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
- 1988-10-21 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 | $4.38 | $5.15 | 23,800 | — | — |
| 2000-12-28 | $4.44 | $5.22 | 15,400 | — | — |
| 2000-12-27 | $4.50 | $5.29 | 38,200 | — | — |
| 2000-12-26 | $4.56 | $5.37 | 14,800 | — | — |
| 2000-12-22 | $4.50 | $5.29 | 7,200 | — | — |
| 2000-12-21 | $4.63 | $5.44 | 38,000 | — | — |
| 2000-12-20 | $4.56 | $5.37 | 20,800 | — | — |
| 2000-12-19 | $4.56 | $5.37 | 45,400 | — | — |
| 2000-12-18 | $4.50 | $5.29 | 5,600 | — | — |
| 2000-12-15 | $4.50 | $5.29 | 17,000 | — | — |
| 2000-12-14 | $4.75 | $5.59 | 15,600 | — | — |
| 2000-12-13 | $4.75 | $5.59 | 1,800 | — | — |
| 2000-12-12 | $4.81 | $5.66 | 13,400 | — | — |
| 2000-12-11 | $4.66 | $5.48 | 23,600 | — | — |
| 2000-12-08 | $4.63 | $5.44 | 7,800 | — | — |
| 2000-12-07 | $4.66 | $5.48 | 5,400 | — | — |
| 2000-12-06 | $4.63 | $5.44 | 3,400 | — | — |
| 2000-12-05 | $4.63 | $5.44 | 18,000 | — | — |
| 2000-12-04 | $4.69 | $5.51 | 18,400 | — | — |
| 2000-12-01 | $4.75 | $5.59 | 20,200 | — | — |
| 2000-11-30 | $4.75 | $5.59 | 14,800 | — | — |
| 2000-11-29 | $4.75 | $5.59 | 25,600 | — | — |
| 2000-11-28 | $4.59 | $5.40 | 15,800 | — | — |
| 2000-11-27 | $4.50 | $5.29 | 77,200 | — | — |
| 2000-11-24 | $4.53 | $5.33 | 0 | — | — |
| 2000-11-22 | $4.53 | $5.33 | 27,600 | — | — |
| 2000-11-21 | $4.51 | $5.30 | 72,200 | — | — |
| 2000-11-20 | $4.50 | $5.29 | 6,400 | — | — |
| 2000-11-17 | $4.50 | $5.29 | 9,600 | — | — |
| 2000-11-16 | $4.56 | $5.37 | 35,800 | — | — |
| 2000-11-15 | $4.47 | $5.26 | 21,400 | — | — |
| 2000-11-14 | $4.56 | $5.37 | 31,000 | — | — |
| 2000-11-13 | $4.50 | $5.29 | 800 | — | — |
| 2000-11-10 | $4.50 | $5.29 | 3,800 | — | — |
| 2000-11-09 | $4.44 | $5.22 | 11,000 | — | — |
| 2000-11-08 | $4.44 | $5.22 | 6,600 | — | — |
| 2000-11-07 | $4.50 | $5.29 | 42,200 | — | — |
| 2000-11-06 | $4.44 | $5.22 | 26,000 | — | — |
| 2000-11-03 | $4.50 | $5.29 | 24,600 | — | — |
| 2000-11-02 | $4.44 | $5.22 | 39,800 | — | — |
| 2000-11-01 | $4.48 | $5.27 | 8,200 | — | — |
| 2000-10-31 | $4.44 | $5.22 | 21,800 | — | — |
| 2000-10-30 | $4.50 | $5.29 | 19,600 | — | — |
| 2000-10-27 | $4.38 | $5.15 | 43,000 | — | — |
| 2000-10-26 | $4.59 | $5.40 | 20,600 | — | — |
| 2000-10-25 | $4.75 | $5.59 | 45,400 | — | — |
| 2000-10-24 | $4.75 | $5.59 | 18,600 | — | — |
| 2000-10-23 | $4.73 | $5.57 | 3,400 | — | — |
