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
- 1996-11-18 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 | $1.63 | $1.63 | 45,839 | — | — |
| 2000-12-28 | $1.64 | $1.64 | 10,786 | — | — |
| 2000-12-27 | $1.59 | $1.59 | 31,458 | — | — |
| 2000-12-26 | $1.59 | $1.59 | 3,595 | — | — |
| 2000-12-22 | $1.59 | $1.59 | 146,506 | — | — |
| 2000-12-21 | $1.65 | $1.65 | 8,988 | — | — |
| 2000-12-20 | $1.67 | $1.67 | 12,583 | — | — |
| 2000-12-19 | $1.69 | $1.69 | 1,221,485 | — | — |
| 2000-12-18 | $1.68 | $1.68 | 313,685 | — | — |
| 2000-12-15 | $1.54 | $1.54 | 899 | — | — |
| 2000-12-14 | $1.63 | $1.63 | 517,715 | — | — |
| 2000-12-13 | $1.60 | $1.60 | 108,756 | — | — |
| 2000-12-12 | $1.56 | $1.56 | 67,411 | — | — |
| 2000-12-11 | $1.67 | $1.67 | 67,411 | — | — |
| 2000-12-08 | $1.63 | $1.63 | 166,280 | — | — |
| 2000-12-07 | $1.56 | $1.56 | 100,667 | — | — |
| 2000-12-06 | $1.52 | $1.52 | 985,996 | — | — |
| 2000-12-05 | $1.45 | $1.45 | 825,109 | — | — |
| 2000-12-04 | $1.40 | $1.40 | 640,853 | — | — |
| 2000-12-01 | $1.43 | $1.43 | 324,471 | — | — |
| 2000-11-30 | $1.39 | $1.39 | 459,293 | — | — |
| 2000-11-29 | $1.47 | $1.47 | 33,256 | — | — |
| 2000-11-28 | $1.40 | $1.40 | 1,007,568 | — | — |
| 2000-11-27 | $1.52 | $1.52 | 220,209 | — | — |
| 2000-11-24 | $1.53 | $1.53 | 572,543 | — | — |
| 2000-11-22 | $1.56 | $1.56 | 56,625 | — | — |
| 2000-11-21 | $1.70 | $1.70 | 1,413,831 | — | — |
| 2000-11-20 | $1.58 | $1.58 | 426,935 | — | — |
| 2000-11-17 | $1.56 | $1.56 | 4,038,360 | — | — |
| 2000-11-16 | $1.60 | $1.60 | 1,556,742 | — | — |
| 2000-11-15 | $1.64 | $1.64 | 562,656 | — | — |
| 2000-11-14 | $1.65 | $1.65 | 816,121 | — | — |
| 2000-11-13 | $1.66 | $1.66 | 2,661,381 | — | — |
| 2000-11-10 | $1.70 | $1.70 | 356,828 | — | — |
| 2000-11-09 | $1.53 | $1.53 | 12,583 | — | — |
| 2000-11-08 | $1.60 | $1.60 | 306,495 | — | — |
| 2000-11-07 | $1.63 | $1.63 | 35,054 | — | — |
| 2000-11-06 | $1.68 | $1.68 | 484,459 | — | — |
| 2000-11-03 | $1.56 | $1.56 | 154,596 | — | — |
| 2000-11-02 | $1.70 | $1.70 | 108,756 | — | — |
| 2000-11-01 | $1.65 | $1.65 | 506,930 | — | — |
| 2000-10-31 | $1.65 | $1.65 | 1,460,569 | — | — |
| 2000-10-30 | $1.68 | $1.68 | 257,060 | — | — |
| 2000-10-27 | $1.65 | $1.65 | 1,806,611 | — | — |
| 2000-10-26 | $1.56 | $1.56 | 100,667 | — | — |
| 2000-10-25 | $1.49 | $1.49 | 510,525 | — | — |
