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
- 1986-11-05 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 | $5.79 | $5.79 | 273,198 | — | — |
| 2000-12-28 | $5.77 | $5.77 | 847,190 | — | — |
| 2000-12-27 | $5.60 | $5.60 | 179,372 | — | — |
| 2000-12-26 | $5.71 | $5.71 | 173,853 | — | — |
| 2000-12-22 | $5.60 | $5.60 | 278,717 | — | — |
| 2000-12-21 | $5.41 | $5.41 | 260,977 | — | — |
| 2000-12-20 | $5.42 | $5.42 | 143,104 | — | — |
| 2000-12-19 | $5.64 | $5.64 | 218,795 | — | — |
| 2000-12-18 | $5.72 | $5.72 | 208,151 | — | — |
| 2000-12-15 | $5.77 | $5.77 | 223,131 | — | — |
| 2000-12-14 | $5.26 | $5.26 | 68,595 | — | — |
| 2000-12-13 | $5.79 | $5.79 | 330,361 | — | — |
| 2000-12-12 | $5.82 | $5.82 | 974,918 | — | — |
| 2000-12-11 | $5.85 | $5.85 | 280,688 | — | — |
| 2000-12-08 | $5.83 | $5.83 | 361,899 | — | — |
| 2000-12-07 | $5.64 | $5.64 | 450,599 | — | — |
| 2000-12-06 | $5.53 | $5.53 | 148,229 | — | — |
| 2000-12-05 | $5.58 | $5.58 | 84,364 | — | — |
| 2000-12-04 | $5.52 | $5.52 | 102,104 | — | — |
| 2000-12-01 | $5.39 | $5.39 | 160,844 | — | — |
| 2000-11-30 | $5.23 | $5.23 | 136,796 | — | — |
| 2000-11-29 | $5.25 | $5.25 | 48,490 | — | — |
| 2000-11-28 | $5.12 | $5.12 | 111,566 | — | — |
| 2000-11-27 | $5.68 | $5.68 | 357,956 | — | — |
| 2000-11-24 | $5.06 | $5.06 | 17,740 | — | — |
| 2000-11-22 | $4.90 | $4.90 | 88,306 | — | — |
| 2000-11-21 | $5.01 | $5.01 | 320,505 | — | — |
| 2000-11-20 | $4.98 | $4.98 | 275,169 | — | — |
| 2000-11-17 | $5.01 | $5.01 | 348,889 | — | — |
| 2000-11-16 | $4.79 | $4.79 | 260,583 | — | — |
| 2000-11-15 | $4.68 | $4.68 | 221,554 | — | — |
| 2000-11-14 | $4.50 | $4.50 | 37,846 | — | — |
| 2000-11-13 | $4.45 | $4.45 | 421,821 | — | — |
| 2000-11-10 | $4.44 | $4.44 | 7,885 | — | — |
| 2000-11-09 | $4.44 | $4.44 | 152,565 | — | — |
| 2000-11-08 | $4.39 | $4.39 | 20,105 | — | — |
| 2000-11-07 | $4.44 | $4.44 | 165,575 | — | — |
| 2000-11-06 | $4.39 | $4.39 | 89,095 | — | — |
| 2000-11-03 | $4.45 | $4.45 | 162,026 | — | — |
| 2000-11-02 | $4.41 | $4.41 | 157,296 | — | — |
| 2000-11-01 | $4.42 | $4.42 | 463,609 | — | — |
| 2000-10-31 | $4.41 | $4.41 | 139,950 | — | — |
| 2000-10-30 | $4.34 | $4.34 | 66,230 | — | — |
| 2000-10-27 | $4.31 | $4.31 | 35,874 | — | — |
| 2000-10-26 | $4.28 | $4.28 | 33,509 | — | — |
| 2000-10-25 | $4.22 | $4.22 | 56,374 | — | — |
| 2000-10-24 | $4.25 | $4.25 | 248,756 | — | — |
| 2000-10-23 | $4.31 | $4.31 | 204,209 | — | — |
| 2000-10-20 | $4.38 | $4.38 | 162,026 | — | — |
