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
- 1996-03-14 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 | $2.92 | $3.26 | 33,000 | — | — |
| 2000-12-28 | $2.88 | $3.21 | 23,400 | — | — |
| 2000-12-27 | $2.82 | $3.15 | 51,600 | — | — |
| 2000-12-26 | $2.61 | $2.90 | 116,400 | — | — |
| 2000-12-22 | $2.72 | $3.01 | 79,200 | — | — |
| 2000-12-21 | $2.73 | $3.02 | 52,200 | — | — |
| 2000-12-20 | $2.82 | $3.13 | 112,800 | — | — |
| 2000-12-19 | $2.94 | $3.25 | 9,600 | — | — |
| 2000-12-18 | $2.97 | $3.29 | 40,800 | — | — |
| 2000-12-15 | $3.01 | $3.33 | 99,000 | — | — |
| 2000-12-14 | $2.98 | $3.30 | 22,200 | — | — |
| 2000-12-13 | $3.02 | $3.35 | 27,000 | — | — |
| 2000-12-12 | $3.07 | $3.40 | 52,200 | — | — |
| 2000-12-11 | $2.97 | $3.29 | 25,200 | — | — |
| 2000-12-08 | $2.89 | $3.20 | 114,000 | — | — |
| 2000-12-07 | $2.73 | $3.02 | 29,400 | — | — |
| 2000-12-06 | $2.71 | $3.00 | 59,400 | — | — |
| 2000-12-05 | $2.63 | $2.91 | 92,400 | — | — |
| 2000-12-04 | $2.75 | $3.05 | 66,600 | — | — |
| 2000-12-01 | $2.73 | $3.02 | 48,000 | — | — |
| 2000-11-30 | $2.75 | $3.05 | 43,800 | — | — |
| 2000-11-29 | $2.77 | $3.07 | 331,200 | — | — |
| 2000-11-28 | $2.72 | $3.01 | 15,000 | — | — |
| 2000-11-27 | $2.79 | $3.09 | 54,000 | — | — |
| 2000-11-24 | $2.63 | $2.91 | 9,000 | — | — |
| 2000-11-22 | $2.55 | $2.83 | 37,200 | — | — |
| 2000-11-21 | $2.54 | $2.81 | 21,600 | — | — |
| 2000-11-20 | $2.55 | $2.83 | 79,800 | — | — |
| 2000-11-17 | $2.50 | $2.77 | 91,200 | — | — |
| 2000-11-16 | $2.51 | $2.78 | 80,400 | — | — |
| 2000-11-15 | $2.42 | $2.68 | 13,200 | — | — |
| 2000-11-14 | $2.46 | $2.72 | 54,600 | — | — |
| 2000-11-13 | $2.43 | $2.69 | 136,800 | — | — |
| 2000-11-10 | $2.44 | $2.70 | 31,800 | — | — |
| 2000-11-09 | $2.44 | $2.70 | 43,200 | — | — |
| 2000-11-08 | $2.46 | $2.72 | 54,600 | — | — |
| 2000-11-07 | $2.48 | $2.75 | 16,800 | — | — |
| 2000-11-06 | $2.46 | $2.72 | 7,800 | — | — |
| 2000-11-03 | $2.44 | $2.70 | 7,800 | — | — |
| 2000-11-02 | $2.40 | $2.65 | 103,800 | — | — |
| 2000-11-01 | $2.44 | $2.70 | 15,600 | — | — |
| 2000-10-31 | $2.46 | $2.72 | 44,400 | — | — |
| 2000-10-30 | $2.45 | $2.71 | 10,800 | — | — |
| 2000-10-27 | $2.45 | $2.71 | 21,000 | — | — |
| 2000-10-26 | $2.46 | $2.72 | 17,400 | — | — |
| 2000-10-25 | $2.39 | $2.64 | 6,000 | — | — |
| 2000-10-24 | $2.36 | $2.62 | 4,800 | — | — |
| 2000-10-23 | $2.40 | $2.65 | 141,000 | — | — |
| 2000-10-20 | $2.43 | $2.69 | 26,400 | — | — |
