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
- 1987-03-13 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 | $2.96 | $2.96 | 41,700 | — | — |
| 2000-12-28 | $2.92 | $2.92 | 8,700 | — | — |
| 2000-12-27 | $2.96 | $2.96 | 50,100 | — | — |
| 2000-12-26 | $3.00 | $3.00 | 81,600 | — | — |
| 2000-12-22 | $2.96 | $2.96 | 68,700 | — | — |
| 2000-12-21 | $2.96 | $2.96 | 126,750 | — | — |
| 2000-12-20 | $2.96 | $2.96 | 23,250 | — | — |
| 2000-12-19 | $2.98 | $2.98 | 4,950 | — | — |
| 2000-12-18 | $2.96 | $2.96 | 44,100 | — | — |
| 2000-12-15 | $2.96 | $2.96 | 9,600 | — | — |
| 2000-12-14 | $3.00 | $3.00 | 5,850 | — | — |
| 2000-12-13 | $3.00 | $3.00 | 5,100 | — | — |
| 2000-12-12 | $2.92 | $2.92 | 83,700 | — | — |
| 2000-12-11 | $3.00 | $3.00 | 17,850 | — | — |
| 2000-12-08 | $2.96 | $2.96 | 87,450 | — | — |
| 2000-12-07 | $3.00 | $3.00 | 4,500 | — | — |
| 2000-12-06 | $2.96 | $2.96 | 27,750 | — | — |
| 2000-12-05 | $2.96 | $2.96 | 450 | — | — |
| 2000-12-04 | $2.83 | $2.83 | 10,650 | — | — |
| 2000-12-01 | $3.00 | $3.00 | 14,700 | — | — |
| 2000-11-30 | $3.08 | $3.08 | 161,250 | — | — |
| 2000-11-29 | $3.08 | $3.08 | 40,800 | — | — |
| 2000-11-28 | $3.13 | $3.13 | 28,050 | — | — |
| 2000-11-27 | $3.06 | $3.06 | 13,950 | — | — |
| 2000-11-24 | $2.85 | $2.85 | 16,350 | — | — |
| 2000-11-22 | $3.00 | $3.00 | 13,800 | — | — |
| 2000-11-21 | $3.00 | $3.00 | 11,250 | — | — |
| 2000-11-20 | $3.04 | $3.04 | 11,700 | — | — |
| 2000-11-17 | $3.02 | $3.02 | 8,400 | — | — |
| 2000-11-16 | $3.17 | $3.17 | 15,150 | — | — |
| 2000-11-15 | $2.96 | $2.96 | 32,550 | — | — |
| 2000-11-14 | $3.10 | $3.10 | 1,350 | — | — |
| 2000-11-13 | $3.33 | $3.33 | 47,700 | — | — |
| 2000-11-10 | $3.25 | $3.25 | 14,400 | — | — |
| 2000-11-09 | $3.08 | $3.08 | 14,850 | — | — |
| 2000-11-08 | $3.00 | $3.00 | 2,400 | — | — |
| 2000-11-07 | $3.00 | $3.00 | 20,850 | — | — |
| 2000-11-06 | $3.04 | $3.04 | 72,900 | — | — |
| 2000-11-03 | $3.17 | $3.17 | 10,200 | — | — |
| 2000-11-02 | $3.19 | $3.19 | 3,450 | — | — |
| 2000-11-01 | $3.29 | $3.29 | 27,150 | — | — |
| 2000-10-31 | $3.31 | $3.31 | 36,900 | — | — |
| 2000-10-30 | $3.33 | $3.33 | 103,500 | — | — |
| 2000-10-27 | $3.00 | $3.00 | 150 | — | — |
| 2000-10-26 | $3.17 | $3.17 | 9,900 | — | — |
| 2000-10-25 | $3.04 | $3.04 | 2,400 | — | — |
| 2000-10-24 | $3.08 | $3.08 | 8,550 | — | — |
| 2000-10-23 | $3.17 | $3.17 | 9,000 | — | — |
| 2000-10-20 | $3.04 | $3.04 | 7,800 | — | — |
