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
- 1993-11-10 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 | $4.42 | $4.52 | 69,300 | — | — |
| 2000-12-28 | $4.67 | $4.77 | 41,100 | — | — |
| 2000-12-27 | $4.67 | $4.77 | 134,700 | — | — |
| 2000-12-26 | $4.25 | $4.35 | 84,900 | — | — |
| 2000-12-22 | $4.42 | $4.52 | 77,100 | — | — |
| 2000-12-21 | $4.35 | $4.45 | 49,800 | — | — |
| 2000-12-20 | $4.33 | $4.43 | 75,300 | — | — |
| 2000-12-19 | $4.27 | $4.37 | 118,800 | — | — |
| 2000-12-18 | $4.27 | $4.37 | 66,300 | — | — |
| 2000-12-15 | $4.29 | $4.39 | 84,300 | — | — |
| 2000-12-14 | $4.31 | $4.41 | 48,900 | — | — |
| 2000-12-13 | $4.35 | $4.45 | 33,900 | — | — |
| 2000-12-12 | $4.31 | $4.41 | 90,300 | — | — |
| 2000-12-11 | $4.33 | $4.43 | 119,100 | — | — |
| 2000-12-08 | $4.33 | $4.43 | 83,100 | — | — |
| 2000-12-07 | $4.31 | $4.41 | 88,800 | — | — |
| 2000-12-06 | $4.33 | $4.43 | 104,700 | — | — |
| 2000-12-05 | $4.38 | $4.48 | 102,000 | — | — |
| 2000-12-04 | $4.38 | $4.48 | 108,600 | — | — |
| 2000-12-01 | $4.56 | $4.67 | 99,600 | — | — |
| 2000-11-30 | $4.27 | $4.37 | 399,000 | — | — |
| 2000-11-29 | $4.53 | $4.64 | 399,900 | — | — |
| 2000-11-28 | $4.33 | $4.42 | 91,800 | — | — |
| 2000-11-27 | $4.31 | $4.40 | 84,000 | — | — |
| 2000-11-24 | $4.38 | $4.46 | 13,200 | — | — |
| 2000-11-22 | $4.33 | $4.42 | 165,000 | — | — |
| 2000-11-21 | $4.29 | $4.38 | 71,100 | — | — |
| 2000-11-20 | $4.17 | $4.25 | 72,300 | — | — |
| 2000-11-17 | $4.33 | $4.42 | 12,300 | — | — |
| 2000-11-16 | $4.33 | $4.42 | 45,000 | — | — |
| 2000-11-15 | $4.25 | $4.33 | 20,100 | — | — |
| 2000-11-14 | $4.33 | $4.42 | 48,000 | — | — |
| 2000-11-13 | $4.48 | $4.57 | 104,100 | — | — |
| 2000-11-10 | $4.35 | $4.44 | 11,100 | — | — |
| 2000-11-09 | $4.38 | $4.46 | 33,300 | — | — |
| 2000-11-08 | $4.56 | $4.65 | 39,900 | — | — |
| 2000-11-07 | $4.53 | $4.62 | 16,500 | — | — |
| 2000-11-06 | $4.67 | $4.76 | 19,800 | — | — |
| 2000-11-03 | $4.58 | $4.67 | 132,000 | — | — |
| 2000-11-02 | $4.52 | $4.61 | 28,500 | — | — |
| 2000-11-01 | $4.56 | $4.65 | 47,700 | — | — |
| 2000-10-31 | $4.50 | $4.59 | 320,700 | — | — |
| 2000-10-30 | $4.25 | $4.33 | 99,900 | — | — |
| 2000-10-27 | $4.25 | $4.33 | 252,000 | — | — |
| 2000-10-26 | $4.31 | $4.40 | 92,400 | — | — |
| 2000-10-25 | $4.42 | $4.50 | 246,000 | — | — |
| 2000-10-24 | $4.33 | $4.42 | 89,100 | — | — |
| 2000-10-23 | $4.24 | $4.32 | 33,900 | — | — |
| 2000-10-20 | $3.92 | $3.99 | 92,400 | — | — |
