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
- 1987-06-02 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 | $2.13 | $2.13 | 20,100 | — | — |
| 2000-12-28 | $2.13 | $2.13 | 9,800 | — | — |
| 2000-12-27 | $2.13 | $2.13 | 13,400 | — | — |
| 2000-12-26 | $2.13 | $2.13 | 34,600 | — | — |
| 2000-12-22 | $2.47 | $2.47 | 15,100 | — | — |
| 2000-12-21 | $2.41 | $2.41 | 28,800 | — | — |
| 2000-12-20 | $2.38 | $2.38 | 16,000 | — | — |
| 2000-12-19 | $2.38 | $2.38 | 12,700 | — | — |
| 2000-12-18 | $2.50 | $2.50 | 51,300 | — | — |
| 2000-12-15 | $2.50 | $2.50 | 45,000 | — | — |
| 2000-12-14 | $2.50 | $2.50 | 52,800 | — | — |
| 2000-12-13 | $2.56 | $2.56 | 113,100 | — | — |
| 2000-12-12 | $2.50 | $2.50 | 73,100 | — | — |
| 2000-12-11 | $2.56 | $2.56 | 42,700 | — | — |
| 2000-12-08 | $2.44 | $2.44 | 75,600 | — | — |
| 2000-12-07 | $2.44 | $2.44 | 900 | — | — |
| 2000-12-06 | $2.44 | $2.44 | 40,900 | — | — |
| 2000-12-05 | $2.50 | $2.50 | 94,800 | — | — |
| 2000-12-04 | $2.41 | $2.41 | 76,000 | — | — |
| 2000-12-01 | $2.38 | $2.38 | 11,400 | — | — |
| 2000-11-30 | $2.38 | $2.38 | 22,200 | — | — |
| 2000-11-29 | $2.38 | $2.38 | 26,500 | — | — |
| 2000-11-28 | $2.41 | $2.41 | 17,600 | — | — |
| 2000-11-27 | $2.38 | $2.38 | 28,300 | — | — |
| 2000-11-24 | $2.50 | $2.50 | 12,600 | — | — |
| 2000-11-22 | $2.41 | $2.41 | 15,800 | — | — |
| 2000-11-21 | $2.41 | $2.41 | 34,800 | — | — |
| 2000-11-20 | $2.44 | $2.44 | 37,000 | — | — |
| 2000-11-17 | $2.44 | $2.44 | 7,800 | — | — |
| 2000-11-16 | $2.50 | $2.50 | 31,000 | — | — |
| 2000-11-15 | $2.44 | $2.44 | 5,100 | — | — |
| 2000-11-14 | $2.44 | $2.44 | 9,400 | — | — |
| 2000-11-13 | $2.50 | $2.50 | 58,800 | — | — |
| 2000-11-10 | $2.50 | $2.50 | 8,400 | — | — |
| 2000-11-09 | $2.41 | $2.41 | 68,700 | — | — |
| 2000-11-08 | $2.44 | $2.44 | 6,100 | — | — |
| 2000-11-07 | $2.44 | $2.44 | 4,400 | — | — |
| 2000-11-06 | $2.47 | $2.47 | 27,900 | — | — |
| 2000-11-03 | $2.44 | $2.44 | 56,200 | — | — |
| 2000-11-02 | $2.38 | $2.38 | 23,600 | — | — |
| 2000-11-01 | $2.28 | $2.28 | 24,300 | — | — |
| 2000-10-31 | $2.28 | $2.28 | 49,800 | — | — |
| 2000-10-30 | $2.44 | $2.44 | 16,200 | — | — |
| 2000-10-27 | $2.28 | $2.28 | 14,600 | — | — |
| 2000-10-26 | $2.31 | $2.31 | 2,100 | — | — |
| 2000-10-25 | $2.19 | $2.19 | 24,900 | — | — |
| 2000-10-24 | $2.25 | $2.25 | 36,600 | — | — |
| 2000-10-23 | $2.38 | $2.38 | 16,400 | — | — |
| 2000-10-20 | $2.44 | $2.44 | 11,200 | — | — |
