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
- 1986-09-09 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 | $2.60 | $2.60 | 5,417 | — | — |
| 2000-12-28 | $2.73 | $2.73 | 6,296 | — | — |
| 2000-12-27 | $2.86 | $2.86 | 3,221 | — | — |
| 2000-12-26 | $2.86 | $2.86 | 15,227 | — | — |
| 2000-12-22 | $2.69 | $2.69 | 26,793 | — | — |
| 2000-12-21 | $2.71 | $2.71 | 78,915 | — | — |
| 2000-12-20 | $2.43 | $2.43 | 29,868 | — | — |
| 2000-12-19 | $2.31 | $2.31 | 49,487 | — | — |
| 2000-12-18 | $2.73 | $2.73 | 21,522 | — | — |
| 2000-12-15 | $2.71 | $2.71 | 43,923 | — | — |
| 2000-12-14 | $2.95 | $2.95 | 2,343 | — | — |
| 2000-12-13 | $3.24 | $3.24 | 732 | — | — |
| 2000-12-12 | $3.24 | $3.24 | 3,367 | — | — |
| 2000-12-11 | $3.33 | $3.33 | 293 | — | — |
| 2000-12-08 | $3.42 | $3.42 | 732 | — | — |
| 2000-12-07 | $3.59 | $3.59 | 293 | — | — |
| 2000-12-06 | $3.50 | $3.50 | 146 | — | — |
| 2000-12-05 | $3.56 | $3.56 | 586 | — | — |
| 2000-12-04 | $3.56 | $3.56 | 1,171 | — | — |
| 2000-12-01 | $3.33 | $3.33 | 4,392 | — | — |
| 2000-11-30 | $3.59 | $3.59 | 5,710 | — | — |
| 2000-11-29 | $3.12 | $3.12 | 439 | — | — |
| 2000-11-28 | $3.12 | $3.12 | 146 | — | — |
| 2000-11-27 | $3.12 | $3.12 | 1,025 | — | — |
| 2000-11-24 | $3.12 | $3.12 | 146 | — | — |
| 2000-11-22 | $3.12 | $3.12 | 4,978 | — | — |
| 2000-11-21 | $3.33 | $3.33 | 146 | — | — |
| 2000-11-20 | $3.33 | $3.33 | 293 | — | — |
| 2000-11-17 | $3.33 | $3.33 | 8,638 | — | — |
| 2000-11-16 | $3.33 | $3.33 | 1,025 | — | — |
| 2000-11-15 | $3.33 | $3.33 | 7,321 | — | — |
| 2000-11-14 | $3.20 | $3.20 | 1,171 | — | — |
| 2000-11-13 | $3.33 | $3.33 | 146 | — | — |
| 2000-11-10 | $3.33 | $3.33 | 1,025 | — | — |
| 2000-11-09 | $3.33 | $3.33 | 439 | — | — |
| 2000-11-08 | $3.33 | $3.33 | 146 | — | — |
| 2000-11-07 | $3.20 | $3.20 | 439 | — | — |
| 2000-11-06 | $3.20 | $3.20 | 0 | — | — |
| 2000-11-03 | $3.20 | $3.20 | 6,149 | — | — |
| 2000-11-02 | $2.95 | $2.95 | 13,909 | — | — |
| 2000-11-01 | $3.42 | $3.42 | 2,928 | — | — |
| 2000-10-31 | $3.42 | $3.42 | 293 | — | — |
| 2000-10-30 | $3.42 | $3.42 | 878 | — | — |
| 2000-10-27 | $3.42 | $3.42 | 146 | — | — |
| 2000-10-26 | $3.42 | $3.42 | 13,030 | — | — |
| 2000-10-25 | $3.59 | $3.59 | 439 | — | — |
| 2000-10-24 | $3.46 | $3.46 | 3,953 | — | — |
| 2000-10-23 | $3.42 | $3.42 | 0 | — | — |
| 2000-10-20 | $3.42 | $3.42 | 6,149 | — | — |
