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 2026-08-27
- 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 | $2.69 | $7.09 | 300 | — | — |
| 2000-12-28 | $2.71 | $7.15 | 0 | — | — |
| 2000-12-27 | $2.71 | $7.15 | 3,600 | — | — |
| 2000-12-26 | $2.79 | $7.37 | 0 | — | — |
| 2000-12-22 | $2.79 | $7.37 | 8,700 | — | — |
| 2000-12-21 | $2.85 | $7.53 | 0 | — | — |
| 2000-12-20 | $2.85 | $7.53 | 6,000 | — | — |
| 2000-12-19 | $2.85 | $7.53 | 900 | — | — |
| 2000-12-18 | $2.85 | $7.53 | 0 | — | — |
| 2000-12-15 | $2.85 | $7.53 | 900 | — | — |
| 2000-12-14 | $2.83 | $7.48 | 0 | — | — |
| 2000-12-13 | $2.83 | $7.48 | 1,800 | — | — |
| 2000-12-12 | $2.77 | $7.31 | 0 | — | — |
| 2000-12-11 | $2.77 | $7.31 | 0 | — | — |
| 2000-12-08 | $2.77 | $7.31 | 6,000 | — | — |
| 2000-12-07 | $2.71 | $7.15 | 0 | — | — |
| 2000-12-06 | $2.71 | $7.15 | 0 | — | — |
| 2000-12-05 | $2.71 | $7.15 | 0 | — | — |
| 2000-12-04 | $2.71 | $7.15 | 0 | — | — |
| 2000-12-01 | $2.71 | $7.15 | 0 | — | — |
| 2000-11-30 | $2.71 | $7.15 | 1,200 | — | — |
| 2000-11-29 | $2.71 | $7.15 | 3,000 | — | — |
| 2000-11-28 | $2.67 | $7.04 | 3,600 | — | — |
| 2000-11-27 | $2.75 | $7.26 | 5,400 | — | — |
| 2000-11-24 | $2.75 | $7.26 | 0 | — | — |
| 2000-11-22 | $2.75 | $7.26 | 0 | — | — |
| 2000-11-21 | $2.75 | $7.26 | 600 | — | — |
| 2000-11-20 | $2.75 | $7.26 | 0 | — | — |
| 2000-11-17 | $2.75 | $7.26 | 3,000 | — | — |
| 2000-11-16 | $2.85 | $7.53 | 0 | — | — |
| 2000-11-15 | $2.85 | $7.53 | 0 | — | — |
| 2000-11-14 | $2.85 | $7.53 | 5,400 | — | — |
| 2000-11-13 | $2.79 | $7.37 | 900 | — | — |
| 2000-11-10 | $2.79 | $7.37 | 300 | — | — |
| 2000-11-09 | $2.83 | $7.48 | 0 | — | — |
| 2000-11-08 | $2.83 | $7.48 | 0 | — | — |
| 2000-11-07 | $2.83 | $7.48 | 0 | — | — |
| 2000-11-06 | $2.83 | $7.48 | 0 | — | — |
| 2000-11-03 | $2.83 | $7.48 | 7,500 | — | — |
| 2000-11-02 | $2.94 | $7.75 | 0 | — | — |
| 2000-11-01 | $2.94 | $7.75 | 0 | — | — |
| 2000-10-31 | $2.94 | $7.75 | 0 | — | — |
| 2000-10-30 | $2.94 | $7.75 | 0 | — | — |
| 2000-10-27 | $2.94 | $7.75 | 0 | — | — |
| 2000-10-26 | $2.94 | $7.75 | 0 | — | — |
| 2000-10-25 | $2.94 | $7.75 | 300 | — | — |
| 2000-10-24 | $2.98 | $7.86 | 0 | — | — |
| 2000-10-23 | $2.98 | $7.86 | 0 | — | — |
| 2000-10-20 | $2.98 | $7.86 | 0 | — | — |