| 2000-10-19 | $2.35 | $2.61 | 37,800 | — | — |
| 2000-10-18 | $2.32 | $2.57 | 10,200 | — | — |
| 2000-10-17 | $2.33 | $2.58 | 6,000 | — | — |
| 2000-10-16 | $2.36 | $2.62 | 55,200 | — | — |
| 2000-10-13 | $2.42 | $2.68 | 51,600 | — | — |
| 2000-10-12 | $2.41 | $2.66 | 76,800 | — | — |
| 2000-10-11 | $2.34 | $2.60 | 51,600 | — | — |
| 2000-10-10 | $2.44 | $2.70 | 49,200 | — | — |
| 2000-10-09 | $2.50 | $2.77 | 76,200 | — | — |
| 2000-10-06 | $2.45 | $2.71 | 91,200 | — | — |
| 2000-10-05 | $2.44 | $2.70 | 40,800 | — | — |
| 2000-10-04 | $2.35 | $2.61 | 15,000 | — | — |
| 2000-10-03 | $2.26 | $2.50 | 143,400 | — | — |
| 2000-10-02 | $2.18 | $2.41 | 179,400 | — | — |
| 2000-09-29 | $2.21 | $2.45 | 12,600 | — | — |
| 2000-09-28 | $2.26 | $2.50 | 27,000 | — | — |
| 2000-09-27 | $2.29 | $2.54 | 138,600 | — | — |
| 2000-09-26 | $2.35 | $2.58 | 43,200 | — | — |
| 2000-09-25 | $2.46 | $2.70 | 32,400 | — | — |
| 2000-09-22 | $2.50 | $2.74 | 52,800 | — | — |
| 2000-09-21 | $2.50 | $2.74 | 62,400 | — | — |
| 2000-09-20 | $2.54 | $2.79 | 127,200 | — | — |
| 2000-09-19 | $2.41 | $2.64 | 12,000 | — | — |
| 2000-09-18 | $2.39 | $2.62 | 114,000 | — | — |
| 2000-09-15 | $2.41 | $2.64 | 156,600 | — | — |
| 2000-09-14 | $2.31 | $2.54 | 31,800 | — | — |
| 2000-09-13 | $2.31 | $2.54 | 61,200 | — | — |
| 2000-09-12 | $2.23 | $2.45 | 194,400 | — | — |
| 2000-09-11 | $2.25 | $2.47 | 274,800 | — | — |
| 2000-09-08 | $2.22 | $2.44 | 445,200 | — | — |
| 2000-09-07 | $2.22 | $2.44 | 92,400 | — | — |
| 2000-09-06 | $2.25 | $2.47 | 115,200 | — | — |
| 2000-09-05 | $2.29 | $2.52 | 54,000 | — | — |
| 2000-09-01 | $2.29 | $2.52 | 274,800 | — | — |
| 2000-08-31 | $2.17 | $2.38 | 271,200 | — | — |
| 2000-08-30 | $2.06 | $2.26 | 201,000 | — | — |
| 2000-08-29 | $1.99 | $2.18 | 133,200 | — | — |
| 2000-08-28 | $2.10 | $2.31 | 298,800 | — | — |
| 2000-08-25 | $2.19 | $2.40 | 150,000 | — | — |
| 2000-08-24 | $2.39 | $2.62 | 43,800 | — | — |
| 2000-08-23 | $2.31 | $2.54 | 21,600 | — | — |
| 2000-08-22 | $2.22 | $2.44 | 44,400 | — | — |
| 2000-08-21 | $2.22 | $2.44 | 19,800 | — | — |
| 2000-08-18 | $2.13 | $2.33 | 15,600 | — | — |
| 2000-08-17 | $2.14 | $2.34 | 21,000 | — | — |
| 2000-08-16 | $2.08 | $2.29 | 33,000 | — | — |
| 2000-08-15 | $2.00 | $2.20 | 10,200 | — | — |
| 2000-08-14 | $1.99 | $2.18 | 3,600 | — | — |
| 2000-08-11 | $1.99 | $2.18 | 1,800 | — | — |
| 2000-08-10 | $2.00 | $2.20 | 17,400 | — | — |
