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
- 1987-06-26 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 | $3.47 | $5.12 | 10,660,800 | — | — |
| 2000-12-28 | $3.52 | $5.19 | 7,287,200 | — | — |
| 2000-12-27 | $3.56 | $5.26 | 21,604,800 | — | — |
| 2000-12-26 | $3.28 | $4.85 | 7,648,800 | — | — |
| 2000-12-22 | $3.20 | $4.73 | 7,368,800 | — | — |
| 2000-12-21 | $3.16 | $4.67 | 13,784,800 | — | — |
| 2000-12-20 | $3.01 | $4.44 | 12,153,600 | — | — |
| 2000-12-19 | $2.99 | $4.42 | 23,902,400 | — | — |
| 2000-12-18 | $3.13 | $4.63 | 5,469,600 | — | — |
| 2000-12-15 | $3.03 | $4.48 | 22,756,800 | — | — |
| 2000-12-14 | $3.11 | $4.59 | 25,936,800 | — | — |
| 2000-12-13 | $3.29 | $4.86 | 9,288,000 | — | — |
| 2000-12-12 | $3.35 | $4.95 | 5,884,000 | — | — |
| 2000-12-11 | $3.34 | $4.93 | 9,277,600 | — | — |
| 2000-12-08 | $3.48 | $5.14 | 10,621,600 | — | — |
| 2000-12-07 | $3.47 | $5.12 | 6,341,600 | — | — |
| 2000-12-06 | $3.52 | $5.19 | 12,130,400 | — | — |
| 2000-12-05 | $3.66 | $5.40 | 17,222,400 | — | — |
| 2000-12-04 | $3.45 | $5.09 | 16,308,000 | — | — |
| 2000-12-01 | $3.28 | $4.85 | 14,481,600 | — | — |
| 2000-11-30 | $3.20 | $4.73 | 25,686,400 | — | — |
| 2000-11-29 | $3.09 | $4.57 | 14,211,200 | — | — |
| 2000-11-28 | $3.14 | $4.64 | 18,801,600 | — | — |
| 2000-11-27 | $3.31 | $4.89 | 13,741,600 | — | — |
| 2000-11-24 | $3.14 | $4.64 | 2,480,800 | — | — |
| 2000-11-22 | $3.13 | $4.62 | 6,595,200 | — | — |
| 2000-11-21 | $3.09 | $4.57 | 11,735,200 | — | — |
| 2000-11-20 | $3.08 | $4.55 | 9,172,000 | — | — |
| 2000-11-17 | $3.23 | $4.77 | 8,479,200 | — | — |
| 2000-11-16 | $3.22 | $4.75 | 8,201,600 | — | — |
| 2000-11-15 | $3.21 | $4.74 | 25,321,600 | — | — |
| 2000-11-14 | $3.04 | $4.49 | 114,961,600 | — | — |
| 2000-11-13 | $3.52 | $5.19 | 9,580,000 | — | — |
| 2000-11-10 | $3.38 | $5.00 | 10,675,200 | — | — |
| 2000-11-09 | $3.48 | $5.14 | 16,743,200 | — | — |
| 2000-11-08 | $3.72 | $5.49 | 36,545,600 | — | — |
| 2000-11-07 | $3.64 | $5.38 | 21,449,600 | — | — |
| 2000-11-06 | $3.62 | $5.34 | 23,108,000 | — | — |
| 2000-11-03 | $3.42 | $5.05 | 15,877,600 | — | — |
| 2000-11-02 | $3.46 | $5.11 | 15,237,600 | — | — |
| 2000-11-01 | $3.35 | $4.94 | 14,724,000 | — | — |
| 2000-10-31 | $3.41 | $5.02 | 12,412,000 | — | — |
| 2000-10-30 | $3.27 | $4.83 | 9,960,800 | — | — |
| 2000-10-27 | $3.19 | $4.70 | 5,846,400 | — | — |
| 2000-10-26 | $3.15 | $4.64 | 5,775,200 | — | — |
| 2000-10-25 | $3.13 | $4.61 | 15,268,800 | — | — |
| 2000-10-24 | $3.20 | $4.71 | 8,068,800 | — | — |
| 2000-10-23 | $3.04 | $4.48 | 8,408,800 | — | — |
| 2000-10-20 | $3.01 | $4.44 | 8,976,800 | — | — |