| 2000-10-19 | $4.21 | $4.29 | 39,900 | — | — |
| 2000-10-18 | $3.96 | $4.04 | 23,100 | — | — |
| 2000-10-17 | $3.79 | $3.87 | 38,100 | — | — |
| 2000-10-16 | $4.08 | $4.16 | 14,400 | — | — |
| 2000-10-13 | $4.29 | $4.38 | 74,100 | — | — |
| 2000-10-12 | $3.96 | $4.04 | 62,400 | — | — |
| 2000-10-11 | $3.95 | $4.03 | 3,000 | — | — |
| 2000-10-10 | $4.00 | $4.08 | 18,000 | — | — |
| 2000-10-09 | $3.88 | $3.95 | 69,000 | — | — |
| 2000-10-06 | $3.58 | $3.65 | 39,000 | — | — |
| 2000-10-05 | $3.58 | $3.65 | 11,100 | — | — |
| 2000-10-04 | $3.63 | $3.70 | 68,400 | — | — |
| 2000-10-03 | $3.58 | $3.65 | 69,300 | — | — |
| 2000-10-02 | $3.79 | $3.87 | 34,800 | — | — |
| 2000-09-29 | $3.81 | $3.88 | 98,700 | — | — |
| 2000-09-28 | $3.71 | $3.78 | 66,900 | — | — |
| 2000-09-27 | $3.92 | $3.99 | 64,500 | — | — |
| 2000-09-26 | $3.98 | $4.06 | 30,600 | — | — |
| 2000-09-25 | $3.96 | $4.04 | 31,500 | — | — |
| 2000-09-22 | $4.25 | $4.33 | 50,400 | — | — |
| 2000-09-21 | $4.02 | $4.10 | 15,000 | — | — |
| 2000-09-20 | $4.00 | $4.08 | 79,200 | — | — |
| 2000-09-19 | $4.27 | $4.36 | 25,200 | — | — |
| 2000-09-18 | $4.12 | $4.20 | 138,000 | — | — |
| 2000-09-15 | $4.06 | $4.14 | 115,200 | — | — |
| 2000-09-14 | $3.98 | $4.06 | 13,500 | — | — |
| 2000-09-13 | $4.02 | $4.10 | 113,400 | — | — |
| 2000-09-12 | $4.00 | $4.08 | 193,200 | — | — |
| 2000-09-11 | $4.21 | $4.29 | 37,200 | — | — |
| 2000-09-08 | $4.18 | $4.26 | 23,700 | — | — |
| 2000-09-07 | $4.29 | $4.38 | 99,000 | — | — |
| 2000-09-06 | $4.08 | $4.16 | 91,200 | — | — |
| 2000-09-05 | $3.98 | $4.06 | 152,100 | — | — |
| 2000-09-01 | $4.13 | $4.21 | 30,900 | — | — |
| 2000-08-31 | $4.19 | $4.27 | 64,200 | — | — |
| 2000-08-30 | $4.04 | $4.12 | 16,800 | — | — |
| 2000-08-29 | $4.08 | $4.16 | 16,500 | — | — |
| 2000-08-28 | $4.17 | $4.25 | 7,200 | — | — |
| 2000-08-25 | $4.04 | $4.12 | 19,500 | — | — |
| 2000-08-24 | $4.00 | $4.08 | 13,200 | — | — |
| 2000-08-23 | $4.02 | $4.10 | 22,500 | — | — |
| 2000-08-22 | $4.02 | $4.10 | 39,600 | — | — |
| 2000-08-21 | $4.00 | $4.08 | 6,900 | — | — |
| 2000-08-18 | $3.96 | $4.04 | 72,300 | — | — |
| 2000-08-17 | $4.00 | $4.08 | 40,800 | — | — |
| 2000-08-16 | $4.06 | $4.14 | 138,600 | — | — |
| 2000-08-15 | $4.02 | $4.10 | 74,400 | — | — |
| 2000-08-14 | $4.02 | $4.10 | 207,000 | — | — |
| 2000-08-11 | $4.00 | $4.08 | 23,700 | — | — |
| 2000-08-10 | $4.00 | $4.08 | 44,100 | — | — |
| 2000-08-09 | $3.96 | $4.04 | 54,300 | — | — |
