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
- 1997-05-05 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 | $6.42 | $7.90 | 402,822 | — | — |
| 2000-12-28 | $6.07 | $7.46 | 150,183 | — | — |
| 2000-12-27 | $6.07 | $7.46 | 117,169 | — | — |
| 2000-12-26 | $6.00 | $6.97 | 94,576 | — | — |
| 2000-12-22 | $6.21 | $7.22 | 45,887 | — | — |
| 2000-12-21 | $6.07 | $7.05 | 81,440 | — | — |
| 2000-12-20 | $6.14 | $7.13 | 83,629 | — | — |
| 2000-12-19 | $6.07 | $7.05 | 103,595 | — | — |
| 2000-12-18 | $6.07 | $7.05 | 54,293 | — | — |
| 2000-12-15 | $6.07 | $7.05 | 58,759 | — | — |
| 2000-12-14 | $6.28 | $7.30 | 66,466 | — | — |
| 2000-12-13 | $6.14 | $7.13 | 25,133 | — | — |
| 2000-12-12 | $6.28 | $7.30 | 48,426 | — | — |
| 2000-12-11 | $6.49 | $7.55 | 91,949 | — | — |
| 2000-12-08 | $6.00 | $6.97 | 244,758 | — | — |
| 2000-12-07 | $5.85 | $6.80 | 9,370 | — | — |
| 2000-12-06 | $6.00 | $6.97 | 126,714 | — | — |
| 2000-12-05 | $5.71 | $6.63 | 245,546 | — | — |
| 2000-12-04 | $5.50 | $6.39 | 96,152 | — | — |
| 2000-12-01 | $5.14 | $5.97 | 40,983 | — | — |
| 2000-11-30 | $5.14 | $5.97 | 48,776 | — | — |
| 2000-11-29 | $5.14 | $5.97 | 62,700 | — | — |
| 2000-11-28 | $5.14 | $5.97 | 38,356 | — | — |
| 2000-11-27 | $5.14 | $5.97 | 16,813 | — | — |
| 2000-11-24 | $5.21 | $6.05 | 5,692 | — | — |
| 2000-11-22 | $5.28 | $6.14 | 34,853 | — | — |
| 2000-11-21 | $5.28 | $6.14 | 62,525 | — | — |
| 2000-11-20 | $5.28 | $6.14 | 168,572 | — | — |
| 2000-11-17 | $5.35 | $6.22 | 31,613 | — | — |
| 2000-11-16 | $5.28 | $6.14 | 112,965 | — | — |
| 2000-11-15 | $5.42 | $6.30 | 25,045 | — | — |
| 2000-11-14 | $5.28 | $6.14 | 15,938 | — | — |
| 2000-11-13 | $5.28 | $6.14 | 130,742 | — | — |
| 2000-11-10 | $5.71 | $6.63 | 14,624 | — | — |
| 2000-11-09 | $5.78 | $6.72 | 22,856 | — | — |
| 2000-11-08 | $5.78 | $6.72 | 23,031 | — | — |
| 2000-11-07 | $5.57 | $6.47 | 10,771 | — | — |
| 2000-11-06 | $5.21 | $6.05 | 31,350 | — | — |
| 2000-11-03 | $5.35 | $6.22 | 10,684 | — | — |
| 2000-11-02 | $5.35 | $6.22 | 170,937 | — | — |
| 2000-11-01 | $5.57 | $6.47 | 68,392 | — | — |
| 2000-10-31 | $5.71 | $6.63 | 69,618 | — | — |
| 2000-10-30 | $5.71 | $6.63 | 10,158 | — | — |
| 2000-10-27 | $5.71 | $6.63 | 18,477 | — | — |
| 2000-10-26 | $5.57 | $6.47 | 15,062 | — | — |
| 2000-10-25 | $5.71 | $6.63 | 44,661 | — | — |
| 2000-10-24 | $5.78 | $6.72 | 31,700 | — | — |
| 2000-10-23 | $5.85 | $6.80 | 52,717 | — | — |
| 2000-10-20 | $5.85 | $6.80 | 47,200 | — | — |
