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
- 1986-06-03 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 | $2.62 | $2.83 | 7,594 | — | — |
| 2000-12-28 | $2.57 | $2.78 | 25,819 | — | — |
| 2000-12-27 | $2.57 | $2.78 | 38,475 | — | — |
| 2000-12-26 | $2.47 | $2.67 | 8,606 | — | — |
| 2000-12-22 | $2.37 | $2.56 | 328,050 | — | — |
| 2000-12-21 | $2.35 | $2.54 | 12,656 | — | — |
| 2000-12-20 | $2.36 | $2.54 | 22,275 | — | — |
| 2000-12-19 | $2.44 | $2.63 | 10,125 | — | — |
| 2000-12-18 | $2.52 | $2.71 | 41,513 | — | — |
| 2000-12-15 | $2.57 | $2.76 | 0 | — | — |
| 2000-12-14 | $2.57 | $2.76 | 32,400 | — | — |
| 2000-12-13 | $2.57 | $2.76 | 2,025 | — | — |
| 2000-12-12 | $2.59 | $2.79 | 4,556 | — | — |
| 2000-12-11 | $2.53 | $2.72 | 19,238 | — | — |
| 2000-12-08 | $2.64 | $2.84 | 24,806 | — | — |
| 2000-12-07 | $2.59 | $2.79 | 12,656 | — | — |
| 2000-12-06 | $2.62 | $2.82 | 28,856 | — | — |
| 2000-12-05 | $2.62 | $2.82 | 84,038 | — | — |
| 2000-12-04 | $2.57 | $2.76 | 8,606 | — | — |
| 2000-12-01 | $2.57 | $2.76 | 201,994 | — | — |
| 2000-11-30 | $2.44 | $2.63 | 1,013 | — | — |
| 2000-11-29 | $2.44 | $2.63 | 4,556 | — | — |
| 2000-11-28 | $2.47 | $2.66 | 17,719 | — | — |
| 2000-11-27 | $2.49 | $2.68 | 31,388 | — | — |
| 2000-11-24 | $2.37 | $2.55 | 5,569 | — | — |
| 2000-11-22 | $2.35 | $2.52 | 34,425 | — | — |
| 2000-11-21 | $2.41 | $2.59 | 15,694 | — | — |
| 2000-11-20 | $2.42 | $2.60 | 49,106 | — | — |
| 2000-11-17 | $2.47 | $2.66 | 73,913 | — | — |
| 2000-11-16 | $2.42 | $2.60 | 233,888 | — | — |
| 2000-11-15 | $2.51 | $2.70 | 16,706 | — | — |
| 2000-11-14 | $2.57 | $2.76 | 1,519 | — | — |
| 2000-11-13 | $2.58 | $2.78 | 11,644 | — | — |
| 2000-11-10 | $2.60 | $2.80 | 6,075 | — | — |
| 2000-11-09 | $2.62 | $2.82 | 1,013 | — | — |
| 2000-11-08 | $2.65 | $2.86 | 9,113 | — | — |
| 2000-11-07 | $2.59 | $2.79 | 23,794 | — | — |
| 2000-11-06 | $2.67 | $2.87 | 15,694 | — | — |
| 2000-11-03 | $2.59 | $2.79 | 3,038 | — | — |
| 2000-11-02 | $2.64 | $2.84 | 22,275 | — | — |
| 2000-11-01 | $2.67 | $2.87 | 64,294 | — | — |
| 2000-10-31 | $2.57 | $2.76 | 19,744 | — | — |
| 2000-10-30 | $2.57 | $2.76 | 19,238 | — | — |
| 2000-10-27 | $2.57 | $2.76 | 39,488 | — | — |
| 2000-10-26 | $2.62 | $2.82 | 164,025 | — | — |
| 2000-10-25 | $2.49 | $2.68 | 147,825 | — | — |
| 2000-10-24 | $2.62 | $2.82 | 61,256 | — | — |
| 2000-10-23 | $2.37 | $2.55 | 103,275 | — | — |