| 2000-10-19 | $2.98 | $7.86 | 300 | — | — |
| 2000-10-18 | $3.00 | $7.92 | 0 | — | — |
| 2000-10-17 | $3.00 | $7.92 | 0 | — | — |
| 2000-10-16 | $3.00 | $7.92 | 0 | — | — |
| 2000-10-13 | $3.00 | $7.92 | 0 | — | — |
| 2000-10-12 | $3.00 | $7.92 | 0 | — | — |
| 2000-10-11 | $3.00 | $7.92 | 1,500 | — | — |
| 2000-10-10 | $2.96 | $7.81 | 3,300 | — | — |
| 2000-10-09 | $2.96 | $7.81 | 5,700 | — | — |
| 2000-10-06 | $3.08 | $8.14 | 0 | — | — |
| 2000-10-05 | $3.08 | $8.14 | 3,000 | — | — |
| 2000-10-04 | $3.08 | $8.14 | 900 | — | — |
| 2000-10-03 | $3.08 | $8.14 | 0 | — | — |
| 2000-10-02 | $3.08 | $8.14 | 0 | — | — |
| 2000-09-29 | $3.08 | $8.14 | 1,500 | — | — |
| 2000-09-28 | $3.08 | $8.14 | 600 | — | — |
| 2000-09-27 | $3.08 | $8.14 | 0 | — | — |
| 2000-09-26 | $3.08 | $8.14 | 0 | — | — |
| 2000-09-25 | $3.08 | $8.14 | 900 | — | — |
| 2000-09-22 | $3.17 | $8.36 | 900 | — | — |
| 2000-09-21 | $3.21 | $8.46 | 0 | — | — |
| 2000-09-20 | $3.21 | $8.46 | 3,000 | — | — |
| 2000-09-19 | $3.13 | $8.25 | 600 | — | — |
| 2000-09-18 | $3.17 | $8.36 | 0 | — | — |
| 2000-09-15 | $3.17 | $8.36 | 900 | — | — |
| 2000-09-14 | $3.19 | $8.28 | 300 | — | — |
| 2000-09-13 | $3.19 | $8.28 | 0 | — | — |
| 2000-09-12 | $3.19 | $8.28 | 900 | — | — |
| 2000-09-11 | $3.21 | $8.33 | 6,300 | — | — |
| 2000-09-08 | $3.17 | $8.22 | 0 | — | — |
| 2000-09-07 | $3.17 | $8.22 | 0 | — | — |
| 2000-09-06 | $3.17 | $8.22 | 0 | — | — |
| 2000-09-05 | $3.17 | $8.22 | 1,500 | — | — |
| 2000-09-01 | $3.23 | $8.39 | 300 | — | — |
| 2000-08-31 | $3.17 | $8.22 | 3,000 | — | — |
| 2000-08-30 | $3.21 | $8.33 | 0 | — | — |
| 2000-08-29 | $3.21 | $8.33 | 300 | — | — |
| 2000-08-28 | $3.25 | $8.44 | 900 | — | — |
| 2000-08-25 | $3.38 | $8.77 | 600 | — | — |
| 2000-08-24 | $3.42 | $8.87 | 9,000 | — | — |
| 2000-08-23 | $3.33 | $8.66 | 1,800 | — | — |
| 2000-08-22 | $3.29 | $8.55 | 900 | — | — |
| 2000-08-21 | $3.38 | $8.77 | 10,500 | — | — |
| 2000-08-18 | $3.38 | $8.77 | 6,000 | — | — |
| 2000-08-17 | $3.33 | $8.66 | 300 | — | — |
| 2000-08-16 | $3.33 | $8.66 | 6,900 | — | — |
| 2000-08-15 | $3.00 | $7.79 | 300 | — | — |
| 2000-08-14 | $3.08 | $8.01 | 8,100 | — | — |
| 2000-08-11 | $3.00 | $7.79 | 0 | — | — |
| 2000-08-10 | $3.00 | $7.79 | 1,800 | — | — |
| 2000-08-09 | $3.04 | $7.90 | 2,100 | — | — |
