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
- 1998-05-13 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 | $4.40 | $4.66 | 16,992 | — | — |
| 2000-12-28 | $4.50 | $4.77 | 18,730 | — | — |
| 2000-12-27 | $4.27 | $4.53 | 15,640 | — | — |
| 2000-12-26 | $4.08 | $4.32 | 12,165 | — | — |
| 2000-12-22 | $4.05 | $4.29 | 4,441 | — | — |
| 2000-12-21 | $4.14 | $4.39 | 25,488 | — | — |
| 2000-12-20 | $4.11 | $4.36 | 23,557 | — | — |
| 2000-12-19 | $4.05 | $4.29 | 47,307 | — | — |
| 2000-12-18 | $3.95 | $4.18 | 5,986 | — | — |
| 2000-12-15 | $3.79 | $4.01 | 26,646 | — | — |
| 2000-12-14 | $3.88 | $4.12 | 0 | — | — |
| 2000-12-13 | $3.88 | $4.12 | 0 | — | — |
| 2000-12-12 | $3.88 | $4.12 | 9,655 | — | — |
| 2000-12-11 | $3.88 | $4.12 | 13,130 | — | — |
| 2000-12-08 | $3.88 | $4.12 | 5,600 | — | — |
| 2000-12-07 | $3.82 | $4.05 | 1,159 | — | — |
| 2000-12-06 | $3.82 | $4.05 | 32,825 | — | — |
| 2000-12-05 | $3.69 | $3.91 | 23,943 | — | — |
| 2000-12-04 | $3.63 | $3.84 | 4,827 | — | — |
| 2000-12-01 | $3.75 | $3.98 | 12,358 | — | — |
| 2000-11-30 | $4.08 | $4.32 | 1,545 | — | — |
| 2000-11-29 | $4.14 | $4.35 | 0 | — | — |
| 2000-11-28 | $4.14 | $4.35 | 4,634 | — | — |
| 2000-11-27 | $4.11 | $4.31 | 1,931 | — | — |
| 2000-11-24 | $4.34 | $4.55 | 386 | — | — |
| 2000-11-22 | $4.01 | $4.21 | 1,931 | — | — |
| 2000-11-21 | $4.01 | $4.21 | 2,896 | — | — |
| 2000-11-20 | $4.14 | $4.35 | 0 | — | — |
| 2000-11-17 | $4.14 | $4.35 | 1,159 | — | — |
| 2000-11-16 | $4.08 | $4.28 | 579 | — | — |
| 2000-11-15 | $4.01 | $4.21 | 4,055 | — | — |
| 2000-11-14 | $4.01 | $4.21 | 10,948 | — | — |
| 2000-11-13 | $3.95 | $4.14 | 2,636 | — | — |
| 2000-11-10 | $3.95 | $4.14 | 11,962 | — | — |
| 2000-11-09 | $3.93 | $4.13 | 36,900 | — | — |
| 2000-11-08 | $3.95 | $4.14 | 0 | — | — |
| 2000-11-07 | $3.95 | $4.14 | 5,069 | — | — |
| 2000-11-06 | $4.07 | $4.27 | 5,880 | — | — |
| 2000-11-03 | $4.16 | $4.37 | 2,433 | — | — |
| 2000-11-02 | $3.95 | $4.14 | 8,313 | — | — |
| 2000-11-01 | $4.19 | $4.40 | 0 | — | — |
| 2000-10-31 | $4.19 | $4.40 | 5,677 | — | — |
| 2000-10-30 | $4.19 | $4.40 | 18,855 | — | — |
| 2000-10-27 | $4.19 | $4.40 | 10,745 | — | — |
| 2000-10-26 | $4.19 | $4.40 | 104,414 | — | — |
| 2000-10-25 | $4.32 | $4.53 | 29,398 | — | — |
| 2000-10-24 | $4.32 | $4.53 | 12,165 | — | — |
| 2000-10-23 | $4.13 | $4.34 | 12,976 | — | — |