| 2000-10-20 | $2.12 | $2.29 | 24,806 | — | — |
| 2000-10-19 | $2.05 | $2.21 | 5,063 | — | — |
| 2000-10-18 | $2.05 | $2.21 | 22,781 | — | — |
| 2000-10-17 | $2.17 | $2.34 | 0 | — | — |
| 2000-10-16 | $2.17 | $2.34 | 15,188 | — | — |
| 2000-10-13 | $2.12 | $2.29 | 59,738 | — | — |
| 2000-10-12 | $2.17 | $2.34 | 2,025 | — | — |
| 2000-10-11 | $2.20 | $2.37 | 39,488 | — | — |
| 2000-10-10 | $2.22 | $2.39 | 12,656 | — | — |
| 2000-10-09 | $2.32 | $2.50 | 8,606 | — | — |
| 2000-10-06 | $2.35 | $2.52 | 4,556 | — | — |
| 2000-10-05 | $2.35 | $2.52 | 4,556 | — | — |
| 2000-10-04 | $2.37 | $2.55 | 9,113 | — | — |
| 2000-10-03 | $2.37 | $2.55 | 0 | — | — |
| 2000-10-02 | $2.37 | $2.55 | 11,138 | — | — |
| 2000-09-29 | $2.37 | $2.55 | 18,731 | — | — |
| 2000-09-28 | $2.27 | $2.44 | 0 | — | — |
| 2000-09-27 | $2.27 | $2.44 | 3,544 | — | — |
| 2000-09-26 | $2.30 | $2.47 | 60,750 | — | — |
| 2000-09-25 | $2.22 | $2.39 | 23,794 | — | — |
| 2000-09-22 | $2.17 | $2.34 | 6,075 | — | — |
| 2000-09-21 | $2.20 | $2.37 | 10,631 | — | — |
| 2000-09-20 | $2.20 | $2.37 | 109,856 | — | — |
| 2000-09-19 | $2.20 | $2.37 | 5,063 | — | — |
| 2000-09-18 | $2.22 | $2.39 | 57,713 | — | — |
| 2000-09-15 | $2.20 | $2.37 | 46,575 | — | — |
| 2000-09-14 | $2.25 | $2.42 | 42,525 | — | — |
| 2000-09-13 | $2.17 | $2.34 | 2,025 | — | — |
| 2000-09-12 | $2.20 | $2.37 | 39,488 | — | — |
| 2000-09-11 | $2.22 | $2.39 | 4,556 | — | — |
| 2000-09-08 | $2.22 | $2.39 | 2,025 | — | — |
| 2000-09-07 | $2.27 | $2.44 | 7,088 | — | — |
| 2000-09-06 | $2.23 | $2.41 | 9,619 | — | — |
| 2000-09-05 | $2.20 | $2.37 | 20,250 | — | — |
| 2000-09-01 | $2.22 | $2.39 | 17,213 | — | — |
| 2000-08-31 | $2.23 | $2.41 | 0 | — | — |
| 2000-08-30 | $2.23 | $2.41 | 11,138 | — | — |
| 2000-08-29 | $2.25 | $2.42 | 18,225 | — | — |
| 2000-08-28 | $2.22 | $2.39 | 22,275 | — | — |
| 2000-08-25 | $2.28 | $2.46 | 7,088 | — | — |
| 2000-08-24 | $2.22 | $2.39 | 12,656 | — | — |
| 2000-08-23 | $2.22 | $2.39 | 7,594 | — | — |
| 2000-08-22 | $2.25 | $2.42 | 10,125 | — | — |
| 2000-08-21 | $2.27 | $2.44 | 19,744 | — | — |
| 2000-08-18 | $2.25 | $2.42 | 824,175 | — | — |
| 2000-08-17 | $2.40 | $2.58 | 10,125 | — | — |
| 2000-08-16 | $2.40 | $2.58 | 5,569 | — | — |
| 2000-08-15 | $2.40 | $2.58 | 2,025 | — | — |
| 2000-08-14 | $2.37 | $2.55 | 14,175 | — | — |
| 2000-08-11 | $2.32 | $2.50 | 16,200 | — | — |
| 2000-08-10 | $2.37 | $2.55 | 16,200 | — | — |
| 2000-08-09 | $2.35 | $2.52 | 16,706 | — | — |
