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
- 1991-12-04 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 | $4.00 | $4.02 | 37,900 | — | — |
| 2000-12-28 | $3.94 | $3.96 | 10,500 | — | — |
| 2000-12-27 | $3.88 | $3.90 | 25,300 | — | — |
| 2000-12-26 | $3.75 | $3.77 | 22,300 | — | — |
| 2000-12-22 | $3.53 | $3.55 | 11,200 | — | — |
| 2000-12-21 | $3.63 | $3.65 | 23,900 | — | — |
| 2000-12-20 | $3.63 | $3.65 | 21,100 | — | — |
| 2000-12-19 | $3.63 | $3.65 | 11,200 | — | — |
| 2000-12-18 | $3.50 | $3.52 | 400 | — | — |
| 2000-12-15 | $3.56 | $3.58 | 15,600 | — | — |
| 2000-12-14 | $3.56 | $3.58 | 9,000 | — | — |
| 2000-12-13 | $3.50 | $3.52 | 17,700 | — | — |
| 2000-12-12 | $3.56 | $3.58 | 48,000 | — | — |
| 2000-12-11 | $3.56 | $3.58 | 19,300 | — | — |
| 2000-12-08 | $3.25 | $3.27 | 15,500 | — | — |
| 2000-12-07 | $3.50 | $3.52 | 1,100 | — | — |
| 2000-12-06 | $3.50 | $3.52 | 1,000 | — | — |
| 2000-12-05 | $3.50 | $3.52 | 600 | — | — |
| 2000-12-04 | $3.50 | $3.52 | 100 | — | — |
| 2000-12-01 | $3.50 | $3.52 | 9,100 | — | — |
| 2000-11-30 | $3.63 | $3.65 | 12,100 | — | — |
| 2000-11-29 | $3.94 | $3.96 | 4,600 | — | — |
| 2000-11-28 | $3.75 | $3.77 | 13,700 | — | — |
| 2000-11-27 | $3.63 | $3.65 | 500 | — | — |
| 2000-11-24 | $3.75 | $3.77 | 2,300 | — | — |
| 2000-11-22 | $3.56 | $3.58 | 0 | — | — |
| 2000-11-21 | $3.56 | $3.58 | 6,000 | — | — |
| 2000-11-20 | $3.63 | $3.65 | 11,800 | — | — |
| 2000-11-17 | $3.53 | $3.55 | 0 | — | — |
| 2000-11-16 | $3.53 | $3.55 | 3,700 | — | — |
| 2000-11-15 | $3.63 | $3.65 | 0 | — | — |
| 2000-11-14 | $3.63 | $3.65 | 5,500 | — | — |
| 2000-11-13 | $3.81 | $3.84 | 0 | — | — |
| 2000-11-10 | $3.81 | $3.84 | 7,500 | — | — |
| 2000-11-09 | $4.00 | $4.02 | 500 | — | — |
| 2000-11-08 | $4.00 | $4.02 | 20,900 | — | — |
| 2000-11-07 | $3.91 | $3.93 | 2,600 | — | — |
| 2000-11-06 | $4.00 | $4.02 | 2,500 | — | — |
| 2000-11-03 | $4.09 | $4.12 | 7,800 | — | — |
| 2000-11-02 | $3.88 | $3.90 | 800 | — | — |
| 2000-11-01 | $3.75 | $3.77 | 2,100 | — | — |
| 2000-10-31 | $3.75 | $3.77 | 14,800 | — | — |
| 2000-10-30 | $3.69 | $3.71 | 5,700 | — | — |
| 2000-10-27 | $4.00 | $4.02 | 9,600 | — | — |
| 2000-10-26 | $4.06 | $4.09 | 12,600 | — | — |
| 2000-10-25 | $4.13 | $4.15 | 20,800 | — | — |
| 2000-10-24 | $4.00 | $4.02 | 5,300 | — | — |
| 2000-10-23 | $3.94 | $3.96 | 7,300 | — | — |
| 2000-10-20 | $3.89 | $3.91 | 600 | — | — |