| 2000-08-09 | $2.02 | $2.22 | 0 | — | — |
| 2000-08-08 | $2.02 | $2.22 | 34,800 | — | — |
| 2000-08-07 | $2.01 | $2.21 | 10,800 | — | — |
| 2000-08-04 | $2.00 | $2.20 | 4,200 | — | — |
| 2000-08-03 | $2.00 | $2.20 | 41,400 | — | — |
| 2000-08-02 | $2.00 | $2.20 | 31,800 | — | — |
| 2000-08-01 | $1.96 | $2.15 | 10,800 | — | — |
| 2000-07-31 | $2.00 | $2.20 | 12,000 | — | — |
| 2000-07-28 | $2.02 | $2.22 | 21,600 | — | — |
| 2000-07-27 | $2.02 | $2.22 | 9,000 | — | — |
| 2000-07-26 | $2.11 | $2.32 | 14,400 | — | — |
| 2000-07-25 | $2.04 | $2.24 | 67,800 | — | — |
| 2000-07-24 | $1.98 | $2.17 | 13,800 | — | — |
| 2000-07-21 | $1.96 | $2.15 | 13,800 | — | — |
| 2000-07-20 | $1.94 | $2.13 | 22,200 | — | — |
| 2000-07-19 | $2.00 | $2.20 | 39,600 | — | — |
| 2000-07-18 | $2.03 | $2.23 | 20,400 | — | — |
| 2000-07-17 | $2.04 | $2.24 | 28,200 | — | — |
| 2000-07-14 | $2.13 | $2.33 | 9,000 | — | — |
| 2000-07-13 | $2.10 | $2.31 | 29,400 | — | — |
| 2000-07-12 | $2.17 | $2.38 | 43,200 | — | — |
| 2000-07-11 | $2.06 | $2.26 | 7,200 | — | — |
| 2000-07-10 | $2.00 | $2.20 | 6,000 | — | — |
| 2000-07-07 | $2.03 | $2.23 | 7,200 | — | — |
| 2000-07-06 | $2.00 | $2.20 | 23,400 | — | — |
| 2000-07-05 | $2.04 | $2.24 | 10,800 | — | — |
| 2000-07-03 | $2.04 | $2.24 | 0 | — | — |
| 2000-06-30 | $2.04 | $2.24 | 24,600 | — | — |
| 2000-06-29 | $1.98 | $2.17 | 29,400 | — | — |
| 2000-06-28 | $2.01 | $2.21 | 5,400 | — | — |
| 2000-06-27 | $2.02 | $2.20 | 54,600 | — | — |
| 2000-06-26 | $2.00 | $2.17 | 5,400 | — | — |
| 2000-06-23 | $1.98 | $2.15 | 13,800 | — | — |
| 2000-06-22 | $2.00 | $2.17 | 43,200 | — | — |
| 2000-06-21 | $2.13 | $2.31 | 64,800 | — | — |
| 2000-06-20 | $2.11 | $2.30 | 6,000 | — | — |
| 2000-06-19 | $2.14 | $2.32 | 7,200 | — | — |
| 2000-06-16 | $2.14 | $2.32 | 60,600 | — | — |
| 2000-06-15 | $2.15 | $2.33 | 19,200 | — | — |
| 2000-06-14 | $2.21 | $2.40 | 22,800 | — | — |
| 2000-06-13 | $2.23 | $2.42 | 31,800 | — | — |
| 2000-06-12 | $2.29 | $2.49 | 19,800 | — | — |
| 2000-06-09 | $2.32 | $2.52 | 4,800 | — | — |
| 2000-06-08 | $2.30 | $2.50 | 12,600 | — | — |
| 2000-06-07 | $2.33 | $2.53 | 7,200 | — | — |
| 2000-06-06 | $2.35 | $2.56 | 5,400 | — | — |
| 2000-06-05 | $2.31 | $2.51 | 17,400 | — | — |
| 2000-06-02 | $2.40 | $2.60 | 80,400 | — | — |
| 2000-06-01 | $2.38 | $2.58 | 11,400 | — | — |
| 2000-05-31 | $2.29 | $2.49 | 11,400 | — | — |
| 2000-05-30 | $2.32 | $2.52 | 45,000 | — | — |