| 2000-10-19 | $3.24 | $3.24 | 19,765 | — | — |
| 2000-10-18 | $3.24 | $3.24 | 3,807 | — | — |
| 2000-10-17 | $3.24 | $3.24 | 21,083 | — | — |
| 2000-10-16 | $3.76 | $3.76 | 439 | — | — |
| 2000-10-13 | $3.76 | $3.76 | 5,271 | — | — |
| 2000-10-12 | $3.71 | $3.71 | 146 | — | — |
| 2000-10-11 | $3.71 | $3.71 | 6,003 | — | — |
| 2000-10-10 | $3.71 | $3.71 | 12,006 | — | — |
| 2000-10-09 | $4.01 | $4.01 | 146 | — | — |
| 2000-10-06 | $4.10 | $4.10 | 1,025 | — | — |
| 2000-10-05 | $4.10 | $4.10 | 146 | — | — |
| 2000-10-04 | $4.10 | $4.10 | 146 | — | — |
| 2000-10-03 | $4.10 | $4.10 | 146 | — | — |
| 2000-10-02 | $4.10 | $4.10 | 5,710 | — | — |
| 2000-09-29 | $4.35 | $4.35 | 12,738 | — | — |
| 2000-09-28 | $3.76 | $3.76 | 1,025 | — | — |
| 2000-09-27 | $3.67 | $3.67 | 146 | — | — |
| 2000-09-26 | $3.76 | $3.76 | 293 | — | — |
| 2000-09-25 | $3.42 | $3.42 | 8,931 | — | — |
| 2000-09-22 | $3.59 | $3.59 | 3,660 | — | — |
| 2000-09-21 | $3.33 | $3.33 | 1,611 | — | — |
| 2000-09-20 | $3.50 | $3.50 | 2,635 | — | — |
| 2000-09-19 | $3.59 | $3.59 | 10,249 | — | — |
| 2000-09-18 | $3.84 | $3.84 | 4,832 | — | — |
| 2000-09-15 | $4.10 | $4.10 | 9,663 | — | — |
| 2000-09-14 | $4.10 | $4.10 | 4,539 | — | — |
| 2000-09-13 | $4.14 | $4.14 | 13,177 | — | — |
| 2000-09-12 | $3.84 | $3.84 | 93,995 | — | — |
| 2000-09-11 | $4.23 | $4.23 | 146 | — | — |
| 2000-09-08 | $4.23 | $4.23 | 8,638 | — | — |
| 2000-09-07 | $4.12 | $4.12 | 878 | — | — |
| 2000-09-06 | $4.44 | $4.44 | 732 | — | — |
| 2000-09-05 | $4.44 | $4.44 | 1,171 | — | — |
| 2000-09-01 | $4.27 | $4.27 | 293 | — | — |
| 2000-08-31 | $4.44 | $4.44 | 15,959 | — | — |
| 2000-08-30 | $4.27 | $4.27 | 1,464 | — | — |
| 2000-08-29 | $4.27 | $4.27 | 0 | — | — |
| 2000-08-28 | $4.27 | $4.27 | 293 | — | — |
| 2000-08-25 | $4.44 | $4.44 | 146 | — | — |
| 2000-08-24 | $4.44 | $4.44 | 16,544 | — | — |
| 2000-08-23 | $4.40 | $4.40 | 0 | — | — |
| 2000-08-22 | $4.40 | $4.40 | 16,691 | — | — |
| 2000-08-21 | $4.40 | $4.40 | 5,564 | — | — |
| 2000-08-18 | $4.44 | $4.44 | 4,392 | — | — |
| 2000-08-17 | $4.44 | $4.44 | 0 | — | — |
| 2000-08-16 | $4.44 | $4.44 | 1,611 | — | — |
| 2000-08-15 | $4.10 | $4.10 | 4,392 | — | — |
| 2000-08-14 | $4.12 | $4.12 | 732 | — | — |
| 2000-08-11 | $4.10 | $4.10 | 0 | — | — |
| 2000-08-10 | $4.10 | $4.10 | 0 | — | — |
| 2000-08-09 | $4.10 | $4.10 | 878 | — | — |