| 2000-10-19 | $3.09 | $4.55 | 8,630,400 | — | — |
| 2000-10-18 | $2.95 | $4.36 | 12,331,200 | — | — |
| 2000-10-17 | $2.90 | $4.28 | 12,966,400 | — | — |
| 2000-10-16 | $3.04 | $4.48 | 11,832,800 | — | — |
| 2000-10-13 | $2.94 | $4.33 | 9,182,400 | — | — |
| 2000-10-12 | $2.88 | $4.25 | 20,308,000 | — | — |
| 2000-10-11 | $2.92 | $4.31 | 12,628,000 | — | — |
| 2000-10-10 | $3.04 | $4.48 | 11,436,000 | — | — |
| 2000-10-09 | $3.09 | $4.56 | 12,187,200 | — | — |
| 2000-10-06 | $3.09 | $4.55 | 20,085,600 | — | — |
| 2000-10-05 | $3.21 | $4.74 | 26,942,400 | — | — |
| 2000-10-04 | $3.04 | $4.48 | 35,366,400 | — | — |
| 2000-10-03 | $2.87 | $4.23 | 7,280,800 | — | — |
| 2000-10-02 | $2.82 | $4.16 | 9,492,000 | — | — |
| 2000-09-29 | $2.81 | $4.15 | 6,129,600 | — | — |
| 2000-09-28 | $2.74 | $4.05 | 7,696,800 | — | — |
| 2000-09-27 | $2.68 | $3.95 | 22,944,000 | — | — |
| 2000-09-26 | $2.75 | $4.06 | 12,717,600 | — | — |
| 2000-09-25 | $2.80 | $4.14 | 7,283,200 | — | — |
| 2000-09-22 | $2.77 | $4.08 | 8,021,600 | — | — |
| 2000-09-21 | $2.77 | $4.09 | 11,818,400 | — | — |
| 2000-09-20 | $2.66 | $3.92 | 7,199,200 | — | — |
| 2000-09-19 | $2.66 | $3.93 | 8,520,000 | — | — |
| 2000-09-18 | $2.75 | $4.06 | 7,976,800 | — | — |
| 2000-09-15 | $2.83 | $4.17 | 13,888,800 | — | — |
| 2000-09-14 | $2.82 | $4.16 | 6,351,200 | — | — |
| 2000-09-13 | $2.80 | $4.14 | 5,596,800 | — | — |
| 2000-09-12 | $2.75 | $4.06 | 11,209,600 | — | — |
| 2000-09-11 | $2.70 | $3.99 | 9,432,800 | — | — |
| 2000-09-08 | $2.76 | $4.07 | 10,237,600 | — | — |
| 2000-09-07 | $2.66 | $3.92 | 16,331,200 | — | — |
| 2000-09-06 | $2.56 | $3.78 | 14,427,200 | — | — |
| 2000-09-05 | $2.59 | $3.83 | 10,949,600 | — | — |
| 2000-09-01 | $2.49 | $3.68 | 11,868,800 | — | — |
| 2000-08-31 | $2.35 | $3.47 | 18,947,200 | — | — |
| 2000-08-30 | $2.30 | $3.40 | 7,344,000 | — | — |
| 2000-08-29 | $2.28 | $3.37 | 16,126,400 | — | — |
| 2000-08-28 | $2.28 | $3.37 | 10,559,200 | — | — |
| 2000-08-25 | $2.31 | $3.41 | 5,734,400 | — | — |
| 2000-08-24 | $2.30 | $3.40 | 21,323,200 | — | — |
| 2000-08-23 | $2.34 | $3.45 | 21,364,800 | — | — |
| 2000-08-22 | $2.22 | $3.27 | 7,669,600 | — | — |
| 2000-08-21 | $2.18 | $3.22 | 6,924,800 | — | — |
| 2000-08-18 | $2.16 | $3.18 | 16,007,200 | — | — |
| 2000-08-17 | $2.16 | $3.19 | 25,502,400 | — | — |
| 2000-08-16 | $2.13 | $3.15 | 16,945,600 | — | — |
| 2000-08-15 | $2.11 | $3.11 | 19,424,800 | — | — |
| 2000-08-14 | $2.17 | $3.20 | 19,681,600 | — | — |
| 2000-08-11 | $2.16 | $3.19 | 13,938,400 | — | — |
| 2000-08-10 | $2.10 | $3.10 | 15,093,600 | — | — |
| 2000-08-09 | $2.19 | $3.23 | 18,500,000 | — | — |