| 2000-05-26 | $2.25 | $2.44 | 25,200 | — | — |
| 2000-05-25 | $2.31 | $2.51 | 2,400 | — | — |
| 2000-05-24 | $2.35 | $2.56 | 7,800 | — | — |
| 2000-05-23 | $2.31 | $2.51 | 7,800 | — | — |
| 2000-05-22 | $2.39 | $2.59 | 11,400 | — | — |
| 2000-05-19 | $2.35 | $2.56 | 6,600 | — | — |
| 2000-05-18 | $2.32 | $2.52 | 37,800 | — | — |
| 2000-05-17 | $2.38 | $2.58 | 43,800 | — | — |
| 2000-05-16 | $2.48 | $2.69 | 32,400 | — | — |
| 2000-05-15 | $2.50 | $2.72 | 103,800 | — | — |
| 2000-05-12 | $2.35 | $2.56 | 70,800 | — | — |
| 2000-05-11 | $2.23 | $2.42 | 18,000 | — | — |
| 2000-05-10 | $2.21 | $2.40 | 5,400 | — | — |
| 2000-05-09 | $2.22 | $2.41 | 11,400 | — | — |
| 2000-05-08 | $2.19 | $2.38 | 7,800 | — | — |
| 2000-05-05 | $2.19 | $2.38 | 9,600 | — | — |
| 2000-05-04 | $2.13 | $2.31 | 33,600 | — | — |
| 2000-05-03 | $2.09 | $2.27 | 907,800 | — | — |
| 2000-05-02 | $2.15 | $2.33 | 1,546,200 | — | — |
| 2000-05-01 | $2.08 | $2.26 | 357,000 | — | — |
| 2000-04-28 | $2.06 | $2.24 | 39,000 | — | — |
| 2000-04-27 | $1.93 | $2.09 | 30,600 | — | — |
| 2000-04-26 | $1.91 | $2.07 | 43,200 | — | — |
| 2000-04-25 | $1.91 | $2.07 | 4,800 | — | — |
| 2000-04-24 | $1.85 | $2.01 | 43,200 | — | — |
| 2000-04-20 | $1.85 | $2.01 | 700,800 | — | — |
| 2000-04-19 | $2.00 | $2.17 | 1,038,000 | — | — |
| 2000-04-18 | $2.10 | $2.29 | 40,800 | — | — |
| 2000-04-17 | $2.04 | $2.22 | 91,200 | — | — |
| 2000-04-14 | $2.00 | $2.17 | 17,400 | — | — |
| 2000-04-13 | $2.00 | $2.17 | 78,000 | — | — |
| 2000-04-12 | $1.99 | $2.16 | 26,400 | — | — |
| 2000-04-11 | $1.96 | $2.13 | 37,800 | — | — |
| 2000-04-10 | $1.94 | $2.10 | 74,400 | — | — |
| 2000-04-07 | $1.93 | $2.09 | 27,000 | — | — |
| 2000-04-06 | $1.98 | $2.15 | 13,800 | — | — |
| 2000-04-05 | $1.86 | $2.03 | 82,200 | — | — |
| 2000-04-04 | $1.77 | $1.92 | 46,800 | — | — |
| 2000-04-03 | $1.72 | $1.87 | 26,400 | — | — |
| 2000-03-31 | $1.73 | $1.88 | 147,000 | — | — |
| 2000-03-30 | $1.85 | $2.01 | 249,000 | — | — |
| 2000-03-29 | $1.90 | $2.06 | 104,400 | — | — |
| 2000-03-28 | $1.95 | $2.09 | 314,400 | — | — |
| 2000-03-27 | $1.94 | $2.08 | 51,000 | — | — |
| 2000-03-24 | $1.96 | $2.10 | 37,800 | — | — |
| 2000-03-23 | $2.01 | $2.16 | 87,600 | — | — |
| 2000-03-22 | $2.00 | $2.15 | 12,600 | — | — |
| 2000-03-21 | $2.00 | $2.15 | 78,600 | — | — |
| 2000-03-20 | $1.98 | $2.13 | 26,400 | — | — |
| 2000-03-17 | $1.96 | $2.10 | 16,800 | — | — |
| 2000-03-16 | $1.98 | $2.13 | 51,600 | — | — |