| 2000-10-19 | $4.36 | $4.36 | 4,336 | — | — |
| 2000-10-18 | $4.17 | $4.17 | 24,836 | — | — |
| 2000-10-17 | $4.12 | $4.12 | 121,027 | — | — |
| 2000-10-16 | $4.14 | $4.14 | 382,792 | — | — |
| 2000-10-13 | $4.38 | $4.38 | 36,663 | — | — |
| 2000-10-12 | $4.36 | $4.36 | 92,643 | — | — |
| 2000-10-11 | $4.41 | $4.41 | 485,291 | — | — |
| 2000-10-10 | $4.42 | $4.42 | 219,189 | — | — |
| 2000-10-09 | $4.44 | $4.44 | 599,222 | — | — |
| 2000-10-06 | $4.38 | $4.38 | 54,797 | — | — |
| 2000-10-05 | $4.41 | $4.41 | 89,883 | — | — |
| 2000-10-04 | $4.41 | $4.41 | 34,692 | — | — |
| 2000-10-03 | $4.41 | $4.41 | 108,806 | — | — |
| 2000-10-02 | $4.34 | $4.34 | 170,699 | — | — |
| 2000-09-29 | $4.41 | $4.41 | 112,354 | — | — |
| 2000-09-28 | $4.50 | $4.50 | 46,124 | — | — |
| 2000-09-27 | $4.41 | $4.41 | 88,306 | — | — |
| 2000-09-26 | $4.57 | $4.57 | 76,874 | — | — |
| 2000-09-25 | $4.53 | $4.53 | 52,826 | — | — |
| 2000-09-22 | $4.60 | $4.60 | 51,643 | — | — |
| 2000-09-21 | $4.71 | $4.71 | 131,277 | — | — |
| 2000-09-20 | $4.69 | $4.69 | 80,816 | — | — |
| 2000-09-19 | $4.57 | $4.57 | 143,104 | — | — |
| 2000-09-18 | $4.49 | $4.49 | 207,362 | — | — |
| 2000-09-15 | $4.41 | $4.41 | 101,316 | — | — |
| 2000-09-14 | $4.50 | $4.50 | 28,778 | — | — |
| 2000-09-13 | $4.41 | $4.41 | 73,326 | — | — |
| 2000-09-12 | $4.57 | $4.57 | 70,172 | — | — |
| 2000-09-11 | $4.57 | $4.57 | 233,381 | — | — |
| 2000-09-08 | $4.38 | $4.38 | 136,796 | — | — |
| 2000-09-07 | $4.41 | $4.41 | 82,393 | — | — |
| 2000-09-06 | $4.28 | $4.28 | 59,922 | — | — |
| 2000-09-05 | $4.28 | $4.28 | 255,064 | — | — |
| 2000-09-01 | $4.19 | $4.19 | 314,986 | — | — |
| 2000-08-31 | $4.44 | $4.44 | 208,545 | — | — |
| 2000-08-30 | $4.15 | $4.15 | 76,085 | — | — |
| 2000-08-29 | $4.25 | $4.25 | 79,633 | — | — |
| 2000-08-28 | $4.17 | $4.17 | 44,942 | — | — |
| 2000-08-25 | $4.25 | $4.25 | 17,740 | — | — |
| 2000-08-24 | $4.25 | $4.25 | 219,583 | — | — |
| 2000-08-23 | $4.26 | $4.26 | 171,488 | — | — |
| 2000-08-22 | $4.28 | $4.28 | 56,374 | — | — |
| 2000-08-21 | $4.26 | $4.26 | 11,433 | — | — |
| 2000-08-18 | $4.17 | $4.17 | 101,710 | — | — |
| 2000-08-17 | $4.15 | $4.15 | 42,576 | — | — |
| 2000-08-16 | $4.34 | $4.34 | 25,625 | — | — |
| 2000-08-15 | $4.42 | $4.42 | 112,354 | — | — |
| 2000-08-14 | $4.41 | $4.41 | 55,192 | — | — |
| 2000-08-11 | $4.44 | $4.44 | 102,104 | — | — |
| 2000-08-10 | $4.42 | $4.42 | 113,931 | — | — |
| 2000-08-09 | $4.19 | $4.19 | 89,883 | — | — |