| 2000-08-08 | $2.21 | $3.26 | 15,715,200 | — | — |
| 2000-08-07 | $2.12 | $3.12 | 13,138,400 | — | — |
| 2000-08-04 | $2.01 | $2.95 | 20,959,200 | — | — |
| 2000-08-03 | $2.03 | $2.99 | 20,838,400 | — | — |
| 2000-08-02 | $2.09 | $3.08 | 10,177,600 | — | — |
| 2000-08-01 | $2.03 | $2.99 | 11,684,000 | — | — |
| 2000-07-31 | $2.09 | $3.08 | 12,873,600 | — | — |
| 2000-07-28 | $2.02 | $2.98 | 28,556,000 | — | — |
| 2000-07-27 | $2.12 | $3.12 | 18,575,200 | — | — |
| 2000-07-26 | $2.16 | $3.17 | 16,120,000 | — | — |
| 2000-07-25 | $2.15 | $3.16 | 15,572,800 | — | — |
| 2000-07-24 | $2.19 | $3.22 | 17,780,800 | — | — |
| 2000-07-21 | $2.15 | $3.16 | 12,356,800 | — | — |
| 2000-07-20 | $2.14 | $3.15 | 24,919,200 | — | — |
| 2000-07-19 | $2.18 | $3.21 | 14,768,800 | — | — |
| 2000-07-18 | $2.24 | $3.30 | 8,664,800 | — | — |
| 2000-07-17 | $2.27 | $3.33 | 7,552,800 | — | — |
| 2000-07-14 | $2.33 | $3.43 | 7,180,000 | — | — |
| 2000-07-13 | $2.31 | $3.40 | 12,140,000 | — | — |
| 2000-07-12 | $2.30 | $3.39 | 8,149,600 | — | — |
| 2000-07-11 | $2.31 | $3.40 | 16,064,800 | — | — |
| 2000-07-10 | $2.28 | $3.36 | 22,993,600 | — | — |
| 2000-07-07 | $2.27 | $3.35 | 27,703,200 | — | — |
| 2000-07-06 | $2.25 | $3.31 | 17,416,800 | — | — |
| 2000-07-05 | $2.29 | $3.37 | 6,499,200 | — | — |
| 2000-07-03 | $2.32 | $3.41 | 3,979,200 | — | — |
| 2000-06-30 | $2.34 | $3.45 | 15,845,600 | — | — |
| 2000-06-29 | $2.34 | $3.45 | 4,445,600 | — | — |
| 2000-06-28 | $2.38 | $3.50 | 7,752,800 | — | — |
| 2000-06-27 | $2.40 | $3.53 | 11,615,200 | — | — |
| 2000-06-26 | $2.30 | $3.39 | 6,770,400 | — | — |
| 2000-06-23 | $2.32 | $3.41 | 12,373,600 | — | — |
| 2000-06-22 | $2.29 | $3.37 | 15,035,200 | — | — |
| 2000-06-21 | $2.30 | $3.38 | 14,386,400 | — | — |
| 2000-06-20 | $2.33 | $3.43 | 11,052,000 | — | — |
| 2000-06-19 | $2.45 | $3.60 | 7,685,600 | — | — |
| 2000-06-16 | $2.50 | $3.68 | 14,128,800 | — | — |
| 2000-06-15 | $2.52 | $3.70 | 6,537,600 | — | — |
| 2000-06-14 | $2.45 | $3.60 | 10,728,000 | — | — |
| 2000-06-13 | $2.49 | $3.67 | 7,775,200 | — | — |
| 2000-06-12 | $2.52 | $3.70 | 5,986,400 | — | — |
| 2000-06-09 | $2.59 | $3.82 | 5,076,800 | — | — |
| 2000-06-08 | $2.61 | $3.84 | 7,303,200 | — | — |
| 2000-06-07 | $2.65 | $3.90 | 6,613,600 | — | — |
| 2000-06-06 | $2.54 | $3.74 | 8,768,800 | — | — |
| 2000-06-05 | $2.72 | $4.00 | 5,858,400 | — | — |
| 2000-06-02 | $2.78 | $4.09 | 6,104,800 | — | — |
| 2000-06-01 | $2.74 | $4.04 | 9,860,800 | — | — |
| 2000-05-31 | $2.70 | $3.98 | 6,007,200 | — | — |
| 2000-05-30 | $2.63 | $3.87 | 4,646,400 | — | — |
| 2000-05-26 | $2.59 | $3.81 | 3,437,600 | — | — |
