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
- 1986-07-02 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 | $2.50 | $2.50 | 3,600 | — | — |
| 2000-12-28 | $2.50 | $2.50 | 0 | — | — |
| 2000-12-27 | $2.50 | $2.50 | 94,200 | — | — |
| 2000-12-26 | $2.44 | $2.44 | 5,400 | — | — |
| 2000-12-22 | $2.63 | $2.62 | 366,000 | — | — |
| 2000-12-21 | $2.54 | $2.54 | 0 | — | — |
| 2000-12-20 | $2.54 | $2.54 | 0 | — | — |
| 2000-12-19 | $2.54 | $2.54 | 3,000 | — | — |
| 2000-12-18 | $2.64 | $2.64 | 2,400 | — | — |
| 2000-12-15 | $2.77 | $2.77 | 0 | — | — |
| 2000-12-14 | $2.77 | $2.77 | 11,400 | — | — |
| 2000-12-13 | $2.69 | $2.69 | 0 | — | — |
| 2000-12-12 | $2.69 | $2.69 | 8,400 | — | — |
| 2000-12-11 | $2.67 | $2.67 | 46,800 | — | — |
| 2000-12-08 | $2.50 | $2.50 | 600 | — | — |
| 2000-12-07 | $2.50 | $2.50 | 298,200 | — | — |
| 2000-12-06 | $2.50 | $2.50 | 4,800 | — | — |
| 2000-12-05 | $2.54 | $2.54 | 0 | — | — |
| 2000-12-04 | $2.54 | $2.54 | 2,400 | — | — |
| 2000-12-01 | $2.60 | $2.60 | 0 | — | — |
| 2000-11-30 | $2.60 | $2.60 | 31,200 | — | — |
| 2000-11-29 | $2.63 | $2.62 | 10,800 | — | — |
| 2000-11-28 | $2.67 | $2.67 | 2,400 | — | — |
| 2000-11-27 | $2.67 | $2.67 | 1,800 | — | — |
| 2000-11-24 | $2.63 | $2.62 | 0 | — | — |
| 2000-11-22 | $2.63 | $2.62 | 1,200 | — | — |
| 2000-11-21 | $2.83 | $2.83 | 0 | — | — |
| 2000-11-20 | $2.83 | $2.83 | 0 | — | — |
| 2000-11-17 | $2.83 | $2.83 | 0 | — | — |
| 2000-11-16 | $2.83 | $2.83 | 0 | — | — |
| 2000-11-15 | $2.83 | $2.83 | 218,400 | — | — |
| 2000-11-14 | $2.60 | $2.60 | 0 | — | — |
| 2000-11-13 | $2.60 | $2.60 | 600 | — | — |
| 2000-11-10 | $2.60 | $2.60 | 1,800 | — | — |
| 2000-11-09 | $2.60 | $2.60 | 2,400 | — | — |
| 2000-11-08 | $2.63 | $2.62 | 1,200 | — | — |
| 2000-11-07 | $2.63 | $2.62 | 4,200 | — | — |
| 2000-11-06 | $2.63 | $2.62 | 0 | — | — |
| 2000-11-03 | $2.63 | $2.62 | 0 | — | — |
| 2000-11-02 | $2.63 | $2.62 | 1,800 | — | — |
| 2000-11-01 | $2.83 | $2.83 | 0 | — | — |
| 2000-10-31 | $2.83 | $2.83 | 0 | — | — |
| 2000-10-30 | $2.83 | $2.83 | 4,200 | — | — |
| 2000-10-27 | $2.75 | $2.75 | 250,800 | — | — |
| 2000-10-26 | $2.63 | $2.62 | 600 | — | — |
| 2000-10-25 | $2.63 | $2.62 | 14,400 | — | — |
| 2000-10-24 | $2.63 | $2.62 | 295,800 | — | — |
| 2000-10-23 | $2.81 | $2.81 | 5,400 | — | — |
