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
- 1988-02-04 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 | $3.97 | $3.97 | 83,925 | — | — |
| 2000-12-28 | $3.94 | $3.94 | 1,350 | — | — |
| 2000-12-27 | $3.97 | $3.97 | 34,875 | — | — |
| 2000-12-26 | $3.84 | $3.84 | 225 | — | — |
| 2000-12-22 | $3.89 | $3.89 | 7,875 | — | — |
| 2000-12-21 | $4.00 | $4.00 | 46,125 | — | — |
| 2000-12-20 | $3.36 | $3.36 | 50,400 | — | — |
| 2000-12-19 | $3.86 | $3.86 | 4,050 | — | — |
| 2000-12-18 | $3.86 | $3.86 | 225 | — | — |
| 2000-12-15 | $3.89 | $3.89 | 65,025 | — | — |
| 2000-12-14 | $3.83 | $3.83 | 0 | — | — |
| 2000-12-13 | $3.83 | $3.83 | 3,825 | — | — |
| 2000-12-12 | $3.89 | $3.89 | 225 | — | — |
| 2000-12-11 | $3.89 | $3.89 | 18,450 | — | — |
| 2000-12-08 | $3.89 | $3.89 | 24,300 | — | — |
| 2000-12-07 | $3.89 | $3.89 | 450 | — | — |
| 2000-12-06 | $3.89 | $3.89 | 225 | — | — |
| 2000-12-05 | $4.00 | $4.00 | 2,250 | — | — |
| 2000-12-04 | $3.89 | $3.89 | 1,350 | — | — |
| 2000-12-01 | $3.89 | $3.89 | 2,475 | — | — |
| 2000-11-30 | $3.92 | $3.92 | 15,525 | — | — |
| 2000-11-29 | $3.89 | $3.89 | 56,700 | — | — |
| 2000-11-28 | $3.90 | $3.90 | 4,950 | — | — |
| 2000-11-27 | $3.67 | $3.67 | 1,125 | — | — |
| 2000-11-24 | $3.89 | $3.89 | 4,050 | — | — |
| 2000-11-22 | $3.94 | $3.94 | 2,025 | — | — |
| 2000-11-21 | $3.94 | $3.94 | 0 | — | — |
| 2000-11-20 | $3.94 | $3.94 | 0 | — | — |
| 2000-11-17 | $3.94 | $3.94 | 5,850 | — | — |
| 2000-11-16 | $3.94 | $3.94 | 4,050 | — | — |
| 2000-11-15 | $4.11 | $4.11 | 900 | — | — |
| 2000-11-14 | $4.11 | $4.11 | 665,550 | — | — |
| 2000-11-13 | $3.72 | $3.72 | 11,250 | — | — |
| 2000-11-10 | $3.89 | $3.89 | 20,475 | — | — |
| 2000-11-09 | $3.89 | $3.89 | 37,125 | — | — |
| 2000-11-08 | $3.89 | $3.89 | 0 | — | — |
| 2000-11-07 | $3.89 | $3.89 | 27,225 | — | — |
| 2000-11-06 | $3.99 | $3.99 | 0 | — | — |
| 2000-11-03 | $3.99 | $3.99 | 0 | — | — |
| 2000-11-02 | $3.99 | $3.99 | 450 | — | — |
| 2000-11-01 | $4.00 | $4.00 | 50,175 | — | — |
| 2000-10-31 | $3.67 | $3.67 | 2,700 | — | — |
| 2000-10-30 | $3.44 | $3.44 | 225 | — | — |
| 2000-10-27 | $3.39 | $3.39 | 675 | — | — |
| 2000-10-26 | $3.50 | $3.50 | 0 | — | — |
| 2000-10-25 | $3.50 | $3.50 | 4,500 | — | — |
| 2000-10-24 | $3.72 | $3.72 | 0 | — | — |
| 2000-10-23 | $3.72 | $3.72 | 225 | — | — |
| 2000-10-20 | $3.72 | $3.72 | 8,100 | — | — |