| 2000-08-08 | $4.31 | $4.31 | 6,442 | — | — |
| 2000-08-07 | $4.27 | $4.27 | 5,124 | — | — |
| 2000-08-04 | $3.97 | $3.97 | 2,928 | — | — |
| 2000-08-03 | $3.97 | $3.97 | 1,757 | — | — |
| 2000-08-02 | $4.10 | $4.10 | 0 | — | — |
| 2000-08-01 | $4.10 | $4.10 | 1,171 | — | — |
| 2000-07-31 | $4.01 | $4.01 | 3,075 | — | — |
| 2000-07-28 | $4.31 | $4.31 | 2,489 | — | — |
| 2000-07-27 | $4.40 | $4.40 | 4,539 | — | — |
| 2000-07-26 | $4.78 | $4.78 | 293 | — | — |
| 2000-07-25 | $4.78 | $4.78 | 3,221 | — | — |
| 2000-07-24 | $4.99 | $4.99 | 1,171 | — | — |
| 2000-07-21 | $5.08 | $5.08 | 1,757 | — | — |
| 2000-07-20 | $5.08 | $5.08 | 10,249 | — | — |
| 2000-07-19 | $5.12 | $5.12 | 6,296 | — | — |
| 2000-07-18 | $5.12 | $5.12 | 10,981 | — | — |
| 2000-07-17 | $4.87 | $4.87 | 8,199 | — | — |
| 2000-07-14 | $4.78 | $4.78 | 3,221 | — | — |
| 2000-07-13 | $4.78 | $4.78 | 16,398 | — | — |
| 2000-07-12 | $4.78 | $4.78 | 5,564 | — | — |
| 2000-07-11 | $4.52 | $4.52 | 5,856 | — | — |
| 2000-07-10 | $4.61 | $4.61 | 7,760 | — | — |
| 2000-07-07 | $4.48 | $4.48 | 5,417 | — | — |
| 2000-07-06 | $4.48 | $4.48 | 3,514 | — | — |
| 2000-07-05 | $4.44 | $4.44 | 38,359 | — | — |
| 2000-07-03 | $4.27 | $4.27 | 0 | — | — |
| 2000-06-30 | $4.27 | $4.27 | 39,091 | — | — |
| 2000-06-29 | $3.76 | $3.76 | 114,200 | — | — |
| 2000-06-28 | $3.91 | $3.91 | 134,844 | — | — |
| 2000-06-27 | $3.80 | $3.80 | 20,790 | — | — |
| 2000-06-26 | $4.18 | $4.18 | 40,702 | — | — |
| 2000-06-23 | $4.01 | $4.01 | 3,075 | — | — |
| 2000-06-22 | $4.06 | $4.06 | 3,075 | — | — |
| 2000-06-21 | $4.06 | $4.06 | 29,136 | — | — |
| 2000-06-20 | $4.06 | $4.06 | 81,111 | — | — |
| 2000-06-19 | $4.10 | $4.10 | 1,903 | — | — |
| 2000-06-16 | $4.14 | $4.14 | 15,373 | — | — |
| 2000-06-15 | $4.10 | $4.10 | 3,807 | — | — |
| 2000-06-14 | $4.18 | $4.18 | 7,906 | — | — |
| 2000-06-13 | $4.14 | $4.14 | 57,246 | — | — |
| 2000-06-12 | $4.23 | $4.23 | 75,108 | — | — |
| 2000-06-09 | $4.78 | $4.78 | 27,818 | — | — |
| 2000-06-08 | $4.52 | $4.52 | 3,953 | — | — |
| 2000-06-07 | $4.61 | $4.61 | 26,939 | — | — |
| 2000-06-06 | $4.18 | $4.18 | 16,398 | — | — |
| 2000-06-05 | $4.61 | $4.61 | 12,591 | — | — |
| 2000-06-02 | $4.52 | $4.52 | 39,970 | — | — |
| 2000-06-01 | $4.35 | $4.35 | 7,028 | — | — |
| 2000-05-31 | $4.27 | $4.27 | 12,152 | — | — |
| 2000-05-30 | $4.10 | $4.10 | 6,588 | — | — |