| 2000-05-25 | $2.61 | $3.84 | 12,440,000 | — | — |
| 2000-05-24 | $2.61 | $3.84 | 17,385,600 | — | — |
| 2000-05-23 | $2.65 | $3.90 | 11,828,800 | — | — |
| 2000-05-22 | $2.55 | $3.75 | 8,154,400 | — | — |
| 2000-05-19 | $2.56 | $3.77 | 15,934,400 | — | — |
| 2000-05-18 | $2.50 | $3.68 | 16,905,600 | — | — |
| 2000-05-17 | $2.45 | $3.61 | 14,739,200 | — | — |
| 2000-05-16 | $2.50 | $3.68 | 19,102,400 | — | — |
| 2000-05-15 | $2.44 | $3.59 | 13,791,200 | — | — |
| 2000-05-12 | $2.26 | $3.32 | 9,217,600 | — | — |
| 2000-05-11 | $2.25 | $3.31 | 11,016,800 | — | — |
| 2000-05-10 | $2.28 | $3.36 | 9,864,800 | — | — |
| 2000-05-09 | $2.32 | $3.41 | 8,495,200 | — | — |
| 2000-05-08 | $2.27 | $3.34 | 16,074,400 | — | — |
| 2000-05-05 | $2.35 | $3.45 | 9,849,600 | — | — |
| 2000-05-04 | $2.34 | $3.43 | 13,243,200 | — | — |
| 2000-05-03 | $2.23 | $3.28 | 19,820,000 | — | — |
| 2000-05-02 | $2.38 | $3.50 | 17,750,400 | — | — |
| 2000-05-01 | $2.42 | $3.56 | 13,691,200 | — | — |
| 2000-04-28 | $2.40 | $3.52 | 15,627,200 | — | — |
| 2000-04-27 | $2.25 | $3.30 | 18,437,600 | — | — |
| 2000-04-26 | $2.32 | $3.41 | 20,153,600 | — | — |
| 2000-04-25 | $2.48 | $3.64 | 21,580,800 | — | — |
| 2000-04-24 | $2.55 | $3.75 | 11,687,200 | — | — |
| 2000-04-20 | $2.56 | $3.76 | 11,044,000 | — | — |
| 2000-04-19 | $2.55 | $3.75 | 7,352,800 | — | — |
| 2000-04-18 | $2.52 | $3.69 | 9,162,400 | — | — |
| 2000-04-17 | $2.50 | $3.67 | 16,349,600 | — | — |
| 2000-04-14 | $2.47 | $3.63 | 21,734,400 | — | — |
| 2000-04-13 | $2.63 | $3.87 | 26,545,600 | — | — |
| 2000-04-12 | $2.70 | $3.96 | 18,223,200 | — | — |
| 2000-04-11 | $2.72 | $3.99 | 20,360,800 | — | — |
| 2000-04-10 | $2.77 | $4.07 | 22,452,000 | — | — |
| 2000-04-07 | $2.86 | $4.20 | 18,076,800 | — | — |
| 2000-04-06 | $2.88 | $4.22 | 29,628,000 | — | — |
| 2000-04-05 | $2.96 | $4.35 | 9,339,200 | — | — |
| 2000-04-04 | $2.91 | $4.28 | 21,895,200 | — | — |
| 2000-04-03 | $2.98 | $4.37 | 18,180,000 | — | — |
| 2000-03-31 | $2.77 | $4.07 | 44,549,600 | — | — |
| 2000-03-30 | $2.87 | $4.21 | 36,228,800 | — | — |
| 2000-03-29 | $2.64 | $3.88 | 21,820,800 | — | — |
| 2000-03-28 | $2.63 | $3.87 | 20,434,400 | — | — |
| 2000-03-27 | $2.59 | $3.80 | 18,944,000 | — | — |
| 2000-03-24 | $2.61 | $3.83 | 19,417,600 | — | — |
| 2000-03-23 | $2.49 | $3.66 | 12,995,200 | — | — |
| 2000-03-22 | $2.49 | $3.66 | 20,886,400 | — | — |
| 2000-03-21 | $2.50 | $3.67 | 29,170,400 | — | — |
| 2000-03-20 | $2.46 | $3.61 | 13,784,800 | — | — |
| 2000-03-17 | $2.38 | $3.49 | 31,469,600 | — | — |
| 2000-03-16 | $2.50 | $3.67 | 50,528,800 | — | — |