| 2000-08-08 | $4.44 | $4.44 | 40,999 | — | — |
| 2000-08-07 | $4.44 | $4.44 | 11,038 | — | — |
| 2000-08-04 | $4.38 | $4.38 | 40,999 | — | — |
| 2000-08-03 | $4.39 | $4.39 | 44,153 | — | — |
| 2000-08-02 | $4.53 | $4.53 | 192,776 | — | — |
| 2000-08-01 | $4.31 | $4.31 | 29,173 | — | — |
| 2000-07-31 | $4.53 | $4.53 | 69,384 | — | — |
| 2000-07-28 | $4.28 | $4.28 | 203,420 | — | — |
| 2000-07-27 | $4.49 | $4.49 | 162,815 | — | — |
| 2000-07-26 | $4.44 | $4.44 | 148,229 | — | — |
| 2000-07-25 | $4.28 | $4.28 | 93,037 | — | — |
| 2000-07-24 | $4.33 | $4.33 | 50,067 | — | — |
| 2000-07-21 | $4.36 | $4.36 | 156,507 | — | — |
| 2000-07-20 | $4.55 | $4.55 | 54,009 | — | — |
| 2000-07-19 | $4.60 | $4.60 | 3,154 | — | — |
| 2000-07-18 | $4.57 | $4.57 | 686,346 | — | — |
| 2000-07-17 | $4.39 | $4.39 | 528,656 | — | — |
| 2000-07-14 | $4.31 | $4.31 | 68,989 | — | — |
| 2000-07-13 | $4.55 | $4.55 | 76,085 | — | — |
| 2000-07-12 | $4.67 | $4.67 | 814,075 | — | — |
| 2000-07-11 | $4.58 | $4.58 | 82,393 | — | — |
| 2000-07-10 | $4.55 | $4.55 | 105,652 | — | — |
| 2000-07-07 | $4.31 | $4.31 | 44,547 | — | — |
| 2000-07-06 | $4.44 | $4.44 | 47,701 | — | — |
| 2000-07-05 | $4.44 | $4.44 | 203,420 | — | — |
| 2000-07-03 | $4.57 | $4.57 | 42,576 | — | — |
| 2000-06-30 | $4.23 | $4.23 | 598,828 | — | — |
| 2000-06-29 | $4.15 | $4.15 | 50,461 | — | — |
| 2000-06-28 | $4.07 | $4.07 | 148,623 | — | — |
| 2000-06-27 | $4.06 | $4.06 | 108,018 | — | — |
| 2000-06-26 | $4.07 | $4.07 | 200,266 | — | — |
| 2000-06-23 | $4.19 | $4.19 | 45,730 | — | — |
| 2000-06-22 | $4.22 | $4.22 | 357,168 | — | — |
| 2000-06-21 | $4.38 | $4.38 | 60,316 | — | — |
| 2000-06-20 | $4.38 | $4.38 | 30,750 | — | — |
| 2000-06-19 | $4.45 | $4.45 | 227,468 | — | — |
| 2000-06-16 | $4.31 | $4.31 | 689,500 | — | — |
| 2000-06-15 | $4.63 | $4.63 | 267,285 | — | — |
| 2000-06-14 | $4.68 | $4.68 | 44,547 | — | — |
| 2000-06-13 | $4.68 | $4.68 | 419,850 | — | — |
| 2000-06-12 | $4.57 | $4.57 | 56,374 | — | — |
| 2000-06-09 | $4.66 | $4.66 | 601,982 | — | — |
| 2000-06-08 | $4.65 | $4.65 | 455,724 | — | — |
| 2000-06-07 | $4.52 | $4.52 | 55,192 | — | — |
| 2000-06-06 | $4.47 | $4.47 | 448,628 | — | — |
| 2000-06-05 | $4.41 | $4.41 | 960,332 | — | — |
| 2000-06-02 | $4.44 | $4.44 | 77,662 | — | — |
| 2000-06-01 | $4.20 | $4.20 | 204,603 | — | — |
| 2000-05-31 | $4.65 | $4.65 | 249,939 | — | — |
| 2000-05-30 | $4.65 | $4.65 | 148,229 | — | — |
| 2000-05-26 | $4.72 | $4.72 | 81,210 | — | — |
