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
- 1994-03-04 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 | $0.50 | $0.50 | 12,775 | — | — |
| 2000-12-28 | $0.50 | $0.50 | 23,350 | — | — |
| 2000-12-27 | $0.50 | $0.50 | 18,050 | — | — |
| 2000-12-26 | $0.50 | $0.50 | 19,775 | — | — |
| 2000-12-22 | $0.56 | $0.56 | 18,425 | — | — |
| 2000-12-21 | $0.56 | $0.56 | 8,175 | — | — |
| 2000-12-20 | $0.63 | $0.63 | 45,050 | — | — |
| 2000-12-19 | $0.63 | $0.63 | 10,575 | — | — |
| 2000-12-18 | $0.56 | $0.56 | 6,275 | — | — |
| 2000-12-15 | $0.69 | $0.69 | 7,450 | — | — |
| 2000-12-14 | $0.56 | $0.56 | 20,550 | — | — |
| 2000-12-13 | $0.75 | $0.75 | 21,250 | — | — |
| 2000-12-12 | $0.81 | $0.81 | 5,350 | — | — |
| 2000-12-11 | $0.75 | $0.75 | 34,800 | — | — |
| 2000-12-08 | $0.75 | $0.75 | 33,350 | — | — |
| 2000-12-07 | $0.88 | $0.88 | 15,675 | — | — |
| 2000-12-06 | $0.94 | $0.94 | 13,050 | — | — |
| 2000-12-05 | $0.88 | $0.88 | 3,525 | — | — |
| 2000-12-04 | $0.88 | $0.88 | 3,000 | — | — |
| 2000-12-01 | $1.00 | $1.00 | 27,425 | — | — |
| 2000-11-30 | $0.88 | $0.88 | 35,800 | — | — |
| 2000-11-29 | $0.75 | $0.75 | 16,975 | — | — |
| 2000-11-28 | $0.88 | $0.88 | 4,325 | — | — |
| 2000-11-27 | $0.75 | $0.75 | 15,250 | — | — |
| 2000-11-24 | $1.13 | $1.13 | 4,975 | — | — |
| 2000-11-22 | $1.13 | $1.13 | 23,975 | — | — |
| 2000-11-21 | $1.38 | $1.38 | 15,600 | — | — |
| 2000-11-20 | $1.50 | $1.50 | 6,475 | — | — |
| 2000-11-17 | $1.50 | $1.50 | 7,450 | — | — |
| 2000-11-16 | $1.50 | $1.50 | 5,575 | — | — |
| 2000-11-15 | $1.50 | $1.50 | 13,725 | — | — |
| 2000-11-14 | $1.63 | $1.63 | 18,950 | — | — |
| 2000-11-13 | $1.50 | $1.50 | 9,025 | — | — |
| 2000-11-10 | $1.75 | $1.75 | 21,275 | — | — |
| 2000-11-09 | $1.75 | $1.75 | 10,500 | — | — |
| 2000-11-08 | $2.25 | $2.25 | 6,050 | — | — |
| 2000-11-07 | $1.75 | $1.75 | 3,850 | — | — |
| 2000-11-06 | $1.88 | $1.88 | 105,425 | — | — |
| 2000-11-03 | $1.38 | $1.38 | 18,225 | — | — |
| 2000-11-02 | $1.25 | $1.25 | 2,550 | — | — |
| 2000-11-01 | $1.38 | $1.38 | 38,475 | — | — |
| 2000-10-31 | $1.63 | $1.63 | 2,725 | — | — |
| 2000-10-30 | $1.63 | $1.63 | 7,025 | — | — |
| 2000-10-27 | $1.75 | $1.75 | 0 | — | — |
| 2000-10-26 | $1.75 | $1.75 | 4,000 | — | — |
| 2000-10-25 | $1.75 | $1.75 | 3,200 | — | — |
| 2000-10-24 | $1.50 | $1.50 | 2,050 | — | — |
| 2000-10-23 | $2.00 | $2.00 | 11,900 | — | — |
| 2000-10-20 | $1.88 | $1.88 | 3,175 | — | — |