| 2000-10-20 | $4.73 | $5.57 | 5,000 | — | — |
| 2000-10-19 | $4.75 | $5.59 | 19,800 | — | — |
| 2000-10-18 | $4.64 | $5.46 | 5,600 | — | — |
| 2000-10-17 | $4.72 | $5.55 | 24,200 | — | — |
| 2000-10-16 | $4.72 | $5.55 | 17,400 | — | — |
| 2000-10-13 | $4.81 | $5.66 | 24,600 | — | — |
| 2000-10-12 | $4.81 | $5.66 | 54,200 | — | — |
| 2000-10-11 | $4.84 | $5.70 | 22,400 | — | — |
| 2000-10-10 | $4.81 | $5.66 | 6,000 | — | — |
| 2000-10-09 | $4.83 | $5.62 | 3,200 | — | — |
| 2000-10-06 | $4.94 | $5.75 | 14,000 | — | — |
| 2000-10-05 | $4.92 | $5.73 | 22,400 | — | — |
| 2000-10-04 | $4.94 | $5.75 | 23,400 | — | — |
| 2000-10-03 | $5.13 | $5.97 | 27,400 | — | — |
| 2000-10-02 | $5.13 | $5.97 | 16,000 | — | — |
| 2000-09-29 | $5.50 | $6.40 | 160,400 | — | — |
| 2000-09-28 | $5.25 | $6.11 | 61,200 | — | — |
| 2000-09-27 | $4.81 | $5.60 | 38,000 | — | — |
| 2000-09-26 | $4.88 | $5.67 | 24,200 | — | — |
| 2000-09-25 | $4.72 | $5.49 | 104,000 | — | — |
| 2000-09-22 | $4.50 | $5.24 | 14,200 | — | — |
| 2000-09-21 | $4.44 | $5.17 | 1,800 | — | — |
| 2000-09-20 | $4.50 | $5.24 | 19,000 | — | — |
| 2000-09-19 | $4.53 | $5.27 | 0 | — | — |
| 2000-09-18 | $4.53 | $5.27 | 42,600 | — | — |
| 2000-09-15 | $4.44 | $5.17 | 1,800 | — | — |
| 2000-09-14 | $4.44 | $5.17 | 19,200 | — | — |
| 2000-09-13 | $4.50 | $5.24 | 27,600 | — | — |
| 2000-09-12 | $4.47 | $5.20 | 41,000 | — | — |
| 2000-09-11 | $4.48 | $5.22 | 13,600 | — | — |
| 2000-09-08 | $4.38 | $5.09 | 3,000 | — | — |
| 2000-09-07 | $4.38 | $5.09 | 200 | — | — |
| 2000-09-06 | $4.50 | $5.24 | 9,600 | — | — |
| 2000-09-05 | $4.38 | $5.09 | 9,000 | — | — |
| 2000-09-01 | $4.38 | $5.09 | 9,400 | — | — |
| 2000-08-31 | $4.50 | $5.24 | 15,600 | — | — |
| 2000-08-30 | $4.38 | $5.09 | 10,000 | — | — |
| 2000-08-29 | $4.38 | $5.09 | 1,200 | — | — |
| 2000-08-28 | $4.38 | $5.09 | 3,800 | — | — |
| 2000-08-25 | $4.38 | $5.09 | 3,200 | — | — |
| 2000-08-24 | $4.44 | $5.17 | 14,200 | — | — |
| 2000-08-23 | $4.44 | $5.17 | 9,400 | — | — |
| 2000-08-22 | $4.44 | $5.17 | 9,000 | — | — |
| 2000-08-21 | $4.44 | $5.17 | 8,800 | — | — |
| 2000-08-18 | $4.44 | $5.17 | 13,200 | — | — |
| 2000-08-17 | $4.44 | $5.17 | 4,600 | — | — |
| 2000-08-16 | $4.44 | $5.17 | 4,000 | — | — |
| 2000-08-15 | $4.41 | $5.13 | 4,800 | — | — |
| 2000-08-14 | $4.38 | $5.09 | 16,000 | — | — |
| 2000-08-11 | $4.25 | $4.95 | 19,000 | — | — |
| 2000-08-10 | $4.34 | $5.06 | 24,600 | — | — |
