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
- 1996-02-20 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 | $2.88 | $3.12 | 32,400 | — | — |
| 2000-12-28 | $2.76 | $2.99 | 35,100 | — | — |
| 2000-12-27 | $2.74 | $2.95 | 6,900 | — | — |
| 2000-12-26 | $2.76 | $2.97 | 35,700 | — | — |
| 2000-12-22 | $2.79 | $3.00 | 3,300 | — | — |
| 2000-12-21 | $2.82 | $3.04 | 9,300 | — | — |
| 2000-12-20 | $2.75 | $2.96 | 3,300 | — | — |
| 2000-12-19 | $2.75 | $2.96 | 67,200 | — | — |
| 2000-12-18 | $2.75 | $2.96 | 600 | — | — |
| 2000-12-15 | $2.82 | $3.04 | 3,300 | — | — |
| 2000-12-14 | $2.83 | $3.05 | 3,000 | — | — |
| 2000-12-13 | $2.83 | $3.05 | 300 | — | — |
| 2000-12-12 | $2.92 | $3.14 | 35,100 | — | — |
| 2000-12-11 | $2.96 | $3.18 | 7,200 | — | — |
| 2000-12-08 | $2.96 | $3.18 | 9,300 | — | — |
| 2000-12-07 | $2.96 | $3.18 | 0 | — | — |
| 2000-12-06 | $2.96 | $3.18 | 6,300 | — | — |
| 2000-12-05 | $2.96 | $3.18 | 27,300 | — | — |
| 2000-12-04 | $2.96 | $3.18 | 15,300 | — | — |
| 2000-12-01 | $3.00 | $3.23 | 54,300 | — | — |
| 2000-11-30 | $2.94 | $3.16 | 75,600 | — | — |
| 2000-11-29 | $2.89 | $3.11 | 0 | — | — |
| 2000-11-28 | $2.89 | $3.11 | 6,900 | — | — |
| 2000-11-27 | $2.89 | $3.11 | 5,100 | — | — |
| 2000-11-24 | $2.90 | $3.12 | 0 | — | — |
| 2000-11-22 | $2.90 | $3.12 | 55,200 | — | — |
| 2000-11-21 | $2.83 | $3.05 | 5,400 | — | — |
| 2000-11-20 | $2.86 | $3.08 | 1,500 | — | — |
| 2000-11-17 | $2.83 | $3.05 | 3,600 | — | — |
| 2000-11-16 | $2.83 | $3.05 | 0 | — | — |
| 2000-11-15 | $2.83 | $3.05 | 28,800 | — | — |
| 2000-11-14 | $2.83 | $3.05 | 12,300 | — | — |
| 2000-11-13 | $2.83 | $3.05 | 0 | — | — |
| 2000-11-10 | $2.83 | $3.05 | 0 | — | — |
| 2000-11-09 | $2.83 | $3.05 | 4,800 | — | — |
| 2000-11-08 | $2.83 | $3.05 | 3,000 | — | — |
| 2000-11-07 | $2.83 | $3.05 | 19,500 | — | — |
| 2000-11-06 | $2.83 | $3.05 | 5,700 | — | — |
| 2000-11-03 | $2.83 | $3.05 | 4,500 | — | — |
| 2000-11-02 | $2.83 | $3.05 | 0 | — | — |
| 2000-11-01 | $2.83 | $3.05 | 44,100 | — | — |
| 2000-10-31 | $2.92 | $3.14 | 14,400 | — | — |
| 2000-10-30 | $2.88 | $3.09 | 19,500 | — | — |
| 2000-10-27 | $2.83 | $3.05 | 4,800 | — | — |
| 2000-10-26 | $2.73 | $2.94 | 83,400 | — | — |
| 2000-10-25 | $2.77 | $2.98 | 6,600 | — | — |
| 2000-10-24 | $2.88 | $3.09 | 0 | — | — |
| 2000-10-23 | $2.88 | $3.09 | 7,500 | — | — |
| 2000-10-20 | $2.83 | $3.05 | 5,700 | — | — |