| 2000-10-20 | $4.19 | $4.40 | 0 | — | — |
| 2000-10-19 | $4.19 | $4.40 | 20,072 | — | — |
| 2000-10-18 | $4.10 | $4.30 | 405 | — | — |
| 2000-10-17 | $4.19 | $4.40 | 10,745 | — | — |
| 2000-10-16 | $4.20 | $4.41 | 203 | — | — |
| 2000-10-13 | $4.19 | $4.40 | 0 | — | — |
| 2000-10-12 | $4.19 | $4.40 | 0 | — | — |
| 2000-10-11 | $4.19 | $4.40 | 0 | — | — |
| 2000-10-10 | $4.19 | $4.40 | 0 | — | — |
| 2000-10-09 | $4.19 | $4.40 | 0 | — | — |
| 2000-10-06 | $4.19 | $4.40 | 0 | — | — |
| 2000-10-05 | $4.19 | $4.40 | 6,691 | — | — |
| 2000-10-04 | $4.35 | $4.56 | 0 | — | — |
| 2000-10-03 | $4.35 | $4.56 | 17,233 | — | — |
| 2000-10-02 | $4.28 | $4.50 | 4,460 | — | — |
| 2000-09-29 | $4.28 | $4.50 | 2,636 | — | — |
| 2000-09-28 | $4.28 | $4.50 | 2,433 | — | — |
| 2000-09-27 | $4.25 | $4.47 | 811 | — | — |
| 2000-09-26 | $4.32 | $4.53 | 5,677 | — | — |
| 2000-09-25 | $4.28 | $4.50 | 14,192 | — | — |
| 2000-09-22 | $4.19 | $4.40 | 9,529 | — | — |
| 2000-09-21 | $4.25 | $4.47 | 12,367 | — | — |
| 2000-09-20 | $4.19 | $4.40 | 5,474 | — | — |
| 2000-09-19 | $4.25 | $4.47 | 8,515 | — | — |
| 2000-09-18 | $4.13 | $4.34 | 2,230 | — | — |
| 2000-09-15 | $4.13 | $4.34 | 13,381 | — | — |
| 2000-09-14 | $4.07 | $4.27 | 3,041 | — | — |
| 2000-09-13 | $4.16 | $4.37 | 4,258 | — | — |
| 2000-09-12 | $4.04 | $4.24 | 405 | — | — |
| 2000-09-11 | $4.13 | $4.34 | 21,896 | — | — |
| 2000-09-08 | $3.98 | $4.17 | 0 | — | — |
| 2000-09-07 | $3.98 | $4.17 | 11,962 | — | — |
| 2000-09-06 | $3.95 | $4.14 | 11,759 | — | — |
| 2000-09-05 | $3.98 | $4.17 | 7,096 | — | — |
| 2000-09-01 | $3.82 | $4.01 | 0 | — | — |
| 2000-08-31 | $3.82 | $4.01 | 3,244 | — | — |
| 2000-08-30 | $3.98 | $4.15 | 811 | — | — |
| 2000-08-29 | $3.98 | $4.15 | 0 | — | — |
| 2000-08-28 | $3.98 | $4.15 | 10,340 | — | — |
| 2000-08-25 | $3.92 | $4.08 | 0 | — | — |
| 2000-08-24 | $3.92 | $4.08 | 0 | — | — |
| 2000-08-23 | $3.92 | $4.08 | 405 | — | — |
| 2000-08-22 | $3.92 | $4.08 | 3,041 | — | — |
| 2000-08-21 | $3.85 | $4.02 | 8,110 | — | — |
| 2000-08-18 | $3.98 | $4.15 | 4,866 | — | — |
| 2000-08-17 | $3.85 | $4.02 | 1,014 | — | — |
| 2000-08-16 | $3.70 | $3.86 | 20,680 | — | — |
| 2000-08-15 | $4.13 | $4.31 | 9,124 | — | — |
| 2000-08-14 | $4.13 | $4.31 | 6,082 | — | — |
| 2000-08-11 | $4.07 | $4.24 | 4,460 | — | — |
| 2000-08-10 | $4.04 | $4.21 | 0 | — | — |
| 2000-08-09 | $4.04 | $4.21 | 20,274 | — | — |