| 2000-10-19 | $5.64 | $6.55 | 20,229 | — | — |
| 2000-10-18 | $5.71 | $6.63 | 23,644 | — | — |
| 2000-10-17 | $5.64 | $6.55 | 32,664 | — | — |
| 2000-10-16 | $5.71 | $6.63 | 15,500 | — | — |
| 2000-10-13 | $5.78 | $6.72 | 69,706 | — | — |
| 2000-10-12 | $5.50 | $6.39 | 38,969 | — | — |
| 2000-10-11 | $5.42 | $6.30 | 19,353 | — | — |
| 2000-10-10 | $5.42 | $6.30 | 45,274 | — | — |
| 2000-10-09 | $5.57 | $6.47 | 15,938 | — | — |
| 2000-10-06 | $5.57 | $6.47 | 35,904 | — | — |
| 2000-10-05 | $5.57 | $6.47 | 12,260 | — | — |
| 2000-10-04 | $5.57 | $6.47 | 38,706 | — | — |
| 2000-10-03 | $5.57 | $6.47 | 81,177 | — | — |
| 2000-10-02 | $5.71 | $6.63 | 36,429 | — | — |
| 2000-09-29 | $5.71 | $6.63 | 264,374 | — | — |
| 2000-09-28 | $5.78 | $6.72 | 35,729 | — | — |
| 2000-09-27 | $5.50 | $6.39 | 5,429 | — | — |
| 2000-09-26 | $5.50 | $6.39 | 13,048 | — | — |
| 2000-09-25 | $5.71 | $6.63 | 62,700 | — | — |
| 2000-09-22 | $5.71 | $6.63 | 43,873 | — | — |
| 2000-09-21 | $5.71 | $6.63 | 50,440 | — | — |
| 2000-09-20 | $5.92 | $6.88 | 67,779 | — | — |
| 2000-09-19 | $5.78 | $6.72 | 161,216 | — | — |
| 2000-09-18 | $5.71 | $6.63 | 74,435 | — | — |
| 2000-09-15 | $5.64 | $6.55 | 60,161 | — | — |
| 2000-09-14 | $5.64 | $6.55 | 64,977 | — | — |
| 2000-09-13 | $6.42 | $6.64 | 49,915 | — | — |
| 2000-09-12 | $6.49 | $6.72 | 53,243 | — | — |
| 2000-09-11 | $6.49 | $6.72 | 88,008 | — | — |
| 2000-09-08 | $6.21 | $6.42 | 37,918 | — | — |
| 2000-09-07 | $6.00 | $6.20 | 79,951 | — | — |
| 2000-09-06 | $5.71 | $5.90 | 32,401 | — | — |
| 2000-09-05 | $5.71 | $5.90 | 91,248 | — | — |
| 2000-09-01 | $5.50 | $5.68 | 18,828 | — | — |
| 2000-08-31 | $5.64 | $5.83 | 48,952 | — | — |
| 2000-08-30 | $5.64 | $5.83 | 40,457 | — | — |
| 2000-08-29 | $5.14 | $5.31 | 38,268 | — | — |
| 2000-08-28 | $5.28 | $5.46 | 24,257 | — | — |
| 2000-08-25 | $5.50 | $5.68 | 34,415 | — | — |
| 2000-08-24 | $5.57 | $5.76 | 15,938 | — | — |
| 2000-08-23 | $5.57 | $5.76 | 19,178 | — | — |
| 2000-08-22 | $5.57 | $5.76 | 16,726 | — | — |
| 2000-08-21 | $5.57 | $5.76 | 19,178 | — | — |
| 2000-08-18 | $5.64 | $5.83 | 13,311 | — | — |
| 2000-08-17 | $5.64 | $5.83 | 25,570 | — | — |
| 2000-08-16 | $5.64 | $5.83 | 13,486 | — | — |
| 2000-08-15 | $5.64 | $5.83 | 17,602 | — | — |
| 2000-08-14 | $5.64 | $5.83 | 15,500 | — | — |
| 2000-08-11 | $5.71 | $5.90 | 53,593 | — | — |
| 2000-08-10 | $5.85 | $6.05 | 13,836 | — | — |