| 2000-10-19 | $1.75 | $1.75 | 10,475 | — | — |
| 2000-10-18 | $1.50 | $1.50 | 1,750 | — | — |
| 2000-10-17 | $1.50 | $1.50 | 2,050 | — | — |
| 2000-10-16 | $1.50 | $1.50 | 10,350 | — | — |
| 2000-10-13 | $2.00 | $2.00 | 8,725 | — | — |
| 2000-10-12 | $2.00 | $2.00 | 5,900 | — | — |
| 2000-10-11 | $2.25 | $2.25 | 4,100 | — | — |
| 2000-10-10 | $2.13 | $2.13 | 2,950 | — | — |
| 2000-10-09 | $2.00 | $2.00 | 13,625 | — | — |
| 2000-10-06 | $1.75 | $1.75 | 6,675 | — | — |
| 2000-10-05 | $1.75 | $1.75 | 4,250 | — | — |
| 2000-10-04 | $1.75 | $1.75 | 10,325 | — | — |
| 2000-10-03 | $1.75 | $1.75 | 2,700 | — | — |
| 2000-10-02 | $2.13 | $2.13 | 13,075 | — | — |
| 2000-09-29 | $2.25 | $2.25 | 19,150 | — | — |
| 2000-09-28 | $2.25 | $2.25 | 4,375 | — | — |
| 2000-09-27 | $2.38 | $2.38 | 5,250 | — | — |
| 2000-09-26 | $2.25 | $2.25 | 22,200 | — | — |
| 2000-09-25 | $2.38 | $2.38 | 4,500 | — | — |
| 2000-09-22 | $2.25 | $2.25 | 3,650 | — | — |
| 2000-09-21 | $2.25 | $2.25 | 1,700 | — | — |
| 2000-09-20 | $2.63 | $2.63 | 9,450 | — | — |
| 2000-09-19 | $2.63 | $2.63 | 19,350 | — | — |
| 2000-09-18 | $2.50 | $2.50 | 7,550 | — | — |
| 2000-09-15 | $2.63 | $2.63 | 7,025 | — | — |
| 2000-09-14 | $2.75 | $2.75 | 5,975 | — | — |
| 2000-09-13 | $3.00 | $3.00 | 1,225 | — | — |
| 2000-09-12 | $3.00 | $3.00 | 10,450 | — | — |
| 2000-09-11 | $3.00 | $3.00 | 13,075 | — | — |
| 2000-09-08 | $3.00 | $3.00 | 28,225 | — | — |
| 2000-09-07 | $3.25 | $3.25 | 18,625 | — | — |
| 2000-09-06 | $3.38 | $3.38 | 6,075 | — | — |
| 2000-09-05 | $3.25 | $3.25 | 13,150 | — | — |
| 2000-09-01 | $3.38 | $3.38 | 8,600 | — | — |
| 2000-08-31 | $3.25 | $3.25 | 2,525 | — | — |
| 2000-08-30 | $3.25 | $3.25 | 4,500 | — | — |
| 2000-08-29 | $3.25 | $3.25 | 12,425 | — | — |
| 2000-08-28 | $3.38 | $3.38 | 12,600 | — | — |
| 2000-08-25 | $3.38 | $3.38 | 23,950 | — | — |
| 2000-08-24 | $3.25 | $3.25 | 31,350 | — | — |
| 2000-08-23 | $3.13 | $3.13 | 5,600 | — | — |
| 2000-08-22 | $3.38 | $3.38 | 10,200 | — | — |
| 2000-08-21 | $3.38 | $3.38 | 1,000 | — | — |
| 2000-08-18 | $3.50 | $3.50 | 22,325 | — | — |
| 2000-08-17 | $3.38 | $3.38 | 1,775 | — | — |
| 2000-08-16 | $3.38 | $3.38 | 2,675 | — | — |
| 2000-08-15 | $3.38 | $3.38 | 2,625 | — | — |
| 2000-08-14 | $3.50 | $3.50 | 22,325 | — | — |
| 2000-08-11 | $3.50 | $3.50 | 5,400 | — | — |
| 2000-08-10 | $3.38 | $3.38 | 12,575 | — | — |
| 2000-08-09 | $3.38 | $3.38 | 24,775 | — | — |