| 2000-03-15 | $2.13 | $3.12 | 27,708,800 | — | — |
| 2000-03-14 | $1.89 | $2.78 | 15,794,400 | — | — |
| 2000-03-13 | $1.88 | $2.75 | 18,860,000 | — | — |
| 2000-03-10 | $1.91 | $2.80 | 16,752,800 | — | — |
| 2000-03-09 | $1.95 | $2.87 | 25,407,200 | — | — |
| 2000-03-08 | $1.97 | $2.89 | 17,496,800 | — | — |
| 2000-03-07 | $1.95 | $2.87 | 8,252,000 | — | — |
| 2000-03-06 | $2.05 | $3.01 | 7,564,000 | — | — |
| 2000-03-03 | $2.12 | $3.11 | 11,916,000 | — | — |
| 2000-03-02 | $2.09 | $3.07 | 15,819,200 | — | — |
| 2000-03-01 | $2.06 | $3.03 | 27,174,400 | — | — |
| 2000-02-29 | $1.99 | $2.93 | 26,546,400 | — | — |
| 2000-02-28 | $1.88 | $2.75 | 24,096,000 | — | — |
| 2000-02-25 | $1.77 | $2.59 | 13,180,800 | — | — |
| 2000-02-24 | $1.78 | $2.62 | 10,845,600 | — | — |
| 2000-02-23 | $1.84 | $2.70 | 6,146,400 | — | — |
| 2000-02-22 | $1.86 | $2.73 | 8,357,600 | — | — |
| 2000-02-18 | $1.89 | $2.78 | 13,061,600 | — | — |
| 2000-02-17 | $1.90 | $2.79 | 15,456,000 | — | — |
| 2000-02-16 | $1.95 | $2.87 | 13,372,000 | — | — |
| 2000-02-15 | $2.04 | $2.99 | 9,323,200 | — | — |
| 2000-02-14 | $2.09 | $3.06 | 6,545,600 | — | — |
| 2000-02-11 | $2.09 | $3.07 | 9,435,200 | — | — |
| 2000-02-10 | $2.16 | $3.17 | 9,249,600 | — | — |
| 2000-02-09 | $2.13 | $3.13 | 9,064,800 | — | — |
| 2000-02-08 | $2.20 | $3.22 | 13,179,200 | — | — |
| 2000-02-07 | $2.15 | $3.15 | 17,973,600 | — | — |
| 2000-02-04 | $2.29 | $3.35 | 21,488,800 | — | — |
| 2000-02-03 | $2.27 | $3.33 | 22,321,600 | — | — |
| 2000-02-02 | $2.19 | $3.21 | 11,921,600 | — | — |
| 2000-02-01 | $2.08 | $3.05 | 10,495,200 | — | — |
| 2000-01-31 | $2.04 | $2.99 | 11,296,800 | — | — |
| 2000-01-28 | $2.04 | $2.99 | 13,932,000 | — | — |
| 2000-01-27 | $2.14 | $3.14 | 12,228,800 | — | — |
| 2000-01-26 | $2.17 | $3.18 | 16,465,600 | — | — |
| 2000-01-25 | $2.13 | $3.11 | 13,167,200 | — | — |
| 2000-01-24 | $2.08 | $3.05 | 28,382,400 | — | — |
| 2000-01-21 | $2.16 | $3.16 | 43,389,600 | — | — |
| 2000-01-20 | $2.31 | $3.39 | 9,239,200 | — | — |
| 2000-01-19 | $2.30 | $3.38 | 14,485,600 | — | — |
| 2000-01-18 | $2.38 | $3.49 | 7,888,000 | — | — |
| 2000-01-14 | $2.46 | $3.61 | 9,264,800 | — | — |
| 2000-01-13 | $2.44 | $3.57 | 18,737,600 | — | — |
| 2000-01-12 | $2.44 | $3.57 | 16,377,600 | — | — |
| 2000-01-11 | $2.46 | $3.61 | 19,578,400 | — | — |
| 2000-01-10 | $2.50 | $3.66 | 15,232,800 | — | — |
| 2000-01-07 | $2.54 | $3.72 | 17,420,000 | — | — |
| 2000-01-06 | $2.48 | $3.63 | 26,992,000 | — | — |
| 2000-01-05 | $2.34 | $3.42 | 24,022,400 | — | — |
| 2000-01-04 | $2.41 | $3.53 | 18,216,800 | — | — |
| 2000-01-03 | $2.54 | $3.72 | 14,484,000 | — | — |