| 2000-08-08 | $4.10 | $4.19 | 30,600 | — | — |
| 2000-08-07 | $4.19 | $4.27 | 24,000 | — | — |
| 2000-08-04 | $4.19 | $4.27 | 96,900 | — | — |
| 2000-08-03 | $4.17 | $4.25 | 111,900 | — | — |
| 2000-08-02 | $4.19 | $4.27 | 71,700 | — | — |
| 2000-08-01 | $4.15 | $4.23 | 13,200 | — | — |
| 2000-07-31 | $4.19 | $4.27 | 81,000 | — | — |
| 2000-07-28 | $4.00 | $4.08 | 107,100 | — | — |
| 2000-07-27 | $4.17 | $4.25 | 201,000 | — | — |
| 2000-07-26 | $4.10 | $4.19 | 268,800 | — | — |
| 2000-07-25 | $4.25 | $4.33 | 143,100 | — | — |
| 2000-07-24 | $4.33 | $4.42 | 32,400 | — | — |
| 2000-07-21 | $4.50 | $4.59 | 75,000 | — | — |
| 2000-07-20 | $4.67 | $4.76 | 101,400 | — | — |
| 2000-07-19 | $4.67 | $4.76 | 42,900 | — | — |
| 2000-07-18 | $4.98 | $5.08 | 338,100 | — | — |
| 2000-07-17 | $5.04 | $5.14 | 12,300 | — | — |
| 2000-07-14 | $5.21 | $5.31 | 43,200 | — | — |
| 2000-07-13 | $5.29 | $5.40 | 190,500 | — | — |
| 2000-07-12 | $5.38 | $5.48 | 512,400 | — | — |
| 2000-07-11 | $5.38 | $5.48 | 74,100 | — | — |
| 2000-07-10 | $5.19 | $5.29 | 103,500 | — | — |
| 2000-07-07 | $5.38 | $5.48 | 222,600 | — | — |
| 2000-07-06 | $5.04 | $5.14 | 51,000 | — | — |
| 2000-07-05 | $4.65 | $4.74 | 72,900 | — | — |
| 2000-07-03 | $4.63 | $4.72 | 11,700 | — | — |
| 2000-06-30 | $4.58 | $4.67 | 152,100 | — | — |
| 2000-06-29 | $4.31 | $4.40 | 35,700 | — | — |
| 2000-06-28 | $4.42 | $4.50 | 136,500 | — | — |
| 2000-06-27 | $3.83 | $3.91 | 86,700 | — | — |
| 2000-06-26 | $4.00 | $4.08 | 75,600 | — | — |
| 2000-06-23 | $4.02 | $4.10 | 81,300 | — | — |
| 2000-06-22 | $4.08 | $4.16 | 30,900 | — | — |
| 2000-06-21 | $4.29 | $4.38 | 6,600 | — | — |
| 2000-06-20 | $4.40 | $4.48 | 37,800 | — | — |
| 2000-06-19 | $4.44 | $4.53 | 55,200 | — | — |
| 2000-06-16 | $4.35 | $4.44 | 94,800 | — | — |
| 2000-06-15 | $4.29 | $4.38 | 99,300 | — | — |
| 2000-06-14 | $4.15 | $4.23 | 74,400 | — | — |
| 2000-06-13 | $4.00 | $4.08 | 86,400 | — | — |
| 2000-06-12 | $4.08 | $4.16 | 39,300 | — | — |
| 2000-06-09 | $4.42 | $4.50 | 130,200 | — | — |
| 2000-06-08 | $4.25 | $4.33 | 33,900 | — | — |
| 2000-06-07 | $4.17 | $4.25 | 8,700 | — | — |
| 2000-06-06 | $4.23 | $4.31 | 35,700 | — | — |
| 2000-06-05 | $4.13 | $4.21 | 64,800 | — | — |
| 2000-06-02 | $4.36 | $4.45 | 66,300 | — | — |
| 2000-06-01 | $4.29 | $4.38 | 35,700 | — | — |
| 2000-05-31 | $4.38 | $4.46 | 75,900 | — | — |
| 2000-05-30 | $4.29 | $4.38 | 22,800 | — | — |
| 2000-05-26 | $4.25 | $4.32 | 36,300 | — | — |