| 2000-10-19 | $2.88 | $3.09 | 13,800 | — | — |
| 2000-10-18 | $2.77 | $2.98 | 0 | — | — |
| 2000-10-17 | $2.77 | $2.98 | 0 | — | — |
| 2000-10-16 | $2.77 | $2.98 | 900 | — | — |
| 2000-10-13 | $2.77 | $2.98 | 21,600 | — | — |
| 2000-10-12 | $2.79 | $3.00 | 13,500 | — | — |
| 2000-10-11 | $2.83 | $3.05 | 12,000 | — | — |
| 2000-10-10 | $2.83 | $3.05 | 3,000 | — | — |
| 2000-10-09 | $2.92 | $3.14 | 16,200 | — | — |
| 2000-10-06 | $2.92 | $3.14 | 3,600 | — | — |
| 2000-10-05 | $2.96 | $3.18 | 900 | — | — |
| 2000-10-04 | $2.90 | $3.12 | 1,800 | — | — |
| 2000-10-03 | $2.92 | $3.14 | 93,900 | — | — |
| 2000-10-02 | $2.88 | $3.09 | 17,400 | — | — |
| 2000-09-29 | $2.88 | $3.09 | 125,400 | — | — |
| 2000-09-28 | $3.02 | $3.25 | 18,600 | — | — |
| 2000-09-27 | $3.00 | $3.21 | 28,500 | — | — |
| 2000-09-26 | $3.00 | $3.21 | 16,200 | — | — |
| 2000-09-25 | $3.00 | $3.21 | 49,800 | — | — |
| 2000-09-22 | $2.98 | $3.19 | 300 | — | — |
| 2000-09-21 | $2.99 | $3.20 | 3,000 | — | — |
| 2000-09-20 | $2.98 | $3.19 | 17,100 | — | — |
| 2000-09-19 | $2.98 | $3.19 | 2,700 | — | — |
| 2000-09-18 | $2.96 | $3.16 | 7,200 | — | — |
| 2000-09-15 | $2.98 | $3.19 | 39,000 | — | — |
| 2000-09-14 | $2.93 | $3.13 | 3,000 | — | — |
| 2000-09-13 | $2.93 | $3.13 | 0 | — | — |
| 2000-09-12 | $2.93 | $3.13 | 17,400 | — | — |
| 2000-09-11 | $2.96 | $3.16 | 1,200 | — | — |
| 2000-09-08 | $2.93 | $3.13 | 900 | — | — |
| 2000-09-07 | $2.93 | $3.13 | 9,000 | — | — |
| 2000-09-06 | $2.93 | $3.13 | 5,100 | — | — |
| 2000-09-05 | $2.96 | $3.16 | 73,800 | — | — |
| 2000-09-01 | $2.96 | $3.16 | 4,500 | — | — |
| 2000-08-31 | $2.93 | $3.13 | 90,000 | — | — |
| 2000-08-30 | $2.92 | $3.12 | 47,400 | — | — |
| 2000-08-29 | $2.88 | $3.07 | 13,800 | — | — |
| 2000-08-28 | $2.92 | $3.12 | 5,400 | — | — |
| 2000-08-25 | $2.92 | $3.12 | 7,500 | — | — |
| 2000-08-24 | $2.88 | $3.07 | 300 | — | — |
| 2000-08-23 | $2.88 | $3.07 | 3,900 | — | — |
| 2000-08-22 | $2.88 | $3.07 | 34,500 | — | — |
| 2000-08-21 | $2.88 | $3.07 | 15,300 | — | — |
| 2000-08-18 | $2.92 | $3.12 | 1,500 | — | — |
| 2000-08-17 | $2.88 | $3.07 | 3,000 | — | — |
| 2000-08-16 | $2.92 | $3.12 | 43,500 | — | — |
| 2000-08-15 | $2.97 | $3.17 | 1,500 | — | — |
| 2000-08-14 | $2.90 | $3.10 | 1,500 | — | — |
| 2000-08-11 | $3.00 | $3.21 | 6,900 | — | — |
| 2000-08-10 | $3.00 | $3.21 | 25,500 | — | — |
| 2000-08-09 | $3.00 | $3.21 | 300 | — | — |
| 2000-08-08 | $3.04 | $3.25 | 33,900 | — | — |