| 2000-10-19 | $3.08 | $3.08 | 9,900 | — | — |
| 2000-10-18 | $3.04 | $3.04 | 18,000 | — | — |
| 2000-10-17 | $3.00 | $3.00 | 7,950 | — | — |
| 2000-10-16 | $3.00 | $3.00 | 5,550 | — | — |
| 2000-10-13 | $3.13 | $3.13 | 33,600 | — | — |
| 2000-10-12 | $3.13 | $3.13 | 22,950 | — | — |
| 2000-10-11 | $3.13 | $3.13 | 36,000 | — | — |
| 2000-10-10 | $3.13 | $3.13 | 9,600 | — | — |
| 2000-10-09 | $3.25 | $3.25 | 18,450 | — | — |
| 2000-10-06 | $3.17 | $3.17 | 4,800 | — | — |
| 2000-10-05 | $3.17 | $3.17 | 9,000 | — | — |
| 2000-10-04 | $3.15 | $3.15 | 87,000 | — | — |
| 2000-10-03 | $3.15 | $3.15 | 76,650 | — | — |
| 2000-10-02 | $3.13 | $3.13 | 19,500 | — | — |
| 2000-09-29 | $3.21 | $3.21 | 40,950 | — | — |
| 2000-09-28 | $3.25 | $3.25 | 11,100 | — | — |
| 2000-09-27 | $3.29 | $3.29 | 28,050 | — | — |
| 2000-09-26 | $3.21 | $3.21 | 34,350 | — | — |
| 2000-09-25 | $3.21 | $3.21 | 6,750 | — | — |
| 2000-09-22 | $3.17 | $3.17 | 5,250 | — | — |
| 2000-09-21 | $3.33 | $3.33 | 98,700 | — | — |
| 2000-09-20 | $3.33 | $3.33 | 76,950 | — | — |
| 2000-09-19 | $3.33 | $3.33 | 55,950 | — | — |
| 2000-09-18 | $3.21 | $3.21 | 89,550 | — | — |
| 2000-09-15 | $3.38 | $3.38 | 18,450 | — | — |
| 2000-09-14 | $3.33 | $3.33 | 81,750 | — | — |
| 2000-09-13 | $3.33 | $3.33 | 9,600 | — | — |
| 2000-09-12 | $3.35 | $3.35 | 99,600 | — | — |
| 2000-09-11 | $3.50 | $3.50 | 39,150 | — | — |
| 2000-09-08 | $3.38 | $3.38 | 48,000 | — | — |
| 2000-09-07 | $3.54 | $3.54 | 25,500 | — | — |
| 2000-09-06 | $3.54 | $3.54 | 4,950 | — | — |
| 2000-09-05 | $3.54 | $3.54 | 26,250 | — | — |
| 2000-09-01 | $3.42 | $3.42 | 12,000 | — | — |
| 2000-08-31 | $3.40 | $3.40 | 24,450 | — | — |
| 2000-08-30 | $3.33 | $3.33 | 11,250 | — | — |
| 2000-08-29 | $3.42 | $3.42 | 14,250 | — | — |
| 2000-08-28 | $3.35 | $3.35 | 10,950 | — | — |
| 2000-08-25 | $3.42 | $3.42 | 18,900 | — | — |
| 2000-08-24 | $3.38 | $3.38 | 31,650 | — | — |
| 2000-08-23 | $3.38 | $3.38 | 21,450 | — | — |
| 2000-08-22 | $3.33 | $3.33 | 18,000 | — | — |
| 2000-08-21 | $3.54 | $3.54 | 7,650 | — | — |
| 2000-08-18 | $3.58 | $3.58 | 3,750 | — | — |
| 2000-08-17 | $3.50 | $3.50 | 191,700 | — | — |
| 2000-08-16 | $3.58 | $3.58 | 298,800 | — | — |
| 2000-08-15 | $3.42 | $3.42 | 20,100 | — | — |
| 2000-08-14 | $3.42 | $3.42 | 21,150 | — | — |
| 2000-08-11 | $3.33 | $3.33 | 164,700 | — | — |
| 2000-08-10 | $3.33 | $3.33 | 58,800 | — | — |
| 2000-08-09 | $3.35 | $3.35 | 450 | — | — |
