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
- 1981-12-08 to 2026-08-28
- 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 | $2.50 | $2.93 | 69,300 | — | — |
| 2000-12-28 | $2.45 | $2.87 | 13,750 | — | — |
| 2000-12-27 | $2.25 | $2.63 | 18,700 | — | — |
| 2000-12-26 | $2.36 | $2.77 | 14,025 | — | — |
| 2000-12-22 | $2.27 | $2.66 | 141,075 | — | — |
| 2000-12-21 | $2.36 | $2.77 | 41,800 | — | — |
| 2000-12-20 | $2.50 | $2.93 | 8,386 | — | — |
| 2000-12-19 | $2.73 | $3.19 | 9,350 | — | — |
| 2000-12-18 | $2.77 | $3.24 | 12,511 | — | — |
| 2000-12-15 | $2.91 | $3.40 | 1,375 | — | — |
| 2000-12-14 | $2.86 | $3.35 | 4,536 | — | — |
| 2000-12-13 | $3.09 | $3.62 | 0 | — | — |
| 2000-12-12 | $3.09 | $3.58 | 686 | — | — |
| 2000-12-11 | $2.91 | $3.37 | 2,611 | — | — |
| 2000-12-08 | $2.86 | $3.32 | 4,536 | — | — |
| 2000-12-07 | $2.91 | $3.37 | 19,661 | — | — |
| 2000-12-06 | $2.91 | $3.37 | 0 | — | — |
| 2000-12-05 | $2.91 | $3.37 | 10,450 | — | — |
| 2000-12-04 | $2.96 | $3.43 | 13,200 | — | — |
| 2000-12-01 | $3.36 | $3.90 | 2,336 | — | — |
| 2000-11-30 | $3.00 | $3.48 | 4,811 | — | — |
| 2000-11-29 | $3.18 | $3.69 | 1,511 | — | — |
| 2000-11-28 | $3.45 | $4.00 | 15,400 | — | — |
| 2000-11-27 | $3.00 | $3.48 | 10,036 | — | — |
| 2000-11-24 | $2.91 | $3.37 | 3,712 | — | — |
| 2000-11-22 | $2.91 | $3.37 | 602,661 | — | — |
| 2000-11-21 | $3.18 | $3.69 | 14,575 | — | — |
| 2000-11-20 | $3.45 | $4.00 | 825 | — | — |
| 2000-11-17 | $3.45 | $4.00 | 18,011 | — | — |
| 2000-11-16 | $2.82 | $3.27 | 1,236 | — | — |
| 2000-11-15 | $3.09 | $3.58 | 550 | — | — |
| 2000-11-14 | $2.73 | $3.16 | 4,261 | — | — |
| 2000-11-13 | $2.73 | $3.16 | 7,425 | — | — |
| 2000-11-10 | $3.09 | $3.58 | 2,475 | — | — |
| 2000-11-09 | $3.09 | $3.58 | 3,711 | — | — |
| 2000-11-08 | $3.09 | $3.58 | 2,475 | — | — |
| 2000-11-07 | $3.09 | $3.58 | 0 | — | — |
| 2000-11-06 | $3.09 | $3.58 | 4,125 | — | — |
| 2000-11-03 | $3.09 | $3.58 | 411 | — | — |
| 2000-11-02 | $3.27 | $3.79 | 4,125 | — | — |
| 2000-11-01 | $3.18 | $3.69 | 2,336 | — | — |
| 2000-10-31 | $2.73 | $3.16 | 2,750 | — | — |
| 2000-10-30 | $3.59 | $4.16 | 12,236 | — | — |
| 2000-10-27 | $3.55 | $4.11 | 28,186 | — | — |
| 2000-10-26 | $3.50 | $4.06 | 0 | — | — |
| 2000-10-25 | $3.50 | $4.06 | 825 | — | — |
| 2000-10-24 | $3.68 | $4.27 | 2,061 | — | — |
| 2000-10-23 | $3.64 | $4.22 | 1,375 | — | — |