| 2000-05-25 | $3.88 | $3.94 | 163,200 | — | — |
| 2000-05-24 | $4.19 | $4.26 | 46,200 | — | — |
| 2000-05-23 | $4.02 | $4.09 | 52,800 | — | — |
| 2000-05-22 | $4.21 | $4.28 | 29,100 | — | — |
| 2000-05-19 | $4.42 | $4.49 | 17,700 | — | — |
| 2000-05-18 | $4.41 | $4.48 | 57,000 | — | — |
| 2000-05-17 | $4.56 | $4.64 | 5,400 | — | — |
| 2000-05-16 | $4.67 | $4.74 | 53,100 | — | — |
| 2000-05-15 | $4.48 | $4.55 | 36,900 | — | — |
| 2000-05-12 | $4.56 | $4.64 | 15,300 | — | — |
| 2000-05-11 | $4.29 | $4.36 | 18,900 | — | — |
| 2000-05-10 | $4.50 | $4.58 | 13,500 | — | — |
| 2000-05-09 | $4.47 | $4.54 | 99,600 | — | — |
| 2000-05-08 | $4.38 | $4.45 | 93,900 | — | — |
| 2000-05-05 | $4.46 | $4.53 | 25,200 | — | — |
| 2000-05-04 | $4.42 | $4.49 | 88,500 | — | — |
| 2000-05-03 | $4.46 | $4.53 | 117,000 | — | — |
| 2000-05-02 | $4.40 | $4.47 | 53,100 | — | — |
| 2000-05-01 | $4.54 | $4.62 | 430,200 | — | — |
| 2000-04-28 | $4.50 | $4.58 | 46,500 | — | — |
| 2000-04-27 | $4.42 | $4.49 | 24,300 | — | — |
| 2000-04-26 | $4.46 | $4.53 | 48,600 | — | — |
| 2000-04-25 | $4.48 | $4.55 | 103,500 | — | — |
| 2000-04-24 | $4.33 | $4.41 | 124,800 | — | — |
| 2000-04-20 | $4.42 | $4.49 | 456,900 | — | — |
| 2000-04-19 | $4.46 | $4.53 | 218,400 | — | — |
| 2000-04-18 | $4.38 | $4.45 | 49,800 | — | — |
| 2000-04-17 | $4.19 | $4.26 | 46,800 | — | — |
| 2000-04-14 | $4.19 | $4.26 | 33,000 | — | — |
| 2000-04-13 | $4.33 | $4.41 | 43,800 | — | — |
| 2000-04-12 | $4.38 | $4.45 | 159,000 | — | — |
| 2000-04-11 | $4.06 | $4.13 | 93,900 | — | — |
| 2000-04-10 | $3.98 | $4.05 | 48,600 | — | — |
| 2000-04-07 | $3.77 | $3.83 | 30,900 | — | — |
| 2000-04-06 | $3.85 | $3.92 | 25,200 | — | — |
| 2000-04-05 | $3.67 | $3.73 | 60,600 | — | — |
| 2000-04-04 | $3.67 | $3.73 | 165,300 | — | — |
| 2000-04-03 | $3.75 | $3.81 | 107,100 | — | — |
| 2000-03-31 | $4.13 | $4.19 | 144,000 | — | — |
| 2000-03-30 | $4.25 | $4.32 | 35,100 | — | — |
| 2000-03-29 | $4.38 | $4.45 | 54,000 | — | — |
| 2000-03-28 | $4.35 | $4.43 | 95,100 | — | — |
| 2000-03-27 | $4.44 | $4.51 | 18,000 | — | — |
| 2000-03-24 | $4.42 | $4.49 | 98,400 | — | — |
| 2000-03-23 | $4.42 | $4.49 | 153,000 | — | — |
| 2000-03-22 | $4.04 | $4.11 | 120,000 | — | — |
| 2000-03-21 | $3.73 | $3.79 | 80,700 | — | — |
| 2000-03-20 | $3.79 | $3.86 | 63,900 | — | — |
| 2000-03-17 | $3.96 | $4.02 | 73,500 | — | — |
| 2000-03-16 | $3.75 | $3.81 | 129,300 | — | — |