| 2000-10-19 | $2.50 | $2.50 | 120,300 | — | — |
| 2000-10-18 | $2.38 | $2.38 | 49,400 | — | — |
| 2000-10-17 | $2.28 | $2.28 | 151,400 | — | — |
| 2000-10-16 | $2.25 | $2.25 | 47,300 | — | — |
| 2000-10-13 | $2.25 | $2.25 | 59,300 | — | — |
| 2000-10-12 | $2.22 | $2.22 | 28,400 | — | — |
| 2000-10-11 | $2.06 | $2.06 | 5,900 | — | — |
| 2000-10-10 | $2.19 | $2.19 | 5,300 | — | — |
| 2000-10-09 | $2.13 | $2.13 | 8,400 | — | — |
| 2000-10-06 | $2.06 | $2.06 | 10,300 | — | — |
| 2000-10-05 | $2.13 | $2.13 | 53,800 | — | — |
| 2000-10-04 | $2.06 | $2.06 | 4,600 | — | — |
| 2000-10-03 | $2.22 | $2.22 | 27,500 | — | — |
| 2000-10-02 | $2.19 | $2.19 | 76,800 | — | — |
| 2000-09-29 | $2.31 | $2.31 | 13,500 | — | — |
| 2000-09-28 | $2.19 | $2.19 | 2,200 | — | — |
| 2000-09-27 | $2.25 | $2.25 | 82,500 | — | — |
| 2000-09-26 | $2.25 | $2.25 | 24,800 | — | — |
| 2000-09-25 | $2.28 | $2.28 | 22,500 | — | — |
| 2000-09-22 | $2.25 | $2.25 | 43,400 | — | — |
| 2000-09-21 | $2.25 | $2.25 | 23,500 | — | — |
| 2000-09-20 | $2.28 | $2.28 | 66,900 | — | — |
| 2000-09-19 | $2.28 | $2.28 | 5,400 | — | — |
| 2000-09-18 | $2.28 | $2.28 | 48,700 | — | — |
| 2000-09-15 | $2.28 | $2.28 | 20,700 | — | — |
| 2000-09-14 | $2.31 | $2.31 | 22,100 | — | — |
| 2000-09-13 | $2.28 | $2.28 | 20,700 | — | — |
| 2000-09-12 | $2.31 | $2.31 | 132,300 | — | — |
| 2000-09-11 | $2.28 | $2.28 | 59,700 | — | — |
| 2000-09-08 | $2.19 | $2.19 | 34,000 | — | — |
| 2000-09-07 | $2.22 | $2.22 | 53,100 | — | — |
| 2000-09-06 | $2.13 | $2.13 | 2,600 | — | — |
| 2000-09-05 | $2.13 | $2.13 | 22,600 | — | — |
| 2000-09-01 | $2.06 | $2.06 | 28,100 | — | — |
| 2000-08-31 | $2.19 | $2.19 | 49,000 | — | — |
| 2000-08-30 | $2.38 | $2.38 | 22,600 | — | — |
| 2000-08-29 | $2.50 | $2.50 | 13,400 | — | — |
| 2000-08-28 | $2.56 | $2.56 | 56,600 | — | — |
| 2000-08-25 | $2.25 | $2.25 | 38,900 | — | — |
| 2000-08-24 | $2.19 | $2.19 | 27,900 | — | — |
| 2000-08-23 | $2.25 | $2.25 | 47,600 | — | — |
| 2000-08-22 | $2.50 | $2.50 | 127,300 | — | — |
| 2000-08-21 | $2.42 | $2.42 | 157,500 | — | — |
| 2000-08-18 | $2.25 | $2.25 | 618,900 | — | — |
| 2000-08-17 | $2.19 | $2.19 | 88,100 | — | — |
| 2000-08-16 | $2.22 | $2.22 | 15,900 | — | — |
| 2000-08-15 | $2.06 | $2.06 | 30,600 | — | — |
| 2000-08-14 | $2.00 | $2.00 | 45,100 | — | — |
| 2000-08-11 | $2.16 | $2.16 | 41,400 | — | — |
| 2000-08-10 | $2.06 | $2.06 | 18,500 | — | — |
| 2000-08-09 | $2.03 | $2.03 | 51,000 | — | — |