| 2000-10-20 | $2.63 | $2.62 | 7,800 | — | — |
| 2000-10-19 | $2.81 | $2.81 | 0 | — | — |
| 2000-10-18 | $2.81 | $2.81 | 0 | — | — |
| 2000-10-17 | $2.81 | $2.81 | 0 | — | — |
| 2000-10-16 | $2.81 | $2.81 | 8,400 | — | — |
| 2000-10-13 | $2.59 | $2.59 | 1,800 | — | — |
| 2000-10-12 | $2.73 | $2.73 | 732,000 | — | — |
| 2000-10-11 | $2.71 | $2.71 | 0 | — | — |
| 2000-10-10 | $2.71 | $2.71 | 600 | — | — |
| 2000-10-09 | $2.71 | $2.71 | 0 | — | — |
| 2000-10-06 | $2.71 | $2.71 | 600 | — | — |
| 2000-10-05 | $2.71 | $2.71 | 14,400 | — | — |
| 2000-10-04 | $2.71 | $2.71 | 72,600 | — | — |
| 2000-10-03 | $2.71 | $2.71 | 7,800 | — | — |
| 2000-10-02 | $2.77 | $2.77 | 24,600 | — | — |
| 2000-09-29 | $2.65 | $2.65 | 330,600 | — | — |
| 2000-09-28 | $2.65 | $2.65 | 600 | — | — |
| 2000-09-27 | $2.65 | $2.65 | 0 | — | — |
| 2000-09-26 | $2.65 | $2.65 | 0 | — | — |
| 2000-09-25 | $2.65 | $2.65 | 0 | — | — |
| 2000-09-22 | $2.65 | $2.65 | 0 | — | — |
| 2000-09-21 | $2.65 | $2.65 | 214,200 | — | — |
| 2000-09-20 | $2.65 | $2.65 | 9,000 | — | — |
| 2000-09-19 | $2.65 | $2.65 | 2,400 | — | — |
| 2000-09-18 | $2.88 | $2.87 | 105,000 | — | — |
| 2000-09-15 | $2.65 | $2.65 | 16,800 | — | — |
| 2000-09-14 | $2.70 | $2.70 | 15,000 | — | — |
| 2000-09-13 | $2.83 | $2.83 | 183,000 | — | — |
| 2000-09-12 | $2.91 | $2.91 | 0 | — | — |
| 2000-09-11 | $2.91 | $2.91 | 36,000 | — | — |
| 2000-09-08 | $2.96 | $2.96 | 0 | — | — |
| 2000-09-07 | $2.96 | $2.96 | 112,800 | — | — |
| 2000-09-06 | $2.90 | $2.90 | 51,600 | — | — |
| 2000-09-05 | $2.90 | $2.90 | 0 | — | — |
| 2000-09-01 | $2.90 | $2.90 | 3,000 | — | — |
| 2000-08-31 | $2.90 | $2.90 | 600 | — | — |
| 2000-08-30 | $2.89 | $2.89 | 0 | — | — |
| 2000-08-29 | $2.89 | $2.89 | 0 | — | — |
| 2000-08-28 | $2.89 | $2.89 | 9,000 | — | — |
| 2000-08-25 | $2.90 | $2.90 | 600 | — | — |
| 2000-08-24 | $2.92 | $2.92 | 0 | — | — |
| 2000-08-23 | $2.92 | $2.92 | 4,200 | — | — |
| 2000-08-22 | $2.92 | $2.92 | 4,200 | — | — |
| 2000-08-21 | $2.96 | $2.96 | 18,000 | — | — |
| 2000-08-18 | $2.98 | $2.98 | 2,400 | — | — |
| 2000-08-17 | $3.08 | $3.08 | 0 | — | — |
| 2000-08-16 | $3.08 | $3.08 | 0 | — | — |
| 2000-08-15 | $3.08 | $3.08 | 1,800 | — | — |
| 2000-08-14 | $3.08 | $3.08 | 0 | — | — |
| 2000-08-11 | $3.08 | $3.08 | 4,200 | — | — |
| 2000-08-10 | $3.08 | $3.08 | 1,200 | — | — |
