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
- 1994-11-07 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 | $4.03 | $4.57 | 40,500 | — | — |
| 2000-12-28 | $4.11 | $4.66 | 28,125 | — | — |
| 2000-12-27 | $4.00 | $4.53 | 7,875 | — | — |
| 2000-12-26 | $3.94 | $4.47 | 13,725 | — | — |
| 2000-12-22 | $3.94 | $4.47 | 14,850 | — | — |
| 2000-12-21 | $3.72 | $4.22 | 25,875 | — | — |
| 2000-12-20 | $3.56 | $4.03 | 17,550 | — | — |
| 2000-12-19 | $4.00 | $4.53 | 28,800 | — | — |
| 2000-12-18 | $4.22 | $4.79 | 21,825 | — | — |
| 2000-12-15 | $4.39 | $4.98 | 42,525 | — | — |
| 2000-12-14 | $4.39 | $4.98 | 9,450 | — | — |
| 2000-12-13 | $4.25 | $4.82 | 13,725 | — | — |
| 2000-12-12 | $4.39 | $4.98 | 48,825 | — | — |
| 2000-12-11 | $4.47 | $5.07 | 110,025 | — | — |
| 2000-12-08 | $4.44 | $5.04 | 123,300 | — | — |
| 2000-12-07 | $4.14 | $4.69 | 64,350 | — | — |
| 2000-12-06 | $3.86 | $4.38 | 8,100 | — | — |
| 2000-12-05 | $4.00 | $4.53 | 46,575 | — | — |
| 2000-12-04 | $3.78 | $4.28 | 162,675 | — | — |
| 2000-12-01 | $3.56 | $4.03 | 30,150 | — | — |
| 2000-11-30 | $3.56 | $4.03 | 15,300 | — | — |
| 2000-11-29 | $3.55 | $4.02 | 36,225 | — | — |
| 2000-11-28 | $3.11 | $3.53 | 248,625 | — | — |
| 2000-11-27 | $3.78 | $4.28 | 32,400 | — | — |
| 2000-11-24 | $3.89 | $4.41 | 8,325 | — | — |
| 2000-11-22 | $3.83 | $4.35 | 24,750 | — | — |
| 2000-11-21 | $3.56 | $4.03 | 42,300 | — | — |
| 2000-11-20 | $3.67 | $4.16 | 24,525 | — | — |
| 2000-11-17 | $3.78 | $4.28 | 90,000 | — | — |
| 2000-11-16 | $3.39 | $3.84 | 66,150 | — | — |
| 2000-11-15 | $3.44 | $3.90 | 213,750 | — | — |
| 2000-11-14 | $3.33 | $3.78 | 41,400 | — | — |
| 2000-11-13 | $3.33 | $3.78 | 20,250 | — | — |
| 2000-11-10 | $3.25 | $3.68 | 123,525 | — | — |
| 2000-11-09 | $3.19 | $3.62 | 0 | — | — |
| 2000-11-08 | $3.19 | $3.62 | 27,225 | — | — |
| 2000-11-07 | $3.25 | $3.68 | 12,150 | — | — |
| 2000-11-06 | $3.11 | $3.53 | 74,925 | — | — |
| 2000-11-03 | $3.14 | $3.56 | 38,025 | — | — |
| 2000-11-02 | $3.31 | $3.75 | 41,400 | — | — |
| 2000-11-01 | $3.31 | $3.76 | 12,600 | — | — |
| 2000-10-31 | $3.31 | $3.75 | 21,375 | — | — |
| 2000-10-30 | $3.19 | $3.62 | 40,500 | — | — |
| 2000-10-27 | $3.33 | $3.78 | 9,675 | — | — |
| 2000-10-26 | $3.14 | $3.56 | 18,225 | — | — |
| 2000-10-25 | $3.17 | $3.59 | 34,650 | — | — |
| 2000-10-24 | $3.22 | $3.63 | 13,725 | — | — |
| 2000-10-23 | $3.22 | $3.63 | 78,750 | — | — |
| 2000-10-20 | $3.36 | $3.79 | 21,600 | — | — |