| 2000-08-08 | $1.94 | $1.94 | 52,900 | — | — |
| 2000-08-07 | $2.00 | $2.00 | 26,500 | — | — |
| 2000-08-04 | $2.03 | $2.03 | 27,500 | — | — |
| 2000-08-03 | $2.00 | $2.00 | 60,400 | — | — |
| 2000-08-02 | $1.94 | $1.94 | 35,800 | — | — |
| 2000-08-01 | $1.94 | $1.94 | 140,600 | — | — |
| 2000-07-31 | $1.97 | $1.97 | 14,500 | — | — |
| 2000-07-28 | $2.00 | $2.00 | 13,100 | — | — |
| 2000-07-27 | $2.00 | $2.00 | 55,300 | — | — |
| 2000-07-26 | $1.88 | $1.88 | 14,600 | — | — |
| 2000-07-25 | $1.88 | $1.88 | 10,200 | — | — |
| 2000-07-24 | $1.88 | $1.88 | 13,300 | — | — |
| 2000-07-21 | $1.84 | $1.84 | 8,600 | — | — |
| 2000-07-20 | $1.81 | $1.81 | 5,000 | — | — |
| 2000-07-19 | $1.88 | $1.88 | 24,200 | — | — |
| 2000-07-18 | $1.94 | $1.94 | 19,200 | — | — |
| 2000-07-17 | $1.97 | $1.97 | 6,000 | — | — |
| 2000-07-14 | $1.94 | $1.94 | 15,900 | — | — |
| 2000-07-13 | $2.00 | $2.00 | 47,500 | — | — |
| 2000-07-12 | $1.97 | $1.97 | 47,400 | — | — |
| 2000-07-11 | $1.88 | $1.88 | 294,800 | — | — |
| 2000-07-10 | $2.13 | $2.13 | 238,400 | — | — |
| 2000-07-07 | $1.88 | $1.88 | 33,200 | — | — |
| 2000-07-06 | $1.72 | $1.72 | 33,500 | — | — |
| 2000-07-05 | $1.69 | $1.69 | 22,400 | — | — |
| 2000-07-03 | $1.69 | $1.69 | 19,900 | — | — |
| 2000-06-30 | $1.66 | $1.66 | 129,100 | — | — |
| 2000-06-29 | $1.69 | $1.69 | 167,800 | — | — |
| 2000-06-28 | $1.56 | $1.56 | 142,100 | — | — |
| 2000-06-27 | $1.50 | $1.50 | 39,800 | — | — |
| 2000-06-26 | $1.31 | $1.31 | 24,700 | — | — |
| 2000-06-23 | $1.50 | $1.50 | 5,100 | — | — |
| 2000-06-22 | $1.41 | $1.41 | 15,900 | — | — |
| 2000-06-21 | $1.44 | $1.44 | 41,100 | — | — |
| 2000-06-20 | $1.33 | $1.33 | 13,300 | — | — |
| 2000-06-19 | $1.38 | $1.38 | 45,700 | — | — |
| 2000-06-16 | $1.38 | $1.38 | 48,600 | — | — |
| 2000-06-15 | $1.39 | $1.39 | 31,600 | — | — |
| 2000-06-14 | $1.38 | $1.38 | 3,400 | — | — |
| 2000-06-13 | $1.38 | $1.38 | 47,300 | — | — |
| 2000-06-12 | $1.38 | $1.38 | 26,100 | — | — |
| 2000-06-09 | $1.31 | $1.31 | 13,900 | — | — |
| 2000-06-08 | $1.38 | $1.38 | 35,900 | — | — |
| 2000-06-07 | $1.41 | $1.41 | 30,100 | — | — |
| 2000-06-06 | $1.50 | $1.50 | 52,500 | — | — |
| 2000-06-05 | $1.44 | $1.44 | 10,300 | — | — |
| 2000-06-02 | $1.56 | $1.56 | 59,400 | — | — |
| 2000-06-01 | $1.56 | $1.56 | 10,800 | — | — |
| 2000-05-31 | $1.63 | $1.63 | 68,600 | — | — |
| 2000-05-30 | $1.50 | $1.50 | 13,600 | — | — |