| 2000-08-08 | $2.85 | $7.41 | 3,000 | — | — |
| 2000-08-07 | $2.85 | $7.41 | 2,700 | — | — |
| 2000-08-04 | $2.79 | $7.25 | 4,800 | — | — |
| 2000-08-03 | $2.83 | $7.36 | 3,000 | — | — |
| 2000-08-02 | $2.71 | $7.03 | 31,500 | — | — |
| 2000-08-01 | $2.25 | $5.84 | 0 | — | — |
| 2000-07-31 | $2.25 | $5.84 | 0 | — | — |
| 2000-07-28 | $2.25 | $5.84 | 300 | — | — |
| 2000-07-27 | $2.31 | $6.01 | 0 | — | — |
| 2000-07-26 | $2.31 | $6.01 | 300 | — | — |
| 2000-07-25 | $2.27 | $5.90 | 0 | — | — |
| 2000-07-24 | $2.27 | $5.90 | 600 | — | — |
| 2000-07-21 | $2.29 | $5.95 | 0 | — | — |
| 2000-07-20 | $2.29 | $5.95 | 600 | — | — |
| 2000-07-19 | $2.35 | $6.11 | 600 | — | — |
| 2000-07-18 | $2.29 | $5.95 | 300 | — | — |
| 2000-07-17 | $2.29 | $5.95 | 6,300 | — | — |
| 2000-07-14 | $2.29 | $5.95 | 0 | — | — |
| 2000-07-13 | $2.29 | $5.95 | 1,500 | — | — |
| 2000-07-12 | $2.33 | $6.06 | 33,300 | — | — |
| 2000-07-11 | $2.42 | $6.28 | 25,200 | — | — |
| 2000-07-10 | $2.33 | $6.06 | 9,000 | — | — |
| 2000-07-07 | $2.46 | $6.38 | 4,200 | — | — |
| 2000-07-06 | $2.38 | $6.17 | 0 | — | — |
| 2000-07-05 | $2.38 | $6.17 | 300 | — | — |
| 2000-07-03 | $2.46 | $6.38 | 6,900 | — | — |
| 2000-06-30 | $2.42 | $6.28 | 39,300 | — | — |
| 2000-06-29 | $2.44 | $6.33 | 55,200 | — | — |
| 2000-06-28 | $2.08 | $5.41 | 32,400 | — | — |
| 2000-06-27 | $2.00 | $5.19 | 33,000 | — | — |
| 2000-06-26 | $1.94 | $5.03 | 53,700 | — | — |
| 2000-06-23 | $2.00 | $5.19 | 86,700 | — | — |
| 2000-06-22 | $1.33 | $3.46 | 0 | — | — |
| 2000-06-21 | $1.33 | $3.46 | 0 | — | — |
| 2000-06-20 | $1.33 | $3.46 | 0 | — | — |
| 2000-06-19 | $1.33 | $3.46 | 85,500 | — | — |
| 2000-06-16 | $1.08 | $2.81 | 405,600 | — | — |
| 2000-06-15 | $1.42 | $3.68 | 43,500 | — | — |
| 2000-06-14 | $2.29 | $5.95 | 600 | — | — |
| 2000-06-13 | $2.25 | $5.84 | 1,800 | — | — |
| 2000-06-12 | $2.35 | $5.98 | 600 | — | — |
| 2000-06-09 | $2.42 | $6.14 | 0 | — | — |
| 2000-06-08 | $2.42 | $6.14 | 2,100 | — | — |
| 2000-06-07 | $2.33 | $5.93 | 900 | — | — |
| 2000-06-06 | $2.29 | $5.83 | 0 | — | — |
| 2000-06-05 | $2.29 | $5.83 | 900 | — | — |
| 2000-06-02 | $2.38 | $6.04 | 0 | — | — |
| 2000-06-01 | $2.38 | $6.04 | 18,000 | — | — |
| 2000-05-31 | $2.21 | $5.61 | 0 | — | — |
| 2000-05-30 | $2.21 | $5.61 | 52,200 | — | — |