| 2000-10-19 | $3.72 | $3.72 | 10,125 | — | — |
| 2000-10-18 | $4.00 | $4.00 | 235,575 | — | — |
| 2000-10-17 | $3.72 | $3.72 | 0 | — | — |
| 2000-10-16 | $3.72 | $3.72 | 4,500 | — | — |
| 2000-10-13 | $3.69 | $3.69 | 0 | — | — |
| 2000-10-12 | $3.69 | $3.69 | 2,250 | — | — |
| 2000-10-11 | $3.69 | $3.69 | 110,250 | — | — |
| 2000-10-10 | $3.92 | $3.92 | 1,125 | — | — |
| 2000-10-09 | $3.92 | $3.92 | 4,500 | — | — |
| 2000-10-06 | $3.89 | $3.89 | 0 | — | — |
| 2000-10-05 | $3.89 | $3.89 | 1,800 | — | — |
| 2000-10-04 | $3.89 | $3.89 | 10,350 | — | — |
| 2000-10-03 | $3.94 | $3.94 | 6,750 | — | — |
| 2000-10-02 | $3.89 | $3.89 | 11,475 | — | — |
| 2000-09-29 | $3.89 | $3.89 | 5,175 | — | — |
| 2000-09-28 | $3.72 | $3.72 | 225 | — | — |
| 2000-09-27 | $3.97 | $3.97 | 11,700 | — | — |
| 2000-09-26 | $4.00 | $4.00 | 9,675 | — | — |
| 2000-09-25 | $3.89 | $3.89 | 2,700 | — | — |
| 2000-09-22 | $3.89 | $3.89 | 3,375 | — | — |
| 2000-09-21 | $4.00 | $4.00 | 28,575 | — | — |
| 2000-09-20 | $3.89 | $3.89 | 62,325 | — | — |
| 2000-09-19 | $3.78 | $3.78 | 11,700 | — | — |
| 2000-09-18 | $3.83 | $3.83 | 2,250 | — | — |
| 2000-09-15 | $3.83 | $3.83 | 26,550 | — | — |
| 2000-09-14 | $3.83 | $3.83 | 22,950 | — | — |
| 2000-09-13 | $3.78 | $3.78 | 4,500 | — | — |
| 2000-09-12 | $3.72 | $3.72 | 3,825 | — | — |
| 2000-09-11 | $3.72 | $3.72 | 3,600 | — | — |
| 2000-09-08 | $3.78 | $3.78 | 50,625 | — | — |
| 2000-09-07 | $3.83 | $3.83 | 5,850 | — | — |
| 2000-09-06 | $3.78 | $3.78 | 2,925 | — | — |
| 2000-09-05 | $3.58 | $3.58 | 3,600 | — | — |
| 2000-09-01 | $3.56 | $3.56 | 418,500 | — | — |
| 2000-08-31 | $3.22 | $3.22 | 23,625 | — | — |
| 2000-08-30 | $3.22 | $3.22 | 6,975 | — | — |
| 2000-08-29 | $3.22 | $3.22 | 0 | — | — |
| 2000-08-28 | $3.22 | $3.22 | 0 | — | — |
| 2000-08-25 | $3.22 | $3.22 | 0 | — | — |
| 2000-08-24 | $3.22 | $3.22 | 10,575 | — | — |
| 2000-08-23 | $3.17 | $3.17 | 10,125 | — | — |
| 2000-08-22 | $3.11 | $3.11 | 20,250 | — | — |
| 2000-08-21 | $3.11 | $3.11 | 9,000 | — | — |
| 2000-08-18 | $3.33 | $3.33 | 5,625 | — | — |
| 2000-08-17 | $3.11 | $3.11 | 2,925 | — | — |
| 2000-08-16 | $3.11 | $3.11 | 0 | — | — |
| 2000-08-15 | $3.11 | $3.11 | 0 | — | — |
| 2000-08-14 | $3.11 | $3.11 | 0 | — | — |
| 2000-08-11 | $3.11 | $3.11 | 1,125 | — | — |
| 2000-08-10 | $3.11 | $3.11 | 3,150 | — | — |