| 2000-05-26 | $1.50 | $1.50 | 5,100 | — | — |
| 2000-05-25 | $1.56 | $1.56 | 24,500 | — | — |
| 2000-05-24 | $1.50 | $1.50 | 112,400 | — | — |
| 2000-05-23 | $1.50 | $1.50 | 34,600 | — | — |
| 2000-05-22 | $1.50 | $1.50 | 7,800 | — | — |
| 2000-05-19 | $1.50 | $1.50 | 39,700 | — | — |
| 2000-05-18 | $1.50 | $1.50 | 114,400 | — | — |
| 2000-05-17 | $1.31 | $1.31 | 18,800 | — | — |
| 2000-05-16 | $1.31 | $1.31 | 26,800 | — | — |
| 2000-05-15 | $1.25 | $1.25 | 34,300 | — | — |
| 2000-05-12 | $1.28 | $1.28 | 9,400 | — | — |
| 2000-05-11 | $1.31 | $1.31 | 71,900 | — | — |
| 2000-05-10 | $1.19 | $1.19 | 197,400 | — | — |
| 2000-05-09 | $1.22 | $1.22 | 18,100 | — | — |
| 2000-05-08 | $1.31 | $1.31 | 91,100 | — | — |
| 2000-05-05 | $1.31 | $1.31 | 129,300 | — | — |
| 2000-05-04 | $1.25 | $1.25 | 324,800 | — | — |
| 2000-05-03 | $1.22 | $1.22 | 50,200 | — | — |
| 2000-05-02 | $1.22 | $1.22 | 36,300 | — | — |
| 2000-05-01 | $1.25 | $1.25 | 3,800 | — | — |
| 2000-04-28 | $1.19 | $1.19 | 22,900 | — | — |
| 2000-04-27 | $1.25 | $1.25 | 18,300 | — | — |
| 2000-04-26 | $1.25 | $1.25 | 10,500 | — | — |
| 2000-04-25 | $1.25 | $1.25 | 33,400 | — | — |
| 2000-04-24 | $1.25 | $1.25 | 33,500 | — | — |
| 2000-04-20 | $1.19 | $1.19 | 10,800 | — | — |
| 2000-04-19 | $1.19 | $1.19 | 23,800 | — | — |
| 2000-04-18 | $1.13 | $1.13 | 21,300 | — | — |
| 2000-04-17 | $1.16 | $1.16 | 20,800 | — | — |
| 2000-04-14 | $1.09 | $1.09 | 34,600 | — | — |
| 2000-04-13 | $1.19 | $1.19 | 53,400 | — | — |
| 2000-04-12 | $1.16 | $1.16 | 14,500 | — | — |
| 2000-04-11 | $1.19 | $1.19 | 15,500 | — | — |
| 2000-04-10 | $1.16 | $1.16 | 52,200 | — | — |
| 2000-04-07 | $1.20 | $1.20 | 900 | — | — |
| 2000-04-06 | $1.19 | $1.19 | 55,800 | — | — |
| 2000-04-05 | $1.38 | $1.38 | 112,600 | — | — |
| 2000-04-04 | $1.13 | $1.13 | 30,900 | — | — |
| 2000-04-03 | $1.25 | $1.25 | 7,900 | — | — |
| 2000-03-31 | $1.16 | $1.16 | 44,600 | — | — |
| 2000-03-30 | $1.19 | $1.19 | 14,600 | — | — |
| 2000-03-29 | $1.16 | $1.16 | 6,000 | — | — |
| 2000-03-28 | $1.25 | $1.25 | 6,300 | — | — |
| 2000-03-27 | $1.19 | $1.19 | 108,500 | — | — |
| 2000-03-24 | $1.19 | $1.19 | 22,700 | — | — |
| 2000-03-23 | $1.19 | $1.19 | 73,500 | — | — |
| 2000-03-22 | $1.16 | $1.16 | 15,900 | — | — |
| 2000-03-21 | $1.19 | $1.19 | 19,300 | — | — |
| 2000-03-20 | $1.13 | $1.13 | 21,500 | — | — |
| 2000-03-17 | $1.19 | $1.19 | 44,200 | — | — |
| 2000-03-16 | $1.25 | $1.25 | 20,100 | — | — |