| 2000-05-25 | $4.41 | $4.41 | 103,287 | — | — |
| 2000-05-24 | $4.45 | $4.45 | 55,586 | — | — |
| 2000-05-23 | $4.36 | $4.36 | 46,124 | — | — |
| 2000-05-22 | $4.50 | $4.50 | 109,200 | — | — |
| 2000-05-19 | $4.26 | $4.26 | 294,880 | — | — |
| 2000-05-18 | $4.12 | $4.12 | 288,573 | — | — |
| 2000-05-17 | $4.12 | $4.12 | 109,989 | — | — |
| 2000-05-16 | $4.55 | $4.55 | 79,239 | — | — |
| 2000-05-15 | $4.58 | $4.58 | 102,893 | — | — |
| 2000-05-12 | $4.58 | $4.58 | 106,441 | — | — |
| 2000-05-11 | $4.53 | $4.53 | 40,211 | — | — |
| 2000-05-10 | $4.25 | $4.25 | 268,467 | — | — |
| 2000-05-09 | $4.57 | $4.57 | 68,201 | — | — |
| 2000-05-08 | $4.47 | $4.47 | 240,477 | — | — |
| 2000-05-05 | $4.53 | $4.53 | 110,383 | — | — |
| 2000-05-04 | $4.69 | $4.69 | 354,803 | — | — |
| 2000-05-03 | $4.39 | $4.39 | 176,613 | — | — |
| 2000-05-02 | $4.30 | $4.30 | 50,855 | — | — |
| 2000-05-01 | $4.69 | $4.69 | 307,890 | — | — |
| 2000-04-28 | $4.28 | $4.28 | 82,393 | — | — |
| 2000-04-27 | $4.23 | $4.23 | 74,509 | — | — |
| 2000-04-26 | $4.25 | $4.25 | 232,593 | — | — |
| 2000-04-25 | $4.15 | $4.15 | 136,008 | — | — |
| 2000-04-24 | $3.96 | $3.96 | 48,095 | — | — |
| 2000-04-20 | $3.96 | $3.96 | 108,412 | — | — |
| 2000-04-19 | $3.98 | $3.98 | 238,506 | — | — |
| 2000-04-18 | $3.93 | $3.93 | 266,496 | — | — |
| 2000-04-17 | $3.76 | $3.76 | 188,045 | — | — |
| 2000-04-14 | $3.79 | $3.79 | 412,359 | — | — |
| 2000-04-13 | $3.85 | $3.85 | 232,593 | — | — |
| 2000-04-12 | $3.84 | $3.84 | 370,177 | — | — |
| 2000-04-11 | $3.80 | $3.80 | 197,507 | — | — |
| 2000-04-10 | $3.82 | $3.82 | 153,354 | — | — |
| 2000-04-07 | $4.06 | $4.06 | 322,082 | — | — |
| 2000-04-06 | $3.80 | $3.80 | 484,897 | — | — |
| 2000-04-05 | $3.58 | $3.58 | 344,553 | — | — |
| 2000-04-04 | $3.61 | $3.61 | 177,795 | — | — |
| 2000-04-03 | $3.80 | $3.80 | 143,498 | — | — |
| 2000-03-31 | $3.56 | $3.56 | 807,373 | — | — |
| 2000-03-30 | $3.58 | $3.58 | 87,518 | — | — |
| 2000-03-29 | $3.55 | $3.55 | 223,526 | — | — |
| 2000-03-28 | $3.49 | $3.49 | 1,873,751 | — | — |
| 2000-03-27 | $3.42 | $3.42 | 131,671 | — | — |
| 2000-03-24 | $3.36 | $3.36 | 644,558 | — | — |
| 2000-03-23 | $3.47 | $3.47 | 117,873 | — | — |
| 2000-03-22 | $3.33 | $3.33 | 210,910 | — | — |
| 2000-03-21 | $3.33 | $3.33 | 172,276 | — | — |
| 2000-03-20 | $3.33 | $3.33 | 62,682 | — | — |
| 2000-03-17 | $3.39 | $3.39 | 567,290 | — | — |
| 2000-03-16 | $3.46 | $3.46 | 1,416,056 | — | — |