| 2000-10-20 | $3.59 | $4.16 | 136 | — | — |
| 2000-10-19 | $3.45 | $4.00 | 9,075 | — | — |
| 2000-10-18 | $3.45 | $4.00 | 5,775 | — | — |
| 2000-10-17 | $3.45 | $4.00 | 42,761 | — | — |
| 2000-10-16 | $4.00 | $4.64 | 19,386 | — | — |
| 2000-10-13 | $4.00 | $4.64 | 2,475 | — | — |
| 2000-10-12 | $3.45 | $4.00 | 68,336 | — | — |
| 2000-10-11 | $3.64 | $4.22 | 9,211 | — | — |
| 2000-10-10 | $3.64 | $4.22 | 275 | — | — |
| 2000-10-09 | $3.68 | $4.27 | 275 | — | — |
| 2000-10-06 | $3.68 | $4.27 | 3,300 | — | — |
| 2000-10-05 | $3.80 | $4.40 | 1,375 | — | — |
| 2000-10-04 | $3.73 | $4.32 | 0 | — | — |
| 2000-10-03 | $3.73 | $4.32 | 2,750 | — | — |
| 2000-10-02 | $3.68 | $4.27 | 14,850 | — | — |
| 2000-09-29 | $3.68 | $4.27 | 136 | — | — |
| 2000-09-28 | $3.64 | $4.22 | 8,936 | — | — |
| 2000-09-27 | $3.73 | $4.32 | 6,875 | — | — |
| 2000-09-26 | $3.73 | $4.32 | 5,911 | — | — |
| 2000-09-25 | $3.96 | $4.59 | 0 | — | — |
| 2000-09-22 | $3.96 | $4.59 | 411 | — | — |
| 2000-09-21 | $3.73 | $4.32 | 0 | — | — |
| 2000-09-20 | $3.73 | $4.32 | 10,036 | — | — |
| 2000-09-19 | $3.73 | $4.32 | 1,786 | — | — |
| 2000-09-18 | $3.73 | $4.32 | 1,100 | — | — |
| 2000-09-15 | $3.82 | $4.43 | 3,575 | — | — |
| 2000-09-14 | $3.77 | $4.37 | 2,475 | — | — |
| 2000-09-13 | $4.00 | $4.64 | 1,100 | — | — |
| 2000-09-12 | $3.73 | $4.29 | 136 | — | — |
| 2000-09-11 | $4.00 | $4.60 | 1,100 | — | — |
| 2000-09-08 | $4.00 | $4.60 | 0 | — | — |
| 2000-09-07 | $4.00 | $4.60 | 686 | — | — |
| 2000-09-06 | $4.23 | $4.86 | 275 | — | — |
| 2000-09-05 | $4.36 | $5.02 | 411 | — | — |
| 2000-09-01 | $4.23 | $4.86 | 10,725 | — | — |
| 2000-08-31 | $3.64 | $4.18 | 10,311 | — | — |
| 2000-08-30 | $3.64 | $4.18 | 1,100 | — | — |
| 2000-08-29 | $3.73 | $4.29 | 136 | — | — |
| 2000-08-28 | $3.73 | $4.29 | 686 | — | — |
| 2000-08-25 | $3.91 | $4.50 | 3,300 | — | — |
| 2000-08-24 | $3.64 | $4.18 | 3,850 | — | — |
| 2000-08-23 | $4.18 | $4.81 | 3,161 | — | — |
| 2000-08-22 | $4.00 | $4.60 | 8,250 | — | — |
| 2000-08-21 | $3.73 | $4.29 | 1,511 | — | — |
| 2000-08-18 | $3.64 | $4.18 | 0 | — | — |
| 2000-08-17 | $3.64 | $4.18 | 0 | — | — |
| 2000-08-16 | $3.64 | $4.18 | 411 | — | — |
| 2000-08-15 | $4.23 | $4.86 | 0 | — | — |
| 2000-08-14 | $4.23 | $4.86 | 961 | — | — |
| 2000-08-11 | $3.91 | $4.50 | 961 | — | — |
| 2000-08-10 | $3.86 | $4.44 | 0 | — | — |