| 2000-10-19 | $3.32 | $3.74 | 32,175 | — | — |
| 2000-10-18 | $3.25 | $3.66 | 47,700 | — | — |
| 2000-10-17 | $3.28 | $3.70 | 5,850 | — | — |
| 2000-10-16 | $3.33 | $3.76 | 25,875 | — | — |
| 2000-10-13 | $3.46 | $3.90 | 15,525 | — | — |
| 2000-10-12 | $3.39 | $3.82 | 85,500 | — | — |
| 2000-10-11 | $3.44 | $3.88 | 9,450 | — | — |
| 2000-10-10 | $3.53 | $3.98 | 4,725 | — | — |
| 2000-10-09 | $3.72 | $4.20 | 5,850 | — | — |
| 2000-10-06 | $3.56 | $4.01 | 19,125 | — | — |
| 2000-10-05 | $3.78 | $4.26 | 1,125 | — | — |
| 2000-10-04 | $3.78 | $4.26 | 4,275 | — | — |
| 2000-10-03 | $3.64 | $4.10 | 8,550 | — | — |
| 2000-10-02 | $3.78 | $4.26 | 146,475 | — | — |
| 2000-09-29 | $3.72 | $4.20 | 28,575 | — | — |
| 2000-09-28 | $3.56 | $4.01 | 60,300 | — | — |
| 2000-09-27 | $3.53 | $3.98 | 19,575 | — | — |
| 2000-09-26 | $3.47 | $3.91 | 21,375 | — | — |
| 2000-09-25 | $3.56 | $4.01 | 21,600 | — | — |
| 2000-09-22 | $3.58 | $4.04 | 16,425 | — | — |
| 2000-09-21 | $3.72 | $4.20 | 6,750 | — | — |
| 2000-09-20 | $3.67 | $4.13 | 8,100 | — | — |
| 2000-09-19 | $3.58 | $4.04 | 22,725 | — | — |
| 2000-09-18 | $3.50 | $3.95 | 8,100 | — | — |
| 2000-09-15 | $3.51 | $3.95 | 78,300 | — | — |
| 2000-09-14 | $3.72 | $4.20 | 62,325 | — | — |
| 2000-09-13 | $3.64 | $4.10 | 9,900 | — | — |
| 2000-09-12 | $3.64 | $4.10 | 45,000 | — | — |
| 2000-09-11 | $3.78 | $4.26 | 36,450 | — | — |
| 2000-09-08 | $3.67 | $4.13 | 16,650 | — | — |
| 2000-09-07 | $3.64 | $4.10 | 22,275 | — | — |
| 2000-09-06 | $3.72 | $4.20 | 15,300 | — | — |
| 2000-09-05 | $3.61 | $4.07 | 15,975 | — | — |
| 2000-09-01 | $3.61 | $4.07 | 19,575 | — | — |
| 2000-08-31 | $3.78 | $4.26 | 153,000 | — | — |
| 2000-08-30 | $3.64 | $4.10 | 31,500 | — | — |
| 2000-08-29 | $3.42 | $3.85 | 3,825 | — | — |
| 2000-08-28 | $3.28 | $3.70 | 45,900 | — | — |
| 2000-08-25 | $3.36 | $3.79 | 12,375 | — | — |
| 2000-08-24 | $3.28 | $3.70 | 9,675 | — | — |
| 2000-08-23 | $3.44 | $3.88 | 16,200 | — | — |
| 2000-08-22 | $3.44 | $3.88 | 31,950 | — | — |
| 2000-08-21 | $3.31 | $3.73 | 40,050 | — | — |
| 2000-08-18 | $3.31 | $3.73 | 32,850 | — | — |
| 2000-08-17 | $3.28 | $3.70 | 113,850 | — | — |
| 2000-08-16 | $3.69 | $4.17 | 12,150 | — | — |
| 2000-08-15 | $3.72 | $4.20 | 41,400 | — | — |
| 2000-08-14 | $3.81 | $4.29 | 132,525 | — | — |
| 2000-08-11 | $3.94 | $4.45 | 77,400 | — | — |
| 2000-08-10 | $3.81 | $4.29 | 28,125 | — | — |
| 2000-08-09 | $3.61 | $4.07 | 44,325 | — | — |