| 2000-08-08 | $3.38 | $3.38 | 8,750 | — | — |
| 2000-08-07 | $3.75 | $3.75 | 15,200 | — | — |
| 2000-08-04 | $3.63 | $3.63 | 2,050 | — | — |
| 2000-08-03 | $3.63 | $3.63 | 9,750 | — | — |
| 2000-08-02 | $4.00 | $4.00 | 5,275 | — | — |
| 2000-08-01 | $4.00 | $4.00 | 9,875 | — | — |
| 2000-07-31 | $4.13 | $4.13 | 4,100 | — | — |
| 2000-07-28 | $4.25 | $4.25 | 2,650 | — | — |
| 2000-07-27 | $4.63 | $4.63 | 3,225 | — | — |
| 2000-07-26 | $4.63 | $4.63 | 15,275 | — | — |
| 2000-07-25 | $4.75 | $4.75 | 15,925 | — | — |
| 2000-07-24 | $4.63 | $4.63 | 64,225 | — | — |
| 2000-07-21 | $4.00 | $4.00 | 26,775 | — | — |
| 2000-07-20 | $4.50 | $4.50 | 4,400 | — | — |
| 2000-07-19 | $4.50 | $4.50 | 8,950 | — | — |
| 2000-07-18 | $4.63 | $4.63 | 4,575 | — | — |
| 2000-07-17 | $4.75 | $4.75 | 14,250 | — | — |
| 2000-07-14 | $4.75 | $4.75 | 10,425 | — | — |
| 2000-07-13 | $4.63 | $4.63 | 4,000 | — | — |
| 2000-07-12 | $4.63 | $4.63 | 3,550 | — | — |
| 2000-07-11 | $4.63 | $4.63 | 6,225 | — | — |
| 2000-07-10 | $4.88 | $4.88 | 2,350 | — | — |
| 2000-07-07 | $4.88 | $4.88 | 4,575 | — | — |
| 2000-07-06 | $5.00 | $5.00 | 175 | — | — |
| 2000-07-05 | $5.00 | $5.00 | 3,975 | — | — |
| 2000-07-03 | $5.13 | $5.13 | 625 | — | — |
| 2000-06-30 | $4.75 | $4.75 | 9,175 | — | — |
| 2000-06-29 | $5.00 | $5.00 | 24,575 | — | — |
| 2000-06-28 | $5.13 | $5.13 | 8,625 | — | — |
| 2000-06-27 | $5.38 | $5.38 | 5,425 | — | — |
| 2000-06-26 | $5.38 | $5.38 | 4,925 | — | — |
| 2000-06-23 | $5.25 | $5.25 | 10,275 | — | — |
| 2000-06-22 | $5.25 | $5.25 | 17,200 | — | — |
| 2000-06-21 | $5.63 | $5.63 | 2,575 | — | — |
| 2000-06-20 | $5.63 | $5.63 | 7,500 | — | — |
| 2000-06-19 | $5.25 | $5.25 | 12,950 | — | — |
| 2000-06-16 | $5.25 | $5.25 | 10,175 | — | — |
| 2000-06-15 | $5.00 | $5.00 | 6,825 | — | — |
| 2000-06-14 | $5.25 | $5.25 | 8,625 | — | — |
| 2000-06-13 | $5.75 | $5.75 | 3,400 | — | — |
| 2000-06-12 | $5.13 | $5.13 | 4,150 | — | — |
| 2000-06-09 | $5.25 | $5.25 | 6,700 | — | — |
| 2000-06-08 | $5.00 | $5.00 | 2,350 | — | — |
| 2000-06-07 | $5.25 | $5.25 | 6,800 | — | — |
| 2000-06-06 | $4.75 | $4.75 | 13,650 | — | — |
| 2000-06-05 | $4.63 | $4.63 | 1,750 | — | — |
| 2000-06-02 | $4.75 | $4.75 | 9,425 | — | — |
| 2000-06-01 | $4.63 | $4.63 | 2,275 | — | — |
| 2000-05-31 | $4.63 | $4.63 | 3,325 | — | — |
| 2000-05-30 | $4.75 | $4.75 | 2,850 | — | — |
| 2000-05-26 | $5.00 | $5.00 | 10,450 | — | — |