| 2000-03-15 | $1.19 | $1.19 | 54,300 | — | — |
| 2000-03-14 | $1.28 | $1.28 | 46,400 | — | — |
| 2000-03-13 | $1.19 | $1.19 | 33,800 | — | — |
| 2000-03-10 | $1.19 | $1.19 | 57,500 | — | — |
| 2000-03-09 | $1.25 | $1.25 | 64,300 | — | — |
| 2000-03-08 | $1.22 | $1.22 | 110,900 | — | — |
| 2000-03-07 | $1.31 | $1.31 | 44,900 | — | — |
| 2000-03-06 | $1.34 | $1.34 | 35,100 | — | — |
| 2000-03-03 | $1.31 | $1.31 | 70,400 | — | — |
| 2000-03-02 | $1.38 | $1.38 | 30,000 | — | — |
| 2000-03-01 | $1.34 | $1.34 | 41,500 | — | — |
| 2000-02-29 | $1.28 | $1.28 | 269,600 | — | — |
| 2000-02-28 | $1.38 | $1.38 | 1,300 | — | — |
| 2000-02-25 | $1.34 | $1.34 | 23,100 | — | — |
| 2000-02-24 | $1.41 | $1.41 | 20,200 | — | — |
| 2000-02-23 | $1.38 | $1.38 | 34,200 | — | — |
| 2000-02-22 | $1.47 | $1.47 | 17,800 | — | — |
| 2000-02-18 | $1.38 | $1.38 | 68,900 | — | — |
| 2000-02-17 | $1.28 | $1.28 | 9,000 | — | — |
| 2000-02-16 | $1.44 | $1.44 | 54,200 | — | — |
| 2000-02-15 | $1.38 | $1.38 | 18,900 | — | — |
| 2000-02-14 | $1.31 | $1.31 | 42,000 | — | — |
| 2000-02-11 | $1.28 | $1.28 | 7,100 | — | — |
| 2000-02-10 | $1.38 | $1.38 | 53,400 | — | — |
| 2000-02-09 | $1.47 | $1.47 | 12,800 | — | — |
| 2000-02-08 | $1.31 | $1.31 | 40,700 | — | — |
| 2000-02-07 | $1.28 | $1.28 | 92,500 | — | — |
| 2000-02-04 | $1.44 | $1.44 | 1,200 | — | — |
| 2000-02-03 | $1.50 | $1.50 | 17,900 | — | — |
| 2000-02-02 | $1.44 | $1.44 | 6,300 | — | — |
| 2000-02-01 | $1.41 | $1.41 | 7,800 | — | — |
| 2000-01-31 | $1.50 | $1.50 | 34,000 | — | — |
| 2000-01-28 | $1.53 | $1.53 | 11,100 | — | — |
| 2000-01-27 | $1.56 | $1.56 | 27,000 | — | — |
| 2000-01-26 | $1.50 | $1.50 | 25,900 | — | — |
| 2000-01-25 | $1.50 | $1.50 | 25,800 | — | — |
| 2000-01-24 | $1.63 | $1.63 | 9,500 | — | — |
| 2000-01-21 | $1.56 | $1.56 | 10,900 | — | — |
| 2000-01-20 | $1.69 | $1.69 | 34,200 | — | — |
| 2000-01-19 | $1.63 | $1.63 | 59,500 | — | — |
| 2000-01-18 | $1.63 | $1.63 | 74,200 | — | — |
| 2000-01-14 | $1.56 | $1.56 | 20,000 | — | — |
| 2000-01-13 | $1.50 | $1.50 | 1,500 | — | — |
| 2000-01-12 | $1.50 | $1.50 | 98,900 | — | — |
| 2000-01-11 | $1.47 | $1.47 | 25,900 | — | — |
| 2000-01-10 | $1.44 | $1.44 | 28,000 | — | — |
| 2000-01-07 | $1.50 | $1.50 | 29,400 | — | — |
| 2000-01-06 | $1.47 | $1.47 | 19,700 | — | — |
| 2000-01-05 | $1.44 | $1.44 | 25,600 | — | — |
| 2000-01-04 | $1.50 | $1.50 | 18,900 | — | — |
| 2000-01-03 | $1.44 | $1.44 | 27,400 | — | — |