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
- 1986-10-29 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 | $5.34 | $6.96 | 6,756 | — | — |
| 2000-12-28 | $5.24 | $6.82 | 20,622 | — | — |
| 2000-12-27 | $5.13 | $6.68 | 2,133 | — | — |
| 2000-12-26 | $5.06 | $6.59 | 56,711 | — | — |
| 2000-12-22 | $4.89 | $6.36 | 1,422 | — | — |
| 2000-12-21 | $4.68 | $6.09 | 0 | — | — |
| 2000-12-20 | $4.68 | $6.09 | 1,244 | — | — |
| 2000-12-19 | $4.64 | $6.04 | 13,156 | — | — |
| 2000-12-18 | $4.85 | $6.32 | 356 | — | — |
| 2000-12-15 | $5.34 | $6.96 | 8,711 | — | — |
| 2000-12-14 | $4.92 | $6.41 | 6,756 | — | — |
| 2000-12-13 | $5.38 | $7.00 | 2,489 | — | — |
| 2000-12-12 | $5.34 | $6.96 | 33,778 | — | — |
| 2000-12-11 | $5.63 | $7.32 | 8,000 | — | — |
| 2000-12-08 | $5.63 | $7.32 | 3,022 | — | — |
| 2000-12-07 | $5.63 | $7.32 | 3,911 | — | — |
| 2000-12-06 | $5.63 | $7.32 | 4,444 | — | — |
| 2000-12-05 | $5.48 | $7.14 | 711 | — | — |
| 2000-12-04 | $5.48 | $7.14 | 0 | — | — |
| 2000-12-01 | $5.48 | $7.14 | 889 | — | — |
| 2000-11-30 | $5.77 | $7.51 | 356 | — | — |
| 2000-11-29 | $5.48 | $7.14 | 1,956 | — | — |
| 2000-11-28 | $5.48 | $7.14 | 356 | — | — |
| 2000-11-27 | $5.48 | $7.14 | 0 | — | — |
| 2000-11-24 | $5.48 | $7.14 | 0 | — | — |
| 2000-11-22 | $5.48 | $7.14 | 13,867 | — | — |
| 2000-11-21 | $5.98 | $7.78 | 178 | — | — |
| 2000-11-20 | $5.70 | $7.42 | 8,711 | — | — |
| 2000-11-17 | $5.91 | $7.69 | 7,289 | — | — |
| 2000-11-16 | $5.63 | $7.32 | 18,667 | — | — |
| 2000-11-15 | $5.91 | $7.69 | 110,933 | — | — |
| 2000-11-14 | $4.85 | $6.32 | 711 | — | — |
| 2000-11-13 | $4.85 | $6.32 | 5,156 | — | — |
| 2000-11-10 | $4.71 | $6.13 | 2,311 | — | — |
| 2000-11-09 | $4.75 | $6.18 | 22,400 | — | — |
| 2000-11-08 | $5.48 | $7.14 | 0 | — | — |
| 2000-11-07 | $5.48 | $7.14 | 889 | — | — |
| 2000-11-06 | $5.06 | $6.59 | 38,044 | — | — |
| 2000-11-03 | $5.31 | $6.91 | 29,511 | — | — |
| 2000-11-02 | $5.36 | $6.98 | 5,156 | — | — |
| 2000-11-01 | $5.13 | $6.68 | 18,667 | — | — |
| 2000-10-31 | $5.34 | $6.96 | 30,044 | — | — |
| 2000-10-30 | $5.06 | $6.59 | 15,111 | — | — |
| 2000-10-27 | $4.92 | $6.34 | 14,756 | — | — |
| 2000-10-26 | $4.43 | $5.71 | 15,822 | — | — |
| 2000-10-25 | $4.29 | $5.53 | 6,933 | — | — |
| 2000-10-24 | $4.25 | $5.48 | 4,622 | — | — |
| 2000-10-23 | $4.29 | $5.53 | 13,156 | — | — |
| 2000-10-20 | $4.36 | $5.62 | 0 | — | — |