| 2000-05-25 | $5.13 | $5.13 | 6,850 | — | — |
| 2000-05-24 | $5.25 | $5.25 | 10,000 | — | — |
| 2000-05-23 | $5.88 | $5.88 | 5,550 | — | — |
| 2000-05-22 | $5.63 | $5.63 | 12,325 | — | — |
| 2000-05-19 | $5.50 | $5.50 | 1,325 | — | — |
| 2000-05-18 | $5.50 | $5.50 | 825 | — | — |
| 2000-05-17 | $5.63 | $5.63 | 1,500 | — | — |
| 2000-05-16 | $5.25 | $5.25 | 6,025 | — | — |
| 2000-05-15 | $6.00 | $6.00 | 2,300 | — | — |
| 2000-05-12 | $6.00 | $6.00 | 5,900 | — | — |
| 2000-05-11 | $5.75 | $5.75 | 5,175 | — | — |
| 2000-05-10 | $5.50 | $5.50 | 3,400 | — | — |
| 2000-05-09 | $6.13 | $6.13 | 2,825 | — | — |
| 2000-05-08 | $5.63 | $5.63 | 2,550 | — | — |
| 2000-05-05 | $6.25 | $6.25 | 4,800 | — | — |
| 2000-05-04 | $6.50 | $6.50 | 2,825 | — | — |
| 2000-05-03 | $6.00 | $6.00 | 2,425 | — | — |
| 2000-05-02 | $6.75 | $6.75 | 12,825 | — | — |
| 2000-05-01 | $7.00 | $7.00 | 5,175 | — | — |
| 2000-04-28 | $7.00 | $7.00 | 3,225 | — | — |
| 2000-04-27 | $7.25 | $7.25 | 14,725 | — | — |
| 2000-04-26 | $6.25 | $6.25 | 28,100 | — | — |
| 2000-04-25 | $5.88 | $5.88 | 13,475 | — | — |
| 2000-04-24 | $4.75 | $4.75 | 5,150 | — | — |
| 2000-04-20 | $4.50 | $4.50 | 3,300 | — | — |
| 2000-04-19 | $4.50 | $4.50 | 12,000 | — | — |
| 2000-04-18 | $5.38 | $5.38 | 10,650 | — | — |
| 2000-04-17 | $4.75 | $4.75 | 10,625 | — | — |
| 2000-04-14 | $5.25 | $5.25 | 11,500 | — | — |
| 2000-04-13 | $5.75 | $5.75 | 15,675 | — | — |
| 2000-04-12 | $6.25 | $6.25 | 9,425 | — | — |
| 2000-04-11 | $6.13 | $6.13 | 8,050 | — | — |
| 2000-04-10 | $7.00 | $7.00 | 5,300 | — | — |
| 2000-04-07 | $7.50 | $7.50 | 2,775 | — | — |
| 2000-04-06 | $7.75 | $7.75 | 9,775 | — | — |
| 2000-04-05 | $7.50 | $7.50 | 15,625 | — | — |
| 2000-04-04 | $7.50 | $7.50 | 59,275 | — | — |
| 2000-04-03 | $6.25 | $6.25 | 12,825 | — | — |
| 2000-03-31 | $7.50 | $7.50 | 4,925 | — | — |
| 2000-03-30 | $7.25 | $7.25 | 6,800 | — | — |
| 2000-03-29 | $7.75 | $7.75 | 5,450 | — | — |
| 2000-03-28 | $8.13 | $8.13 | 10,900 | — | — |
| 2000-03-27 | $8.13 | $8.13 | 17,175 | — | — |
| 2000-03-24 | $8.50 | $8.50 | 10,300 | — | — |
| 2000-03-23 | $8.75 | $8.75 | 13,350 | — | — |
| 2000-03-22 | $8.75 | $8.75 | 48,900 | — | — |
| 2000-03-21 | $7.75 | $7.75 | 26,375 | — | — |
| 2000-03-20 | $10.00 | $10.00 | 22,950 | — | — |
| 2000-03-17 | $11.25 | $11.25 | 16,500 | — | — |
| 2000-03-16 | $11.00 | $11.00 | 14,275 | — | — |
| 2000-03-15 | $11.00 | $11.00 | 10,250 | — | — |