| 2000-08-09 | $4.38 | $5.09 | 21,600 | — | — |
| 2000-08-08 | $4.28 | $4.98 | 3,200 | — | — |
| 2000-08-07 | $4.31 | $5.02 | 6,600 | — | — |
| 2000-08-04 | $4.38 | $5.09 | 2,400 | — | — |
| 2000-08-03 | $4.38 | $5.09 | 0 | — | — |
| 2000-08-02 | $4.38 | $5.09 | 4,400 | — | — |
| 2000-08-01 | $4.31 | $5.02 | 1,000 | — | — |
| 2000-07-31 | $4.31 | $5.02 | 12,400 | — | — |
| 2000-07-28 | $4.31 | $5.02 | 800 | — | — |
| 2000-07-27 | $4.31 | $5.02 | 12,200 | — | — |
| 2000-07-26 | $4.38 | $5.09 | 0 | — | — |
| 2000-07-25 | $4.38 | $5.09 | 28,400 | — | — |
| 2000-07-24 | $4.31 | $5.02 | 2,200 | — | — |
| 2000-07-21 | $4.31 | $5.02 | 2,600 | — | — |
| 2000-07-20 | $4.31 | $5.02 | 200 | — | — |
| 2000-07-19 | $4.31 | $5.02 | 8,600 | — | — |
| 2000-07-18 | $4.38 | $5.09 | 20,600 | — | — |
| 2000-07-17 | $4.25 | $4.95 | 2,200 | — | — |
| 2000-07-14 | $4.25 | $4.95 | 34,400 | — | — |
| 2000-07-13 | $4.31 | $5.02 | 10,600 | — | — |
| 2000-07-12 | $4.16 | $4.84 | 4,000 | — | — |
| 2000-07-11 | $4.16 | $4.84 | 11,000 | — | — |
| 2000-07-10 | $4.16 | $4.84 | 200 | — | — |
| 2000-07-07 | $4.16 | $4.84 | 1,000 | — | — |
| 2000-07-06 | $4.25 | $4.95 | 4,400 | — | — |
| 2000-07-05 | $4.13 | $4.80 | 600 | — | — |
| 2000-07-03 | $4.16 | $4.84 | 2,600 | — | — |
| 2000-06-30 | $4.16 | $4.84 | 20,400 | — | — |
| 2000-06-29 | $4.22 | $4.91 | 39,200 | — | — |
| 2000-06-28 | $4.19 | $4.87 | 4,400 | — | — |
| 2000-06-27 | $4.19 | $4.87 | 4,200 | — | — |
| 2000-06-26 | $4.13 | $4.80 | 4,200 | — | — |
| 2000-06-23 | $4.13 | $4.80 | 400 | — | — |
| 2000-06-22 | $4.19 | $4.87 | 204,200 | — | — |
| 2000-06-21 | $4.16 | $4.84 | 150,200 | — | — |
| 2000-06-20 | $4.13 | $4.80 | 31,800 | — | — |
| 2000-06-19 | $4.13 | $4.80 | 22,200 | — | — |
| 2000-06-16 | $4.19 | $4.87 | 21,200 | — | — |
| 2000-06-15 | $4.25 | $4.95 | 200 | — | — |
| 2000-06-14 | $4.06 | $4.73 | 4,200 | — | — |
| 2000-06-13 | $4.31 | $5.02 | 42,400 | — | — |
| 2000-06-12 | $4.08 | $4.75 | 24,800 | — | — |
| 2000-06-09 | $4.06 | $4.73 | 18,000 | — | — |
| 2000-06-08 | $3.64 | $4.24 | 2,200 | — | — |
| 2000-06-07 | $3.88 | $4.51 | 10,200 | — | — |
| 2000-06-06 | $3.64 | $4.24 | 3,600 | — | — |
| 2000-06-05 | $3.72 | $4.33 | 6,200 | — | — |
| 2000-06-02 | $3.64 | $4.24 | 11,800 | — | — |
| 2000-06-01 | $3.44 | $4.00 | 3,000 | — | — |
| 2000-05-31 | $3.44 | $4.00 | 12,600 | — | — |
| 2000-05-30 | $3.41 | $3.97 | 8,600 | — | — |