| 2000-08-07 | $2.96 | $3.16 | 6,600 | — | — |
| 2000-08-04 | $2.92 | $3.12 | 14,700 | — | — |
| 2000-08-03 | $2.85 | $3.05 | 21,000 | — | — |
| 2000-08-02 | $2.85 | $3.05 | 0 | — | — |
| 2000-08-01 | $2.85 | $3.05 | 23,100 | — | — |
| 2000-07-31 | $2.90 | $3.10 | 17,400 | — | — |
| 2000-07-28 | $2.94 | $3.14 | 5,400 | — | — |
| 2000-07-27 | $2.89 | $3.08 | 21,600 | — | — |
| 2000-07-26 | $3.13 | $3.34 | 3,900 | — | — |
| 2000-07-25 | $3.13 | $3.35 | 33,300 | — | — |
| 2000-07-24 | $3.14 | $3.36 | 3,000 | — | — |
| 2000-07-21 | $3.25 | $3.47 | 2,700 | — | — |
| 2000-07-20 | $3.13 | $3.34 | 2,400 | — | — |
| 2000-07-19 | $3.08 | $3.30 | 2,400 | — | — |
| 2000-07-18 | $3.08 | $3.30 | 17,700 | — | — |
| 2000-07-17 | $3.35 | $3.59 | 40,200 | — | — |
| 2000-07-14 | $3.35 | $3.59 | 54,900 | — | — |
| 2000-07-13 | $3.35 | $3.58 | 3,600 | — | — |
| 2000-07-12 | $3.35 | $3.58 | 71,100 | — | — |
| 2000-07-11 | $3.33 | $3.56 | 49,800 | — | — |
| 2000-07-10 | $3.23 | $3.45 | 65,100 | — | — |
| 2000-07-07 | $3.02 | $3.23 | 6,000 | — | — |
| 2000-07-06 | $3.02 | $3.23 | 12,300 | — | — |
| 2000-07-05 | $3.02 | $3.23 | 5,400 | — | — |
| 2000-07-03 | $3.09 | $3.31 | 6,300 | — | — |
| 2000-06-30 | $3.17 | $3.39 | 40,800 | — | — |
| 2000-06-29 | $3.21 | $3.43 | 6,900 | — | — |
| 2000-06-28 | $3.21 | $3.41 | 38,700 | — | — |
| 2000-06-27 | $3.21 | $3.41 | 9,900 | — | — |
| 2000-06-26 | $3.21 | $3.41 | 60,900 | — | — |
| 2000-06-23 | $3.21 | $3.41 | 64,500 | — | — |
| 2000-06-22 | $3.15 | $3.34 | 79,800 | — | — |
| 2000-06-21 | $3.13 | $3.32 | 90,900 | — | — |
| 2000-06-20 | $3.13 | $3.32 | 10,500 | — | — |
| 2000-06-19 | $3.08 | $3.28 | 300 | — | — |
| 2000-06-16 | $3.08 | $3.28 | 34,200 | — | — |
| 2000-06-15 | $3.09 | $3.29 | 74,700 | — | — |
| 2000-06-14 | $3.16 | $3.35 | 11,700 | — | — |
| 2000-06-13 | $3.17 | $3.36 | 92,400 | — | — |
| 2000-06-12 | $3.10 | $3.30 | 138,300 | — | — |
| 2000-06-09 | $3.17 | $3.36 | 65,700 | — | — |
| 2000-06-08 | $3.08 | $3.28 | 32,400 | — | — |
| 2000-06-07 | $3.09 | $3.29 | 62,700 | — | — |
| 2000-06-06 | $3.17 | $3.36 | 173,700 | — | — |
| 2000-06-05 | $3.00 | $3.19 | 51,000 | — | — |
| 2000-06-02 | $2.96 | $3.14 | 36,600 | — | — |
| 2000-06-01 | $2.88 | $3.05 | 27,300 | — | — |
| 2000-05-31 | $3.00 | $3.19 | 32,100 | — | — |
| 2000-05-30 | $2.67 | $2.83 | 146,400 | — | — |
| 2000-05-26 | $2.58 | $2.74 | 9,000 | — | — |
