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
- 1986-04-03 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 | $3.19 | $3.25 | 103,200 | — | — |
| 2000-12-28 | $3.13 | $3.18 | 93,300 | — | — |
| 2000-12-27 | $3.25 | $3.31 | 52,000 | — | — |
| 2000-12-26 | $3.13 | $3.18 | 57,300 | — | — |
| 2000-12-22 | $3.25 | $3.31 | 50,800 | — | — |
| 2000-12-21 | $3.13 | $3.18 | 10,400 | — | — |
| 2000-12-20 | $3.06 | $3.12 | 68,500 | — | — |
| 2000-12-19 | $3.06 | $3.12 | 20,200 | — | — |
| 2000-12-18 | $3.06 | $3.12 | 29,400 | — | — |
| 2000-12-15 | $3.13 | $3.18 | 20,000 | — | — |
| 2000-12-14 | $3.06 | $3.12 | 34,100 | — | — |
| 2000-12-13 | $3.00 | $3.06 | 16,500 | — | — |
| 2000-12-12 | $3.13 | $3.18 | 38,700 | — | — |
| 2000-12-11 | $3.13 | $3.18 | 3,800 | — | — |
| 2000-12-08 | $3.13 | $3.18 | 7,300 | — | — |
| 2000-12-07 | $3.19 | $3.25 | 51,300 | — | — |
| 2000-12-06 | $3.25 | $3.31 | 28,800 | — | — |
| 2000-12-05 | $3.06 | $3.12 | 43,300 | — | — |
| 2000-12-04 | $3.06 | $3.12 | 18,000 | — | — |
| 2000-12-01 | $3.13 | $3.18 | 9,800 | — | — |
| 2000-11-30 | $3.13 | $3.18 | 5,300 | — | — |
| 2000-11-29 | $3.06 | $3.12 | 27,800 | — | — |
| 2000-11-28 | $3.13 | $3.18 | 40,800 | — | — |
| 2000-11-27 | $3.00 | $3.06 | 50,700 | — | — |
| 2000-11-24 | $3.00 | $3.06 | 2,400 | — | — |
| 2000-11-22 | $3.00 | $3.06 | 29,200 | — | — |
| 2000-11-21 | $2.94 | $2.99 | 32,400 | — | — |
| 2000-11-20 | $3.00 | $3.06 | 5,000 | — | — |
| 2000-11-17 | $2.94 | $2.99 | 17,800 | — | — |
| 2000-11-16 | $3.00 | $3.06 | 33,100 | — | — |
| 2000-11-15 | $3.00 | $3.06 | 43,300 | — | — |
| 2000-11-14 | $3.00 | $3.06 | 13,200 | — | — |
| 2000-11-13 | $2.94 | $2.99 | 9,000 | — | — |
| 2000-11-10 | $3.00 | $3.06 | 8,400 | — | — |
| 2000-11-09 | $3.00 | $3.06 | 8,400 | — | — |
| 2000-11-08 | $3.00 | $3.06 | 24,700 | — | — |
| 2000-11-07 | $3.00 | $3.06 | 21,700 | — | — |
| 2000-11-06 | $3.00 | $3.06 | 11,800 | — | — |
| 2000-11-03 | $2.94 | $2.99 | 9,600 | — | — |
| 2000-11-02 | $3.00 | $3.06 | 44,300 | — | — |
| 2000-11-01 | $2.88 | $2.93 | 150,900 | — | — |
| 2000-10-31 | $2.88 | $2.93 | 118,600 | — | — |
| 2000-10-30 | $3.00 | $3.06 | 73,200 | — | — |
| 2000-10-27 | $2.94 | $2.99 | 6,200 | — | — |
| 2000-10-26 | $3.06 | $3.11 | 15,900 | — | — |
| 2000-10-25 | $3.06 | $3.11 | 47,000 | — | — |
| 2000-10-24 | $3.13 | $3.17 | 43,600 | — | — |
| 2000-10-23 | $3.06 | $3.11 | 14,600 | — | — |
| 2000-10-20 | $3.00 | $3.05 | 91,200 | — | — |