| 2000-08-09 | $5.85 | $6.05 | 34,327 | — | — |
| 2000-08-08 | $5.85 | $6.05 | 34,765 | — | — |
| 2000-08-07 | $5.35 | $5.53 | 28,635 | — | — |
| 2000-08-04 | $5.57 | $5.76 | 30,037 | — | — |
| 2000-08-03 | $6.00 | $6.20 | 29,686 | — | — |
| 2000-08-02 | $6.07 | $6.27 | 59,898 | — | — |
| 2000-08-01 | $6.07 | $6.27 | 52,542 | — | — |
| 2000-07-31 | $5.21 | $5.39 | 29,774 | — | — |
| 2000-07-28 | $4.85 | $5.02 | 73,822 | — | — |
| 2000-07-27 | $4.78 | $4.94 | 27,059 | — | — |
| 2000-07-26 | $5.07 | $5.24 | 25,483 | — | — |
| 2000-07-25 | $4.78 | $4.94 | 50,002 | — | — |
| 2000-07-24 | $4.85 | $5.02 | 32,138 | — | — |
| 2000-07-21 | $4.78 | $4.94 | 68,480 | — | — |
| 2000-07-20 | $4.78 | $4.94 | 82,754 | — | — |
| 2000-07-19 | $4.57 | $4.72 | 357,811 | — | — |
| 2000-07-18 | $4.57 | $4.72 | 24,870 | — | — |
| 2000-07-17 | $4.28 | $4.43 | 12,347 | — | — |
| 2000-07-14 | $4.14 | $4.28 | 30,387 | — | — |
| 2000-07-13 | $4.50 | $4.65 | 67,429 | — | — |
| 2000-07-12 | $4.21 | $4.35 | 16,113 | — | — |
| 2000-07-11 | $4.14 | $4.28 | 25,658 | — | — |
| 2000-07-10 | $4.14 | $4.28 | 16,025 | — | — |
| 2000-07-07 | $4.28 | $4.43 | 56,833 | — | — |
| 2000-07-06 | $4.28 | $4.43 | 54,118 | — | — |
| 2000-07-05 | $4.43 | $4.58 | 45,536 | — | — |
| 2000-07-03 | $4.07 | $4.21 | 26,621 | — | — |
| 2000-06-30 | $3.66 | $3.78 | 290,995 | — | — |
| 2000-06-29 | $4.35 | $4.50 | 50,090 | — | — |
| 2000-06-28 | $4.14 | $4.28 | 29,073 | — | — |
| 2000-06-27 | $4.21 | $4.35 | 14,974 | — | — |
| 2000-06-26 | $4.21 | $4.35 | 22,505 | — | — |
| 2000-06-23 | $4.21 | $4.35 | 32,138 | — | — |
| 2000-06-22 | $4.28 | $4.43 | 12,523 | — | — |
| 2000-06-21 | $4.35 | $4.50 | 31,700 | — | — |
| 2000-06-20 | $4.28 | $4.43 | 27,935 | — | — |
| 2000-06-19 | $4.00 | $4.13 | 56,220 | — | — |
| 2000-06-16 | $4.00 | $4.13 | 40,983 | — | — |
| 2000-06-15 | $3.85 | $3.98 | 35,816 | — | — |
| 2000-06-14 | $3.57 | $3.69 | 62,963 | — | — |
| 2000-06-13 | $3.85 | $3.98 | 150,708 | — | — |
| 2000-06-12 | $4.14 | $4.28 | 38,531 | — | — |
| 2000-06-09 | $4.35 | $4.50 | 10,508 | — | — |
| 2000-06-08 | $4.28 | $4.43 | 45,099 | — | — |
| 2000-06-07 | $4.21 | $4.35 | 323,834 | — | — |
| 2000-06-06 | $4.28 | $4.43 | 59,197 | — | — |
| 2000-06-05 | $4.43 | $4.58 | 101,231 | — | — |
| 2000-06-02 | $4.35 | $4.50 | 10,333 | — | — |
| 2000-06-01 | $4.35 | $4.50 | 5,692 | — | — |
| 2000-05-31 | $4.35 | $4.50 | 32,488 | — | — |
| 2000-05-30 | $4.43 | $4.58 | 8,144 | — | — |