| 2000-10-19 | $3.94 | $3.96 | 3,200 | — | — |
| 2000-10-18 | $4.13 | $4.15 | 3,800 | — | — |
| 2000-10-17 | $4.13 | $4.15 | 45,100 | — | — |
| 2000-10-16 | $3.69 | $3.71 | 6,700 | — | — |
| 2000-10-13 | $3.78 | $3.80 | 20,400 | — | — |
| 2000-10-12 | $3.75 | $3.77 | 9,200 | — | — |
| 2000-10-11 | $4.00 | $4.02 | 1,200 | — | — |
| 2000-10-10 | $4.00 | $4.02 | 3,400 | — | — |
| 2000-10-09 | $4.00 | $4.02 | 1,500 | — | — |
| 2000-10-06 | $4.00 | $4.02 | 6,200 | — | — |
| 2000-10-05 | $3.94 | $3.96 | 4,600 | — | — |
| 2000-10-04 | $4.00 | $4.02 | 2,100 | — | — |
| 2000-10-03 | $3.75 | $3.77 | 3,100 | — | — |
| 2000-10-02 | $4.00 | $4.02 | 0 | — | — |
| 2000-09-29 | $4.00 | $4.02 | 300 | — | — |
| 2000-09-28 | $3.75 | $3.77 | 2,200 | — | — |
| 2000-09-27 | $3.88 | $3.90 | 26,800 | — | — |
| 2000-09-26 | $3.88 | $3.90 | 4,300 | — | — |
| 2000-09-25 | $3.88 | $3.90 | 6,300 | — | — |
| 2000-09-22 | $3.75 | $3.77 | 5,100 | — | — |
| 2000-09-21 | $3.97 | $3.99 | 5,900 | — | — |
| 2000-09-20 | $3.88 | $3.90 | 2,100 | — | — |
| 2000-09-19 | $3.88 | $3.90 | 4,000 | — | — |
| 2000-09-18 | $4.00 | $4.02 | 7,000 | — | — |
| 2000-09-15 | $3.88 | $3.90 | 6,000 | — | — |
| 2000-09-14 | $3.75 | $3.77 | 1,200 | — | — |
| 2000-09-13 | $3.75 | $3.77 | 6,800 | — | — |
| 2000-09-12 | $3.75 | $3.77 | 5,700 | — | — |
| 2000-09-11 | $3.75 | $3.77 | 12,600 | — | — |
| 2000-09-08 | $3.88 | $3.90 | 42,600 | — | — |
| 2000-09-07 | $3.88 | $3.90 | 3,400 | — | — |
| 2000-09-06 | $3.75 | $3.77 | 27,500 | — | — |
| 2000-09-05 | $3.75 | $3.77 | 7,000 | — | — |
| 2000-09-01 | $3.56 | $3.58 | 2,400 | — | — |
| 2000-08-31 | $3.75 | $3.77 | 12,800 | — | — |
| 2000-08-30 | $3.75 | $3.77 | 3,000 | — | — |
| 2000-08-29 | $3.88 | $3.90 | 52,400 | — | — |
| 2000-08-28 | $3.94 | $3.96 | 1,300 | — | — |
| 2000-08-25 | $3.88 | $3.90 | 9,400 | — | — |
| 2000-08-24 | $3.88 | $3.90 | 14,400 | — | — |
| 2000-08-23 | $3.88 | $3.90 | 13,300 | — | — |
| 2000-08-22 | $4.00 | $4.02 | 37,000 | — | — |
| 2000-08-21 | $4.13 | $4.15 | 13,500 | — | — |
| 2000-08-18 | $4.06 | $4.09 | 64,400 | — | — |
| 2000-08-17 | $3.44 | $3.46 | 1,500 | — | — |
| 2000-08-16 | $3.44 | $3.46 | 6,000 | — | — |
| 2000-08-15 | $3.31 | $3.33 | 5,000 | — | — |
| 2000-08-14 | $3.19 | $3.21 | 2,800 | — | — |
| 2000-08-11 | $3.06 | $3.08 | 8,800 | — | — |
| 2000-08-10 | $3.06 | $3.08 | 5,600 | — | — |