| 2000-10-19 | $3.06 | $3.11 | 9,600 | — | — |
| 2000-10-18 | $3.13 | $3.17 | 59,900 | — | — |
| 2000-10-17 | $3.19 | $3.24 | 128,100 | — | — |
| 2000-10-16 | $3.25 | $3.30 | 12,600 | — | — |
| 2000-10-13 | $3.19 | $3.24 | 8,700 | — | — |
| 2000-10-12 | $3.25 | $3.30 | 55,100 | — | — |
| 2000-10-11 | $3.19 | $3.24 | 21,400 | — | — |
| 2000-10-10 | $3.25 | $3.30 | 66,200 | — | — |
| 2000-10-09 | $3.19 | $3.24 | 3,200 | — | — |
| 2000-10-06 | $3.19 | $3.24 | 18,400 | — | — |
| 2000-10-05 | $3.19 | $3.24 | 7,100 | — | — |
| 2000-10-04 | $3.19 | $3.24 | 24,500 | — | — |
| 2000-10-03 | $3.25 | $3.30 | 100,600 | — | — |
| 2000-10-02 | $3.31 | $3.36 | 17,200 | — | — |
| 2000-09-29 | $3.25 | $3.30 | 3,700 | — | — |
| 2000-09-28 | $3.31 | $3.36 | 12,300 | — | — |
| 2000-09-27 | $3.25 | $3.30 | 52,100 | — | — |
| 2000-09-26 | $3.25 | $3.30 | 29,200 | — | — |
| 2000-09-25 | $3.31 | $3.36 | 15,600 | — | — |
| 2000-09-22 | $3.38 | $3.43 | 70,500 | — | — |
| 2000-09-21 | $3.38 | $3.43 | 16,100 | — | — |
| 2000-09-20 | $3.31 | $3.36 | 14,500 | — | — |
| 2000-09-19 | $3.31 | $3.36 | 8,300 | — | — |
| 2000-09-18 | $3.25 | $3.30 | 106,500 | — | — |
| 2000-09-15 | $3.25 | $3.30 | 42,100 | — | — |
| 2000-09-14 | $3.38 | $3.43 | 52,900 | — | — |
| 2000-09-13 | $3.31 | $3.36 | 17,700 | — | — |
| 2000-09-12 | $3.25 | $3.30 | 10,700 | — | — |
| 2000-09-11 | $3.38 | $3.43 | 64,900 | — | — |
| 2000-09-08 | $3.31 | $3.36 | 37,400 | — | — |
| 2000-09-07 | $3.31 | $3.36 | 52,400 | — | — |
| 2000-09-06 | $3.31 | $3.36 | 900 | — | — |
| 2000-09-05 | $3.31 | $3.36 | 15,800 | — | — |
| 2000-09-01 | $3.31 | $3.36 | 5,300 | — | — |
| 2000-08-31 | $3.38 | $3.43 | 26,400 | — | — |
| 2000-08-30 | $3.25 | $3.30 | 65,000 | — | — |
| 2000-08-29 | $3.25 | $3.30 | 37,400 | — | — |
| 2000-08-28 | $3.31 | $3.36 | 69,600 | — | — |
| 2000-08-25 | $3.38 | $3.43 | 18,900 | — | — |
| 2000-08-24 | $3.38 | $3.43 | 6,500 | — | — |
| 2000-08-23 | $3.31 | $3.36 | 85,700 | — | — |
| 2000-08-22 | $3.31 | $3.36 | 18,200 | — | — |
| 2000-08-21 | $3.31 | $3.36 | 75,300 | — | — |
| 2000-08-18 | $3.31 | $3.36 | 11,900 | — | — |
| 2000-08-17 | $3.31 | $3.36 | 21,100 | — | — |
| 2000-08-16 | $3.31 | $3.36 | 21,500 | — | — |
| 2000-08-15 | $3.31 | $3.36 | 33,300 | — | — |
| 2000-08-14 | $3.31 | $3.36 | 16,300 | — | — |
| 2000-08-11 | $3.31 | $3.36 | 13,100 | — | — |
| 2000-08-10 | $3.31 | $3.36 | 25,700 | — | — |