| 2000-08-08 | $3.61 | $4.07 | 46,350 | — | — |
| 2000-08-07 | $3.56 | $4.01 | 84,150 | — | — |
| 2000-08-04 | $3.22 | $3.63 | 34,425 | — | — |
| 2000-08-03 | $3.25 | $3.66 | 23,175 | — | — |
| 2000-08-02 | $3.17 | $3.57 | 3,375 | — | — |
| 2000-08-01 | $3.15 | $3.55 | 24,975 | — | — |
| 2000-07-31 | $3.21 | $3.62 | 44,100 | — | — |
| 2000-07-28 | $3.15 | $3.55 | 57,375 | — | — |
| 2000-07-27 | $3.11 | $3.51 | 33,075 | — | — |
| 2000-07-26 | $2.97 | $3.35 | 15,525 | — | — |
| 2000-07-25 | $2.96 | $3.32 | 7,650 | — | — |
| 2000-07-24 | $3.00 | $3.36 | 23,175 | — | — |
| 2000-07-21 | $2.94 | $3.30 | 3,600 | — | — |
| 2000-07-20 | $2.89 | $3.24 | 11,250 | — | — |
| 2000-07-19 | $3.00 | $3.36 | 13,725 | — | — |
| 2000-07-18 | $3.11 | $3.49 | 24,075 | — | — |
| 2000-07-17 | $3.00 | $3.36 | 18,675 | — | — |
| 2000-07-14 | $3.17 | $3.55 | 8,550 | — | — |
| 2000-07-13 | $3.17 | $3.55 | 9,450 | — | — |
| 2000-07-12 | $3.07 | $3.44 | 4,950 | — | — |
| 2000-07-11 | $3.07 | $3.44 | 21,600 | — | — |
| 2000-07-10 | $3.06 | $3.42 | 11,925 | — | — |
| 2000-07-07 | $3.11 | $3.49 | 28,125 | — | — |
| 2000-07-06 | $3.19 | $3.58 | 29,925 | — | — |
| 2000-07-05 | $3.17 | $3.55 | 92,475 | — | — |
| 2000-07-03 | $3.08 | $3.46 | 53,325 | — | — |
| 2000-06-30 | $3.06 | $3.42 | 57,600 | — | — |
| 2000-06-29 | $3.06 | $3.42 | 45,000 | — | — |
| 2000-06-28 | $3.08 | $3.46 | 10,350 | — | — |
| 2000-06-27 | $3.29 | $3.69 | 22,950 | — | — |
| 2000-06-26 | $3.06 | $3.42 | 21,150 | — | — |
| 2000-06-23 | $3.00 | $3.36 | 32,850 | — | — |
| 2000-06-22 | $3.03 | $3.39 | 72,000 | — | — |
| 2000-06-21 | $3.06 | $3.42 | 27,225 | — | — |
| 2000-06-20 | $3.11 | $3.49 | 17,550 | — | — |
| 2000-06-19 | $3.28 | $3.67 | 41,175 | — | — |
| 2000-06-16 | $3.54 | $3.97 | 82,350 | — | — |
| 2000-06-15 | $3.33 | $3.74 | 14,175 | — | — |
| 2000-06-14 | $3.44 | $3.86 | 6,300 | — | — |
| 2000-06-13 | $3.44 | $3.86 | 10,575 | — | — |
| 2000-06-12 | $3.44 | $3.86 | 27,900 | — | — |
| 2000-06-09 | $3.56 | $3.98 | 17,325 | — | — |
| 2000-06-08 | $3.53 | $3.95 | 9,000 | — | — |
| 2000-06-07 | $3.33 | $3.74 | 5,850 | — | — |
| 2000-06-06 | $3.33 | $3.74 | 28,800 | — | — |
| 2000-06-05 | $3.44 | $3.86 | 1,125 | — | — |
| 2000-06-02 | $3.50 | $3.92 | 27,000 | — | — |
| 2000-06-01 | $3.56 | $3.98 | 38,700 | — | — |
| 2000-05-31 | $3.36 | $3.77 | 44,550 | — | — |
| 2000-05-30 | $3.33 | $3.74 | 38,025 | — | — |
| 2000-05-26 | $3.36 | $3.77 | 22,950 | — | — |