| 2000-08-09 | $3.17 | $3.17 | 0 | — | — |
| 2000-08-08 | $3.17 | $3.17 | 0 | — | — |
| 2000-08-07 | $3.17 | $3.17 | 5,850 | — | — |
| 2000-08-04 | $3.17 | $3.17 | 0 | — | — |
| 2000-08-03 | $3.17 | $3.17 | 450 | — | — |
| 2000-08-02 | $3.56 | $3.56 | 0 | — | — |
| 2000-08-01 | $3.56 | $3.56 | 0 | — | — |
| 2000-07-31 | $3.56 | $3.56 | 675 | — | — |
| 2000-07-28 | $3.56 | $3.56 | 675 | — | — |
| 2000-07-27 | $3.11 | $3.11 | 225 | — | — |
| 2000-07-26 | $3.31 | $3.31 | 900 | — | — |
| 2000-07-25 | $3.36 | $3.36 | 450 | — | — |
| 2000-07-24 | $3.44 | $3.44 | 675 | — | — |
| 2000-07-21 | $3.47 | $3.47 | 675 | — | — |
| 2000-07-20 | $3.56 | $3.56 | 2,250 | — | — |
| 2000-07-19 | $3.78 | $3.78 | 1,125 | — | — |
| 2000-07-18 | $3.69 | $3.69 | 0 | — | — |
| 2000-07-17 | $3.69 | $3.69 | 1,125 | — | — |
| 2000-07-14 | $3.89 | $3.89 | 6,750 | — | — |
| 2000-07-13 | $3.78 | $3.78 | 39,375 | — | — |
| 2000-07-12 | $4.00 | $4.00 | 225 | — | — |
| 2000-07-11 | $4.00 | $4.00 | 0 | — | — |
| 2000-07-10 | $4.00 | $4.00 | 450 | — | — |
| 2000-07-07 | $4.00 | $4.00 | 11,250 | — | — |
| 2000-07-06 | $3.97 | $3.97 | 1,350 | — | — |
| 2000-07-05 | $3.97 | $3.97 | 21,375 | — | — |
| 2000-07-03 | $3.89 | $3.89 | 38,475 | — | — |
| 2000-06-30 | $3.78 | $3.78 | 105,975 | — | — |
| 2000-06-29 | $3.86 | $3.86 | 70,650 | — | — |
| 2000-06-28 | $3.47 | $3.47 | 17,775 | — | — |
| 2000-06-27 | $3.56 | $3.56 | 13,725 | — | — |
| 2000-06-26 | $3.72 | $3.72 | 450 | — | — |
| 2000-06-23 | $3.67 | $3.67 | 5,850 | — | — |
| 2000-06-22 | $3.67 | $3.67 | 87,075 | — | — |
| 2000-06-21 | $3.72 | $3.72 | 46,575 | — | — |
| 2000-06-20 | $3.72 | $3.72 | 14,850 | — | — |
| 2000-06-19 | $3.78 | $3.78 | 9,225 | — | — |
| 2000-06-16 | $3.78 | $3.78 | 16,200 | — | — |
| 2000-06-15 | $3.72 | $3.72 | 41,850 | — | — |
| 2000-06-14 | $3.67 | $3.67 | 52,650 | — | — |
| 2000-06-13 | $3.57 | $3.57 | 91,800 | — | — |
| 2000-06-12 | $3.56 | $3.56 | 1,350 | — | — |
| 2000-06-09 | $3.52 | $3.52 | 9,113 | — | — |
| 2000-06-08 | $3.56 | $3.56 | 22,275 | — | — |
| 2000-06-07 | $3.56 | $3.56 | 0 | — | — |
| 2000-06-06 | $3.56 | $3.56 | 10,800 | — | — |
| 2000-06-05 | $3.48 | $3.48 | 1,350 | — | — |
| 2000-06-02 | $3.52 | $3.52 | 16,538 | — | — |
| 2000-06-01 | $3.43 | $3.43 | 0 | — | — |
| 2000-05-31 | $3.43 | $3.43 | 6,075 | — | — |
| 2000-05-30 | $3.56 | $3.56 | 3,375 | — | — |