| 2000-08-08 | $2.35 | $2.52 | 27,844 | — | — |
| 2000-08-07 | $2.35 | $2.52 | 10,125 | — | — |
| 2000-08-04 | $2.35 | $2.52 | 16,200 | — | — |
| 2000-08-03 | $2.42 | $2.60 | 506 | — | — |
| 2000-08-02 | $2.42 | $2.60 | 3,038 | — | — |
| 2000-08-01 | $2.42 | $2.60 | 14,175 | — | — |
| 2000-07-31 | $2.37 | $2.55 | 46,069 | — | — |
| 2000-07-28 | $2.37 | $2.55 | 15,694 | — | — |
| 2000-07-27 | $2.37 | $2.55 | 1,519 | — | — |
| 2000-07-26 | $2.32 | $2.50 | 22,781 | — | — |
| 2000-07-25 | $2.37 | $2.55 | 42,525 | — | — |
| 2000-07-24 | $2.30 | $2.47 | 12,656 | — | — |
| 2000-07-21 | $2.40 | $2.58 | 2,025 | — | — |
| 2000-07-20 | $2.35 | $2.52 | 47,081 | — | — |
| 2000-07-19 | $2.44 | $2.63 | 41,006 | — | — |
| 2000-07-18 | $2.37 | $2.55 | 43,031 | — | — |
| 2000-07-17 | $2.32 | $2.50 | 91,631 | — | — |
| 2000-07-14 | $2.22 | $2.39 | 0 | — | — |
| 2000-07-13 | $2.22 | $2.39 | 33,919 | — | — |
| 2000-07-12 | $2.22 | $2.39 | 3,038 | — | — |
| 2000-07-11 | $2.27 | $2.44 | 87,581 | — | — |
| 2000-07-10 | $2.30 | $2.47 | 58,219 | — | — |
| 2000-07-07 | $2.25 | $2.42 | 2,531 | — | — |
| 2000-07-06 | $2.22 | $2.39 | 22,275 | — | — |
| 2000-07-05 | $2.22 | $2.39 | 0 | — | — |
| 2000-07-03 | $2.22 | $2.39 | 1,013 | — | — |
| 2000-06-30 | $2.22 | $2.39 | 79,481 | — | — |
| 2000-06-29 | $2.27 | $2.44 | 3,038 | — | — |
| 2000-06-28 | $2.27 | $2.44 | 24,300 | — | — |
| 2000-06-27 | $2.25 | $2.42 | 8,606 | — | — |
| 2000-06-26 | $2.22 | $2.39 | 25,819 | — | — |
| 2000-06-23 | $2.20 | $2.37 | 30,881 | — | — |
| 2000-06-22 | $2.12 | $2.29 | 42,525 | — | — |
| 2000-06-21 | $2.12 | $2.29 | 16,706 | — | — |
| 2000-06-20 | $2.12 | $2.29 | 7,088 | — | — |
| 2000-06-19 | $2.07 | $2.23 | 44,044 | — | — |
| 2000-06-16 | $2.05 | $2.21 | 345,769 | — | — |
| 2000-06-15 | $2.12 | $2.29 | 13,163 | — | — |
| 2000-06-14 | $2.07 | $2.23 | 16,706 | — | — |
| 2000-06-13 | $2.00 | $2.15 | 91,631 | — | — |
| 2000-06-12 | $1.89 | $2.03 | 13,669 | — | — |
| 2000-06-09 | $1.89 | $2.03 | 6,075 | — | — |
| 2000-06-08 | $1.88 | $2.02 | 16,706 | — | — |
| 2000-06-07 | $1.95 | $2.10 | 0 | — | — |
| 2000-06-06 | $1.95 | $2.10 | 20,250 | — | — |
| 2000-06-05 | $2.00 | $2.15 | 120,488 | — | — |
| 2000-06-02 | $2.07 | $2.23 | 62,775 | — | — |
| 2000-06-01 | $2.02 | $2.18 | 52,144 | — | — |
| 2000-05-31 | $2.00 | $2.15 | 0 | — | — |
| 2000-05-30 | $2.00 | $2.15 | 29,869 | — | — |
| 2000-05-26 | $2.00 | $2.15 | 20,250 | — | — |