| 2000-08-08 | $3.57 | $3.57 | 17,850 | — | — |
| 2000-08-07 | $3.35 | $3.35 | 17,400 | — | — |
| 2000-08-04 | $3.33 | $3.33 | 23,100 | — | — |
| 2000-08-03 | $3.33 | $3.33 | 31,800 | — | — |
| 2000-08-02 | $3.33 | $3.33 | 1,500 | — | — |
| 2000-08-01 | $3.42 | $3.42 | 19,800 | — | — |
| 2000-07-31 | $3.42 | $3.42 | 10,650 | — | — |
| 2000-07-28 | $3.33 | $3.33 | 6,300 | — | — |
| 2000-07-27 | $3.63 | $3.63 | 122,400 | — | — |
| 2000-07-26 | $3.38 | $3.38 | 9,600 | — | — |
| 2000-07-25 | $3.38 | $3.38 | 39,000 | — | — |
| 2000-07-24 | $3.44 | $3.44 | 7,050 | — | — |
| 2000-07-21 | $3.50 | $3.50 | 11,250 | — | — |
| 2000-07-20 | $3.46 | $3.46 | 4,050 | — | — |
| 2000-07-19 | $3.50 | $3.50 | 7,350 | — | — |
| 2000-07-18 | $3.48 | $3.48 | 32,700 | — | — |
| 2000-07-17 | $3.38 | $3.38 | 22,950 | — | — |
| 2000-07-14 | $3.42 | $3.42 | 52,950 | — | — |
| 2000-07-13 | $3.33 | $3.33 | 16,050 | — | — |
| 2000-07-12 | $3.31 | $3.31 | 2,250 | — | — |
| 2000-07-11 | $3.40 | $3.40 | 17,850 | — | — |
| 2000-07-10 | $3.36 | $3.36 | 17,850 | — | — |
| 2000-07-07 | $3.31 | $3.31 | 12,450 | — | — |
| 2000-07-06 | $3.35 | $3.35 | 42,600 | — | — |
| 2000-07-05 | $3.25 | $3.25 | 31,950 | — | — |
| 2000-07-03 | $3.33 | $3.33 | 2,100 | — | — |
| 2000-06-30 | $3.40 | $3.40 | 29,100 | — | — |
| 2000-06-29 | $3.40 | $3.40 | 15,900 | — | — |
| 2000-06-28 | $3.33 | $3.33 | 1,050 | — | — |
| 2000-06-27 | $3.33 | $3.33 | 27,450 | — | — |
| 2000-06-26 | $3.38 | $3.38 | 8,400 | — | — |
| 2000-06-23 | $3.40 | $3.40 | 32,550 | — | — |
| 2000-06-22 | $3.33 | $3.33 | 3,000 | — | — |
| 2000-06-21 | $3.35 | $3.35 | 19,350 | — | — |
| 2000-06-20 | $3.42 | $3.42 | 16,500 | — | — |
| 2000-06-19 | $3.46 | $3.46 | 58,950 | — | — |
| 2000-06-16 | $3.42 | $3.42 | 12,900 | — | — |
| 2000-06-15 | $3.42 | $3.42 | 67,500 | — | — |
| 2000-06-14 | $3.38 | $3.38 | 89,100 | — | — |
| 2000-06-13 | $3.42 | $3.42 | 70,800 | — | — |
| 2000-06-12 | $3.33 | $3.33 | 27,300 | — | — |
| 2000-06-09 | $3.31 | $3.31 | 16,050 | — | — |
| 2000-06-08 | $3.31 | $3.31 | 21,750 | — | — |
| 2000-06-07 | $3.29 | $3.29 | 35,550 | — | — |
| 2000-06-06 | $3.27 | $3.27 | 4,500 | — | — |
| 2000-06-05 | $3.25 | $3.25 | 81,750 | — | — |
| 2000-06-02 | $3.42 | $3.42 | 54,300 | — | — |
| 2000-06-01 | $3.48 | $3.48 | 67,050 | — | — |
| 2000-05-31 | $3.42 | $3.42 | 11,700 | — | — |
| 2000-05-30 | $3.50 | $3.50 | 9,450 | — | — |
| 2000-05-26 | $3.33 | $3.33 | 13,650 | — | — |