| 2000-08-09 | $3.00 | $3.00 | 0 | — | — |
| 2000-08-08 | $3.00 | $3.00 | 9,600 | — | — |
| 2000-08-07 | $2.96 | $2.96 | 0 | — | — |
| 2000-08-04 | $2.96 | $2.96 | 69,000 | — | — |
| 2000-08-03 | $2.98 | $2.98 | 60,000 | — | — |
| 2000-08-02 | $3.08 | $3.08 | 1,200 | — | — |
| 2000-08-01 | $3.21 | $3.21 | 0 | — | — |
| 2000-07-31 | $3.21 | $3.21 | 0 | — | — |
| 2000-07-28 | $3.21 | $3.21 | 0 | — | — |
| 2000-07-27 | $3.21 | $3.21 | 0 | — | — |
| 2000-07-26 | $3.21 | $3.21 | 0 | — | — |
| 2000-07-25 | $3.21 | $3.21 | 0 | — | — |
| 2000-07-24 | $3.21 | $3.21 | 0 | — | — |
| 2000-07-21 | $3.21 | $3.21 | 0 | — | — |
| 2000-07-20 | $3.21 | $3.21 | 0 | — | — |
| 2000-07-19 | $3.21 | $3.21 | 1,200 | — | — |
| 2000-07-18 | $2.90 | $2.90 | 0 | — | — |
| 2000-07-17 | $2.90 | $2.90 | 9,000 | — | — |
| 2000-07-14 | $3.08 | $3.08 | 0 | — | — |
| 2000-07-13 | $3.08 | $3.08 | 4,200 | — | — |
| 2000-07-12 | $3.33 | $3.33 | 6,000 | — | — |
| 2000-07-11 | $3.00 | $3.00 | 20,400 | — | — |
| 2000-07-10 | $3.02 | $3.02 | 0 | — | — |
| 2000-07-07 | $3.02 | $3.02 | 0 | — | — |
| 2000-07-06 | $3.02 | $3.02 | 600 | — | — |
| 2000-07-05 | $2.94 | $2.94 | 3,000 | — | — |
| 2000-07-03 | $2.86 | $2.86 | 0 | — | — |
| 2000-06-30 | $2.86 | $2.86 | 9,600 | — | — |
| 2000-06-29 | $3.17 | $3.17 | 3,600 | — | — |
| 2000-06-28 | $3.06 | $3.06 | 600 | — | — |
| 2000-06-27 | $3.06 | $3.06 | 0 | — | — |
| 2000-06-26 | $3.06 | $3.06 | 0 | — | — |
| 2000-06-23 | $3.06 | $3.06 | 0 | — | — |
| 2000-06-22 | $3.06 | $3.06 | 1,200 | — | — |
| 2000-06-21 | $3.10 | $3.10 | 0 | — | — |
| 2000-06-20 | $3.10 | $3.10 | 2,400 | — | — |
| 2000-06-19 | $3.13 | $3.12 | 27,000 | — | — |
| 2000-06-16 | $2.60 | $2.60 | 139,800 | — | — |
| 2000-06-15 | $3.16 | $3.16 | 1,200 | — | — |
| 2000-06-14 | $3.04 | $3.04 | 12,000 | — | — |
| 2000-06-13 | $3.38 | $3.37 | 4,200 | — | — |
| 2000-06-12 | $3.38 | $3.37 | 600 | — | — |
| 2000-06-09 | $3.00 | $3.00 | 0 | — | — |
| 2000-06-08 | $3.00 | $3.00 | 12,600 | — | — |
| 2000-06-07 | $3.15 | $3.15 | 0 | — | — |
| 2000-06-06 | $3.15 | $3.15 | 0 | — | — |
| 2000-06-05 | $3.15 | $3.15 | 0 | — | — |
| 2000-06-02 | $3.15 | $3.15 | 600 | — | — |
| 2000-06-01 | $3.15 | $3.15 | 2,400 | — | — |
| 2000-05-31 | $3.10 | $3.10 | 0 | — | — |
| 2000-05-30 | $3.10 | $3.10 | 0 | — | — |
| 2000-05-26 | $3.10 | $3.10 | 0 | — | — |