| 2000-10-19 | $4.36 | $5.62 | 12,444 | — | — |
| 2000-10-18 | $4.25 | $5.48 | 9,244 | — | — |
| 2000-10-17 | $4.32 | $5.57 | 5,689 | — | — |
| 2000-10-16 | $4.36 | $5.62 | 16,356 | — | — |
| 2000-10-13 | $4.15 | $5.35 | 7,822 | — | — |
| 2000-10-12 | $4.18 | $5.39 | 0 | — | — |
| 2000-10-11 | $4.18 | $5.39 | 0 | — | — |
| 2000-10-10 | $4.18 | $5.39 | 2,133 | — | — |
| 2000-10-09 | $4.11 | $5.30 | 4,444 | — | — |
| 2000-10-06 | $4.11 | $5.30 | 5,689 | — | — |
| 2000-10-05 | $4.01 | $5.16 | 10,311 | — | — |
| 2000-10-04 | $4.22 | $5.44 | 1,600 | — | — |
| 2000-10-03 | $4.43 | $5.71 | 1,778 | — | — |
| 2000-10-02 | $4.15 | $5.35 | 3,200 | — | — |
| 2000-09-29 | $4.08 | $5.26 | 28,800 | — | — |
| 2000-09-28 | $4.08 | $5.26 | 0 | — | — |
| 2000-09-27 | $4.08 | $5.26 | 0 | — | — |
| 2000-09-26 | $4.08 | $5.26 | 9,600 | — | — |
| 2000-09-25 | $4.01 | $5.16 | 4,800 | — | — |
| 2000-09-22 | $4.01 | $5.16 | 0 | — | — |
| 2000-09-21 | $4.01 | $5.16 | 2,133 | — | — |
| 2000-09-20 | $4.25 | $5.48 | 178 | — | — |
| 2000-09-19 | $4.29 | $5.53 | 178 | — | — |
| 2000-09-18 | $4.29 | $5.53 | 1,600 | — | — |
| 2000-09-15 | $4.29 | $5.53 | 0 | — | — |
| 2000-09-14 | $4.29 | $5.53 | 0 | — | — |
| 2000-09-13 | $4.29 | $5.53 | 0 | — | — |
| 2000-09-12 | $4.29 | $5.53 | 0 | — | — |
| 2000-09-11 | $4.29 | $5.53 | 0 | — | — |
| 2000-09-08 | $4.29 | $5.53 | 1,244 | — | — |
| 2000-09-07 | $4.29 | $5.53 | 3,378 | — | — |
| 2000-09-06 | $4.50 | $5.80 | 39,644 | — | — |
| 2000-09-05 | $4.22 | $5.44 | 0 | — | — |
| 2000-09-01 | $4.22 | $5.44 | 4,800 | — | — |
| 2000-08-31 | $3.94 | $5.07 | 0 | — | — |
| 2000-08-30 | $3.94 | $5.07 | 533 | — | — |
| 2000-08-29 | $4.17 | $5.37 | 178 | — | — |
| 2000-08-28 | $4.22 | $5.44 | 1,778 | — | — |
| 2000-08-25 | $4.50 | $5.80 | 2,311 | — | — |
| 2000-08-24 | $4.36 | $5.62 | 3,378 | — | — |
| 2000-08-23 | $4.29 | $5.53 | 2,489 | — | — |
| 2000-08-22 | $4.29 | $5.53 | 3,022 | — | — |
| 2000-08-21 | $4.22 | $5.44 | 889 | — | — |
| 2000-08-18 | $3.94 | $5.07 | 0 | — | — |
| 2000-08-17 | $3.94 | $5.07 | 711 | — | — |
| 2000-08-16 | $4.22 | $5.44 | 26,844 | — | — |
| 2000-08-15 | $3.94 | $5.07 | 2,667 | — | — |
| 2000-08-14 | $4.11 | $5.30 | 5,333 | — | — |
| 2000-08-11 | $3.92 | $5.05 | 18,133 | — | — |
| 2000-08-10 | $3.76 | $4.85 | 3,200 | — | — |
| 2000-08-09 | $3.87 | $4.98 | 2,133 | — | — |