| 2000-08-09 | $3.86 | $4.44 | 1,236 | — | — |
| 2000-08-08 | $3.86 | $4.44 | 686 | — | — |
| 2000-08-07 | $4.27 | $4.91 | 10,725 | — | — |
| 2000-08-04 | $3.82 | $4.39 | 0 | — | — |
| 2000-08-03 | $3.82 | $4.39 | 0 | — | — |
| 2000-08-02 | $3.82 | $4.39 | 0 | — | — |
| 2000-08-01 | $3.82 | $4.39 | 825 | — | — |
| 2000-07-31 | $4.00 | $4.60 | 275 | — | — |
| 2000-07-28 | $3.91 | $4.50 | 2,062 | — | — |
| 2000-07-27 | $4.09 | $4.71 | 23,925 | — | — |
| 2000-07-26 | $3.64 | $4.18 | 12,375 | — | — |
| 2000-07-25 | $3.64 | $4.18 | 2,200 | — | — |
| 2000-07-24 | $3.82 | $4.39 | 2,061 | — | — |
| 2000-07-21 | $4.18 | $4.81 | 1,375 | — | — |
| 2000-07-20 | $3.73 | $4.29 | 0 | — | — |
| 2000-07-19 | $3.73 | $4.29 | 1,100 | — | — |
| 2000-07-18 | $3.82 | $4.39 | 0 | — | — |
| 2000-07-17 | $3.82 | $4.39 | 3,712 | — | — |
| 2000-07-14 | $3.64 | $4.18 | 2,886 | — | — |
| 2000-07-13 | $3.82 | $4.39 | 0 | — | — |
| 2000-07-12 | $3.82 | $4.39 | 550 | — | — |
| 2000-07-11 | $4.36 | $5.02 | 275 | — | — |
| 2000-07-10 | $4.59 | $5.28 | 14,025 | — | — |
| 2000-07-07 | $4.32 | $4.97 | 0 | — | — |
| 2000-07-06 | $4.32 | $4.97 | 6,736 | — | — |
| 2000-07-05 | $4.00 | $4.60 | 9,350 | — | — |
| 2000-07-03 | $3.64 | $4.18 | 2,750 | — | — |
| 2000-06-30 | $4.00 | $4.60 | 13,475 | — | — |
| 2000-06-29 | $3.77 | $4.34 | 1,511 | — | — |
| 2000-06-28 | $3.82 | $4.39 | 3,986 | — | — |
| 2000-06-27 | $3.73 | $4.29 | 1,786 | — | — |
| 2000-06-26 | $4.16 | $4.78 | 9,486 | — | — |
| 2000-06-23 | $3.96 | $4.55 | 0 | — | — |
| 2000-06-22 | $3.96 | $4.55 | 825 | — | — |
| 2000-06-21 | $3.91 | $4.50 | 0 | — | — |
| 2000-06-20 | $3.91 | $4.50 | 14,850 | — | — |
| 2000-06-19 | $4.18 | $4.81 | 4,125 | — | — |
| 2000-06-16 | $4.27 | $4.91 | 5,500 | — | — |
| 2000-06-15 | $4.18 | $4.81 | 0 | — | — |
| 2000-06-14 | $4.18 | $4.81 | 4,125 | — | — |
| 2000-06-13 | $4.00 | $4.57 | 24,886 | — | — |
| 2000-06-12 | $4.18 | $4.77 | 4,950 | — | — |
| 2000-06-09 | $4.18 | $4.77 | 7,150 | — | — |
| 2000-06-08 | $4.00 | $4.57 | 961 | — | — |
| 2000-06-07 | $4.18 | $4.77 | 0 | — | — |
| 2000-06-06 | $4.18 | $4.77 | 0 | — | — |
| 2000-06-05 | $4.18 | $4.77 | 3,025 | — | — |
| 2000-06-02 | $4.36 | $4.98 | 0 | — | — |
| 2000-06-01 | $4.36 | $4.98 | 7,011 | — | — |
| 2000-05-31 | $4.36 | $4.98 | 0 | — | — |
| 2000-05-30 | $4.36 | $4.98 | 6,875 | — | — |