| 2000-05-26 | $4.35 | $4.50 | 23,907 | — | — |
| 2000-05-25 | $4.35 | $4.50 | 22,330 | — | — |
| 2000-05-24 | $4.43 | $4.58 | 52,717 | — | — |
| 2000-05-23 | $4.28 | $4.43 | 53,330 | — | — |
| 2000-05-22 | $4.35 | $4.50 | 16,113 | — | — |
| 2000-05-19 | $4.14 | $4.28 | 50,090 | — | — |
| 2000-05-18 | $4.28 | $4.43 | 16,288 | — | — |
| 2000-05-17 | $4.28 | $4.43 | 15,500 | — | — |
| 2000-05-16 | $4.35 | $4.50 | 38,093 | — | — |
| 2000-05-15 | $4.50 | $4.65 | 6,130 | — | — |
| 2000-05-12 | $4.43 | $4.58 | 46,412 | — | — |
| 2000-05-11 | $4.43 | $4.58 | 21,280 | — | — |
| 2000-05-10 | $4.43 | $4.58 | 11,734 | — | — |
| 2000-05-09 | $4.43 | $4.58 | 28,811 | — | — |
| 2000-05-08 | $4.64 | $4.80 | 5,692 | — | — |
| 2000-05-05 | $4.64 | $4.80 | 17,602 | — | — |
| 2000-05-04 | $4.71 | $4.87 | 109,287 | — | — |
| 2000-05-03 | $4.71 | $4.87 | 24,695 | — | — |
| 2000-05-02 | $4.71 | $4.87 | 31,613 | — | — |
| 2000-05-01 | $4.71 | $4.87 | 53,155 | — | — |
| 2000-04-28 | $4.50 | $4.65 | 21,104 | — | — |
| 2000-04-27 | $4.43 | $4.58 | 6,918 | — | — |
| 2000-04-26 | $4.43 | $4.58 | 37,305 | — | — |
| 2000-04-25 | $4.43 | $4.58 | 16,901 | — | — |
| 2000-04-24 | $4.28 | $4.43 | 15,850 | — | — |
| 2000-04-20 | $4.35 | $4.50 | 9,370 | — | — |
| 2000-04-19 | $4.35 | $4.50 | 9,720 | — | — |
| 2000-04-18 | $4.28 | $4.43 | 21,192 | — | — |
| 2000-04-17 | $4.21 | $4.35 | 81,265 | — | — |
| 2000-04-14 | $4.07 | $4.21 | 54,118 | — | — |
| 2000-04-13 | $4.35 | $4.50 | 44,573 | — | — |
| 2000-04-12 | $4.43 | $4.58 | 20,316 | — | — |
| 2000-04-11 | $4.28 | $4.43 | 13,398 | — | — |
| 2000-04-10 | $4.21 | $4.35 | 45,274 | — | — |
| 2000-04-07 | $4.07 | $4.21 | 43,697 | — | — |
| 2000-04-06 | $3.93 | $4.06 | 24,169 | — | — |
| 2000-04-05 | $3.85 | $3.98 | 21,542 | — | — |
| 2000-04-04 | $3.93 | $4.06 | 72,245 | — | — |
| 2000-04-03 | $3.78 | $3.91 | 12,347 | — | — |
| 2000-03-31 | $3.78 | $3.91 | 61,387 | — | — |
| 2000-03-30 | $3.78 | $3.91 | 91,861 | — | — |
| 2000-03-29 | $3.64 | $3.76 | 18,390 | — | — |
| 2000-03-28 | $3.57 | $3.69 | 68,392 | — | — |
| 2000-03-27 | $3.64 | $3.76 | 42,997 | — | — |
| 2000-03-24 | $3.71 | $3.84 | 50,528 | — | — |
| 2000-03-23 | $3.71 | $3.84 | 198,784 | — | — |
| 2000-03-22 | $4.28 | $4.43 | 142,652 | — | — |
| 2000-03-21 | $3.93 | $4.06 | 274,269 | — | — |
| 2000-03-20 | $3.35 | $3.47 | 32,576 | — | — |
| 2000-03-17 | $3.35 | $3.47 | 70,056 | — | — |
| 2000-03-16 | $3.57 | $3.69 | 130,567 | — | — |