| 2000-05-26 | $4.10 | $4.10 | 3,953 | — | — |
| 2000-05-25 | $3.84 | $3.84 | 22,401 | — | — |
| 2000-05-24 | $3.93 | $3.93 | 6,881 | — | — |
| 2000-05-23 | $4.27 | $4.27 | 20,058 | — | — |
| 2000-05-22 | $4.35 | $4.35 | 19,473 | — | — |
| 2000-05-19 | $4.27 | $4.27 | 17,130 | — | — |
| 2000-05-18 | $4.10 | $4.10 | 6,442 | — | — |
| 2000-05-17 | $4.06 | $4.06 | 2,050 | — | — |
| 2000-05-16 | $4.10 | $4.10 | 6,881 | — | — |
| 2000-05-15 | $4.10 | $4.10 | 21,229 | — | — |
| 2000-05-12 | $4.01 | $4.01 | 13,323 | — | — |
| 2000-05-11 | $3.76 | $3.76 | 1,611 | — | — |
| 2000-05-10 | $3.67 | $3.67 | 4,246 | — | — |
| 2000-05-09 | $4.01 | $4.01 | 16,544 | — | — |
| 2000-05-08 | $3.76 | $3.76 | 1,464 | — | — |
| 2000-05-05 | $3.67 | $3.67 | 8,638 | — | — |
| 2000-05-04 | $3.76 | $3.76 | 19,326 | — | — |
| 2000-05-03 | $3.67 | $3.67 | 6,003 | — | — |
| 2000-05-02 | $3.97 | $3.97 | 49,487 | — | — |
| 2000-05-01 | $3.76 | $3.76 | 239,820 | — | — |
| 2000-04-28 | $2.69 | $2.69 | 732 | — | — |
| 2000-04-27 | $2.69 | $2.69 | 4,978 | — | — |
| 2000-04-26 | $2.77 | $2.77 | 19,326 | — | — |
| 2000-04-25 | $2.56 | $2.56 | 2,050 | — | — |
| 2000-04-24 | $2.73 | $2.73 | 5,124 | — | — |
| 2000-04-20 | $2.60 | $2.60 | 0 | — | — |
| 2000-04-19 | $2.60 | $2.60 | 1,757 | — | — |
| 2000-04-18 | $2.60 | $2.60 | 586 | — | — |
| 2000-04-17 | $2.60 | $2.60 | 2,343 | — | — |
| 2000-04-14 | $2.65 | $2.65 | 19,180 | — | — |
| 2000-04-13 | $2.65 | $2.65 | 0 | — | — |
| 2000-04-12 | $2.65 | $2.65 | 6,003 | — | — |
| 2000-04-11 | $2.65 | $2.65 | 9,663 | — | — |
| 2000-04-10 | $2.69 | $2.69 | 14,055 | — | — |
| 2000-04-07 | $2.77 | $2.77 | 5,271 | — | — |
| 2000-04-06 | $2.65 | $2.65 | 4,099 | — | — |
| 2000-04-05 | $2.69 | $2.69 | 8,199 | — | — |
| 2000-04-04 | $2.65 | $2.65 | 15,080 | — | — |
| 2000-04-03 | $2.77 | $2.77 | 2,196 | — | — |
| 2000-03-31 | $2.77 | $2.77 | 293 | — | — |
| 2000-03-30 | $2.82 | $2.82 | 0 | — | — |
| 2000-03-29 | $2.82 | $2.82 | 0 | — | — |
| 2000-03-28 | $2.82 | $2.82 | 17,130 | — | — |
| 2000-03-27 | $2.90 | $2.90 | 4,539 | — | — |
| 2000-03-24 | $2.95 | $2.95 | 1,464 | — | — |
| 2000-03-23 | $2.95 | $2.95 | 146 | — | — |
| 2000-03-22 | $2.95 | $2.95 | 4,539 | — | — |
| 2000-03-21 | $2.90 | $2.90 | 2,928 | — | — |
| 2000-03-20 | $2.93 | $2.93 | 7,321 | — | — |
| 2000-03-17 | $2.90 | $2.90 | 10,249 | — | — |
| 2000-03-16 | $2.86 | $2.86 | 1,171 | — | — |