| 2000-05-25 | $3.10 | $3.10 | 4,200 | — | — |
| 2000-05-24 | $3.33 | $3.33 | 0 | — | — |
| 2000-05-23 | $3.33 | $3.33 | 0 | — | — |
| 2000-05-22 | $3.33 | $3.33 | 4,200 | — | — |
| 2000-05-19 | $3.33 | $3.33 | 0 | — | — |
| 2000-05-18 | $3.33 | $3.33 | 0 | — | — |
| 2000-05-17 | $3.33 | $3.33 | 0 | — | — |
| 2000-05-16 | $3.33 | $3.33 | 0 | — | — |
| 2000-05-15 | $3.33 | $3.33 | 16,200 | — | — |
| 2000-05-12 | $3.33 | $3.33 | 600 | — | — |
| 2000-05-11 | $3.33 | $3.33 | 0 | — | — |
| 2000-05-10 | $3.33 | $3.33 | 0 | — | — |
| 2000-05-09 | $3.33 | $3.33 | 4,200 | — | — |
| 2000-05-08 | $3.33 | $3.33 | 600,000 | — | — |
| 2000-05-05 | $3.23 | $3.23 | 0 | — | — |
| 2000-05-04 | $3.23 | $3.23 | 0 | — | — |
| 2000-05-03 | $3.23 | $3.23 | 0 | — | — |
| 2000-05-02 | $3.23 | $3.23 | 0 | — | — |
| 2000-05-01 | $3.23 | $3.23 | 600 | — | — |
| 2000-04-28 | $3.35 | $3.35 | 0 | — | — |
| 2000-04-27 | $3.35 | $3.35 | 3,000 | — | — |
| 2000-04-26 | $3.53 | $3.53 | 114,600 | — | — |
| 2000-04-25 | $3.50 | $3.50 | 7,200 | — | — |
| 2000-04-24 | $3.27 | $3.27 | 3,600 | — | — |
| 2000-04-20 | $3.58 | $3.58 | 16,200 | — | — |
| 2000-04-19 | $3.51 | $3.51 | 0 | — | — |
| 2000-04-18 | $3.51 | $3.51 | 22,200 | — | — |
| 2000-04-17 | $3.23 | $3.23 | 5,400 | — | — |
| 2000-04-14 | $3.29 | $3.29 | 4,800 | — | — |
| 2000-04-13 | $3.35 | $3.35 | 11,400 | — | — |
| 2000-04-12 | $3.25 | $3.25 | 12,000 | — | — |
| 2000-04-11 | $3.54 | $3.54 | 0 | — | — |
| 2000-04-10 | $3.54 | $3.54 | 25,800 | — | — |
| 2000-04-07 | $3.50 | $3.50 | 1,200 | — | — |
| 2000-04-06 | $3.92 | $3.92 | 0 | — | — |
| 2000-04-05 | $3.92 | $3.92 | 24,000 | — | — |
| 2000-04-04 | $3.25 | $3.25 | 19,800 | — | — |
| 2000-04-03 | $3.54 | $3.54 | 0 | — | — |
| 2000-03-31 | $3.54 | $3.54 | 7,200 | — | — |
| 2000-03-30 | $3.33 | $3.33 | 22,800 | — | — |
| 2000-03-29 | $2.97 | $2.97 | 21,600 | — | — |
| 2000-03-28 | $3.06 | $3.06 | 18,000 | — | — |
| 2000-03-27 | $3.67 | $3.67 | 29,400 | — | — |
| 2000-03-24 | $3.13 | $3.12 | 6,000 | — | — |
| 2000-03-23 | $3.14 | $3.14 | 1,800 | — | — |
| 2000-03-22 | $3.13 | $3.12 | 12,000 | — | — |
| 2000-03-21 | $3.51 | $3.51 | 2,400 | — | — |
| 2000-03-20 | $3.13 | $3.12 | 3,000 | — | — |
| 2000-03-17 | $3.17 | $3.17 | 72,000 | — | — |
| 2000-03-16 | $3.23 | $3.23 | 18,600 | — | — |
