28 | $4.50 | $4.50 | 202,800 | — | — |
| 2000-02-25 | $4.53 | $4.53 | 251,200 | — | — |
| 2000-02-24 | $4.59 | $4.59 | 75,600 | — | — |
| 2000-02-23 | $4.56 | $4.56 | 94,800 | — | — |
| 2000-02-22 | $4.56 | $4.56 | 322,000 | — | — |
| 2000-02-18 | $4.59 | $4.59 | 35,600 | — | — |
| 2000-02-17 | $4.50 | $4.50 | 50,400 | — | — |
| 2000-02-16 | $4.59 | $4.59 | 110,800 | — | — |
| 2000-02-15 | $4.59 | $4.59 | 171,200 | — | — |
| 2000-02-14 | $4.50 | $4.50 | 29,200 | — | — |
| 2000-02-11 | $4.78 | $4.78 | 28,400 | — | — |
| 2000-02-10 | $5.16 | $5.16 | 33,200 | — | — |
| 2000-02-09 | $5.53 | $5.53 | 152,400 | — | — |
| 2000-02-08 | $5.25 | $5.25 | 51,600 | — | — |
| 2000-02-07 | $5.47 | $5.47 | 103,600 | — | — |
| 2000-02-04 | $5.22 | $5.22 | 211,200 | — | — |
| 2000-02-03 | $4.64 | $4.64 | 18,400 | — | — |
| 2000-02-02 | $4.66 | $4.66 | 57,200 | — | — |
| 2000-02-01 | $4.41 | $4.41 | 8,400 | — | — |
| 2000-01-31 | $4.28 | $4.28 | 43,200 | — | — |
| 2000-01-28 | $4.25 | $4.25 | 18,400 | — | — |
| 2000-01-27 | $4.25 | $4.25 | 1,600 | — | — |
| 2000-01-26 | $4.33 | $4.33 | 2,800 | — | — |
| 2000-01-25 | $4.31 | $4.31 | 56,000 | — | — |
| 2000-01-24 | $3.88 | $3.88 | 390,000 | — | — |
| 2000-01-21 | $3.75 | $3.75 | 467,200 | — | — |
| 2000-01-20 | $3.88 | $3.88 | 121,200 | — | — |
| 2000-01-19 | $3.70 | $3.70 | 55,600 | — | — |
| 2000-01-18 | $3.97 | $3.97 | 146,000 | — | — |
| 2000-01-14 | $3.95 | $3.95 | 10,000 | — | — |
| 2000-01-13 | $4.00 | $4.00 | 80,800 | — | — |
| 2000-01-12 | $4.03 | $4.03 | 103,600 | — | — |
| 2000-01-11 | $4.25 | $4.25 | 40,000 | — | — |
| 2000-01-10 | $4.28 | $4.28 | 19,600 | — | — |
| 2000-01-07 | $4.22 | $4.22 | 30,000 | — | — |
| 2000-01-06 | $4.22 | $4.22 | 201,600 | — | — |
| 2000-01-05 | $4.11 | $4.11 | 6,000 | — | — |
| 2000-01-04 | $4.16 | $4.16 | 14,000 | — | — |
| 2000-01-03 | $4.25 | $4.25 | 0 | — | — |