| 2000-08-08 | $3.80 | $4.89 | 7,644 | — | — |
| 2000-08-07 | $3.66 | $4.71 | 68,978 | — | — |
| 2000-08-04 | $4.22 | $5.44 | 711 | — | — |
| 2000-08-03 | $4.01 | $5.16 | 2,667 | — | — |
| 2000-08-02 | $3.94 | $5.07 | 1,422 | — | — |
| 2000-08-01 | $4.22 | $5.44 | 2,844 | — | — |
| 2000-07-31 | $4.01 | $5.16 | 12,622 | — | — |
| 2000-07-28 | $3.94 | $5.07 | 178 | — | — |
| 2000-07-27 | $3.80 | $4.83 | 158,578 | — | — |
| 2000-07-26 | $3.38 | $4.29 | 5,156 | — | — |
| 2000-07-25 | $3.38 | $4.29 | 711 | — | — |
| 2000-07-24 | $3.38 | $4.29 | 0 | — | — |
| 2000-07-21 | $3.38 | $4.29 | 0 | — | — |
| 2000-07-20 | $3.38 | $4.29 | 5,511 | — | — |
| 2000-07-19 | $3.45 | $4.38 | 22,756 | — | — |
| 2000-07-18 | $3.45 | $4.38 | 15,467 | — | — |
| 2000-07-17 | $3.41 | $4.34 | 33,422 | — | — |
| 2000-07-14 | $3.52 | $4.47 | 533 | — | — |
| 2000-07-13 | $3.38 | $4.29 | 3,733 | — | — |
| 2000-07-12 | $3.41 | $4.34 | 2,311 | — | — |
| 2000-07-11 | $3.52 | $4.47 | 7,111 | — | — |
| 2000-07-10 | $3.41 | $4.34 | 31,467 | — | — |
| 2000-07-07 | $3.30 | $4.20 | 356 | — | — |
| 2000-07-06 | $3.38 | $4.29 | 6,756 | — | — |
| 2000-07-05 | $3.23 | $4.11 | 0 | — | — |
| 2000-07-03 | $3.23 | $4.11 | 2,844 | — | — |
| 2000-06-30 | $3.23 | $4.11 | 30,756 | — | — |
| 2000-06-29 | $3.38 | $4.29 | 2,489 | — | — |
| 2000-06-28 | $3.38 | $4.29 | 32,533 | — | — |
| 2000-06-27 | $3.38 | $4.29 | 38,400 | — | — |
| 2000-06-26 | $3.30 | $4.20 | 8,889 | — | — |
| 2000-06-23 | $3.59 | $4.56 | 356 | — | — |
| 2000-06-22 | $3.59 | $4.56 | 4,800 | — | — |
| 2000-06-21 | $3.48 | $4.43 | 17,956 | — | — |
| 2000-06-20 | $3.66 | $4.65 | 2,844 | — | — |
| 2000-06-19 | $3.66 | $4.65 | 14,578 | — | — |
| 2000-06-16 | $3.59 | $4.56 | 14,933 | — | — |
| 2000-06-15 | $3.66 | $4.65 | 5,156 | — | — |
| 2000-06-14 | $3.66 | $4.65 | 0 | — | — |
| 2000-06-13 | $3.66 | $4.65 | 46,933 | — | — |
| 2000-06-12 | $3.66 | $4.65 | 13,511 | — | — |
| 2000-06-09 | $3.66 | $4.65 | 13,333 | — | — |
| 2000-06-08 | $3.45 | $4.38 | 19,911 | — | — |
| 2000-06-07 | $3.81 | $4.85 | 8,000 | — | — |
| 2000-06-06 | $3.80 | $4.83 | 3,200 | — | — |
| 2000-06-05 | $3.62 | $4.60 | 63,467 | — | — |
| 2000-06-02 | $3.66 | $4.65 | 6,933 | — | — |
| 2000-06-01 | $3.59 | $4.56 | 15,289 | — | — |
| 2000-05-31 | $3.94 | $5.01 | 9,244 | — | — |
| 2000-05-30 | $3.59 | $4.56 | 13,511 | — | — |
| 2000-05-26 | $3.88 | $4.94 | 5,511 | — | — |