| 2000-08-08 | $3.70 | $3.86 | 20,477 | — | — |
| 2000-08-07 | $3.95 | $4.12 | 0 | — | — |
| 2000-08-04 | $3.95 | $4.12 | 8,313 | — | — |
| 2000-08-03 | $3.95 | $4.12 | 405 | — | — |
| 2000-08-02 | $4.01 | $4.18 | 14,192 | — | — |
| 2000-08-01 | $4.07 | $4.24 | 1,419 | — | — |
| 2000-07-31 | $3.95 | $4.12 | 0 | — | — |
| 2000-07-28 | $3.95 | $4.12 | 34,872 | — | — |
| 2000-07-27 | $3.95 | $4.12 | 52,714 | — | — |
| 2000-07-26 | $4.05 | $4.23 | 17,639 | — | — |
| 2000-07-25 | $4.16 | $4.34 | 8,921 | — | — |
| 2000-07-24 | $4.19 | $4.37 | 1,014 | — | — |
| 2000-07-21 | $3.95 | $4.12 | 6,691 | — | — |
| 2000-07-20 | $4.13 | $4.31 | 17,436 | — | — |
| 2000-07-19 | $4.13 | $4.31 | 75,421 | — | — |
| 2000-07-18 | $4.38 | $4.57 | 0 | — | — |
| 2000-07-17 | $4.38 | $4.57 | 3,852 | — | — |
| 2000-07-14 | $4.32 | $4.50 | 8,921 | — | — |
| 2000-07-13 | $4.25 | $4.44 | 5,271 | — | — |
| 2000-07-12 | $4.13 | $4.31 | 1,014 | — | — |
| 2000-07-11 | $4.07 | $4.24 | 0 | — | — |
| 2000-07-10 | $4.07 | $4.24 | 2,027 | — | — |
| 2000-07-07 | $4.32 | $4.50 | 2,230 | — | — |
| 2000-07-06 | $4.38 | $4.57 | 3,244 | — | — |
| 2000-07-05 | $4.07 | $4.24 | 0 | — | — |
| 2000-07-03 | $4.07 | $4.24 | 0 | — | — |
| 2000-06-30 | $4.07 | $4.24 | 405 | — | — |
| 2000-06-29 | $4.19 | $4.37 | 8,110 | — | — |
| 2000-06-28 | $4.13 | $4.31 | 0 | — | — |
| 2000-06-27 | $4.13 | $4.31 | 1,216 | — | — |
| 2000-06-26 | $4.10 | $4.28 | 1,622 | — | — |
| 2000-06-23 | $4.16 | $4.34 | 4,055 | — | — |
| 2000-06-22 | $4.16 | $4.34 | 4,866 | — | — |
| 2000-06-21 | $4.25 | $4.44 | 7,907 | — | — |
| 2000-06-20 | $4.47 | $4.66 | 0 | — | — |
| 2000-06-19 | $4.47 | $4.66 | 0 | — | — |
| 2000-06-16 | $4.47 | $4.66 | 811 | — | — |
| 2000-06-15 | $4.35 | $4.53 | 2,027 | — | — |
| 2000-06-14 | $4.44 | $4.63 | 0 | — | — |
| 2000-06-13 | $4.44 | $4.63 | 203 | — | — |
| 2000-06-12 | $4.38 | $4.54 | 3,447 | — | — |
| 2000-06-09 | $4.38 | $4.54 | 3,852 | — | — |
| 2000-06-08 | $4.47 | $4.64 | 405 | — | — |
| 2000-06-07 | $4.44 | $4.60 | 1,216 | — | — |
| 2000-06-06 | $4.44 | $4.60 | 25,343 | — | — |
| 2000-06-05 | $4.50 | $4.67 | 811 | — | — |
| 2000-06-02 | $4.50 | $4.67 | 1,014 | — | — |
| 2000-06-01 | $4.19 | $4.35 | 2,027 | — | — |
| 2000-05-31 | $4.38 | $4.54 | 5,677 | — | — |
| 2000-05-30 | $4.44 | $4.60 | 9,732 | — | — |
| 2000-05-26 | $4.38 | $4.54 | 4,460 | — | — |