| 2000-10-24 | $1.53 | $1.53 | 448,507 | — | — |
| 2000-10-23 | $1.55 | $1.55 | 1,474,950 | — | — |
| 2000-10-20 | $1.61 | $1.61 | 147,405 | — | — |
| 2000-10-19 | $1.70 | $1.70 | 106,060 | — | — |
| 2000-10-18 | $1.67 | $1.67 | 361,322 | — | — |
| 2000-10-17 | $1.75 | $1.75 | 520,412 | — | — |
| 2000-10-16 | $1.75 | $1.75 | 374,804 | — | — |
| 2000-10-13 | $1.75 | $1.75 | 1,082,169 | — | — |
| 2000-10-12 | $1.82 | $1.82 | 17,077 | — | — |
| 2000-10-11 | $1.79 | $1.79 | 1,154,074 | — | — |
| 2000-10-10 | $1.84 | $1.84 | 1,114,526 | — | — |
| 2000-10-09 | $1.81 | $1.81 | 1,803,915 | — | — |
| 2000-10-06 | $1.88 | $1.88 | 349,638 | — | — |
| 2000-10-05 | $1.95 | $1.95 | 739,722 | — | — |
| 2000-10-04 | $1.81 | $1.81 | 44,941 | — | — |
| 2000-10-03 | $1.79 | $1.79 | 507,829 | — | — |
| 2000-10-02 | $1.88 | $1.88 | 131,226 | — | — |
| 2000-09-29 | $1.85 | $1.85 | 247,173 | — | — |
| 2000-09-28 | $1.86 | $1.86 | 608,495 | — | — |
| 2000-09-27 | $1.85 | $1.85 | 682,198 | — | — |
| 2000-09-26 | $1.86 | $1.86 | 385,590 | — | — |
| 2000-09-25 | $1.92 | $1.92 | 408,060 | — | — |
| 2000-09-22 | $1.93 | $1.93 | 454,799 | — | — |
| 2000-09-21 | $1.91 | $1.91 | 384,691 | — | — |
| 2000-09-20 | $1.84 | $1.84 | 139,316 | — | — |
| 2000-09-19 | $1.81 | $1.81 | 187,852 | — | — |
| 2000-09-18 | $1.84 | $1.84 | 1,542,361 | — | — |
| 2000-09-15 | $2.11 | $2.11 | 97,970 | — | — |
| 2000-09-14 | $2.06 | $2.06 | 25,167 | — | — |
| 2000-09-13 | $2.00 | $2.00 | 690,287 | — | — |
| 2000-09-12 | $2.04 | $2.04 | 442,215 | — | — |
| 2000-09-11 | $2.07 | $2.07 | 32,357 | — | — |
| 2000-09-08 | $2.02 | $2.02 | 142,911 | — | — |
| 2000-09-07 | $2.06 | $2.06 | 0 | — | — |
| 2000-09-06 | $2.06 | $2.06 | 206,727 | — | — |
| 2000-09-05 | $2.02 | $2.02 | 31,458 | — | — |
| 2000-09-01 | $2.09 | $2.09 | 76,399 | — | — |
| 2000-08-31 | $2.03 | $2.03 | 131,226 | — | — |
| 2000-08-30 | $2.03 | $2.03 | 39,548 | — | — |
| 2000-08-29 | $2.03 | $2.03 | 321,775 | — | — |
| 2000-08-28 | $2.10 | $2.10 | 260,655 | — | — |
| 2000-08-25 | $2.09 | $2.09 | 983,300 | — | — |
| 2000-08-24 | $2.08 | $2.08 | 393,679 | — | — |
| 2000-08-23 | $2.09 | $2.09 | 1,119,020 | — | — |
| 2000-08-22 | $2.09 | $2.09 | 27,863 | — | — |
| 2000-08-21 | $2.02 | $2.02 | 843,984 | — | — |
| 2000-08-18 | $2.06 | $2.06 | 30,560 | — | — |
| 2000-08-17 | $2.07 | $2.07 | 1,986,374 | — | — |
| 2000-08-16 | $2.12 | $2.12 | 938,359 | — | — |