| 2000-08-09 | $3.06 | $3.08 | 0 | — | — |
| 2000-08-08 | $3.06 | $3.08 | 600 | — | — |
| 2000-08-07 | $3.13 | $3.14 | 0 | — | — |
| 2000-08-04 | $3.13 | $3.14 | 0 | — | — |
| 2000-08-03 | $3.13 | $3.14 | 1,000 | — | — |
| 2000-08-02 | $3.00 | $3.02 | 3,700 | — | — |
| 2000-08-01 | $3.13 | $3.14 | 3,500 | — | — |
| 2000-07-31 | $3.13 | $3.14 | 5,100 | — | — |
| 2000-07-28 | $3.19 | $3.21 | 8,200 | — | — |
| 2000-07-27 | $3.13 | $3.14 | 0 | — | — |
| 2000-07-26 | $3.13 | $3.14 | 1,900 | — | — |
| 2000-07-25 | $3.06 | $3.08 | 5,900 | — | — |
| 2000-07-24 | $3.25 | $3.27 | 1,300 | — | — |
| 2000-07-21 | $3.09 | $3.11 | 0 | — | — |
| 2000-07-20 | $3.09 | $3.11 | 0 | — | — |
| 2000-07-19 | $3.09 | $3.11 | 8,200 | — | — |
| 2000-07-18 | $3.16 | $3.18 | 400 | — | — |
| 2000-07-17 | $3.06 | $3.08 | 500 | — | — |
| 2000-07-14 | $3.06 | $3.08 | 0 | — | — |
| 2000-07-13 | $3.06 | $3.08 | 8,500 | — | — |
| 2000-07-12 | $3.06 | $3.08 | 0 | — | — |
| 2000-07-11 | $3.06 | $3.08 | 2,300 | — | — |
| 2000-07-10 | $3.16 | $3.18 | 1,900 | — | — |
| 2000-07-07 | $3.16 | $3.18 | 245,400 | — | — |
| 2000-07-06 | $3.00 | $3.02 | 2,500 | — | — |
| 2000-07-05 | $3.00 | $3.02 | 2,200 | — | — |
| 2000-07-03 | $3.00 | $3.02 | 1,300 | — | — |
| 2000-06-30 | $2.94 | $2.96 | 20,800 | — | — |
| 2000-06-29 | $3.13 | $3.14 | 10,800 | — | — |
| 2000-06-28 | $3.03 | $3.05 | 5,100 | — | — |
| 2000-06-27 | $3.13 | $3.14 | 9,400 | — | — |
| 2000-06-26 | $3.03 | $3.05 | 52,500 | — | — |
| 2000-06-23 | $3.13 | $3.14 | 2,500 | — | — |
| 2000-06-22 | $3.22 | $3.24 | 1,500 | — | — |
| 2000-06-21 | $3.13 | $3.14 | 34,800 | — | — |
| 2000-06-20 | $3.25 | $3.27 | 3,800 | — | — |
| 2000-06-19 | $3.25 | $3.27 | 22,600 | — | — |
| 2000-06-16 | $3.38 | $3.40 | 2,000 | — | — |
| 2000-06-15 | $3.38 | $3.40 | 5,600 | — | — |
| 2000-06-14 | $3.25 | $3.27 | 2,800 | — | — |
| 2000-06-13 | $3.19 | $3.21 | 87,200 | — | — |
| 2000-06-12 | $3.38 | $3.40 | 258,400 | — | — |
| 2000-06-09 | $3.17 | $3.19 | 7,500 | — | — |
| 2000-06-08 | $3.19 | $3.21 | 3,300 | — | — |
| 2000-06-07 | $3.25 | $3.27 | 3,600 | — | — |
| 2000-06-06 | $3.44 | $3.46 | 1,900 | — | — |
| 2000-06-05 | $3.31 | $3.33 | 5,400 | — | — |
| 2000-06-02 | $3.31 | $3.33 | 0 | — | — |
| 2000-06-01 | $3.31 | $3.33 | 2,000 | — | — |
| 2000-05-31 | $3.38 | $3.40 | 2,600 | — | — |
| 2000-05-30 | $3.31 | $3.33 | 900 | — | — |
| 2000-05-26 | $3.50 | $3.52 | 5,200 | — | — |