| 2000-05-25 | $2.54 | $2.70 | 0 | — | — |
| 2000-05-24 | $2.54 | $2.70 | 73,500 | — | — |
| 2000-05-23 | $2.56 | $2.72 | 3,300 | — | — |
| 2000-05-22 | $2.56 | $2.72 | 27,900 | — | — |
| 2000-05-19 | $2.56 | $2.72 | 235,800 | — | — |
| 2000-05-18 | $2.52 | $2.68 | 3,600 | — | — |
| 2000-05-17 | $2.56 | $2.72 | 42,300 | — | — |
| 2000-05-16 | $2.48 | $2.63 | 20,700 | — | — |
| 2000-05-15 | $2.46 | $2.61 | 33,000 | — | — |
| 2000-05-12 | $2.50 | $2.66 | 12,900 | — | — |
| 2000-05-11 | $2.48 | $2.63 | 16,500 | — | — |
| 2000-05-10 | $2.50 | $2.66 | 6,300 | — | — |
| 2000-05-09 | $2.46 | $2.61 | 14,400 | — | — |
| 2000-05-08 | $2.48 | $2.63 | 13,500 | — | — |
| 2000-05-05 | $2.48 | $2.63 | 17,700 | — | — |
| 2000-05-04 | $2.38 | $2.52 | 49,800 | — | — |
| 2000-05-03 | $2.42 | $2.57 | 7,800 | — | — |
| 2000-05-02 | $2.46 | $2.61 | 98,400 | — | — |
| 2000-05-01 | $2.54 | $2.70 | 39,300 | — | — |
| 2000-04-28 | $2.49 | $2.65 | 10,200 | — | — |
| 2000-04-27 | $2.44 | $2.59 | 17,100 | — | — |
| 2000-04-26 | $2.42 | $2.57 | 8,100 | — | — |
| 2000-04-25 | $2.42 | $2.57 | 88,200 | — | — |
| 2000-04-24 | $2.42 | $2.57 | 24,900 | — | — |
| 2000-04-20 | $2.40 | $2.55 | 11,100 | — | — |
| 2000-04-19 | $2.41 | $2.56 | 42,000 | — | — |
| 2000-04-18 | $2.46 | $2.61 | 20,700 | — | — |
| 2000-04-17 | $2.48 | $2.63 | 28,500 | — | — |
| 2000-04-14 | $2.50 | $2.66 | 32,700 | — | — |
| 2000-04-13 | $2.42 | $2.57 | 76,500 | — | — |
| 2000-04-12 | $2.40 | $2.55 | 22,200 | — | — |
| 2000-04-11 | $2.40 | $2.55 | 58,200 | — | — |
| 2000-04-10 | $2.50 | $2.66 | 66,000 | — | — |
| 2000-04-07 | $2.40 | $2.55 | 30,900 | — | — |
| 2000-04-06 | $2.40 | $2.55 | 4,800 | — | — |
| 2000-04-05 | $2.44 | $2.59 | 33,900 | — | — |
| 2000-04-04 | $2.40 | $2.55 | 76,800 | — | — |
| 2000-04-03 | $2.38 | $2.52 | 81,600 | — | — |
| 2000-03-31 | $2.33 | $2.48 | 411,900 | — | — |
| 2000-03-30 | $2.38 | $2.52 | 62,100 | — | — |
| 2000-03-29 | $2.42 | $2.55 | 141,300 | — | — |
| 2000-03-28 | $2.43 | $2.56 | 174,300 | — | — |
| 2000-03-27 | $2.44 | $2.57 | 38,100 | — | — |
| 2000-03-24 | $2.43 | $2.56 | 138,300 | — | — |
| 2000-03-23 | $2.43 | $2.56 | 58,200 | — | — |
| 2000-03-22 | $2.42 | $2.55 | 57,600 | — | — |
| 2000-03-21 | $2.43 | $2.56 | 9,300 | — | — |
| 2000-03-20 | $2.46 | $2.59 | 40,500 | — | — |
| 2000-03-17 | $2.46 | $2.59 | 9,300 | — | — |
| 2000-03-16 | $2.42 | $2.55 | 7,200 | — | — |
| 2000-03-15 | $2.42 | $2.55 | 9,900 | — | — |