| 2000-05-26 | $4.36 | $4.98 | 0 | — | — |
| 2000-05-25 | $4.36 | $4.98 | 6,050 | — | — |
| 2000-05-24 | $4.36 | $4.98 | 0 | — | — |
| 2000-05-23 | $4.36 | $4.98 | 7,150 | — | — |
| 2000-05-22 | $4.36 | $4.98 | 19,662 | — | — |
| 2000-05-19 | $4.82 | $5.50 | 2,336 | — | — |
| 2000-05-18 | $4.82 | $5.50 | 3,575 | — | — |
| 2000-05-17 | $4.82 | $5.50 | 411 | — | — |
| 2000-05-16 | $4.82 | $5.50 | 17,600 | — | — |
| 2000-05-15 | $4.27 | $4.88 | 0 | — | — |
| 2000-05-12 | $4.27 | $4.88 | 3,986 | — | — |
| 2000-05-11 | $4.18 | $4.77 | 0 | — | — |
| 2000-05-10 | $4.18 | $4.77 | 0 | — | — |
| 2000-05-09 | $4.18 | $4.77 | 686 | — | — |
| 2000-05-08 | $4.09 | $4.67 | 1,511 | — | — |
| 2000-05-05 | $4.36 | $4.98 | 5,225 | — | — |
| 2000-05-04 | $4.00 | $4.57 | 4,261 | — | — |
| 2000-05-03 | $4.05 | $4.62 | 1,236 | — | — |
| 2000-05-02 | $4.09 | $4.67 | 2,886 | — | — |
| 2000-05-01 | $4.00 | $4.57 | 3,986 | — | — |
| 2000-04-28 | $4.36 | $4.98 | 0 | — | — |
| 2000-04-27 | $4.36 | $4.98 | 0 | — | — |
| 2000-04-26 | $4.36 | $4.98 | 3,025 | — | — |
| 2000-04-25 | $4.00 | $4.57 | 13,475 | — | — |
| 2000-04-24 | $4.00 | $4.57 | 0 | — | — |
| 2000-04-20 | $4.00 | $4.57 | 6,875 | — | — |
| 2000-04-19 | $4.27 | $4.88 | 1,375 | — | — |
| 2000-04-18 | $3.91 | $4.46 | 7,286 | — | — |
| 2000-04-17 | $4.18 | $4.77 | 961 | — | — |
| 2000-04-14 | $4.18 | $4.77 | 6,600 | — | — |
| 2000-04-13 | $4.27 | $4.88 | 14,161 | — | — |
| 2000-04-12 | $4.64 | $5.29 | 3,161 | — | — |
| 2000-04-11 | $4.73 | $5.40 | 1,511 | — | — |
| 2000-04-10 | $4.64 | $5.29 | 3,025 | — | — |
| 2000-04-07 | $4.55 | $5.19 | 26,950 | — | — |
| 2000-04-06 | $4.64 | $5.29 | 136 | — | — |
| 2000-04-05 | $4.73 | $5.40 | 2,200 | — | — |
| 2000-04-04 | $4.91 | $5.60 | 9,211 | — | — |
| 2000-04-03 | $5.09 | $5.81 | 0 | — | — |
| 2000-03-31 | $5.09 | $5.81 | 4,811 | — | — |
| 2000-03-30 | $4.91 | $5.60 | 16,911 | — | — |
| 2000-03-29 | $4.82 | $5.50 | 1,925 | — | — |
| 2000-03-28 | $5.27 | $6.02 | 2,061 | — | — |
| 2000-03-27 | $5.00 | $5.71 | 5,911 | — | — |
| 2000-03-24 | $5.00 | $5.71 | 0 | — | — |
| 2000-03-23 | $5.00 | $5.71 | 1,511 | — | — |
| 2000-03-22 | $5.00 | $5.71 | 961 | — | — |
| 2000-03-21 | $5.09 | $5.81 | 39,050 | — | — |
| 2000-03-20 | $5.45 | $6.19 | 961 | — | — |
| 2000-03-17 | $4.82 | $5.47 | 686 | — | — |
| 2000-03-16 | $4.77 | $5.42 | 0 | — | — |