| 2000-05-26 | $3.59 | $3.59 | 20,925 | — | — |
| 2000-05-25 | $3.35 | $3.35 | 338 | — | — |
| 2000-05-24 | $3.41 | $3.41 | 0 | — | — |
| 2000-05-23 | $3.41 | $3.41 | 675 | — | — |
| 2000-05-22 | $3.27 | $3.27 | 46,913 | — | — |
| 2000-05-19 | $3.30 | $3.30 | 3,038 | — | — |
| 2000-05-18 | $3.51 | $3.51 | 27,338 | — | — |
| 2000-05-17 | $3.22 | $3.22 | 338 | — | — |
| 2000-05-16 | $3.22 | $3.22 | 10,800 | — | — |
| 2000-05-15 | $3.26 | $3.26 | 0 | — | — |
| 2000-05-12 | $3.26 | $3.26 | 9,788 | — | — |
| 2000-05-11 | $3.26 | $3.26 | 17,550 | — | — |
| 2000-05-10 | $3.26 | $3.26 | 4,050 | — | — |
| 2000-05-09 | $3.26 | $3.26 | 4,725 | — | — |
| 2000-05-08 | $3.41 | $3.41 | 0 | — | — |
| 2000-05-05 | $3.41 | $3.41 | 11,813 | — | — |
| 2000-05-04 | $3.48 | $3.48 | 675 | — | — |
| 2000-05-03 | $3.49 | $3.49 | 0 | — | — |
| 2000-05-02 | $3.49 | $3.49 | 1,350 | — | — |
| 2000-05-01 | $3.33 | $3.33 | 675 | — | — |
| 2000-04-28 | $3.33 | $3.33 | 0 | — | — |
| 2000-04-27 | $3.33 | $3.33 | 0 | — | — |
| 2000-04-26 | $3.33 | $3.33 | 0 | — | — |
| 2000-04-25 | $3.33 | $3.33 | 5,063 | — | — |
| 2000-04-24 | $3.37 | $3.37 | 1,013 | — | — |
| 2000-04-20 | $3.41 | $3.41 | 0 | — | — |
| 2000-04-19 | $3.41 | $3.41 | 0 | — | — |
| 2000-04-18 | $3.41 | $3.41 | 0 | — | — |
| 2000-04-17 | $3.41 | $3.41 | 2,363 | — | — |
| 2000-04-14 | $3.41 | $3.41 | 83,025 | — | — |
| 2000-04-13 | $3.48 | $3.48 | 5,400 | — | — |
| 2000-04-12 | $3.56 | $3.56 | 24,975 | — | — |
| 2000-04-11 | $3.56 | $3.56 | 1,350 | — | — |
| 2000-04-10 | $3.56 | $3.56 | 0 | — | — |
| 2000-04-07 | $3.56 | $3.56 | 675 | — | — |
| 2000-04-06 | $3.59 | $3.59 | 1,013 | — | — |
| 2000-04-05 | $3.63 | $3.63 | 14,175 | — | — |
| 2000-04-04 | $3.70 | $3.70 | 15,863 | — | — |
| 2000-04-03 | $3.70 | $3.70 | 9,788 | — | — |
| 2000-03-31 | $3.70 | $3.70 | 2,363 | — | — |
| 2000-03-30 | $3.56 | $3.56 | 44,550 | — | — |
| 2000-03-29 | $3.61 | $3.61 | 3,038 | — | — |
| 2000-03-28 | $3.67 | $3.67 | 38,475 | — | — |
| 2000-03-27 | $3.74 | $3.74 | 1,013 | — | — |
| 2000-03-24 | $3.81 | $3.81 | 2,363 | — | — |
| 2000-03-23 | $3.93 | $3.93 | 12,825 | — | — |
| 2000-03-22 | $3.70 | $3.70 | 0 | — | — |
| 2000-03-21 | $3.70 | $3.70 | 22,950 | — | — |
| 2000-03-20 | $4.00 | $4.00 | 8,775 | — | — |
| 2000-03-17 | $3.93 | $3.93 | 11,813 | — | — |
| 2000-03-16 | $3.89 | $3.89 | 34,425 | — | — |
| 2000-03-15 | $3.70 | $3.70 | 27,000 | — | — |