| 2000-03-15 | $3.46 | $3.46 | 87,912 | — | — |
| 2000-03-14 | $3.49 | $3.49 | 232,199 | — | — |
| 2000-03-13 | $3.48 | $3.48 | 67,807 | — | — |
| 2000-03-10 | $3.52 | $3.52 | 354,803 | — | — |
| 2000-03-09 | $3.55 | $3.55 | 445,868 | — | — |
| 2000-03-08 | $3.47 | $3.47 | 428,917 | — | — |
| 2000-03-07 | $3.46 | $3.46 | 198,295 | — | — |
| 2000-03-06 | $3.46 | $3.46 | 491,993 | — | — |
| 2000-03-03 | $3.46 | $3.46 | 2,503,723 | — | — |
| 2000-03-02 | $3.46 | $3.46 | 158,478 | — | — |
| 2000-03-01 | $3.51 | $3.51 | 79,633 | — | — |
| 2000-02-29 | $3.62 | $3.62 | 347,706 | — | — |
| 2000-02-28 | $3.58 | $3.58 | 198,295 | — | — |
| 2000-02-25 | $3.46 | $3.46 | 51,643 | — | — |
| 2000-02-24 | $3.46 | $3.46 | 387,917 | — | — |
| 2000-02-23 | $3.39 | $3.39 | 47,701 | — | — |
| 2000-02-22 | $3.20 | $3.20 | 196,718 | — | — |
| 2000-02-18 | $3.36 | $3.36 | 145,469 | — | — |
| 2000-02-17 | $3.41 | $3.41 | 123,392 | — | — |
| 2000-02-16 | $3.30 | $3.30 | 298,034 | — | — |
| 2000-02-15 | $3.33 | $3.33 | 797,123 | — | — |
| 2000-02-14 | $3.36 | $3.36 | 75,691 | — | — |
| 2000-02-11 | $3.42 | $3.42 | 137,979 | — | — |
| 2000-02-10 | $3.31 | $3.31 | 591,732 | — | — |
| 2000-02-09 | $3.31 | $3.31 | 247,573 | — | — |
| 2000-02-08 | $3.31 | $3.31 | 182,526 | — | — |
| 2000-02-07 | $3.39 | $3.39 | 274,775 | — | — |
| 2000-02-04 | $3.31 | $3.31 | 62,288 | — | — |
| 2000-02-03 | $3.31 | $3.31 | 173,853 | — | — |
| 2000-02-02 | $3.30 | $3.30 | 74,114 | — | — |
| 2000-02-01 | $3.30 | $3.30 | 130,488 | — | — |
| 2000-01-31 | $3.49 | $3.49 | 60,316 | — | — |
| 2000-01-28 | $3.58 | $3.58 | 71,749 | — | — |
| 2000-01-27 | $3.52 | $3.52 | 60,316 | — | — |
| 2000-01-26 | $3.55 | $3.55 | 94,614 | — | — |
| 2000-01-25 | $3.49 | $3.49 | 64,259 | — | — |
| 2000-01-24 | $3.44 | $3.44 | 50,067 | — | — |
| 2000-01-21 | $3.59 | $3.59 | 113,537 | — | — |
| 2000-01-20 | $3.53 | $3.53 | 84,364 | — | — |
| 2000-01-19 | $3.54 | $3.54 | 79,633 | — | — |
| 2000-01-18 | $3.46 | $3.46 | 40,605 | — | — |
| 2000-01-14 | $3.36 | $3.36 | 85,941 | — | — |
| 2000-01-13 | $3.55 | $3.55 | 99,739 | — | — |
| 2000-01-12 | $3.30 | $3.30 | 38,240 | — | — |
| 2000-01-11 | $3.27 | $3.27 | 765,191 | — | — |
| 2000-01-10 | $3.36 | $3.36 | 499,483 | — | — |
| 2000-01-07 | $3.58 | $3.58 | 404,869 | — | — |
| 2000-01-06 | $3.65 | $3.65 | 53,220 | — | — |
| 2000-01-05 | $3.80 | $3.80 | 100,922 | — | — |
| 2000-01-04 | $3.86 | $3.86 | 77,662 | — | — |
| 2000-01-03 | $3.87 | $3.87 | 89,095 | — | — |