| 2000-03-14 | $2.42 | $2.55 | 23,700 | — | — |
| 2000-03-13 | $2.52 | $2.66 | 51,900 | — | — |
| 2000-03-10 | $2.52 | $2.66 | 9,900 | — | — |
| 2000-03-09 | $2.58 | $2.72 | 49,500 | — | — |
| 2000-03-08 | $2.50 | $2.63 | 18,900 | — | — |
| 2000-03-07 | $2.46 | $2.59 | 107,400 | — | — |
| 2000-03-06 | $2.46 | $2.59 | 89,100 | — | — |
| 2000-03-03 | $2.50 | $2.63 | 60,000 | — | — |
| 2000-03-02 | $2.50 | $2.63 | 34,500 | — | — |
| 2000-03-01 | $2.52 | $2.66 | 6,000 | — | — |
| 2000-02-29 | $2.54 | $2.68 | 7,800 | — | — |
| 2000-02-28 | $2.58 | $2.72 | 6,600 | — | — |
| 2000-02-25 | $2.58 | $2.72 | 30,900 | — | — |
| 2000-02-24 | $2.54 | $2.68 | 379,500 | — | — |
| 2000-02-23 | $2.63 | $2.77 | 37,500 | — | — |
| 2000-02-22 | $2.58 | $2.72 | 60,000 | — | — |
| 2000-02-18 | $2.54 | $2.68 | 107,100 | — | — |
| 2000-02-17 | $2.54 | $2.68 | 14,100 | — | — |
| 2000-02-16 | $2.50 | $2.63 | 19,200 | — | — |
| 2000-02-15 | $2.54 | $2.68 | 5,100 | — | — |
| 2000-02-14 | $2.58 | $2.72 | 7,800 | — | — |
| 2000-02-11 | $2.50 | $2.63 | 100,200 | — | — |
| 2000-02-10 | $2.50 | $2.63 | 21,300 | — | — |
| 2000-02-09 | $2.71 | $2.85 | 28,500 | — | — |
| 2000-02-08 | $2.67 | $2.81 | 66,600 | — | — |
| 2000-02-07 | $2.58 | $2.72 | 21,000 | — | — |
| 2000-02-04 | $2.58 | $2.72 | 25,200 | — | — |
| 2000-02-03 | $2.63 | $2.77 | 54,300 | — | — |
| 2000-02-02 | $2.50 | $2.63 | 36,000 | — | — |
| 2000-02-01 | $2.42 | $2.55 | 83,700 | — | — |
| 2000-01-31 | $2.52 | $2.66 | 15,900 | — | — |
| 2000-01-28 | $2.52 | $2.66 | 12,900 | — | — |
| 2000-01-27 | $2.58 | $2.72 | 14,400 | — | — |
| 2000-01-26 | $2.58 | $2.72 | 1,200 | — | — |
| 2000-01-25 | $2.52 | $2.66 | 13,200 | — | — |
| 2000-01-24 | $2.63 | $2.77 | 33,000 | — | — |
| 2000-01-21 | $2.54 | $2.68 | 15,300 | — | — |
| 2000-01-20 | $2.58 | $2.72 | 3,600 | — | — |
| 2000-01-19 | $2.63 | $2.77 | 44,700 | — | — |
| 2000-01-18 | $2.63 | $2.77 | 13,800 | — | — |
| 2000-01-14 | $2.63 | $2.77 | 69,300 | — | — |
| 2000-01-13 | $2.63 | $2.77 | 12,300 | — | — |
| 2000-01-12 | $2.63 | $2.77 | 60,900 | — | — |
| 2000-01-11 | $2.56 | $2.70 | 57,900 | — | — |
| 2000-01-10 | $2.58 | $2.72 | 11,400 | — | — |
| 2000-01-07 | $2.60 | $2.74 | 10,500 | — | — |
| 2000-01-06 | $2.56 | $2.70 | 900 | — | — |
| 2000-01-05 | $2.56 | $2.70 | 11,400 | — | — |
| 2000-01-04 | $2.50 | $2.63 | 36,600 | — | — |
| 2000-01-03 | $2.73 | $2.88 | 2,400 | — | — |