| 2000-03-15 | $2.69 | $2.69 | 1,025 | — | — |
| 2000-03-14 | $2.69 | $2.69 | 3,367 | — | — |
| 2000-03-13 | $2.77 | $2.77 | 293 | — | — |
| 2000-03-10 | $2.86 | $2.86 | 732 | — | — |
| 2000-03-09 | $2.90 | $2.90 | 11,713 | — | — |
| 2000-03-08 | $2.95 | $2.95 | 20,497 | — | — |
| 2000-03-07 | $2.95 | $2.95 | 13,763 | — | — |
| 2000-03-06 | $2.73 | $2.73 | 1,464 | — | — |
| 2000-03-03 | $2.86 | $2.86 | 26,207 | — | — |
| 2000-03-02 | $2.77 | $2.77 | 10,834 | — | — |
| 2000-03-01 | $2.77 | $2.77 | 1,611 | — | — |
| 2000-02-29 | $2.77 | $2.77 | 0 | — | — |
| 2000-02-28 | $2.77 | $2.77 | 3,953 | — | — |
| 2000-02-25 | $2.77 | $2.77 | 5,417 | — | — |
| 2000-02-24 | $2.86 | $2.86 | 5,856 | — | — |
| 2000-02-23 | $3.03 | $3.03 | 0 | — | — |
| 2000-02-22 | $3.03 | $3.03 | 1,611 | — | — |
| 2000-02-18 | $2.95 | $2.95 | 6,735 | — | — |
| 2000-02-17 | $2.82 | $2.82 | 0 | — | — |
| 2000-02-16 | $2.82 | $2.82 | 4,539 | — | — |
| 2000-02-15 | $2.82 | $2.82 | 8,931 | — | — |
| 2000-02-14 | $3.12 | $3.12 | 732 | — | — |
| 2000-02-11 | $2.90 | $2.90 | 2,343 | — | — |
| 2000-02-10 | $3.24 | $3.24 | 5,710 | — | — |
| 2000-02-09 | $2.86 | $2.86 | 3,514 | — | — |
| 2000-02-08 | $2.95 | $2.95 | 0 | — | — |
| 2000-02-07 | $2.95 | $2.95 | 6,735 | — | — |
| 2000-02-04 | $2.90 | $2.90 | 3,514 | — | — |
| 2000-02-03 | $2.86 | $2.86 | 0 | — | — |
| 2000-02-02 | $2.86 | $2.86 | 3,807 | — | — |
| 2000-02-01 | $2.90 | $2.90 | 3,660 | — | — |
| 2000-01-31 | $2.95 | $2.95 | 1,318 | — | — |
| 2000-01-28 | $2.82 | $2.82 | 7,321 | — | — |
| 2000-01-27 | $3.03 | $3.03 | 15,080 | — | — |
| 2000-01-26 | $2.99 | $2.99 | 3,075 | — | — |
| 2000-01-25 | $3.01 | $3.01 | 5,564 | — | — |
| 2000-01-24 | $3.01 | $3.01 | 0 | — | — |
| 2000-01-21 | $3.01 | $3.01 | 439 | — | — |
| 2000-01-20 | $3.07 | $3.07 | 4,978 | — | — |
| 2000-01-19 | $3.24 | $3.24 | 6,149 | — | — |
| 2000-01-18 | $3.03 | $3.03 | 6,881 | — | — |
| 2000-01-14 | $2.86 | $2.86 | 12,738 | — | — |
| 2000-01-13 | $2.86 | $2.86 | 4,099 | — | — |
| 2000-01-12 | $2.86 | $2.86 | 878 | — | — |
| 2000-01-11 | $2.82 | $2.82 | 7,760 | — | — |
| 2000-01-10 | $2.82 | $2.82 | 8,053 | — | — |
| 2000-01-07 | $2.82 | $2.82 | 3,075 | — | — |
| 2000-01-06 | $2.73 | $2.73 | 12,445 | — | — |
| 2000-01-05 | $2.86 | $2.86 | 2,050 | — | — |
| 2000-01-04 | $2.82 | $2.82 | 2,928 | — | — |
| 2000-01-03 | $2.73 | $2.73 | 3,075 | — | — |