| 2000-05-25 | $1.95 | $2.10 | 61,763 | — | — |
| 2000-05-24 | $2.02 | $2.18 | 17,719 | — | — |
| 2000-05-23 | $2.12 | $2.29 | 0 | — | — |
| 2000-05-22 | $2.12 | $2.29 | 14,681 | — | — |
| 2000-05-19 | $2.17 | $2.34 | 27,338 | — | — |
| 2000-05-18 | $2.32 | $2.50 | 129,094 | — | — |
| 2000-05-17 | $2.20 | $2.37 | 84,038 | — | — |
| 2000-05-16 | $2.05 | $2.21 | 86,569 | — | — |
| 2000-05-15 | $1.98 | $2.13 | 77,963 | — | — |
| 2000-05-12 | $1.93 | $2.07 | 78,469 | — | — |
| 2000-05-11 | $1.85 | $1.99 | 19,238 | — | — |
| 2000-05-10 | $1.85 | $1.99 | 104,794 | — | — |
| 2000-05-09 | $1.80 | $1.94 | 53,156 | — | — |
| 2000-05-08 | $1.75 | $1.89 | 51,638 | — | — |
| 2000-05-05 | $1.75 | $1.89 | 63,788 | — | — |
| 2000-05-04 | $1.70 | $1.83 | 13,163 | — | — |
| 2000-05-03 | $1.75 | $1.89 | 18,731 | — | — |
| 2000-05-02 | $1.75 | $1.89 | 28,350 | — | — |
| 2000-05-01 | $1.79 | $1.93 | 6,075 | — | — |
| 2000-04-28 | $1.83 | $1.97 | 52,144 | — | — |
| 2000-04-27 | $1.78 | $1.91 | 75,938 | — | — |
| 2000-04-26 | $1.78 | $1.91 | 72,900 | — | — |
| 2000-04-25 | $1.78 | $1.91 | 23,288 | — | — |
| 2000-04-24 | $1.70 | $1.83 | 180,731 | — | — |
| 2000-04-20 | $1.78 | $1.91 | 10,631 | — | — |
| 2000-04-19 | $1.80 | $1.94 | 93,656 | — | — |
| 2000-04-18 | $1.65 | $1.78 | 131,119 | — | — |
| 2000-04-17 | $1.68 | $1.81 | 50,119 | — | — |
| 2000-04-14 | $1.63 | $1.75 | 50,625 | — | — |
| 2000-04-13 | $1.68 | $1.81 | 25,819 | — | — |
| 2000-04-12 | $1.68 | $1.81 | 67,838 | — | — |
| 2000-04-11 | $1.78 | $1.91 | 20,756 | — | — |
| 2000-04-10 | $1.78 | $1.91 | 14,681 | — | — |
| 2000-04-07 | $1.77 | $1.90 | 7,088 | — | — |
| 2000-04-06 | $1.78 | $1.91 | 3,544 | — | — |
| 2000-04-05 | $1.80 | $1.94 | 20,250 | — | — |
| 2000-04-04 | $1.78 | $1.91 | 20,756 | — | — |
| 2000-04-03 | $1.79 | $1.93 | 7,088 | — | — |
| 2000-03-31 | $1.78 | $1.91 | 12,150 | — | — |
| 2000-03-30 | $1.80 | $1.94 | 33,413 | — | — |
| 2000-03-29 | $1.78 | $1.91 | 84,038 | — | — |
| 2000-03-28 | $1.78 | $1.91 | 13,669 | — | — |
| 2000-03-27 | $1.78 | $1.91 | 1,519 | — | — |
| 2000-03-24 | $1.78 | $1.91 | 28,350 | — | — |
| 2000-03-23 | $1.78 | $1.91 | 49,106 | — | — |
| 2000-03-22 | $1.78 | $1.91 | 21,769 | — | — |
| 2000-03-21 | $1.78 | $1.91 | 16,706 | — | — |
| 2000-03-20 | $1.78 | $1.91 | 66,825 | — | — |
| 2000-03-17 | $1.78 | $1.91 | 54,169 | — | — |
| 2000-03-16 | $1.78 | $1.91 | 105,806 | — | — |