| 2000-08-15 | $2.17 | $2.17 | 1,019,252 | — | — |
| 2000-08-14 | $2.21 | $2.21 | 418,846 | — | — |
| 2000-08-11 | $2.07 | $2.07 | 590,519 | — | — |
| 2000-08-10 | $2.03 | $2.03 | 826,008 | — | — |
| 2000-08-09 | $1.96 | $1.96 | 543,781 | — | — |
| 2000-08-08 | $2.07 | $2.07 | 2,730,589 | — | — |
| 2000-08-07 | $2.05 | $2.05 | 1,180,140 | — | — |
| 2000-08-04 | $2.13 | $2.13 | 26,964 | — | — |
| 2000-08-03 | $1.97 | $1.97 | 381,096 | — | — |
| 2000-08-02 | $2.02 | $2.02 | 5,393 | — | — |
| 2000-08-01 | $2.11 | $2.11 | 893,419 | — | — |
| 2000-07-31 | $2.12 | $2.12 | 1,010,264 | — | — |
| 2000-07-28 | $2.10 | $2.10 | 822,413 | — | — |
| 2000-07-27 | $2.19 | $2.19 | 1,434,503 | — | — |
| 2000-07-26 | $2.18 | $2.18 | 790,954 | — | — |
| 2000-07-25 | $2.18 | $2.18 | 603,103 | — | — |
| 2000-07-24 | $2.21 | $2.21 | 326,269 | — | — |
| 2000-07-21 | $2.13 | $2.13 | 449,406 | — | — |
| 2000-07-20 | $2.07 | $2.07 | 2,726,095 | — | — |
| 2000-07-19 | $2.04 | $2.04 | 1,175,646 | — | — |
| 2000-07-18 | $2.17 | $2.17 | 448,507 | — | — |
| 2000-07-17 | $2.08 | $2.08 | 1,547,753 | — | — |
| 2000-07-14 | $1.91 | $1.91 | 183,358 | — | — |
| 2000-07-13 | $2.00 | $2.00 | 432,328 | — | — |
| 2000-07-12 | $2.00 | $2.00 | 648,043 | — | — |
| 2000-07-11 | $2.13 | $2.13 | 177,066 | — | — |
| 2000-07-10 | $2.20 | $2.20 | 8,988 | — | — |
| 2000-07-07 | $2.11 | $2.11 | 140,215 | — | — |
| 2000-07-06 | $2.14 | $2.14 | 1,129,806 | — | — |
| 2000-07-05 | $2.07 | $2.07 | 774,776 | — | — |
| 2000-07-03 | $2.00 | $2.00 | 193,244 | — | — |
| 2000-06-30 | $1.99 | $1.99 | 11,685 | — | — |
| 2000-06-29 | $1.93 | $1.93 | 326,269 | — | — |
| 2000-06-28 | $2.02 | $2.02 | 186,054 | — | — |
| 2000-06-27 | $2.00 | $2.00 | 97,072 | — | — |
| 2000-06-26 | $2.01 | $2.01 | 948,246 | — | — |
| 2000-06-23 | $1.99 | $1.99 | 139,316 | — | — |
| 2000-06-22 | $2.07 | $2.07 | 19,774 | — | — |
| 2000-06-21 | $2.08 | $2.08 | 586,924 | — | — |
| 2000-06-20 | $2.00 | $2.00 | 0 | — | — |
| 2000-06-19 | $2.00 | $2.00 | 206,727 | — | — |
| 2000-06-16 | $1.90 | $1.90 | 239,084 | — | — |
| 2000-06-15 | $1.84 | $1.84 | 290,316 | — | — |
| 2000-06-14 | $1.81 | $1.81 | 186,953 | — | — |
| 2000-06-13 | $1.79 | $1.79 | 2,600,262 | — | — |
| 2000-06-12 | $1.81 | $1.81 | 3,595 | — | — |
| 2000-06-09 | $1.85 | $1.85 | 245,376 | — | — |
| 2000-06-08 | $1.82 | $1.82 | 168,977 | — | — |