| 2000-05-25 | $3.06 | $3.08 | 1,000 | — | — |
| 2000-05-24 | $3.13 | $3.14 | 15,000 | — | — |
| 2000-05-23 | $3.25 | $3.27 | 5,100 | — | — |
| 2000-05-22 | $3.38 | $3.40 | 1,100 | — | — |
| 2000-05-19 | $3.06 | $3.08 | 27,800 | — | — |
| 2000-05-18 | $3.25 | $3.27 | 39,500 | — | — |
| 2000-05-17 | $3.50 | $3.52 | 4,100 | — | — |
| 2000-05-16 | $3.50 | $3.52 | 3,600 | — | — |
| 2000-05-15 | $3.38 | $3.40 | 1,000 | — | — |
| 2000-05-12 | $3.38 | $3.40 | 11,300 | — | — |
| 2000-05-11 | $3.50 | $3.52 | 27,500 | — | — |
| 2000-05-10 | $3.75 | $3.77 | 1,800 | — | — |
| 2000-05-09 | $3.75 | $3.77 | 5,000 | — | — |
| 2000-05-08 | $4.00 | $4.02 | 1,600 | — | — |
| 2000-05-05 | $3.94 | $3.96 | 3,200 | — | — |
| 2000-05-04 | $4.00 | $4.02 | 3,600 | — | — |
| 2000-05-03 | $4.00 | $4.02 | 0 | — | — |
| 2000-05-02 | $4.00 | $4.02 | 6,300 | — | — |
| 2000-05-01 | $4.13 | $4.15 | 4,000 | — | — |
| 2000-04-28 | $4.00 | $4.02 | 35,100 | — | — |
| 2000-04-27 | $4.25 | $4.28 | 400 | — | — |
| 2000-04-26 | $4.25 | $4.28 | 33,400 | — | — |
| 2000-04-25 | $4.00 | $4.02 | 900 | — | — |
| 2000-04-24 | $4.00 | $4.02 | 13,900 | — | — |
| 2000-04-20 | $3.80 | $3.82 | 2,000 | — | — |
| 2000-04-19 | $4.00 | $4.02 | 17,400 | — | — |
| 2000-04-18 | $3.56 | $3.58 | 12,700 | — | — |
| 2000-04-17 | $3.50 | $3.52 | 15,000 | — | — |
| 2000-04-14 | $3.44 | $3.46 | 21,400 | — | — |
| 2000-04-13 | $4.06 | $4.09 | 1,600 | — | — |
| 2000-04-12 | $4.06 | $4.09 | 8,100 | — | — |
| 2000-04-11 | $4.16 | $4.18 | 3,200 | — | — |
| 2000-04-10 | $4.19 | $4.21 | 2,600 | — | — |
| 2000-04-07 | $4.16 | $4.18 | 6,300 | — | — |
| 2000-04-06 | $4.13 | $4.15 | 100 | — | — |
| 2000-04-05 | $4.13 | $4.15 | 6,700 | — | — |
| 2000-04-04 | $4.00 | $4.02 | 15,000 | — | — |
| 2000-04-03 | $4.25 | $4.28 | 8,300 | — | — |
| 2000-03-31 | $4.25 | $4.28 | 200 | — | — |
| 2000-03-30 | $4.25 | $4.28 | 3,300 | — | — |
| 2000-03-29 | $4.13 | $4.15 | 6,400 | — | — |
| 2000-03-28 | $4.00 | $4.02 | 1,600 | — | — |
| 2000-03-27 | $4.00 | $4.02 | 1,700 | — | — |
| 2000-03-24 | $3.94 | $3.96 | 22,800 | — | — |
| 2000-03-23 | $3.95 | $3.98 | 4,600 | — | — |
| 2000-03-22 | $4.13 | $4.15 | 5,400 | — | — |
| 2000-03-21 | $4.13 | $4.15 | 7,200 | — | — |
| 2000-03-20 | $4.25 | $4.28 | 1,500 | — | — |
| 2000-03-17 | $4.13 | $4.15 | 1,200 | — | — |
| 2000-03-16 | $4.38 | $4.40 | 11,100 | — | — |