| 2000-05-26 | $3.31 | $3.86 | 5,400 | — | — |
| 2000-05-25 | $3.44 | $4.00 | 18,000 | — | — |
| 2000-05-24 | $3.06 | $3.56 | 21,000 | — | — |
| 2000-05-23 | $3.67 | $4.27 | 4,800 | — | — |
| 2000-05-22 | $3.63 | $4.22 | 6,600 | — | — |
| 2000-05-19 | $3.69 | $4.29 | 34,800 | — | — |
| 2000-05-18 | $3.63 | $4.22 | 8,200 | — | — |
| 2000-05-17 | $3.81 | $4.44 | 11,200 | — | — |
| 2000-05-16 | $3.94 | $4.58 | 6,200 | — | — |
| 2000-05-15 | $4.13 | $4.80 | 301,200 | — | — |
| 2000-05-12 | $4.16 | $4.84 | 34,000 | — | — |
| 2000-05-11 | $4.13 | $4.80 | 24,600 | — | — |
| 2000-05-10 | $4.00 | $4.66 | 15,600 | — | — |
| 2000-05-09 | $4.00 | $4.66 | 9,200 | — | — |
| 2000-05-08 | $3.75 | $4.37 | 2,600 | — | — |
| 2000-05-05 | $3.63 | $4.22 | 2,600 | — | — |
| 2000-05-04 | $3.63 | $4.22 | 1,000 | — | — |
| 2000-05-03 | $3.56 | $4.15 | 2,400 | — | — |
| 2000-05-02 | $3.66 | $4.26 | 15,200 | — | — |
| 2000-05-01 | $3.53 | $4.11 | 12,600 | — | — |
| 2000-04-28 | $3.53 | $4.11 | 17,600 | — | — |
| 2000-04-27 | $3.53 | $4.11 | 21,200 | — | — |
| 2000-04-26 | $3.56 | $4.15 | 6,000 | — | — |
| 2000-04-25 | $3.56 | $4.15 | 0 | — | — |
| 2000-04-24 | $3.56 | $4.15 | 3,200 | — | — |
| 2000-04-20 | $3.63 | $4.22 | 7,800 | — | — |
| 2000-04-19 | $3.53 | $4.11 | 0 | — | — |
| 2000-04-18 | $3.53 | $4.11 | 10,400 | — | — |
| 2000-04-17 | $3.44 | $4.00 | 11,800 | — | — |
| 2000-04-14 | $3.41 | $3.97 | 63,400 | — | — |
| 2000-04-13 | $3.38 | $3.93 | 39,400 | — | — |
| 2000-04-12 | $3.50 | $4.07 | 5,400 | — | — |
| 2000-04-11 | $3.56 | $4.15 | 9,600 | — | — |
| 2000-04-10 | $3.31 | $3.86 | 4,600 | — | — |
| 2000-04-07 | $3.44 | $4.00 | 2,400 | — | — |
| 2000-04-06 | $3.31 | $3.86 | 800 | — | — |
| 2000-04-05 | $3.38 | $3.93 | 16,400 | — | — |
| 2000-04-04 | $3.44 | $4.00 | 28,400 | — | — |
| 2000-04-03 | $3.38 | $3.93 | 14,400 | — | — |
| 2000-03-31 | $3.19 | $3.71 | 298,000 | — | — |
| 2000-03-30 | $3.44 | $4.00 | 53,200 | — | — |
| 2000-03-29 | $3.56 | $4.15 | 39,200 | — | — |
| 2000-03-28 | $3.25 | $3.78 | 70,000 | — | — |
| 2000-03-27 | $4.13 | $4.80 | 11,200 | — | — |
| 2000-03-24 | $4.47 | $5.20 | 11,400 | — | — |
| 2000-03-23 | $4.63 | $5.38 | 17,400 | — | — |
| 2000-03-22 | $4.31 | $5.02 | 5,400 | — | — |
| 2000-03-21 | $4.31 | $5.02 | 16,000 | — | — |
| 2000-03-20 | $4.19 | $4.87 | 64,400 | — | — |
| 2000-03-17 | $3.69 | $4.29 | 1,200 | — | — |
| 2000-03-16 | $3.63 | $4.22 | 42,200 | — | — |