| 2000-05-25 | $3.33 | $3.74 | 4,725 | — | — |
| 2000-05-24 | $3.11 | $3.49 | 54,450 | — | — |
| 2000-05-23 | $3.11 | $3.49 | 118,125 | — | — |
| 2000-05-22 | $3.22 | $3.61 | 29,025 | — | — |
| 2000-05-19 | $3.22 | $3.61 | 10,350 | — | — |
| 2000-05-18 | $3.31 | $3.70 | 188,550 | — | — |
| 2000-05-17 | $3.33 | $3.74 | 17,775 | — | — |
| 2000-05-16 | $3.28 | $3.67 | 16,425 | — | — |
| 2000-05-15 | $3.25 | $3.64 | 47,250 | — | — |
| 2000-05-12 | $3.39 | $3.80 | 95,850 | — | — |
| 2000-05-11 | $3.06 | $3.42 | 5,175 | — | — |
| 2000-05-10 | $3.17 | $3.55 | 36,450 | — | — |
| 2000-05-09 | $3.15 | $3.53 | 14,850 | — | — |
| 2000-05-08 | $3.19 | $3.58 | 1,800 | — | — |
| 2000-05-05 | $3.22 | $3.61 | 146,700 | — | — |
| 2000-05-04 | $3.06 | $3.42 | 6,075 | — | — |
| 2000-05-03 | $3.06 | $3.42 | 21,825 | — | — |
| 2000-05-02 | $3.22 | $3.61 | 13,500 | — | — |
| 2000-05-01 | $3.33 | $3.74 | 40,500 | — | — |
| 2000-04-28 | $3.22 | $3.61 | 13,950 | — | — |
| 2000-04-27 | $3.19 | $3.58 | 23,850 | — | — |
| 2000-04-26 | $3.19 | $3.58 | 42,300 | — | — |
| 2000-04-25 | $2.94 | $3.28 | 4,725 | — | — |
| 2000-04-24 | $2.72 | $3.03 | 12,150 | — | — |
| 2000-04-20 | $3.08 | $3.43 | 42,075 | — | — |
| 2000-04-19 | $2.94 | $3.28 | 36,225 | — | — |
| 2000-04-18 | $2.86 | $3.19 | 109,125 | — | — |
| 2000-04-17 | $2.92 | $3.25 | 79,425 | — | — |
| 2000-04-14 | $2.94 | $3.28 | 24,975 | — | — |
| 2000-04-13 | $2.97 | $3.31 | 118,575 | — | — |
| 2000-04-12 | $2.94 | $3.28 | 54,675 | — | — |
| 2000-04-11 | $3.03 | $3.37 | 29,025 | — | — |
| 2000-04-10 | $2.96 | $3.30 | 38,925 | — | — |
| 2000-04-07 | $2.94 | $3.28 | 38,250 | — | — |
| 2000-04-06 | $3.00 | $3.34 | 30,600 | — | — |
| 2000-04-05 | $3.14 | $3.50 | 60,075 | — | — |
| 2000-04-04 | $3.11 | $3.47 | 53,550 | — | — |
| 2000-04-03 | $3.06 | $3.40 | 143,550 | — | — |
| 2000-03-31 | $2.97 | $3.31 | 171,675 | — | — |
| 2000-03-30 | $3.14 | $3.50 | 20,925 | — | — |
| 2000-03-29 | $3.11 | $3.47 | 65,925 | — | — |
| 2000-03-28 | $3.13 | $3.48 | 36,450 | — | — |
| 2000-03-27 | $3.06 | $3.40 | 20,025 | — | — |
| 2000-03-24 | $3.22 | $3.59 | 10,575 | — | — |
| 2000-03-23 | $3.17 | $3.53 | 15,525 | — | — |
| 2000-03-22 | $3.28 | $3.65 | 14,625 | — | — |
| 2000-03-21 | $3.24 | $3.60 | 72,450 | — | — |
| 2000-03-20 | $3.17 | $3.53 | 70,650 | — | — |
| 2000-03-17 | $3.28 | $3.65 | 24,525 | — | — |
| 2000-03-16 | $3.33 | $3.71 | 106,650 | — | — |