| 2000-06-07 | $1.81 | $1.81 | 998,580 | — | — |
| 2000-06-06 | $1.71 | $1.71 | 708,264 | — | — |
| 2000-06-05 | $1.75 | $1.75 | 781,966 | — | — |
| 2000-06-02 | $1.75 | $1.75 | 62,917 | — | — |
| 2000-06-01 | $1.74 | $1.74 | 846,680 | — | — |
| 2000-05-31 | $1.75 | $1.75 | 1,376,979 | — | — |
| 2000-05-30 | $1.75 | $1.75 | 94,375 | — | — |
| 2000-05-26 | $1.72 | $1.72 | 626,472 | — | — |
| 2000-05-25 | $1.53 | $1.53 | 753,204 | — | — |
| 2000-05-24 | $1.49 | $1.49 | 46,738 | — | — |
| 2000-05-23 | $1.52 | $1.52 | 479,067 | — | — |
| 2000-05-22 | $1.50 | $1.50 | 0 | — | — |
| 2000-05-19 | $1.50 | $1.50 | 817,919 | — | — |
| 2000-05-18 | $1.61 | $1.61 | 8,089 | — | — |
| 2000-05-17 | $1.66 | $1.66 | 425,138 | — | — |
| 2000-05-16 | $1.71 | $1.71 | 1,117,223 | — | — |
| 2000-05-15 | $1.66 | $1.66 | 247,173 | — | — |
| 2000-05-12 | $1.59 | $1.59 | 6,292 | — | — |
| 2000-05-11 | $1.61 | $1.61 | 241,780 | — | — |
| 2000-05-10 | $1.63 | $1.63 | 616,585 | — | — |
| 2000-05-09 | $1.63 | $1.63 | 155,494 | — | — |
| 2000-05-08 | $1.71 | $1.71 | 142,911 | — | — |
| 2000-05-05 | $1.71 | $1.71 | 2,226,356 | — | — |
| 2000-05-04 | $1.67 | $1.67 | 189,649 | — | — |
| 2000-05-03 | $1.67 | $1.67 | 304,697 | — | — |
| 2000-05-02 | $1.70 | $1.70 | 1,838,968 | — | — |
| 2000-05-01 | $1.72 | $1.72 | 45,839 | — | — |
| 2000-04-28 | $1.73 | $1.73 | 2,415,107 | — | — |
| 2000-04-27 | $1.56 | $1.56 | 2,782,721 | — | — |
| 2000-04-26 | $1.59 | $1.59 | 521,311 | — | — |
| 2000-04-25 | $1.60 | $1.60 | 119,542 | — | — |
| 2000-04-24 | $1.53 | $1.53 | 79,095 | — | — |
| 2000-04-20 | $1.53 | $1.53 | 134,822 | — | — |
| 2000-04-19 | $1.53 | $1.53 | 383,793 | — | — |
| 2000-04-18 | $1.59 | $1.59 | 1,100,145 | — | — |
| 2000-04-17 | $1.47 | $1.47 | 434,126 | — | — |
| 2000-04-14 | $1.59 | $1.59 | 413,453 | — | — |
| 2000-04-13 | $1.76 | $1.76 | 212,120 | — | — |
| 2000-04-12 | $1.76 | $1.76 | 1,354,509 | — | — |
| 2000-04-11 | $1.78 | $1.78 | 9,103,163 | — | — |
| 2000-04-10 | $1.84 | $1.84 | 621,079 | — | — |
| 2000-04-07 | $1.81 | $1.81 | 127,631 | — | — |
| 2000-04-06 | $1.78 | $1.78 | 820,615 | — | — |
| 2000-04-05 | $1.79 | $1.79 | 2,070,862 | — | — |
| 2000-04-04 | $1.78 | $1.78 | 313,685 | — | — |
| 2000-04-03 | $1.87 | $1.87 | 1,394,956 | — | — |
| 2000-03-31 | $1.96 | $1.96 | 667,817 | — | — |
| 2000-03-30 | $1.93 | $1.93 | 406,263 | — | — |
| 2000-03-29 | $1.97 | $1.97 | 1,670,891 | — | — |