| 2000-03-15 | $3.69 | $3.71 | 5,200 | — | — |
| 2000-03-14 | $3.94 | $3.96 | 1,300 | — | — |
| 2000-03-13 | $3.94 | $3.96 | 2,600 | — | — |
| 2000-03-10 | $3.97 | $3.99 | 600 | — | — |
| 2000-03-09 | $3.91 | $3.93 | 11,200 | — | — |
| 2000-03-08 | $3.50 | $3.52 | 8,900 | — | — |
| 2000-03-07 | $4.41 | $4.43 | 2,300 | — | — |
| 2000-03-06 | $4.41 | $4.43 | 4,200 | — | — |
| 2000-03-03 | $4.13 | $4.15 | 0 | — | — |
| 2000-03-02 | $4.13 | $4.15 | 4,400 | — | — |
| 2000-03-01 | $3.94 | $3.96 | 3,100 | — | — |
| 2000-02-29 | $4.44 | $4.46 | 6,000 | — | — |
| 2000-02-28 | $4.44 | $4.46 | 2,900 | — | — |
| 2000-02-25 | $4.50 | $4.53 | 6,600 | — | — |
| 2000-02-24 | $4.50 | $4.53 | 15,700 | — | — |
| 2000-02-23 | $4.72 | $4.75 | 16,300 | — | — |
| 2000-02-22 | $4.75 | $4.78 | 3,000 | — | — |
| 2000-02-18 | $4.38 | $4.40 | 1,400 | — | — |
| 2000-02-17 | $4.75 | $4.78 | 1,300 | — | — |
| 2000-02-16 | $4.13 | $4.15 | 5,600 | — | — |
| 2000-02-15 | $4.81 | $4.84 | 5,600 | — | — |
| 2000-02-14 | $4.81 | $4.84 | 10,800 | — | — |
| 2000-02-11 | $4.63 | $4.65 | 13,100 | — | — |
| 2000-02-10 | $4.88 | $4.90 | 8,600 | — | — |
| 2000-02-09 | $4.50 | $4.53 | 11,900 | — | — |
| 2000-02-08 | $4.38 | $4.40 | 5,800 | — | — |
| 2000-02-07 | $4.13 | $4.15 | 16,600 | — | — |
| 2000-02-04 | $4.13 | $4.15 | 2,400 | — | — |
| 2000-02-03 | $4.38 | $4.40 | 4,400 | — | — |
| 2000-02-02 | $4.75 | $4.78 | 9,200 | — | — |
| 2000-02-01 | $4.94 | $4.97 | 5,600 | — | — |
| 2000-01-31 | $4.50 | $4.53 | 1,300 | — | — |
| 2000-01-28 | $4.50 | $4.53 | 4,500 | — | — |
| 2000-01-27 | $4.50 | $4.53 | 26,300 | — | — |
| 2000-01-26 | $4.88 | $4.90 | 165,200 | — | — |
| 2000-01-25 | $4.03 | $4.06 | 700 | — | — |
| 2000-01-24 | $4.05 | $4.07 | 8,600 | — | — |
| 2000-01-21 | $3.88 | $3.90 | 8,700 | — | — |
| 2000-01-20 | $4.09 | $4.12 | 3,500 | — | — |
| 2000-01-19 | $4.03 | $4.06 | 8,800 | — | — |
| 2000-01-18 | $4.00 | $4.02 | 5,000 | — | — |
| 2000-01-14 | $3.63 | $3.65 | 6,200 | — | — |
| 2000-01-13 | $3.50 | $3.52 | 2,000 | — | — |
| 2000-01-12 | $3.78 | $3.80 | 7,500 | — | — |
| 2000-01-11 | $3.75 | $3.77 | 7,900 | — | — |
| 2000-01-10 | $4.13 | $4.15 | 8,000 | — | — |
| 2000-01-07 | $3.63 | $3.65 | 50,100 | — | — |
| 2000-01-06 | $3.75 | $3.77 | 0 | — | — |
| 2000-01-05 | $3.75 | $3.77 | 5,000 | — | — |
| 2000-01-04 | $4.13 | $4.15 | 7,100 | — | — |
| 2000-01-03 | $4.06 | $4.09 | 900 | — | — |