| 2000-03-15 | $3.54 | $3.60 | 120,300 | — | — |
| 2000-03-14 | $3.54 | $3.60 | 121,800 | — | — |
| 2000-03-13 | $3.55 | $3.61 | 96,900 | — | — |
| 2000-03-10 | $3.77 | $3.83 | 99,300 | — | — |
| 2000-03-09 | $4.17 | $4.24 | 159,300 | — | — |
| 2000-03-08 | $4.08 | $4.15 | 138,300 | — | — |
| 2000-03-07 | $4.13 | $4.19 | 41,400 | — | — |
| 2000-03-06 | $4.13 | $4.19 | 88,800 | — | — |
| 2000-03-03 | $4.19 | $4.26 | 87,000 | — | — |
| 2000-03-02 | $4.21 | $4.28 | 252,600 | — | — |
| 2000-03-01 | $4.02 | $4.09 | 135,000 | — | — |
| 2000-02-29 | $3.96 | $4.02 | 155,400 | — | — |
| 2000-02-28 | $4.02 | $4.09 | 616,500 | — | — |
| 2000-02-25 | $4.29 | $4.36 | 32,100 | — | — |
| 2000-02-24 | $4.21 | $4.28 | 33,600 | — | — |
| 2000-02-23 | $4.21 | $4.28 | 85,800 | — | — |
| 2000-02-22 | $4.21 | $4.28 | 25,500 | — | — |
| 2000-02-18 | $4.28 | $4.35 | 61,500 | — | — |
| 2000-02-17 | $4.21 | $4.28 | 124,800 | — | — |
| 2000-02-16 | $4.38 | $4.45 | 38,100 | — | — |
| 2000-02-15 | $4.24 | $4.31 | 92,100 | — | — |
| 2000-02-14 | $4.13 | $4.19 | 152,100 | — | — |
| 2000-02-11 | $4.08 | $4.15 | 54,600 | — | — |
| 2000-02-10 | $4.17 | $4.24 | 108,600 | — | — |
| 2000-02-09 | $4.33 | $4.41 | 42,300 | — | — |
| 2000-02-08 | $4.40 | $4.47 | 253,200 | — | — |
| 2000-02-07 | $4.31 | $4.38 | 210,000 | — | — |
| 2000-02-04 | $4.52 | $4.60 | 89,100 | — | — |
| 2000-02-03 | $4.75 | $4.83 | 115,200 | — | — |
| 2000-02-02 | $4.54 | $4.62 | 109,800 | — | — |
| 2000-02-01 | $4.33 | $4.41 | 104,700 | — | — |
| 2000-01-31 | $4.17 | $4.24 | 101,400 | — | — |
| 2000-01-28 | $4.50 | $4.58 | 54,300 | — | — |
| 2000-01-27 | $4.63 | $4.70 | 58,200 | — | — |
| 2000-01-26 | $4.81 | $4.89 | 286,500 | — | — |
| 2000-01-25 | $4.64 | $4.72 | 102,600 | — | — |
| 2000-01-24 | $4.52 | $4.60 | 65,400 | — | — |
| 2000-01-21 | $4.50 | $4.58 | 36,600 | — | — |
| 2000-01-20 | $4.71 | $4.79 | 122,700 | — | — |
| 2000-01-19 | $4.67 | $4.74 | 86,400 | — | — |
| 2000-01-18 | $4.58 | $4.66 | 59,100 | — | — |
| 2000-01-14 | $4.67 | $4.74 | 58,200 | — | — |
| 2000-01-13 | $4.61 | $4.69 | 118,500 | — | — |
| 2000-01-12 | $4.60 | $4.68 | 70,200 | — | — |
| 2000-01-11 | $4.58 | $4.66 | 150,600 | — | — |
| 2000-01-10 | $4.71 | $4.79 | 101,400 | — | — |
| 2000-01-07 | $4.69 | $4.77 | 69,600 | — | — |
| 2000-01-06 | $4.68 | $4.76 | 133,800 | — | — |
| 2000-01-05 | $4.67 | $4.74 | 138,600 | — | — |
| 2000-01-04 | $4.81 | $4.89 | 68,100 | — | — |
| 2000-01-03 | $4.96 | $5.04 | 93,900 | — | — |