| 2000-03-15 | $1.99 | $2.14 | 14,400 | — | — |
| 2000-03-14 | $1.96 | $2.10 | 13,200 | — | — |
| 2000-03-13 | $2.00 | $2.15 | 28,800 | — | — |
| 2000-03-10 | $2.03 | $2.18 | 12,600 | — | — |
| 2000-03-09 | $2.06 | $2.22 | 12,000 | — | — |
| 2000-03-08 | $2.02 | $2.17 | 38,400 | — | — |
| 2000-03-07 | $1.99 | $2.14 | 94,200 | — | — |
| 2000-03-06 | $1.93 | $2.07 | 70,200 | — | — |
| 2000-03-03 | $2.08 | $2.24 | 106,800 | — | — |
| 2000-03-02 | $2.00 | $2.15 | 243,000 | — | — |
| 2000-03-01 | $1.94 | $2.08 | 98,400 | — | — |
| 2000-02-29 | $2.13 | $2.28 | 65,400 | — | — |
| 2000-02-28 | $2.16 | $2.32 | 106,800 | — | — |
| 2000-02-25 | $2.06 | $2.22 | 24,000 | — | — |
| 2000-02-24 | $2.06 | $2.22 | 109,800 | — | — |
| 2000-02-23 | $2.17 | $2.33 | 71,400 | — | — |
| 2000-02-22 | $2.21 | $2.37 | 57,600 | — | — |
| 2000-02-18 | $2.22 | $2.38 | 7,800 | — | — |
| 2000-02-17 | $2.21 | $2.37 | 6,600 | — | — |
| 2000-02-16 | $2.20 | $2.36 | 10,200 | — | — |
| 2000-02-15 | $2.16 | $2.32 | 89,400 | — | — |
| 2000-02-14 | $2.30 | $2.47 | 9,600 | — | — |
| 2000-02-11 | $2.29 | $2.46 | 8,400 | — | — |
| 2000-02-10 | $2.26 | $2.43 | 20,400 | — | — |
| 2000-02-09 | $2.33 | $2.51 | 10,200 | — | — |
| 2000-02-08 | $2.27 | $2.44 | 19,800 | — | — |
| 2000-02-07 | $2.34 | $2.52 | 25,800 | — | — |
| 2000-02-04 | $2.34 | $2.52 | 45,000 | — | — |
| 2000-02-03 | $2.34 | $2.52 | 77,400 | — | — |
| 2000-02-02 | $2.33 | $2.51 | 62,400 | — | — |
| 2000-02-01 | $2.33 | $2.51 | 23,400 | — | — |
| 2000-01-31 | $2.33 | $2.51 | 49,800 | — | — |
| 2000-01-28 | $2.31 | $2.49 | 24,600 | — | — |
| 2000-01-27 | $2.19 | $2.35 | 45,000 | — | — |
| 2000-01-26 | $2.19 | $2.35 | 52,800 | — | — |
| 2000-01-25 | $2.33 | $2.51 | 102,600 | — | — |
| 2000-01-24 | $2.34 | $2.52 | 85,800 | — | — |
| 2000-01-21 | $2.29 | $2.46 | 46,200 | — | — |
| 2000-01-20 | $2.41 | $2.59 | 24,000 | — | — |
| 2000-01-19 | $2.49 | $2.68 | 42,000 | — | — |
| 2000-01-18 | $2.55 | $2.74 | 45,000 | — | — |
| 2000-01-14 | $2.59 | $2.79 | 52,800 | — | — |
| 2000-01-13 | $2.50 | $2.69 | 12,600 | — | — |
| 2000-01-12 | $2.48 | $2.66 | 6,000 | — | — |
| 2000-01-11 | $2.45 | $2.63 | 0 | — | — |
| 2000-01-10 | $2.45 | $2.63 | 7,200 | — | — |
| 2000-01-07 | $2.46 | $2.64 | 18,000 | — | — |
| 2000-01-06 | $2.47 | $2.65 | 15,600 | — | — |
| 2000-01-05 | $2.49 | $2.68 | 125,400 | — | — |
| 2000-01-04 | $2.49 | $2.68 | 6,600 | — | — |
| 2000-01-03 | $2.52 | $2.71 | 32,400 | — | — |