| 2000-05-25 | $3.33 | $3.33 | 25,500 | — | — |
| 2000-05-24 | $3.33 | $3.33 | 90,150 | — | — |
| 2000-05-23 | $3.33 | $3.33 | 11,400 | — | — |
| 2000-05-22 | $3.38 | $3.38 | 123,150 | — | — |
| 2000-05-19 | $3.25 | $3.25 | 30,750 | — | — |
| 2000-05-18 | $3.25 | $3.25 | 4,200 | — | — |
| 2000-05-17 | $3.33 | $3.33 | 41,250 | — | — |
| 2000-05-16 | $3.42 | $3.42 | 32,850 | — | — |
| 2000-05-15 | $3.50 | $3.50 | 306,300 | — | — |
| 2000-05-12 | $3.46 | $3.46 | 112,050 | — | — |
| 2000-05-11 | $3.42 | $3.42 | 57,300 | — | — |
| 2000-05-10 | $3.42 | $3.42 | 125,700 | — | — |
| 2000-05-09 | $3.33 | $3.33 | 54,600 | — | — |
| 2000-05-08 | $3.33 | $3.33 | 28,650 | — | — |
| 2000-05-05 | $3.33 | $3.33 | 16,350 | — | — |
| 2000-05-04 | $3.33 | $3.33 | 20,400 | — | — |
| 2000-05-03 | $3.25 | $3.25 | 4,350 | — | — |
| 2000-05-02 | $3.25 | $3.25 | 1,650 | — | — |
| 2000-05-01 | $3.31 | $3.31 | 75,150 | — | — |
| 2000-04-28 | $3.50 | $3.50 | 154,800 | — | — |
| 2000-04-27 | $3.33 | $3.33 | 26,100 | — | — |
| 2000-04-26 | $3.17 | $3.17 | 9,600 | — | — |
| 2000-04-25 | $3.21 | $3.21 | 16,800 | — | — |
| 2000-04-24 | $3.29 | $3.29 | 16,800 | — | — |
| 2000-04-20 | $3.29 | $3.29 | 25,650 | — | — |
| 2000-04-19 | $3.33 | $3.33 | 41,700 | — | — |
| 2000-04-18 | $3.42 | $3.42 | 53,550 | — | — |
| 2000-04-17 | $3.42 | $3.42 | 71,400 | — | — |
| 2000-04-14 | $3.50 | $3.50 | 24,750 | — | — |
| 2000-04-13 | $3.42 | $3.42 | 56,250 | — | — |
| 2000-04-12 | $3.83 | $3.83 | 33,300 | — | — |
| 2000-04-11 | $3.67 | $3.67 | 56,250 | — | — |
| 2000-04-10 | $3.42 | $3.42 | 52,800 | — | — |
| 2000-04-07 | $3.79 | $3.79 | 75,900 | — | — |
| 2000-04-06 | $3.83 | $3.83 | 108,000 | — | — |
| 2000-04-05 | $3.38 | $3.38 | 28,350 | — | — |
| 2000-04-04 | $3.67 | $3.67 | 227,850 | — | — |
| 2000-04-03 | $3.96 | $3.96 | 259,800 | — | — |
| 2000-03-31 | $3.88 | $3.88 | 107,550 | — | — |
| 2000-03-30 | $3.83 | $3.83 | 149,100 | — | — |
| 2000-03-29 | $3.75 | $3.75 | 146,400 | — | — |
| 2000-03-28 | $3.38 | $3.38 | 264,600 | — | — |
| 2000-03-27 | $3.31 | $3.31 | 100,200 | — | — |
| 2000-03-24 | $3.23 | $3.23 | 75,150 | — | — |
| 2000-03-23 | $3.22 | $3.22 | 32,400 | — | — |
| 2000-03-22 | $3.08 | $3.08 | 13,050 | — | — |
| 2000-03-21 | $3.08 | $3.08 | 35,700 | — | — |
| 2000-03-20 | $3.25 | $3.25 | 97,050 | — | — |
| 2000-03-17 | $3.19 | $3.19 | 25,800 | — | — |
| 2000-03-16 | $3.29 | $3.29 | 43,950 | — | — |