| 2000-03-14 | $3.44 | $3.44 | 61,763 | — | — |
| 2000-03-13 | $3.35 | $3.35 | 3,375 | — | — |
| 2000-03-10 | $3.35 | $3.35 | 14,513 | — | — |
| 2000-03-09 | $3.22 | $3.22 | 13,838 | — | — |
| 2000-03-08 | $3.26 | $3.26 | 145,125 | — | — |
| 2000-03-07 | $3.26 | $3.26 | 13,500 | — | — |
| 2000-03-06 | $3.30 | $3.30 | 11,138 | — | — |
| 2000-03-03 | $3.30 | $3.30 | 25,988 | — | — |
| 2000-03-02 | $3.26 | $3.26 | 10,463 | — | — |
| 2000-03-01 | $3.35 | $3.35 | 2,363 | — | — |
| 2000-02-29 | $3.41 | $3.41 | 675 | — | — |
| 2000-02-28 | $3.39 | $3.39 | 4,725 | — | — |
| 2000-02-25 | $3.40 | $3.40 | 35,438 | — | — |
| 2000-02-24 | $3.30 | $3.30 | 132,300 | — | — |
| 2000-02-23 | $3.33 | $3.33 | 109,350 | — | — |
| 2000-02-22 | $3.17 | $3.17 | 53,663 | — | — |
| 2000-02-18 | $3.07 | $3.07 | 0 | — | — |
| 2000-02-17 | $3.07 | $3.07 | 22,613 | — | — |
| 2000-02-16 | $3.07 | $3.07 | 91,125 | — | — |
| 2000-02-15 | $3.07 | $3.07 | 1,350 | — | — |
| 2000-02-14 | $3.11 | $3.11 | 48,938 | — | — |
| 2000-02-11 | $3.11 | $3.11 | 0 | — | — |
| 2000-02-10 | $3.11 | $3.11 | 3,375 | — | — |
| 2000-02-09 | $3.15 | $3.15 | 15,525 | — | — |
| 2000-02-08 | $3.04 | $3.04 | 7,088 | — | — |
| 2000-02-07 | $3.04 | $3.04 | 338 | — | — |
| 2000-02-04 | $3.15 | $3.15 | 0 | — | — |
| 2000-02-03 | $3.15 | $3.15 | 338 | — | — |
| 2000-02-02 | $3.04 | $3.04 | 73,575 | — | — |
| 2000-02-01 | $3.11 | $3.11 | 75,263 | — | — |
| 2000-01-31 | $3.07 | $3.07 | 0 | — | — |
| 2000-01-28 | $3.07 | $3.07 | 0 | — | — |
| 2000-01-27 | $3.07 | $3.07 | 0 | — | — |
| 2000-01-26 | $3.07 | $3.07 | 18,900 | — | — |
| 2000-01-25 | $3.06 | $3.06 | 108,338 | — | — |
| 2000-01-24 | $3.04 | $3.04 | 523,125 | — | — |
| 2000-01-21 | $3.11 | $3.11 | 0 | — | — |
| 2000-01-20 | $3.11 | $3.11 | 10,463 | — | — |
| 2000-01-19 | $3.07 | $3.07 | 15,525 | — | — |
| 2000-01-18 | $3.00 | $3.00 | 80,663 | — | — |
| 2000-01-14 | $2.89 | $2.89 | 25,650 | — | — |
| 2000-01-13 | $2.81 | $2.81 | 14,513 | — | — |
| 2000-01-12 | $2.78 | $2.78 | 167,400 | — | — |
| 2000-01-11 | $2.85 | $2.85 | 91,463 | — | — |
| 2000-01-10 | $2.89 | $2.89 | 10,463 | — | — |
| 2000-01-07 | $2.87 | $2.87 | 0 | — | — |
| 2000-01-06 | $2.87 | $2.87 | 9,113 | — | — |
| 2000-01-05 | $2.74 | $2.74 | 9,450 | — | — |
| 2000-01-04 | $2.78 | $2.78 | 68,513 | — | — |
| 2000-01-03 | $2.70 | $2.70 | 12,488 | — | — |