| 2000-08-09 | $3.31 | $3.36 | 10,000 | — | — |
| 2000-08-08 | $3.31 | $3.36 | 3,800 | — | — |
| 2000-08-07 | $3.44 | $3.49 | 600 | — | — |
| 2000-08-04 | $3.31 | $3.36 | 6,100 | — | — |
| 2000-08-03 | $3.44 | $3.49 | 3,500 | — | — |
| 2000-08-02 | $3.38 | $3.43 | 7,600 | — | — |
| 2000-08-01 | $3.31 | $3.36 | 6,300 | — | — |
| 2000-07-31 | $3.31 | $3.36 | 4,800 | — | — |
| 2000-07-28 | $3.44 | $3.49 | 71,200 | — | — |
| 2000-07-27 | $3.38 | $3.43 | 4,000 | — | — |
| 2000-07-26 | $3.25 | $3.30 | 9,400 | — | — |
| 2000-07-25 | $3.25 | $3.30 | 20,700 | — | — |
| 2000-07-24 | $3.31 | $3.36 | 24,100 | — | — |
| 2000-07-21 | $3.38 | $3.43 | 19,600 | — | — |
| 2000-07-20 | $3.31 | $3.36 | 16,900 | — | — |
| 2000-07-19 | $3.25 | $3.30 | 79,200 | — | — |
| 2000-07-18 | $3.31 | $3.36 | 56,500 | — | — |
| 2000-07-17 | $3.38 | $3.43 | 9,300 | — | — |
| 2000-07-14 | $3.38 | $3.43 | 37,700 | — | — |
| 2000-07-13 | $3.44 | $3.49 | 84,700 | — | — |
| 2000-07-12 | $3.38 | $3.43 | 18,400 | — | — |
| 2000-07-11 | $3.38 | $3.43 | 12,500 | — | — |
| 2000-07-10 | $3.44 | $3.49 | 35,100 | — | — |
| 2000-07-07 | $3.44 | $3.49 | 39,700 | — | — |
| 2000-07-06 | $3.38 | $3.43 | 1,400 | — | — |
| 2000-07-05 | $3.50 | $3.55 | 8,800 | — | — |
| 2000-07-03 | $3.56 | $3.62 | 13,800 | — | — |
| 2000-06-30 | $3.50 | $3.55 | 20,000 | — | — |
| 2000-06-29 | $3.50 | $3.55 | 9,200 | — | — |
| 2000-06-28 | $3.50 | $3.55 | 9,700 | — | — |
| 2000-06-27 | $3.44 | $3.49 | 49,300 | — | — |
| 2000-06-26 | $3.44 | $3.49 | 6,900 | — | — |
| 2000-06-23 | $3.38 | $3.43 | 6,700 | — | — |
| 2000-06-22 | $3.44 | $3.49 | 52,200 | — | — |
| 2000-06-21 | $3.44 | $3.49 | 65,600 | — | — |
| 2000-06-20 | $3.38 | $3.43 | 58,200 | — | — |
| 2000-06-19 | $3.44 | $3.49 | 34,900 | — | — |
| 2000-06-16 | $3.44 | $3.49 | 14,800 | — | — |
| 2000-06-15 | $3.44 | $3.49 | 29,300 | — | — |
| 2000-06-14 | $3.50 | $3.55 | 105,900 | — | — |
| 2000-06-13 | $3.50 | $3.55 | 87,600 | — | — |
| 2000-06-12 | $3.44 | $3.49 | 26,900 | — | — |
| 2000-06-09 | $3.44 | $3.49 | 20,300 | — | — |
| 2000-06-08 | $3.44 | $3.49 | 9,800 | — | — |
| 2000-06-07 | $3.50 | $3.55 | 22,200 | — | — |
| 2000-06-06 | $3.56 | $3.62 | 25,200 | — | — |
| 2000-06-05 | $3.50 | $3.55 | 69,500 | — | — |
| 2000-06-02 | $3.50 | $3.55 | 56,000 | — | — |
| 2000-06-01 | $3.44 | $3.49 | 9,400 | — | — |
| 2000-05-31 | $3.44 | $3.49 | 15,100 | — | — |
| 2000-05-30 | $3.38 | $3.43 | 36,900 | — | — |