| 2000-05-25 | $4.32 | $4.48 | 7,096 | — | — |
| 2000-05-24 | $4.32 | $4.48 | 2,230 | — | — |
| 2000-05-23 | $4.44 | $4.60 | 405 | — | — |
| 2000-05-22 | $4.65 | $4.83 | 1,014 | — | — |
| 2000-05-19 | $4.47 | $4.64 | 2,433 | — | — |
| 2000-05-18 | $4.47 | $4.64 | 5,271 | — | — |
| 2000-05-17 | $4.32 | $4.48 | 14,192 | — | — |
| 2000-05-16 | $4.50 | $4.67 | 1,216 | — | — |
| 2000-05-15 | $4.42 | $4.59 | 27,573 | — | — |
| 2000-05-12 | $4.32 | $4.48 | 3,649 | — | — |
| 2000-05-11 | $4.38 | $4.54 | 0 | — | — |
| 2000-05-10 | $4.38 | $4.54 | 19,869 | — | — |
| 2000-05-09 | $4.28 | $4.44 | 8,110 | — | — |
| 2000-05-08 | $4.28 | $4.44 | 811 | — | — |
| 2000-05-05 | $4.19 | $4.35 | 17,436 | — | — |
| 2000-05-04 | $4.53 | $4.70 | 6,082 | — | — |
| 2000-05-03 | $4.38 | $4.54 | 5,271 | — | — |
| 2000-05-02 | $4.44 | $4.60 | 0 | — | — |
| 2000-05-01 | $4.44 | $4.60 | 4,460 | — | — |
| 2000-04-28 | $4.47 | $4.64 | 15,003 | — | — |
| 2000-04-27 | $4.93 | $5.12 | 11,354 | — | — |
| 2000-04-26 | $4.81 | $4.99 | 39,738 | — | — |
| 2000-04-25 | $4.44 | $4.60 | 23,518 | — | — |
| 2000-04-24 | $4.19 | $4.35 | 32,034 | — | — |
| 2000-04-20 | $4.28 | $4.44 | 47,037 | — | — |
| 2000-04-19 | $4.07 | $4.22 | 13,381 | — | — |
| 2000-04-18 | $4.19 | $4.35 | 30,817 | — | — |
| 2000-04-17 | $4.19 | $4.35 | 8,110 | — | — |
| 2000-04-14 | $4.32 | $4.48 | 2,433 | — | — |
| 2000-04-13 | $4.18 | $4.33 | 28,384 | — | — |
| 2000-04-12 | $4.19 | $4.35 | 4,460 | — | — |
| 2000-04-11 | $4.19 | $4.35 | 21,896 | — | — |
| 2000-04-10 | $4.13 | $4.28 | 0 | — | — |
| 2000-04-07 | $4.13 | $4.28 | 2,027 | — | — |
| 2000-04-06 | $4.16 | $4.32 | 12,570 | — | — |
| 2000-04-05 | $4.13 | $4.28 | 3,649 | — | — |
| 2000-04-04 | $4.10 | $4.25 | 15,409 | — | — |
| 2000-04-03 | $4.25 | $4.41 | 4,866 | — | — |
| 2000-03-31 | $4.19 | $4.35 | 220,587 | — | — |
| 2000-03-30 | $4.22 | $4.38 | 62,445 | — | — |
| 2000-03-29 | $4.44 | $4.60 | 45,009 | — | — |
| 2000-03-28 | $4.19 | $4.35 | 51,497 | — | — |
| 2000-03-27 | $4.42 | $4.59 | 3,244 | — | — |
| 2000-03-24 | $4.25 | $4.41 | 22,707 | — | — |
| 2000-03-23 | $4.44 | $4.60 | 19,464 | — | — |
| 2000-03-22 | $4.07 | $4.22 | 0 | — | — |
| 2000-03-21 | $4.07 | $4.22 | 0 | — | — |
| 2000-03-20 | $4.07 | $4.22 | 3,244 | — | — |
| 2000-03-17 | $4.44 | $4.60 | 7,299 | — | — |
| 2000-03-16 | $4.32 | $4.48 | 6,488 | — | — |