| 2000-03-14 | $11.25 | $11.25 | 24,300 | — | — |
| 2000-03-13 | $12.13 | $12.13 | 32,275 | — | — |
| 2000-03-10 | $13.00 | $13.00 | 119,125 | — | — |
| 2000-03-09 | $10.25 | $10.25 | 15,350 | — | — |
| 2000-03-08 | $11.13 | $11.13 | 13,450 | — | — |
| 2000-03-07 | $11.75 | $11.75 | 37,975 | — | — |
| 2000-03-06 | $11.50 | $11.50 | 94,575 | — | — |
| 2000-03-03 | $9.25 | $9.25 | 15,975 | — | — |
| 2000-03-02 | $9.50 | $9.50 | 28,075 | — | — |
| 2000-03-01 | $10.00 | $10.00 | 65,200 | — | — |
| 2000-02-29 | $9.25 | $9.25 | 47,775 | — | — |
| 2000-02-28 | $9.00 | $9.00 | 21,725 | — | — |
| 2000-02-25 | $8.88 | $8.88 | 85,775 | — | — |
| 2000-02-24 | $7.50 | $7.50 | 3,925 | — | — |
| 2000-02-23 | $7.13 | $7.13 | 14,400 | — | — |
| 2000-02-22 | $8.13 | $8.13 | 44,000 | — | — |
| 2000-02-18 | $7.00 | $7.00 | 11,950 | — | — |
| 2000-02-17 | $6.75 | $6.75 | 11,425 | — | — |
| 2000-02-16 | $7.38 | $7.38 | 28,475 | — | — |
| 2000-02-15 | $7.75 | $7.75 | 26,725 | — | — |
| 2000-02-14 | $8.00 | $8.00 | 20,075 | — | — |
| 2000-02-11 | $8.00 | $8.00 | 19,300 | — | — |
| 2000-02-10 | $8.38 | $8.38 | 70,175 | — | — |
| 2000-02-09 | $7.75 | $7.75 | 35,325 | — | — |
| 2000-02-08 | $7.25 | $7.25 | 25,500 | — | — |
| 2000-02-07 | $7.75 | $7.75 | 18,400 | — | — |
| 2000-02-04 | $7.75 | $7.75 | 55,775 | — | — |
| 2000-02-03 | $8.75 | $8.75 | 53,050 | — | — |
| 2000-02-02 | $9.75 | $9.75 | 117,175 | — | — |
| 2000-02-01 | $7.00 | $7.00 | 19,775 | — | — |
| 2000-01-31 | $7.00 | $7.00 | 47,575 | — | — |
| 2000-01-28 | $7.50 | $7.50 | 218,975 | — | — |
| 2000-01-27 | $6.25 | $6.25 | 139,650 | — | — |
| 2000-01-26 | $8.00 | $8.00 | 337,975 | — | — |
| 2000-01-25 | $4.00 | $4.00 | 101,550 | — | — |
| 2000-01-24 | $3.63 | $3.63 | 52,225 | — | — |
| 2000-01-21 | $3.13 | $3.13 | 2,625 | — | — |
| 2000-01-20 | $3.00 | $3.00 | 8,625 | — | — |
| 2000-01-19 | $3.00 | $3.00 | 3,225 | — | — |
| 2000-01-18 | $3.00 | $3.00 | 13,600 | — | — |
| 2000-01-14 | $3.00 | $3.00 | 6,375 | — | — |
| 2000-01-13 | $3.00 | $3.00 | 10,225 | — | — |
| 2000-01-12 | $3.25 | $3.25 | 8,100 | — | — |
| 2000-01-11 | $3.13 | $3.13 | 6,550 | — | — |
| 2000-01-10 | $3.13 | $3.13 | 17,700 | — | — |
| 2000-01-07 | $2.88 | $2.88 | 7,150 | — | — |
| 2000-01-06 | $3.00 | $3.00 | 700 | — | — |
| 2000-01-05 | $3.25 | $3.25 | 18,275 | — | — |
| 2000-01-04 | $3.38 | $3.38 | 25 | — | — |
| 2000-01-03 | $3.38 | $3.38 | 375 | — | — |