| 2000-05-26 | $3.38 | $3.43 | 38,800 | — | — |
| 2000-05-25 | $3.44 | $3.49 | 55,200 | — | — |
| 2000-05-24 | $3.38 | $3.43 | 22,600 | — | — |
| 2000-05-23 | $3.38 | $3.43 | 9,800 | — | — |
| 2000-05-22 | $3.44 | $3.49 | 24,700 | — | — |
| 2000-05-19 | $3.38 | $3.43 | 7,500 | — | — |
| 2000-05-18 | $3.44 | $3.49 | 5,500 | — | — |
| 2000-05-17 | $3.44 | $3.49 | 33,600 | — | — |
| 2000-05-16 | $3.44 | $3.49 | 18,400 | — | — |
| 2000-05-15 | $3.50 | $3.55 | 7,000 | — | — |
| 2000-05-12 | $3.50 | $3.55 | 5,100 | — | — |
| 2000-05-11 | $3.50 | $3.55 | 9,300 | — | — |
| 2000-05-10 | $3.44 | $3.49 | 17,000 | — | — |
| 2000-05-09 | $3.50 | $3.55 | 21,400 | — | — |
| 2000-05-08 | $3.50 | $3.55 | 11,500 | — | — |
| 2000-05-05 | $3.50 | $3.55 | 13,200 | — | — |
| 2000-05-04 | $3.50 | $3.55 | 6,200 | — | — |
| 2000-05-03 | $3.44 | $3.49 | 29,500 | — | — |
| 2000-05-02 | $3.50 | $3.55 | 65,600 | — | — |
| 2000-05-01 | $3.44 | $3.49 | 59,400 | — | — |
| 2000-04-28 | $3.50 | $3.55 | 29,000 | — | — |
| 2000-04-27 | $3.44 | $3.49 | 6,500 | — | — |
| 2000-04-26 | $3.50 | $3.55 | 16,200 | — | — |
| 2000-04-25 | $3.44 | $3.49 | 28,500 | — | — |
| 2000-04-24 | $3.50 | $3.55 | 34,600 | — | — |
| 2000-04-20 | $3.44 | $3.49 | 37,300 | — | — |
| 2000-04-19 | $3.44 | $3.49 | 17,800 | — | — |
| 2000-04-18 | $3.44 | $3.49 | 8,800 | — | — |
| 2000-04-17 | $3.44 | $3.49 | 110,600 | — | — |
| 2000-04-14 | $3.50 | $3.55 | 36,300 | — | — |
| 2000-04-13 | $3.38 | $3.43 | 45,300 | — | — |
| 2000-04-12 | $3.50 | $3.55 | 13,800 | — | — |
| 2000-04-11 | $3.56 | $3.62 | 46,400 | — | — |
| 2000-04-10 | $3.44 | $3.49 | 77,400 | — | — |
| 2000-04-07 | $3.50 | $3.55 | 9,700 | — | — |
| 2000-04-06 | $3.44 | $3.49 | 33,800 | — | — |
| 2000-04-05 | $3.50 | $3.55 | 34,800 | — | — |
| 2000-04-04 | $3.50 | $3.55 | 41,600 | — | — |
| 2000-04-03 | $3.44 | $3.49 | 9,900 | — | — |
| 2000-03-31 | $3.50 | $3.55 | 48,900 | — | — |
| 2000-03-30 | $3.50 | $3.55 | 11,600 | — | — |
| 2000-03-29 | $3.50 | $3.55 | 11,700 | — | — |
| 2000-03-28 | $3.56 | $3.62 | 46,900 | — | — |
| 2000-03-27 | $3.50 | $3.55 | 15,900 | — | — |
| 2000-03-24 | $3.50 | $3.55 | 10,000 | — | — |
| 2000-03-23 | $3.50 | $3.55 | 8,700 | — | — |
| 2000-03-22 | $3.56 | $3.62 | 73,700 | — | — |
| 2000-03-21 | $3.50 | $3.55 | 9,200 | — | — |
| 2000-03-20 | $3.44 | $3.49 | 13,800 | — | — |
| 2000-03-17 | $3.44 | $3.49 | 21,000 | — | — |
| 2000-03-16 | $3.50 | $3.55 | 29,500 | — | — |