| 2000-03-15 | $1.78 | $1.91 | 54,675 | — | — |
| 2000-03-14 | $1.73 | $1.86 | 56,194 | — | — |
| 2000-03-13 | $1.73 | $1.86 | 123,525 | — | — |
| 2000-03-10 | $1.65 | $1.78 | 29,363 | — | — |
| 2000-03-09 | $1.63 | $1.75 | 6,075 | — | — |
| 2000-03-08 | $1.68 | $1.81 | 83,025 | — | — |
| 2000-03-07 | $1.73 | $1.86 | 12,656 | — | — |
| 2000-03-06 | $1.68 | $1.81 | 52,650 | — | — |
| 2000-03-03 | $1.65 | $1.78 | 79,481 | — | — |
| 2000-03-02 | $1.75 | $1.89 | 55,181 | — | — |
| 2000-03-01 | $1.78 | $1.91 | 18,225 | — | — |
| 2000-02-29 | $1.68 | $1.81 | 57,206 | — | — |
| 2000-02-28 | $1.68 | $1.81 | 17,213 | — | — |
| 2000-02-25 | $1.68 | $1.81 | 315,900 | — | — |
| 2000-02-24 | $1.68 | $1.81 | 62,775 | — | — |
| 2000-02-23 | $1.65 | $1.78 | 0 | — | — |
| 2000-02-22 | $1.65 | $1.78 | 103,781 | — | — |
| 2000-02-18 | $1.63 | $1.75 | 77,963 | — | — |
| 2000-02-17 | $1.68 | $1.81 | 25,819 | — | — |
| 2000-02-16 | $1.68 | $1.81 | 29,363 | — | — |
| 2000-02-15 | $1.68 | $1.81 | 4,050 | — | — |
| 2000-02-14 | $1.68 | $1.81 | 24,300 | — | — |
| 2000-02-11 | $1.67 | $1.79 | 3,038 | — | — |
| 2000-02-10 | $1.69 | $1.82 | 1,013 | — | — |
| 2000-02-09 | $1.67 | $1.79 | 22,781 | — | — |
| 2000-02-08 | $1.65 | $1.78 | 43,031 | — | — |
| 2000-02-07 | $1.73 | $1.86 | 76,950 | — | — |
| 2000-02-04 | $1.68 | $1.81 | 5,063 | — | — |
| 2000-02-03 | $1.68 | $1.81 | 18,731 | — | — |
| 2000-02-02 | $1.56 | $1.67 | 25,313 | — | — |
| 2000-02-01 | $1.53 | $1.65 | 0 | — | — |
| 2000-01-31 | $1.53 | $1.65 | 31,894 | — | — |
| 2000-01-28 | $1.63 | $1.75 | 72,394 | — | — |
| 2000-01-27 | $1.69 | $1.82 | 75,431 | — | — |
| 2000-01-26 | $1.83 | $1.97 | 3,544 | — | — |
| 2000-01-25 | $1.80 | $1.94 | 12,656 | — | — |
| 2000-01-24 | $1.80 | $1.94 | 20,756 | — | — |
| 2000-01-21 | $1.70 | $1.83 | 7,594 | — | — |
| 2000-01-20 | $1.68 | $1.81 | 24,806 | — | — |
| 2000-01-19 | $1.58 | $1.70 | 53,663 | — | — |
| 2000-01-18 | $1.58 | $1.70 | 67,838 | — | — |
| 2000-01-14 | $1.54 | $1.66 | 24,300 | — | — |
| 2000-01-13 | $1.52 | $1.63 | 7,088 | — | — |
| 2000-01-12 | $1.52 | $1.63 | 47,588 | — | — |
| 2000-01-11 | $1.51 | $1.62 | 128,588 | — | — |
| 2000-01-10 | $1.56 | $1.67 | 99,731 | — | — |
| 2000-01-07 | $1.53 | $1.65 | 26,325 | — | — |
| 2000-01-06 | $1.48 | $1.59 | 49,106 | — | — |
| 2000-01-05 | $1.51 | $1.62 | 178,706 | — | — |
| 2000-01-04 | $1.48 | $1.59 | 26,325 | — | — |
| 2000-01-03 | $1.53 | $1.65 | 47,081 | — | — |