| 2000-03-15 | $4.35 | $4.51 | 2,433 | — | — |
| 2000-03-14 | $4.35 | $4.51 | 17,842 | — | — |
| 2000-03-13 | $4.19 | $4.35 | 23,113 | — | — |
| 2000-03-10 | $4.28 | $4.44 | 0 | — | — |
| 2000-03-09 | $4.28 | $4.44 | 4,866 | — | — |
| 2000-03-08 | $4.22 | $4.36 | 9,732 | — | — |
| 2000-03-07 | $4.44 | $4.58 | 0 | — | — |
| 2000-03-06 | $4.44 | $4.58 | 23,518 | — | — |
| 2000-03-03 | $4.21 | $4.34 | 0 | — | — |
| 2000-03-02 | $4.21 | $4.34 | 405 | — | — |
| 2000-03-01 | $4.32 | $4.45 | 8,110 | — | — |
| 2000-02-29 | $4.25 | $4.39 | 32,439 | — | — |
| 2000-02-28 | $4.19 | $4.32 | 18,247 | — | — |
| 2000-02-25 | $4.30 | $4.43 | 0 | — | — |
| 2000-02-24 | $4.30 | $4.43 | 0 | — | — |
| 2000-02-23 | $4.30 | $4.43 | 14,598 | — | — |
| 2000-02-22 | $4.32 | $4.45 | 12,165 | — | — |
| 2000-02-18 | $4.44 | $4.58 | 2,838 | — | — |
| 2000-02-17 | $4.44 | $4.58 | 2,433 | — | — |
| 2000-02-16 | $4.25 | $4.39 | 1,622 | — | — |
| 2000-02-15 | $4.65 | $4.80 | 0 | — | — |
| 2000-02-14 | $4.65 | $4.80 | 405 | — | — |
| 2000-02-11 | $4.32 | $4.45 | 1,216 | — | — |
| 2000-02-10 | $4.59 | $4.74 | 8,110 | — | — |
| 2000-02-09 | $4.59 | $4.74 | 31,223 | — | — |
| 2000-02-08 | $4.35 | $4.48 | 3,244 | — | — |
| 2000-02-07 | $4.35 | $4.48 | 0 | — | — |
| 2000-02-04 | $4.35 | $4.48 | 17,031 | — | — |
| 2000-02-03 | $4.22 | $4.36 | 22,707 | — | — |
| 2000-02-02 | $4.28 | $4.42 | 0 | — | — |
| 2000-02-01 | $4.28 | $4.42 | 405 | — | — |
| 2000-01-31 | $4.32 | $4.45 | 2,027 | — | — |
| 2000-01-28 | $4.32 | $4.45 | 20,680 | — | — |
| 2000-01-27 | $4.44 | $4.58 | 0 | — | — |
| 2000-01-26 | $4.44 | $4.58 | 6,893 | — | — |
| 2000-01-25 | $4.32 | $4.45 | 17,436 | — | — |
| 2000-01-24 | $4.19 | $4.32 | 6,893 | — | — |
| 2000-01-21 | $4.38 | $4.51 | 17,842 | — | — |
| 2000-01-20 | $4.22 | $4.36 | 3,244 | — | — |
| 2000-01-19 | $4.25 | $4.39 | 14,598 | — | — |
| 2000-01-18 | $4.32 | $4.45 | 811 | — | — |
| 2000-01-14 | $4.32 | $4.45 | 16,220 | — | — |
| 2000-01-13 | $4.32 | $4.45 | 8,921 | — | — |
| 2000-01-12 | $4.32 | $4.45 | 0 | — | — |
| 2000-01-11 | $4.32 | $4.45 | 811 | — | — |
| 2000-01-10 | $4.32 | $4.45 | 11,759 | — | — |
| 2000-01-07 | $4.32 | $4.45 | 9,326 | — | — |
| 2000-01-06 | $4.32 | $4.45 | 2,433 | — | — |
| 2000-01-05 | $4.28 | $4.42 | 2,838 | — | — |
| 2000-01-04 | $4.35 | $4.48 | 11,354 | — | — |
| 2000-01-03 | $4.44 | $4.58 | 4,460 | — | — |