| 2000-03-15 | $3.19 | $3.56 | 39,375 | — | — |
| 2000-03-14 | $3.28 | $3.65 | 104,400 | — | — |
| 2000-03-13 | $3.11 | $3.47 | 14,175 | — | — |
| 2000-03-10 | $3.22 | $3.59 | 13,950 | — | — |
| 2000-03-09 | $3.19 | $3.56 | 9,675 | — | — |
| 2000-03-08 | $3.17 | $3.53 | 21,825 | — | — |
| 2000-03-07 | $3.06 | $3.40 | 68,850 | — | — |
| 2000-03-06 | $3.44 | $3.84 | 65,025 | — | — |
| 2000-03-03 | $3.47 | $3.87 | 146,250 | — | — |
| 2000-03-02 | $3.44 | $3.84 | 57,825 | — | — |
| 2000-03-01 | $3.44 | $3.84 | 70,425 | — | — |
| 2000-02-29 | $3.06 | $3.40 | 54,900 | — | — |
| 2000-02-28 | $3.00 | $3.34 | 47,925 | — | — |
| 2000-02-25 | $3.06 | $3.40 | 7,200 | — | — |
| 2000-02-24 | $3.11 | $3.47 | 42,300 | — | — |
| 2000-02-23 | $3.11 | $3.47 | 5,400 | — | — |
| 2000-02-22 | $3.11 | $3.47 | 31,275 | — | — |
| 2000-02-18 | $3.42 | $3.81 | 1,125 | — | — |
| 2000-02-17 | $3.33 | $3.71 | 28,575 | — | — |
| 2000-02-16 | $3.28 | $3.65 | 59,175 | — | — |
| 2000-02-15 | $3.39 | $3.77 | 88,200 | — | — |
| 2000-02-14 | $3.39 | $3.77 | 53,775 | — | — |
| 2000-02-11 | $3.50 | $3.90 | 279,450 | — | — |
| 2000-02-10 | $3.50 | $3.90 | 600,750 | — | — |
| 2000-02-09 | $3.44 | $3.84 | 77,625 | — | — |
| 2000-02-08 | $3.47 | $3.87 | 38,250 | — | — |
| 2000-02-07 | $3.50 | $3.90 | 513,000 | — | — |
| 2000-02-04 | $3.28 | $3.65 | 45,000 | — | — |
| 2000-02-03 | $3.22 | $3.59 | 11,475 | — | — |
| 2000-02-02 | $3.08 | $3.43 | 28,350 | — | — |
| 2000-02-01 | $3.06 | $3.40 | 94,950 | — | — |
| 2000-01-31 | $3.00 | $3.34 | 67,275 | — | — |
| 2000-01-28 | $3.03 | $3.37 | 204,300 | — | — |
| 2000-01-27 | $3.22 | $3.59 | 34,875 | — | — |
| 2000-01-26 | $3.44 | $3.84 | 42,750 | — | — |
| 2000-01-25 | $3.48 | $3.86 | 72,450 | — | — |
| 2000-01-24 | $3.31 | $3.66 | 76,050 | — | — |
| 2000-01-21 | $3.36 | $3.72 | 21,825 | — | — |
| 2000-01-20 | $3.33 | $3.69 | 126,675 | — | — |
| 2000-01-19 | $3.39 | $3.76 | 12,600 | — | — |
| 2000-01-18 | $3.32 | $3.68 | 42,750 | — | — |
| 2000-01-14 | $3.25 | $3.60 | 7,425 | — | — |
| 2000-01-13 | $3.44 | $3.82 | 4,500 | — | — |
| 2000-01-12 | $3.39 | $3.76 | 26,100 | — | — |
| 2000-01-11 | $3.47 | $3.85 | 15,300 | — | — |
| 2000-01-10 | $3.56 | $3.94 | 15,750 | — | — |
| 2000-01-07 | $3.56 | $3.94 | 68,175 | — | — |
| 2000-01-06 | $3.11 | $3.45 | 26,325 | — | — |
| 2000-01-05 | $3.22 | $3.57 | 42,075 | — | — |
| 2000-01-04 | $3.08 | $3.42 | 40,950 | — | — |
| 2000-01-03 | $3.14 | $3.48 | 44,775 | — | — |