| 2000-05-26 | $2.17 | $5.51 | 0 | — | — |
| 2000-05-25 | $2.17 | $5.51 | 0 | — | — |
| 2000-05-24 | $2.17 | $5.51 | 0 | — | — |
| 2000-05-23 | $2.17 | $5.51 | 10,200 | — | — |
| 2000-05-22 | $2.21 | $5.61 | 0 | — | — |
| 2000-05-19 | $2.21 | $5.61 | 3,000 | — | — |
| 2000-05-18 | $2.17 | $5.51 | 0 | — | — |
| 2000-05-17 | $2.17 | $5.51 | 900 | — | — |
| 2000-05-16 | $2.17 | $5.51 | 600 | — | — |
| 2000-05-15 | $2.21 | $5.61 | 8,100 | — | — |
| 2000-05-12 | $2.13 | $5.40 | 0 | — | — |
| 2000-05-11 | $2.13 | $5.40 | 27,900 | — | — |
| 2000-05-10 | $2.21 | $5.61 | 0 | — | — |
| 2000-05-09 | $2.21 | $5.61 | 0 | — | — |
| 2000-05-08 | $2.21 | $5.61 | 0 | — | — |
| 2000-05-05 | $2.21 | $5.61 | 0 | — | — |
| 2000-05-04 | $2.21 | $5.61 | 0 | — | — |
| 2000-05-03 | $2.21 | $5.61 | 0 | — | — |
| 2000-05-02 | $2.21 | $5.61 | 0 | — | — |
| 2000-05-01 | $2.21 | $5.61 | 300 | — | — |
| 2000-04-28 | $2.21 | $5.61 | 0 | — | — |
| 2000-04-27 | $2.21 | $5.61 | 0 | — | — |
| 2000-04-26 | $2.21 | $5.61 | 1,500 | — | — |
| 2000-04-25 | $2.25 | $5.72 | 17,100 | — | — |
| 2000-04-24 | $2.17 | $5.51 | 0 | — | — |
| 2000-04-20 | $2.17 | $5.51 | 900 | — | — |
| 2000-04-19 | $2.21 | $5.61 | 0 | — | — |
| 2000-04-18 | $2.21 | $5.61 | 0 | — | — |
| 2000-04-17 | $2.21 | $5.61 | 1,200 | — | — |
| 2000-04-14 | $2.29 | $5.83 | 3,600 | — | — |
| 2000-04-13 | $2.33 | $5.93 | 5,700 | — | — |
| 2000-04-12 | $2.38 | $6.04 | 0 | — | — |
| 2000-04-11 | $2.38 | $6.04 | 0 | — | — |
| 2000-04-10 | $2.38 | $6.04 | 1,200 | — | — |
| 2000-04-07 | $2.38 | $6.04 | 300 | — | — |
| 2000-04-06 | $2.42 | $6.14 | 2,100 | — | — |
| 2000-04-05 | $2.46 | $6.25 | 6,000 | — | — |
| 2000-04-04 | $2.33 | $5.93 | 2,700 | — | — |
| 2000-04-03 | $2.42 | $6.14 | 1,500 | — | — |
| 2000-03-31 | $2.46 | $6.25 | 8,700 | — | — |
| 2000-03-30 | $2.42 | $6.14 | 300 | — | — |
| 2000-03-29 | $2.46 | $6.25 | 0 | — | — |
| 2000-03-28 | $2.46 | $6.25 | 0 | — | — |
| 2000-03-27 | $2.46 | $6.25 | 0 | — | — |
| 2000-03-24 | $2.46 | $6.25 | 0 | — | — |
| 2000-03-23 | $2.46 | $6.25 | 1,500 | — | — |
| 2000-03-22 | $2.42 | $6.14 | 300 | — | — |
| 2000-03-21 | $2.38 | $6.04 | 13,800 | — | — |
| 2000-03-20 | $2.17 | $5.51 | 4,200 | — | — |
| 2000-03-17 | $2.08 | $5.30 | 3,600 | — | — |
| 2000-03-16 | $2.08 | $5.30 | 7,500 | — | — |