| 2000-03-15 | $3.50 | $4.07 | 3,600 | — | — |
| 2000-03-14 | $3.19 | $3.71 | 14,400 | — | — |
| 2000-03-13 | $3.19 | $3.71 | 10,600 | — | — |
| 2000-03-10 | $3.59 | $4.18 | 2,200 | — | — |
| 2000-03-09 | $3.63 | $4.22 | 7,400 | — | — |
| 2000-03-08 | $3.56 | $4.15 | 29,800 | — | — |
| 2000-03-07 | $3.63 | $4.22 | 4,000 | — | — |
| 2000-03-06 | $3.69 | $4.29 | 0 | — | — |
| 2000-03-03 | $3.69 | $4.29 | 12,200 | — | — |
| 2000-03-02 | $3.69 | $4.29 | 7,000 | — | — |
| 2000-03-01 | $3.66 | $4.26 | 20,200 | — | — |
| 2000-02-29 | $3.75 | $4.37 | 0 | — | — |
| 2000-02-28 | $3.75 | $4.37 | 9,000 | — | — |
| 2000-02-25 | $3.75 | $4.37 | 0 | — | — |
| 2000-02-24 | $3.75 | $4.37 | 2,000 | — | — |
| 2000-02-23 | $3.88 | $4.51 | 5,000 | — | — |
| 2000-02-22 | $3.88 | $4.51 | 8,800 | — | — |
| 2000-02-18 | $3.81 | $4.44 | 3,600 | — | — |
| 2000-02-17 | $3.81 | $4.44 | 10,400 | — | — |
| 2000-02-16 | $3.75 | $4.37 | 2,000 | — | — |
| 2000-02-15 | $3.75 | $4.37 | 11,000 | — | — |
| 2000-02-14 | $3.88 | $4.51 | 26,000 | — | — |
| 2000-02-11 | $3.75 | $4.37 | 17,800 | — | — |
| 2000-02-10 | $4.06 | $4.73 | 77,600 | — | — |
| 2000-02-09 | $4.13 | $4.80 | 7,000 | — | — |
| 2000-02-08 | $4.14 | $4.82 | 0 | — | — |
| 2000-02-07 | $4.14 | $4.82 | 1,600 | — | — |
| 2000-02-04 | $3.94 | $4.58 | 7,800 | — | — |
| 2000-02-03 | $4.06 | $4.73 | 800 | — | — |
| 2000-02-02 | $4.19 | $4.87 | 2,000 | — | — |
| 2000-02-01 | $3.94 | $4.58 | 400 | — | — |
| 2000-01-31 | $4.13 | $4.80 | 6,600 | — | — |
| 2000-01-28 | $4.06 | $4.73 | 15,000 | — | — |
| 2000-01-27 | $4.00 | $4.66 | 31,800 | — | — |
| 2000-01-26 | $4.38 | $5.09 | 400 | — | — |
| 2000-01-25 | $4.31 | $5.02 | 5,000 | — | — |
| 2000-01-24 | $4.25 | $4.95 | 0 | — | — |
| 2000-01-21 | $4.25 | $4.95 | 8,600 | — | — |
| 2000-01-20 | $4.25 | $4.95 | 7,400 | — | — |
| 2000-01-19 | $4.31 | $5.02 | 6,200 | — | — |
| 2000-01-18 | $4.22 | $4.91 | 28,400 | — | — |
| 2000-01-14 | $4.19 | $4.87 | 12,200 | — | — |
| 2000-01-13 | $3.92 | $4.57 | 3,800 | — | — |
| 2000-01-12 | $3.84 | $4.47 | 1,000 | — | — |
| 2000-01-11 | $3.84 | $4.47 | 5,000 | — | — |
| 2000-01-10 | $3.84 | $4.47 | 0 | — | — |
| 2000-01-07 | $3.84 | $4.47 | 1,600 | — | — |
| 2000-01-06 | $3.88 | $4.51 | 3,400 | — | — |
| 2000-01-05 | $3.75 | $4.37 | 6,600 | — | — |
| 2000-01-04 | $3.66 | $4.26 | 7,800 | — | — |
| 2000-01-03 | $3.75 | $4.37 | 8,600 | — | — |