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
- 1980-03-17 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 | $3.55 | $3.85 | 9,130 | — | — |
| 2000-12-28 | $3.55 | $3.85 | 41,932 | — | — |
| 2000-12-27 | $3.55 | $3.85 | 3,720 | — | — |
| 2000-12-26 | $3.55 | $3.85 | 3,043 | — | — |
| 2000-12-22 | $3.55 | $3.85 | 90,290 | — | — |
| 2000-12-21 | $3.55 | $3.85 | 127,488 | — | — |
| 2000-12-20 | $3.47 | $3.77 | 77,102 | — | — |
| 2000-12-19 | $3.33 | $3.61 | 32,464 | — | — |
| 2000-12-18 | $3.25 | $3.53 | 7,440 | — | — |
| 2000-12-15 | $3.22 | $3.49 | 9,469 | — | — |
| 2000-12-14 | $3.20 | $3.47 | 160,628 | — | — |
| 2000-12-13 | $3.36 | $3.65 | 0 | — | — |
| 2000-12-12 | $3.36 | $3.65 | 9,469 | — | — |
| 2000-12-11 | $3.12 | $3.39 | 10,145 | — | — |
| 2000-12-08 | $3.36 | $3.65 | 0 | — | — |
| 2000-12-07 | $3.36 | $3.65 | 6,087 | — | — |
| 2000-12-06 | $3.31 | $3.59 | 13,527 | — | — |
| 2000-12-05 | $3.33 | $3.61 | 54,445 | — | — |
| 2000-12-04 | $3.25 | $3.53 | 676 | — | — |
| 2000-12-01 | $3.36 | $3.65 | 338 | — | — |
| 2000-11-30 | $3.36 | $3.65 | 9,130 | — | — |
| 2000-11-29 | $3.33 | $3.61 | 20,966 | — | — |
| 2000-11-28 | $3.44 | $3.73 | 338 | — | — |
| 2000-11-27 | $3.29 | $3.57 | 1,691 | — | — |
| 2000-11-24 | $3.44 | $3.73 | 0 | — | — |
| 2000-11-22 | $3.44 | $3.73 | 5,072 | — | — |
| 2000-11-21 | $3.27 | $3.55 | 3,043 | — | — |
| 2000-11-20 | $3.47 | $3.77 | 11,159 | — | — |
| 2000-11-17 | $3.27 | $3.55 | 1,014 | — | — |
| 2000-11-16 | $3.27 | $3.55 | 5,411 | — | — |
| 2000-11-15 | $3.42 | $3.71 | 6,763 | — | — |
| 2000-11-14 | $3.44 | $3.73 | 80,821 | — | — |
| 2000-11-13 | $3.53 | $3.83 | 34,831 | — | — |
| 2000-11-10 | $3.42 | $3.71 | 81,498 | — | — |
| 2000-11-09 | $3.38 | $3.67 | 9,130 | — | — |
| 2000-11-08 | $3.29 | $3.57 | 7,778 | — | — |
| 2000-11-07 | $3.27 | $3.55 | 5,072 | — | — |
| 2000-11-06 | $3.31 | $3.59 | 11,498 | — | — |
| 2000-11-03 | $3.22 | $3.49 | 23,672 | — | — |
| 2000-11-02 | $3.20 | $3.47 | 1,353 | — | — |
| 2000-11-01 | $3.10 | $3.37 | 3,720 | — | — |
| 2000-10-31 | $3.10 | $3.37 | 1,353 | — | — |
| 2000-10-30 | $3.03 | $3.29 | 9,469 | — | — |
| 2000-10-27 | $3.23 | $3.51 | 0 | — | — |
| 2000-10-26 | $3.23 | $3.51 | 8,116 | — | — |
| 2000-10-25 | $3.33 | $3.61 | 36,522 | — | — |
| 2000-10-24 | $3.23 | $3.51 | 63,237 | — | — |
| 2000-10-23 | $3.10 | $3.37 | 1,014 | — | — |
| 2000-10-20 | $3.10 | $3.37 | 3,043 | — | — |