| 2000-03-15 | $3.21 | $3.32 | 181,533 | — | — |
| 2000-03-14 | $3.57 | $3.69 | 64,101 | — | — |
| 2000-03-13 | $3.85 | $3.98 | 43,260 | — | — |
| 2000-03-10 | $3.64 | $3.76 | 62,875 | — | — |
| 2000-03-09 | $3.71 | $3.84 | 123,474 | — | — |
| 2000-03-08 | $3.85 | $3.98 | 18,652 | — | — |
| 2000-03-07 | $4.00 | $4.13 | 265,600 | — | — |
| 2000-03-06 | $4.07 | $4.21 | 37,042 | — | — |
| 2000-03-03 | $4.07 | $4.21 | 53,330 | — | — |
| 2000-03-02 | $3.85 | $3.98 | 84,330 | — | — |
| 2000-03-01 | $3.78 | $3.91 | 191,516 | — | — |
| 2000-02-29 | $3.85 | $3.98 | 546,437 | — | — |
| 2000-02-28 | $3.93 | $4.06 | 12,347 | — | — |
| 2000-02-25 | $3.85 | $3.98 | 88,708 | — | — |
| 2000-02-24 | $3.78 | $3.91 | 25,658 | — | — |
| 2000-02-23 | $3.78 | $3.91 | 8,582 | — | — |
| 2000-02-22 | $3.78 | $3.91 | 21,893 | — | — |
| 2000-02-18 | $3.78 | $3.91 | 10,859 | — | — |
| 2000-02-17 | $3.78 | $3.91 | 36,342 | — | — |
| 2000-02-16 | $3.78 | $3.91 | 55,519 | — | — |
| 2000-02-15 | $3.64 | $3.76 | 59,635 | — | — |
| 2000-02-14 | $3.64 | $3.76 | 57,709 | — | — |
| 2000-02-11 | $3.71 | $3.84 | 109,463 | — | — |
| 2000-02-10 | $3.93 | $4.06 | 109,287 | — | — |
| 2000-02-09 | $4.00 | $4.13 | 52,892 | — | — |
| 2000-02-08 | $4.00 | $4.13 | 54,994 | — | — |
| 2000-02-07 | $4.21 | $4.35 | 35,816 | — | — |
| 2000-02-04 | $4.00 | $4.13 | 110,075 | — | — |
| 2000-02-03 | $4.21 | $4.35 | 153,598 | — | — |
| 2000-02-02 | $4.28 | $4.43 | 34,240 | — | — |
| 2000-02-01 | $4.21 | $4.35 | 80,127 | — | — |
| 2000-01-31 | $4.14 | $4.28 | 198,434 | — | — |
| 2000-01-28 | $3.93 | $4.06 | 110,513 | — | — |
| 2000-01-27 | $4.00 | $4.13 | 94,751 | — | — |
| 2000-01-26 | $4.00 | $4.13 | 64,889 | — | — |
| 2000-01-25 | $4.00 | $4.13 | 313,150 | — | — |
| 2000-01-24 | $4.21 | $4.35 | 91,511 | — | — |
| 2000-01-21 | $4.50 | $4.65 | 35,553 | — | — |
| 2000-01-20 | $4.57 | $4.72 | 28,110 | — | — |
| 2000-01-19 | $4.64 | $4.80 | 24,782 | — | — |
| 2000-01-18 | $4.64 | $4.80 | 18,039 | — | — |
| 2000-01-14 | $4.57 | $4.72 | 31,700 | — | — |
| 2000-01-13 | $4.50 | $4.65 | 27,147 | — | — |
| 2000-01-12 | $4.43 | $4.58 | 13,661 | — | — |
| 2000-01-11 | $4.50 | $4.65 | 45,799 | — | — |
| 2000-01-10 | $4.57 | $4.72 | 47,375 | — | — |
| 2000-01-07 | $4.50 | $4.65 | 73,997 | — | — |
| 2000-01-06 | $4.57 | $4.72 | 24,082 | — | — |
| 2000-01-05 | $4.50 | $4.65 | 26,621 | — | — |
| 2000-01-04 | $4.57 | $4.72 | 34,853 | — | — |
| 2000-01-03 | $4.57 | $4.72 | 14,974 | — | — |