| 2000-03-15 | $4.77 | $5.42 | 3,712 | — | — |
| 2000-03-14 | $4.86 | $5.52 | 10,037 | — | — |
| 2000-03-13 | $5.09 | $5.78 | 40,150 | — | — |
| 2000-03-10 | $4.64 | $5.27 | 1,511 | — | — |
| 2000-03-09 | $4.55 | $5.16 | 3,025 | — | — |
| 2000-03-08 | $4.36 | $4.96 | 1,100 | — | — |
| 2000-03-07 | $4.36 | $4.96 | 16,086 | — | — |
| 2000-03-06 | $4.30 | $4.88 | 4,400 | — | — |
| 2000-03-03 | $4.30 | $4.88 | 3,300 | — | — |
| 2000-03-02 | $4.36 | $4.96 | 0 | — | — |
| 2000-03-01 | $4.36 | $4.96 | 6,875 | — | — |
| 2000-02-29 | $4.36 | $4.96 | 8,250 | — | — |
| 2000-02-28 | $3.84 | $4.36 | 5,500 | — | — |
| 2000-02-25 | $4.45 | $5.06 | 3,437 | — | — |
| 2000-02-24 | $4.36 | $4.96 | 0 | — | — |
| 2000-02-23 | $4.36 | $4.96 | 14,850 | — | — |
| 2000-02-22 | $4.36 | $4.96 | 5,361 | — | — |
| 2000-02-18 | $4.45 | $5.06 | 21,862 | — | — |
| 2000-02-17 | $4.55 | $5.16 | 0 | — | — |
| 2000-02-16 | $4.55 | $5.16 | 1,511 | — | — |
| 2000-02-15 | $4.36 | $4.96 | 1,925 | — | — |
| 2000-02-14 | $4.36 | $4.96 | 4,261 | — | — |
| 2000-02-11 | $4.55 | $5.16 | 2,061 | — | — |
| 2000-02-10 | $4.55 | $5.16 | 550 | — | — |
| 2000-02-09 | $4.55 | $5.16 | 8,662 | — | — |
| 2000-02-08 | $4.55 | $5.16 | 3,711 | — | — |
| 2000-02-07 | $4.36 | $4.96 | 2,750 | — | — |
| 2000-02-04 | $4.55 | $5.16 | 686 | — | — |
| 2000-02-03 | $4.73 | $5.37 | 3,850 | — | — |
| 2000-02-02 | $4.73 | $5.37 | 136 | — | — |
| 2000-02-01 | $4.55 | $5.16 | 0 | — | — |
| 2000-01-31 | $4.55 | $5.16 | 28,461 | — | — |
| 2000-01-28 | $4.18 | $4.75 | 1,650 | — | — |
| 2000-01-27 | $4.09 | $4.65 | 12,100 | — | — |
| 2000-01-26 | $4.09 | $4.65 | 686 | — | — |
| 2000-01-25 | $4.27 | $4.85 | 1,236 | — | — |
| 2000-01-24 | $4.55 | $5.16 | 3,850 | — | — |
| 2000-01-21 | $4.45 | $5.06 | 26,675 | — | — |
| 2000-01-20 | $4.09 | $4.65 | 0 | — | — |
| 2000-01-19 | $4.09 | $4.65 | 0 | — | — |
| 2000-01-18 | $4.09 | $4.65 | 550 | — | — |
| 2000-01-14 | $4.36 | $4.96 | 3,575 | — | — |
| 2000-01-13 | $4.36 | $4.96 | 12,925 | — | — |
| 2000-01-12 | $4.00 | $4.54 | 1,236 | — | — |
| 2000-01-11 | $4.18 | $4.75 | 6,186 | — | — |
| 2000-01-10 | $4.73 | $5.37 | 1,375 | — | — |
| 2000-01-07 | $4.32 | $4.90 | 1,236 | — | — |
| 2000-01-06 | $4.32 | $4.90 | 9,625 | — | — |
| 2000-01-05 | $4.36 | $4.96 | 2,475 | — | — |
| 2000-01-04 | $4.73 | $5.37 | 275 | — | — |
| 2000-01-03 | $4.41 | $5.01 | 2,061 | — | — |