| 2000-10-19 | $3.10 | $3.37 | 676 | — | — |
| 2000-10-18 | $3.25 | $3.53 | 1,014 | — | — |
| 2000-10-17 | $3.25 | $3.53 | 4,734 | — | — |
| 2000-10-16 | $3.18 | $3.45 | 34,155 | — | — |
| 2000-10-13 | $3.18 | $3.45 | 8,454 | — | — |
| 2000-10-12 | $3.46 | $3.46 | 22,657 | — | — |
| 2000-10-11 | $3.25 | $3.26 | 6,763 | — | — |
| 2000-10-10 | $3.40 | $3.41 | 43,285 | — | — |
| 2000-10-09 | $3.40 | $3.41 | 21,643 | — | — |
| 2000-10-06 | $3.31 | $3.31 | 1,014 | — | — |
| 2000-10-05 | $3.23 | $3.24 | 3,720 | — | — |
| 2000-10-04 | $3.38 | $3.39 | 82,174 | — | — |
| 2000-10-03 | $3.16 | $3.17 | 2,705 | — | — |
| 2000-10-02 | $3.16 | $3.17 | 0 | — | — |
| 2000-09-29 | $3.16 | $3.17 | 2,367 | — | — |
| 2000-09-28 | $3.14 | $3.15 | 6,763 | — | — |
| 2000-09-27 | $3.22 | $3.22 | 111,933 | — | — |
| 2000-09-26 | $3.07 | $3.07 | 6,763 | — | — |
| 2000-09-25 | $3.09 | $3.09 | 4,734 | — | — |
| 2000-09-22 | $3.18 | $3.18 | 10,145 | — | — |
| 2000-09-21 | $3.07 | $3.07 | 21,304 | — | — |
| 2000-09-20 | $3.10 | $3.11 | 25,024 | — | — |
| 2000-09-19 | $3.16 | $3.17 | 1,691 | — | — |
| 2000-09-18 | $3.10 | $3.11 | 4,058 | — | — |
| 2000-09-15 | $3.20 | $3.20 | 4,396 | — | — |
| 2000-09-14 | $3.23 | $3.24 | 2,367 | — | — |
| 2000-09-13 | $3.18 | $3.18 | 12,512 | — | — |
| 2000-09-12 | $3.10 | $3.11 | 22,995 | — | — |
| 2000-09-11 | $3.07 | $3.07 | 3,720 | — | — |
| 2000-09-08 | $3.25 | $3.26 | 0 | — | — |
| 2000-09-07 | $3.25 | $3.26 | 3,043 | — | — |
| 2000-09-06 | $3.22 | $3.22 | 1,691 | — | — |
| 2000-09-05 | $3.10 | $3.11 | 12,512 | — | — |
| 2000-09-01 | $3.09 | $3.09 | 31,788 | — | — |
| 2000-08-31 | $3.10 | $3.11 | 338 | — | — |
| 2000-08-30 | $2.99 | $3.00 | 0 | — | — |
| 2000-08-29 | $2.99 | $3.00 | 2,029 | — | — |
| 2000-08-28 | $3.10 | $3.11 | 0 | — | — |
| 2000-08-25 | $3.10 | $3.11 | 338 | — | — |
| 2000-08-24 | $2.90 | $2.91 | 1,014 | — | — |
| 2000-08-23 | $3.14 | $3.15 | 0 | — | — |
| 2000-08-22 | $3.14 | $3.15 | 70,338 | — | — |
| 2000-08-21 | $3.03 | $3.04 | 7,101 | — | — |
| 2000-08-18 | $3.05 | $3.05 | 10,483 | — | — |
| 2000-08-17 | $3.03 | $3.04 | 0 | — | — |
| 2000-08-16 | $3.03 | $3.04 | 0 | — | — |
| 2000-08-15 | $3.03 | $3.04 | 1,691 | — | — |
| 2000-08-14 | $2.74 | $2.74 | 8,792 | — | — |
| 2000-08-11 | $2.88 | $2.89 | 8,792 | — | — |
| 2000-08-10 | $3.10 | $3.11 | 676 | — | — |
| 2000-08-09 | $3.22 | $3.22 | 6,763 | — | — |