| 2000-03-15 | $3.63 | $3.68 | 5,800 | — | — |
| 2000-03-14 | $3.69 | $3.74 | 5,900 | — | — |
| 2000-03-13 | $3.69 | $3.74 | 33,300 | — | — |
| 2000-03-10 | $3.50 | $3.55 | 12,100 | — | — |
| 2000-03-09 | $3.50 | $3.55 | 19,800 | — | — |
| 2000-03-08 | $3.50 | $3.55 | 42,400 | — | — |
| 2000-03-07 | $3.63 | $3.68 | 35,900 | — | — |
| 2000-03-06 | $3.44 | $3.49 | 10,000 | — | — |
| 2000-03-03 | $3.44 | $3.49 | 11,600 | — | — |
| 2000-03-02 | $3.44 | $3.49 | 13,400 | — | — |
| 2000-03-01 | $3.50 | $3.55 | 19,900 | — | — |
| 2000-02-29 | $3.50 | $3.55 | 5,500 | — | — |
| 2000-02-28 | $3.56 | $3.62 | 28,700 | — | — |
| 2000-02-25 | $3.50 | $3.55 | 17,200 | — | — |
| 2000-02-24 | $3.56 | $3.62 | 24,600 | — | — |
| 2000-02-23 | $3.63 | $3.68 | 8,700 | — | — |
| 2000-02-22 | $3.75 | $3.81 | 20,500 | — | — |
| 2000-02-18 | $3.81 | $3.87 | 5,500 | — | — |
| 2000-02-17 | $3.63 | $3.68 | 12,900 | — | — |
| 2000-02-16 | $3.69 | $3.74 | 5,100 | — | — |
| 2000-02-15 | $3.75 | $3.81 | 21,400 | — | — |
| 2000-02-14 | $3.75 | $3.81 | 16,700 | — | — |
| 2000-02-11 | $3.81 | $3.87 | 78,500 | — | — |
| 2000-02-10 | $3.69 | $3.74 | 16,100 | — | — |
| 2000-02-09 | $3.69 | $3.74 | 15,600 | — | — |
| 2000-02-08 | $3.63 | $3.68 | 52,000 | — | — |
| 2000-02-07 | $3.63 | $3.68 | 71,200 | — | — |
| 2000-02-04 | $3.75 | $3.81 | 46,800 | — | — |
| 2000-02-03 | $3.56 | $3.62 | 50,600 | — | — |
| 2000-02-02 | $3.50 | $3.55 | 8,400 | — | — |
| 2000-02-01 | $3.38 | $3.43 | 13,400 | — | — |
| 2000-01-31 | $3.44 | $3.49 | 146,500 | — | — |
| 2000-01-28 | $3.50 | $3.55 | 17,500 | — | — |
| 2000-01-27 | $3.44 | $3.49 | 27,400 | — | — |
| 2000-01-26 | $3.50 | $3.55 | 32,000 | — | — |
| 2000-01-25 | $3.56 | $3.62 | 25,200 | — | — |
| 2000-01-24 | $3.63 | $3.68 | 27,000 | — | — |
| 2000-01-21 | $3.63 | $3.68 | 15,300 | — | — |
| 2000-01-20 | $3.56 | $3.62 | 41,900 | — | — |
| 2000-01-19 | $3.44 | $3.49 | 185,600 | — | — |
| 2000-01-18 | $3.50 | $3.55 | 68,000 | — | — |
| 2000-01-14 | $3.56 | $3.62 | 9,700 | — | — |
| 2000-01-13 | $3.63 | $3.68 | 38,500 | — | — |
| 2000-01-12 | $3.56 | $3.62 | 23,000 | — | — |
| 2000-01-11 | $3.63 | $3.68 | 34,000 | — | — |
| 2000-01-10 | $3.63 | $3.68 | 55,500 | — | — |
| 2000-01-07 | $3.69 | $3.74 | 62,900 | — | — |
| 2000-01-06 | $3.75 | $3.81 | 22,400 | — | — |
| 2000-01-05 | $3.75 | $3.81 | 49,300 | — | — |
| 2000-01-04 | $3.81 | $3.87 | 69,300 | — | — |
| 2000-01-03 | $3.88 | $3.93 | 92,600 | — | — |