| 2000-03-15 | $3.08 | $3.08 | 44,850 | — | — |
| 2000-03-14 | $3.00 | $3.00 | 33,750 | — | — |
| 2000-03-13 | $3.04 | $3.04 | 49,800 | — | — |
| 2000-03-10 | $3.04 | $3.04 | 63,750 | — | — |
| 2000-03-09 | $3.08 | $3.08 | 7,050 | — | — |
| 2000-03-08 | $3.08 | $3.08 | 149,100 | — | — |
| 2000-03-07 | $3.08 | $3.08 | 10,350 | — | — |
| 2000-03-06 | $3.08 | $3.08 | 37,950 | — | — |
| 2000-03-03 | $3.17 | $3.17 | 45,450 | — | — |
| 2000-03-02 | $3.04 | $3.04 | 34,950 | — | — |
| 2000-03-01 | $3.04 | $3.04 | 53,250 | — | — |
| 2000-02-29 | $3.04 | $3.04 | 135,450 | — | — |
| 2000-02-28 | $3.04 | $3.04 | 70,350 | — | — |
| 2000-02-25 | $2.92 | $2.92 | 51,450 | — | — |
| 2000-02-24 | $2.75 | $2.75 | 299,850 | — | — |
| 2000-02-23 | $2.96 | $2.96 | 116,250 | — | — |
| 2000-02-22 | $2.79 | $2.79 | 59,400 | — | — |
| 2000-02-18 | $3.00 | $3.00 | 24,150 | — | — |
| 2000-02-17 | $3.00 | $3.00 | 12,900 | — | — |
| 2000-02-16 | $3.00 | $3.00 | 19,500 | — | — |
| 2000-02-15 | $3.00 | $3.00 | 26,700 | — | — |
| 2000-02-14 | $3.04 | $3.04 | 6,750 | — | — |
| 2000-02-11 | $3.08 | $3.08 | 45,300 | — | — |
| 2000-02-10 | $3.33 | $3.33 | 26,400 | — | — |
| 2000-02-09 | $3.21 | $3.21 | 43,200 | — | — |
| 2000-02-08 | $3.25 | $3.25 | 78,750 | — | — |
| 2000-02-07 | $3.33 | $3.33 | 17,700 | — | — |
| 2000-02-04 | $3.25 | $3.25 | 202,800 | — | — |
| 2000-02-03 | $3.29 | $3.29 | 37,500 | — | — |
| 2000-02-02 | $3.04 | $3.04 | 22,650 | — | — |
| 2000-02-01 | $3.13 | $3.13 | 21,000 | — | — |
| 2000-01-31 | $3.17 | $3.17 | 8,400 | — | — |
| 2000-01-28 | $3.17 | $3.17 | 10,800 | — | — |
| 2000-01-27 | $3.17 | $3.17 | 33,150 | — | — |
| 2000-01-26 | $3.44 | $3.44 | 356,100 | — | — |
| 2000-01-25 | $3.17 | $3.17 | 45,750 | — | — |
| 2000-01-24 | $3.17 | $3.17 | 52,200 | — | — |
| 2000-01-21 | $3.08 | $3.08 | 10,800 | — | — |
| 2000-01-20 | $3.08 | $3.08 | 34,800 | — | — |
| 2000-01-19 | $3.17 | $3.17 | 372,300 | — | — |
| 2000-01-18 | $3.17 | $3.17 | 18,900 | — | — |
| 2000-01-14 | $3.25 | $3.25 | 15,450 | — | — |
| 2000-01-13 | $3.23 | $3.23 | 36,750 | — | — |
| 2000-01-12 | $3.17 | $3.17 | 4,050 | — | — |
| 2000-01-11 | $3.17 | $3.17 | 15,900 | — | — |
| 2000-01-10 | $3.25 | $3.25 | 22,050 | — | — |
| 2000-01-07 | $3.17 | $3.17 | 33,600 | — | — |
| 2000-01-06 | $3.46 | $3.46 | 42,150 | — | — |
| 2000-01-05 | $3.25 | $3.25 | 4,650 | — | — |
| 2000-01-04 | $3.33 | $3.33 | 1,050 | — | — |
| 2000-01-03 | $3.41 | $3.41 | 194,700 | — | — |