| 2000-08-08 | $3.22 | $3.22 | 23,333 | — | — |
| 2000-08-07 | $3.22 | $3.22 | 12,174 | — | — |
| 2000-08-04 | $3.22 | $3.22 | 5,072 | — | — |
| 2000-08-03 | $3.25 | $3.26 | 79,807 | — | — |
| 2000-08-02 | $3.18 | $3.18 | 9,469 | — | — |
| 2000-08-01 | $3.14 | $3.15 | 37,536 | — | — |
| 2000-07-31 | $2.99 | $3.00 | 62,899 | — | — |
| 2000-07-28 | $2.96 | $2.96 | 33,817 | — | — |
| 2000-07-27 | $2.96 | $2.96 | 12,850 | — | — |
| 2000-07-26 | $2.96 | $2.96 | 25,701 | — | — |
| 2000-07-25 | $2.88 | $2.89 | 52,416 | — | — |
| 2000-07-24 | $2.77 | $2.78 | 0 | — | — |
| 2000-07-21 | $2.77 | $2.78 | 1,691 | — | — |
| 2000-07-20 | $2.85 | $2.85 | 10,483 | — | — |
| 2000-07-19 | $2.81 | $2.81 | 22,319 | — | — |
| 2000-07-18 | $2.85 | $2.85 | 15,556 | — | — |
| 2000-07-17 | $2.74 | $2.74 | 1,353 | — | — |
| 2000-07-14 | $2.77 | $2.78 | 15,556 | — | — |
| 2000-07-13 | $2.74 | $2.74 | 338 | — | — |
| 2000-07-12 | $2.74 | $2.74 | 21,304 | — | — |
| 2000-07-11 | $2.74 | $2.74 | 42,271 | — | — |
| 2000-07-10 | $2.74 | $2.74 | 5,411 | — | — |
| 2000-07-07 | $2.81 | $2.81 | 6,425 | — | — |
| 2000-07-06 | $2.74 | $2.74 | 7,440 | — | — |
| 2000-07-05 | $2.85 | $2.85 | 0 | — | — |
| 2000-07-03 | $2.85 | $2.85 | 3,043 | — | — |
| 2000-06-30 | $2.74 | $2.74 | 3,382 | — | — |
| 2000-06-29 | $2.74 | $2.74 | 17,585 | — | — |
| 2000-06-28 | $2.74 | $2.74 | 12,174 | — | — |
| 2000-06-27 | $2.74 | $2.74 | 676 | — | — |
| 2000-06-26 | $2.70 | $2.70 | 2,029 | — | — |
| 2000-06-23 | $2.79 | $2.79 | 0 | — | — |
| 2000-06-22 | $2.79 | $2.79 | 7,101 | — | — |
| 2000-06-21 | $2.77 | $2.78 | 13,865 | — | — |
| 2000-06-20 | $2.68 | $2.68 | 0 | — | — |
| 2000-06-19 | $2.68 | $2.68 | 19,614 | — | — |
| 2000-06-16 | $2.74 | $2.74 | 21,304 | — | — |
| 2000-06-15 | $2.66 | $2.67 | 676 | — | — |
| 2000-06-14 | $2.66 | $2.67 | 1,353 | — | — |
| 2000-06-13 | $2.86 | $2.87 | 676 | — | — |
| 2000-06-12 | $2.88 | $2.89 | 0 | — | — |
| 2000-06-09 | $2.88 | $2.89 | 7,778 | — | — |
| 2000-06-08 | $2.72 | $2.72 | 27,053 | — | — |
| 2000-06-07 | $2.72 | $2.72 | 338 | — | — |
| 2000-06-06 | $2.62 | $2.63 | 2,367 | — | — |
| 2000-06-05 | $2.61 | $2.61 | 7,778 | — | — |
| 2000-06-02 | $2.68 | $2.68 | 18,937 | — | — |
| 2000-06-01 | $2.64 | $2.65 | 12,512 | — | — |
| 2000-05-31 | $2.52 | $2.53 | 0 | — | — |
| 2000-05-30 | $2.52 | $2.53 | 5,411 | — | — |
| 2000-05-26 | $2.77 | $2.78 | 8,454 | — | — |