| 2000-03-15 | $2.21 | $5.61 | 2,100 | — | — |
| 2000-03-14 | $2.08 | $5.30 | 0 | — | — |
| 2000-03-13 | $2.08 | $5.30 | 23,400 | — | — |
| 2000-03-10 | $2.13 | $5.27 | 12,000 | — | — |
| 2000-03-09 | $1.92 | $4.76 | 3,000 | — | — |
| 2000-03-08 | $1.96 | $4.86 | 2,400 | — | — |
| 2000-03-07 | $2.04 | $5.07 | 0 | — | — |
| 2000-03-06 | $2.04 | $5.07 | 6,600 | — | — |
| 2000-03-03 | $1.94 | $4.81 | 0 | — | — |
| 2000-03-02 | $1.94 | $4.81 | 3,600 | — | — |
| 2000-03-01 | $1.88 | $4.65 | 3,600 | — | — |
| 2000-02-29 | $1.94 | $4.81 | 600 | — | — |
| 2000-02-28 | $1.98 | $4.91 | 0 | — | — |
| 2000-02-25 | $1.98 | $4.91 | 7,800 | — | — |
| 2000-02-24 | $1.96 | $4.86 | 8,400 | — | — |
| 2000-02-23 | $1.83 | $4.55 | 6,300 | — | — |
| 2000-02-22 | $1.75 | $4.34 | 0 | — | — |
| 2000-02-18 | $1.75 | $4.34 | 600 | — | — |
| 2000-02-17 | $1.79 | $4.45 | 2,400 | — | — |
| 2000-02-16 | $1.75 | $4.34 | 300 | — | — |
| 2000-02-15 | $1.79 | $4.45 | 600 | — | — |
| 2000-02-14 | $1.75 | $4.34 | 2,100 | — | — |
| 2000-02-11 | $1.79 | $4.45 | 600 | — | — |
| 2000-02-10 | $1.79 | $4.45 | 600 | — | — |
| 2000-02-09 | $1.83 | $4.55 | 3,000 | — | — |
| 2000-02-08 | $1.75 | $4.34 | 300 | — | — |
| 2000-02-07 | $1.75 | $4.34 | 600 | — | — |
| 2000-02-04 | $1.79 | $4.45 | 0 | — | — |
| 2000-02-03 | $1.79 | $4.45 | 0 | — | — |
| 2000-02-02 | $1.79 | $4.45 | 0 | — | — |
| 2000-02-01 | $1.79 | $4.45 | 300 | — | — |
| 2000-01-31 | $1.79 | $4.45 | 3,300 | — | — |
| 2000-01-28 | $1.79 | $4.45 | 600 | — | — |
| 2000-01-27 | $1.83 | $4.55 | 0 | — | — |
| 2000-01-26 | $1.83 | $4.55 | 0 | — | — |
| 2000-01-25 | $1.83 | $4.55 | 600 | — | — |
| 2000-01-24 | $1.88 | $4.65 | 0 | — | — |
| 2000-01-21 | $1.88 | $4.65 | 0 | — | — |
| 2000-01-20 | $1.88 | $4.65 | 0 | — | — |
| 2000-01-19 | $1.88 | $4.65 | 600 | — | — |
| 2000-01-18 | $1.92 | $4.76 | 0 | — | — |
| 2000-01-14 | $1.92 | $4.76 | 300 | — | — |
| 2000-01-13 | $1.96 | $4.86 | 0 | — | — |
| 2000-01-12 | $1.96 | $4.86 | 0 | — | — |
| 2000-01-11 | $1.96 | $4.86 | 300 | — | — |
| 2000-01-10 | $2.00 | $4.96 | 6,600 | — | — |
| 2000-01-07 | $1.88 | $4.65 | 600 | — | — |
| 2000-01-06 | $1.92 | $4.76 | 3,000 | — | — |
| 2000-01-05 | $1.92 | $4.76 | 3,900 | — | — |
| 2000-01-04 | $1.88 | $4.65 | 0 | — | — |
| 2000-01-03 | $1.88 | $4.65 | 0 | — | — |