| 2000-05-25 | $3.66 | $4.65 | 4,978 | — | — |
| 2000-05-24 | $3.87 | $4.92 | 5,511 | — | — |
| 2000-05-23 | $3.90 | $4.96 | 5,689 | — | — |
| 2000-05-22 | $3.94 | $5.01 | 1,422 | — | — |
| 2000-05-19 | $3.94 | $5.01 | 5,867 | — | — |
| 2000-05-18 | $4.01 | $5.10 | 3,022 | — | — |
| 2000-05-17 | $3.90 | $4.96 | 178 | — | — |
| 2000-05-16 | $3.90 | $4.96 | 15,111 | — | — |
| 2000-05-15 | $4.43 | $5.63 | 0 | — | — |
| 2000-05-12 | $4.43 | $5.63 | 0 | — | — |
| 2000-05-11 | $4.43 | $5.63 | 15,644 | — | — |
| 2000-05-10 | $4.08 | $5.19 | 2,667 | — | — |
| 2000-05-09 | $3.97 | $5.05 | 2,844 | — | — |
| 2000-05-08 | $4.36 | $5.54 | 1,778 | — | — |
| 2000-05-05 | $4.43 | $5.63 | 3,022 | — | — |
| 2000-05-04 | $3.90 | $4.96 | 1,422 | — | — |
| 2000-05-03 | $3.87 | $4.92 | 5,689 | — | — |
| 2000-05-02 | $4.50 | $5.72 | 12,267 | — | — |
| 2000-05-01 | $3.96 | $5.03 | 6,756 | — | — |
| 2000-04-28 | $4.50 | $5.72 | 5,689 | — | — |
| 2000-04-27 | $4.57 | $5.81 | 41,422 | — | — |
| 2000-04-26 | $4.28 | $5.38 | 177,778 | — | — |
| 2000-04-25 | $4.01 | $5.04 | 2,844 | — | — |
| 2000-04-24 | $4.08 | $5.12 | 1,244 | — | — |
| 2000-04-20 | $4.22 | $5.30 | 19,733 | — | — |
| 2000-04-19 | $4.29 | $5.39 | 59,733 | — | — |
| 2000-04-18 | $4.22 | $5.30 | 42,133 | — | — |
| 2000-04-17 | $3.80 | $4.77 | 1,956 | — | — |
| 2000-04-14 | $3.87 | $4.86 | 3,733 | — | — |
| 2000-04-13 | $3.94 | $4.95 | 8,178 | — | — |
| 2000-04-12 | $3.90 | $4.90 | 4,089 | — | — |
| 2000-04-11 | $3.90 | $4.90 | 356 | — | — |
| 2000-04-10 | $3.76 | $4.73 | 12,444 | — | — |
| 2000-04-07 | $3.69 | $4.64 | 6,222 | — | — |
| 2000-04-06 | $3.80 | $4.77 | 4,444 | — | — |
| 2000-04-05 | $3.83 | $4.81 | 19,911 | — | — |
| 2000-04-04 | $3.78 | $4.75 | 25,244 | — | — |
| 2000-04-03 | $3.66 | $4.59 | 81,778 | — | — |
| 2000-03-31 | $3.59 | $4.51 | 265,778 | — | — |
| 2000-03-30 | $4.66 | $5.85 | 9,067 | — | — |
| 2000-03-29 | $4.57 | $5.74 | 28,444 | — | — |
| 2000-03-28 | $4.78 | $6.01 | 75,911 | — | — |
| 2000-03-27 | $4.57 | $5.74 | 14,222 | — | — |
| 2000-03-24 | $4.39 | $5.52 | 356 | — | — |
| 2000-03-23 | $4.43 | $5.57 | 8,533 | — | — |
| 2000-03-22 | $4.32 | $5.43 | 889 | — | — |
| 2000-03-21 | $4.32 | $5.43 | 711 | — | — |
| 2000-03-20 | $4.43 | $5.57 | 711 | — | — |
| 2000-03-17 | $4.50 | $5.65 | 0 | — | — |
| 2000-03-16 | $4.50 | $5.65 | 2,667 | — | — |