| 2000-05-25 | $2.85 | $2.85 | 17,585 | — | — |
| 2000-05-24 | $2.64 | $2.65 | 9,469 | — | — |
| 2000-05-23 | $2.59 | $2.59 | 11,498 | — | — |
| 2000-05-22 | $2.61 | $2.61 | 14,879 | — | — |
| 2000-05-19 | $2.75 | $2.76 | 2,029 | — | — |
| 2000-05-18 | $2.75 | $2.76 | 676 | — | — |
| 2000-05-17 | $2.79 | $2.79 | 13,527 | — | — |
| 2000-05-16 | $2.72 | $2.72 | 4,396 | — | — |
| 2000-05-15 | $2.72 | $2.72 | 9,130 | — | — |
| 2000-05-12 | $2.59 | $2.59 | 31,788 | — | — |
| 2000-05-11 | $2.66 | $2.67 | 1,014 | — | — |
| 2000-05-10 | $2.62 | $2.63 | 58,841 | — | — |
| 2000-05-09 | $2.74 | $2.74 | 15,556 | — | — |
| 2000-05-08 | $2.59 | $2.59 | 32,464 | — | — |
| 2000-05-05 | $2.70 | $2.70 | 14,203 | — | — |
| 2000-05-04 | $2.66 | $2.67 | 28,744 | — | — |
| 2000-05-03 | $2.61 | $2.61 | 27,730 | — | — |
| 2000-05-02 | $2.81 | $2.81 | 19,614 | — | — |
| 2000-05-01 | $2.85 | $2.85 | 9,807 | — | — |
| 2000-04-28 | $2.96 | $2.96 | 3,043 | — | — |
| 2000-04-27 | $2.77 | $2.78 | 31,788 | — | — |
| 2000-04-26 | $2.92 | $2.92 | 13,188 | — | — |
| 2000-04-25 | $3.03 | $3.04 | 77,778 | — | — |
| 2000-04-24 | $2.94 | $2.94 | 13,188 | — | — |
| 2000-04-20 | $2.94 | $2.94 | 8,792 | — | — |
| 2000-04-19 | $3.10 | $3.11 | 9,469 | — | — |
| 2000-04-18 | $3.10 | $3.11 | 2,367 | — | — |
| 2000-04-17 | $3.10 | $3.11 | 676 | — | — |
| 2000-04-14 | $3.10 | $3.11 | 5,411 | — | — |
| 2000-04-13 | $3.01 | $3.02 | 19,952 | — | — |
| 2000-04-12 | $2.81 | $2.81 | 63,237 | — | — |
| 2000-04-11 | $3.29 | $3.29 | 2,367 | — | — |
| 2000-04-10 | $3.33 | $3.33 | 9,130 | — | — |
| 2000-04-07 | $3.49 | $3.50 | 11,498 | — | — |
| 2000-04-06 | $3.36 | $3.37 | 6,425 | — | — |
| 2000-04-05 | $3.47 | $3.48 | 17,585 | — | — |
| 2000-04-04 | $3.44 | $3.44 | 33,140 | — | — |
| 2000-04-03 | $3.40 | $3.41 | 14,879 | — | — |
| 2000-03-31 | $3.40 | $3.41 | 16,232 | — | — |
| 2000-03-30 | $3.29 | $3.29 | 7,778 | — | — |
| 2000-03-29 | $3.51 | $3.52 | 17,923 | — | — |
| 2000-03-28 | $3.35 | $3.35 | 36,860 | — | — |
| 2000-03-27 | $3.31 | $3.31 | 21,304 | — | — |
| 2000-03-24 | $3.25 | $3.26 | 51,401 | — | — |
| 2000-03-23 | $3.14 | $3.15 | 57,826 | — | — |
| 2000-03-22 | $3.10 | $3.11 | 23,333 | — | — |
| 2000-03-21 | $3.22 | $3.22 | 18,937 | — | — |
| 2000-03-20 | $3.10 | $3.11 | 8,116 | — | — |
| 2000-03-17 | $3.09 | $3.09 | 63,913 | — | — |
| 2000-03-16 | $3.10 | $3.11 | 53,092 | — | — |