| 2000-03-15 | $3.75 | $3.75 | 121,200 | — | — |
| 2000-03-14 | $3.68 | $3.68 | 1,800 | — | — |
| 2000-03-13 | $3.71 | $3.71 | 8,400 | — | — |
| 2000-03-10 | $3.81 | $3.81 | 0 | — | — |
| 2000-03-09 | $3.81 | $3.81 | 33,600 | — | — |
| 2000-03-08 | $3.81 | $3.81 | 5,400 | — | — |
| 2000-03-07 | $4.04 | $4.04 | 7,200 | — | — |
| 2000-03-06 | $4.05 | $4.05 | 600 | — | — |
| 2000-03-03 | $4.06 | $4.06 | 120,000 | — | — |
| 2000-03-02 | $4.05 | $4.05 | 0 | — | — |
| 2000-03-01 | $4.05 | $4.05 | 0 | — | — |
| 2000-02-29 | $4.05 | $4.05 | 0 | — | — |
| 2000-02-28 | $4.05 | $4.05 | 0 | — | — |
| 2000-02-25 | $4.05 | $4.05 | 0 | — | — |
| 2000-02-24 | $4.05 | $4.05 | 0 | — | — |
| 2000-02-23 | $4.05 | $4.05 | 58,800 | — | — |
| 2000-02-22 | $4.17 | $4.17 | 0 | — | — |
| 2000-02-18 | $4.17 | $4.17 | 0 | — | — |
| 2000-02-17 | $4.17 | $4.17 | 2,400 | — | — |
| 2000-02-16 | $4.08 | $4.08 | 60,000 | — | — |
| 2000-02-15 | $4.21 | $4.21 | 30,600 | — | — |
| 2000-02-14 | $4.17 | $4.17 | 109,800 | — | — |
| 2000-02-11 | $4.13 | $4.12 | 6,000 | — | — |
| 2000-02-10 | $4.08 | $4.08 | 5,400 | — | — |
| 2000-02-09 | $4.19 | $4.19 | 0 | — | — |
| 2000-02-08 | $4.19 | $4.19 | 104,400 | — | — |
| 2000-02-07 | $4.06 | $4.06 | 0 | — | — |
| 2000-02-04 | $4.06 | $4.06 | 1,200 | — | — |
| 2000-02-03 | $3.93 | $3.93 | 0 | — | — |
| 2000-02-02 | $3.93 | $3.93 | 0 | — | — |
| 2000-02-01 | $3.93 | $3.93 | 0 | — | — |
| 2000-01-31 | $3.93 | $3.93 | 0 | — | — |
| 2000-01-28 | $3.93 | $3.93 | 15,000 | — | — |
| 2000-01-27 | $4.31 | $4.31 | 0 | — | — |
| 2000-01-26 | $4.31 | $4.31 | 0 | — | — |
| 2000-01-25 | $4.31 | $4.31 | 6,000 | — | — |
| 2000-01-24 | $4.00 | $4.00 | 0 | — | — |
| 2000-01-21 | $4.00 | $4.00 | 0 | — | — |
| 2000-01-20 | $4.00 | $4.00 | 3,000 | — | — |
| 2000-01-19 | $4.31 | $4.31 | 0 | — | — |
| 2000-01-18 | $4.31 | $4.31 | 19,800 | — | — |
| 2000-01-14 | $4.13 | $4.12 | 1,200 | — | — |
| 2000-01-13 | $4.00 | $4.00 | 3,000 | — | — |
| 2000-01-12 | $3.92 | $3.92 | 0 | — | — |
| 2000-01-11 | $3.92 | $3.92 | 34,200 | — | — |
| 2000-01-10 | $3.84 | $3.84 | 3,000 | — | — |
| 2000-01-07 | $3.88 | $3.87 | 600 | — | — |
| 2000-01-06 | $4.17 | $4.17 | 312,000 | — | — |
| 2000-01-05 | $4.23 | $4.23 | 3,600 | — | — |
| 2000-01-04 | $4.35 | $4.35 | 600 | — | — |
| 2000-01-03 | $4.48 | $4.48 | 3,600 | — | — |