| 2000-03-15 | $4.22 | $5.30 | 63,822 | — | — |
| 2000-03-14 | $4.15 | $5.21 | 2,133 | — | — |
| 2000-03-13 | $3.94 | $4.95 | 0 | — | — |
| 2000-03-10 | $3.94 | $4.95 | 1,422 | — | — |
| 2000-03-09 | $4.08 | $5.12 | 14,222 | — | — |
| 2000-03-08 | $4.08 | $5.12 | 8,533 | — | — |
| 2000-03-07 | $4.04 | $5.08 | 8,889 | — | — |
| 2000-03-06 | $4.08 | $5.12 | 18,844 | — | — |
| 2000-03-03 | $3.94 | $4.95 | 4,089 | — | — |
| 2000-03-02 | $3.94 | $4.95 | 356 | — | — |
| 2000-03-01 | $4.22 | $5.30 | 180,622 | — | — |
| 2000-02-29 | $3.73 | $4.68 | 0 | — | — |
| 2000-02-28 | $3.73 | $4.68 | 1,778 | — | — |
| 2000-02-25 | $4.01 | $5.04 | 3,733 | — | — |
| 2000-02-24 | $3.94 | $4.95 | 11,556 | — | — |
| 2000-02-23 | $3.94 | $4.95 | 12,267 | — | — |
| 2000-02-22 | $3.73 | $4.68 | 19,556 | — | — |
| 2000-02-18 | $4.22 | $5.30 | 56,356 | — | — |
| 2000-02-17 | $3.56 | $4.47 | 31,644 | — | — |
| 2000-02-16 | $3.52 | $4.42 | 2,133 | — | — |
| 2000-02-15 | $3.62 | $4.55 | 1,244 | — | — |
| 2000-02-14 | $3.62 | $4.55 | 1,600 | — | — |
| 2000-02-11 | $3.45 | $4.33 | 24,356 | — | — |
| 2000-02-10 | $3.52 | $4.42 | 15,644 | — | — |
| 2000-02-09 | $3.45 | $4.33 | 23,467 | — | — |
| 2000-02-08 | $3.57 | $4.48 | 30,044 | — | — |
| 2000-02-07 | $3.45 | $4.33 | 17,956 | — | — |
| 2000-02-04 | $3.53 | $4.44 | 0 | — | — |
| 2000-02-03 | $3.53 | $4.44 | 27,022 | — | — |
| 2000-02-02 | $3.62 | $4.55 | 9,067 | — | — |
| 2000-02-01 | $3.60 | $4.53 | 2,667 | — | — |
| 2000-01-31 | $3.60 | $4.53 | 17,244 | — | — |
| 2000-01-28 | $3.43 | $4.31 | 0 | — | — |
| 2000-01-27 | $3.50 | $4.33 | 14,400 | — | — |
| 2000-01-26 | $3.55 | $4.40 | 0 | — | — |
| 2000-01-25 | $3.55 | $4.40 | 0 | — | — |
| 2000-01-24 | $3.55 | $4.40 | 16,889 | — | — |
| 2000-01-21 | $3.66 | $4.53 | 0 | — | — |
| 2000-01-20 | $3.66 | $4.53 | 178 | — | — |
| 2000-01-19 | $3.66 | $4.53 | 23,644 | — | — |
| 2000-01-18 | $3.45 | $4.27 | 74,667 | — | — |
| 2000-01-14 | $3.45 | $4.27 | 72,533 | — | — |
| 2000-01-13 | $3.55 | $4.40 | 533 | — | — |
| 2000-01-12 | $3.38 | $4.18 | 81,956 | — | — |
| 2000-01-11 | $3.45 | $4.27 | 40,533 | — | — |
| 2000-01-10 | $3.55 | $4.40 | 23,822 | — | — |
| 2000-01-07 | $3.52 | $4.35 | 15,289 | — | — |
| 2000-01-06 | $3.45 | $4.27 | 77,689 | — | — |
| 2000-01-05 | $3.41 | $4.22 | 84,800 | — | — |
| 2000-01-04 | $3.69 | $4.57 | 23,289 | — | — |
| 2000-01-03 | $3.59 | $4.44 | 32,889 | — | — |