| 2000-03-15 | $3.01 | $3.02 | 25,701 | — | — |
| 2000-03-14 | $3.01 | $3.02 | 5,749 | — | — |
| 2000-03-13 | $3.01 | $3.02 | 338 | — | — |
| 2000-03-10 | $3.12 | $3.13 | 46,667 | — | — |
| 2000-03-09 | $3.16 | $3.17 | 83,527 | — | — |
| 2000-03-08 | $3.03 | $3.04 | 31,788 | — | — |
| 2000-03-07 | $3.10 | $3.11 | 149,807 | — | — |
| 2000-03-06 | $2.79 | $2.79 | 14,203 | — | — |
| 2000-03-03 | $2.70 | $2.70 | 4,058 | — | — |
| 2000-03-02 | $2.74 | $2.75 | 3,382 | — | — |
| 2000-03-01 | $2.62 | $2.63 | 338 | — | — |
| 2000-02-29 | $2.72 | $2.72 | 0 | — | — |
| 2000-02-28 | $2.72 | $2.72 | 3,382 | — | — |
| 2000-02-25 | $2.62 | $2.63 | 5,411 | — | — |
| 2000-02-24 | $2.59 | $2.59 | 1,691 | — | — |
| 2000-02-23 | $2.64 | $2.65 | 14,541 | — | — |
| 2000-02-22 | $2.72 | $2.72 | 25,024 | — | — |
| 2000-02-18 | $2.75 | $2.76 | 0 | — | — |
| 2000-02-17 | $2.75 | $2.76 | 6,763 | — | — |
| 2000-02-16 | $2.88 | $2.89 | 2,705 | — | — |
| 2000-02-15 | $2.70 | $2.70 | 2,029 | — | — |
| 2000-02-14 | $2.77 | $2.78 | 59,517 | — | — |
| 2000-02-11 | $2.72 | $2.72 | 13,865 | — | — |
| 2000-02-10 | $2.88 | $2.89 | 6,763 | — | — |
| 2000-02-09 | $2.85 | $2.85 | 3,382 | — | — |
| 2000-02-08 | $2.85 | $2.85 | 8,792 | — | — |
| 2000-02-07 | $2.96 | $2.96 | 14,541 | — | — |
| 2000-02-04 | $2.88 | $2.89 | 2,367 | — | — |
| 2000-02-03 | $2.96 | $2.96 | 10,483 | — | — |
| 2000-02-02 | $2.99 | $3.00 | 4,734 | — | — |
| 2000-02-01 | $2.92 | $2.92 | 41,594 | — | — |
| 2000-01-31 | $3.07 | $3.07 | 676 | — | — |
| 2000-01-28 | $3.33 | $3.33 | 14,541 | — | — |
| 2000-01-27 | $3.18 | $3.18 | 16,570 | — | — |
| 2000-01-26 | $3.44 | $3.44 | 26,039 | — | — |
| 2000-01-25 | $3.47 | $3.48 | 59,855 | — | — |
| 2000-01-24 | $3.36 | $3.37 | 8,792 | — | — |
| 2000-01-21 | $3.49 | $3.50 | 39,565 | — | — |
| 2000-01-20 | $3.47 | $3.48 | 39,565 | — | — |
| 2000-01-19 | $3.15 | $3.16 | 18,261 | — | — |
| 2000-01-18 | $3.10 | $3.11 | 23,333 | — | — |
| 2000-01-14 | $3.01 | $3.02 | 11,159 | — | — |
| 2000-01-13 | $3.12 | $3.13 | 4,734 | — | — |
| 2000-01-12 | $3.10 | $3.11 | 6,763 | — | — |
| 2000-01-11 | $3.01 | $3.02 | 2,705 | — | — |
| 2000-01-10 | $3.05 | $3.05 | 35,846 | — | — |
| 2000-01-07 | $2.99 | $3.00 | 17,585 | — | — |
| 2000-01-06 | $3.03 | $3.04 | 24,686 | — | — |
| 2000-01-05 | $2.99 | $3.00 | 16,908 | — | — |
| 2000-01-04 | $2.99 | $3.00 | 23,333 | — | — |
| 2000-01-03 | $2.99 | $3.00 | 30,097 | — | — |