| 2000-03-28 | $1.97 | $1.97 | 284,923 | — | — |
| 2000-03-27 | $1.93 | $1.93 | 1,597,188 | — | — |
| 2000-03-24 | $2.00 | $2.00 | 2,485,214 | — | — |
| 2000-03-23 | $2.00 | $2.00 | 539,287 | — | — |
| 2000-03-22 | $2.03 | $2.03 | 994,984 | — | — |
| 2000-03-21 | $1.97 | $1.97 | 2,258,713 | — | — |
| 2000-03-20 | $2.00 | $2.00 | 2,712,613 | — | — |
| 2000-03-17 | $2.03 | $2.03 | 1,821,891 | — | — |
| 2000-03-16 | $1.89 | $1.89 | 592,317 | — | — |
| 2000-03-15 | $1.89 | $1.89 | 1,411,134 | — | — |
| 2000-03-14 | $2.00 | $2.00 | 2,202,088 | — | — |
| 2000-03-13 | $1.86 | $1.86 | 1,179,241 | — | — |
| 2000-03-10 | $1.90 | $1.90 | 3,181,793 | — | — |
| 2000-03-09 | $1.88 | $1.88 | 4,234,301 | — | — |
| 2000-03-08 | $1.84 | $1.84 | 5,347,929 | — | — |
| 2000-03-07 | $1.81 | $1.81 | 718,150 | — | — |
| 2000-03-06 | $1.89 | $1.89 | 138,417 | — | — |
| 2000-03-03 | $1.86 | $1.86 | 6,697,045 | — | — |
| 2000-03-02 | $1.81 | $1.81 | 3,941,289 | — | — |
| 2000-03-01 | $1.85 | $1.85 | 4,848,190 | — | — |
| 2000-02-29 | $1.85 | $1.85 | 1,487,533 | — | — |
| 2000-02-28 | $1.85 | $1.85 | 943,752 | — | — |
| 2000-02-25 | $1.95 | $1.95 | 2,364,773 | — | — |
| 2000-02-24 | $1.91 | $1.91 | 1,460,569 | — | — |
| 2000-02-23 | $1.97 | $1.97 | 247,173 | — | — |
| 2000-02-22 | $1.93 | $1.93 | 612,091 | — | — |
| 2000-02-18 | $1.91 | $1.91 | 1,080,371 | — | — |
| 2000-02-17 | $2.00 | $2.00 | 231,893 | — | — |
| 2000-02-16 | $1.97 | $1.97 | 2,492,404 | — | — |
| 2000-02-15 | $1.96 | $1.96 | 381,096 | — | — |
| 2000-02-14 | $1.95 | $1.95 | 401,769 | — | — |
| 2000-02-11 | $2.09 | $2.09 | 5,807,221 | — | — |
| 2000-02-10 | $2.14 | $2.14 | 1,516,295 | — | — |
| 2000-02-09 | $2.08 | $2.08 | 4,368,224 | — | — |
| 2000-02-08 | $2.03 | $2.03 | 7,149,147 | — | — |
| 2000-02-07 | $1.93 | $1.93 | 13,216,125 | — | — |
| 2000-02-04 | $1.92 | $1.92 | 4,826,618 | — | — |
| 2000-02-03 | $1.92 | $1.92 | 2,415,107 | — | — |
| 2000-02-02 | $1.89 | $1.89 | 449,406 | — | — |
| 2000-02-01 | $1.95 | $1.95 | 463,787 | — | — |
| 2000-01-31 | $1.92 | $1.92 | 32,357 | — | — |
| 2000-01-28 | $2.04 | $2.04 | 173,471 | — | — |
| 2000-01-27 | $2.02 | $2.02 | 672,311 | — | — |
| 2000-01-26 | $2.07 | $2.07 | 855,669 | — | — |
| 2000-01-25 | $2.11 | $2.11 | 2,161,642 | — | — |
| 2000-01-24 | $2.13 | $2.13 | 586,924 | — | — |
| 2000-01-21 | $2.20 | $2.20 | 909,597 | — | — |
| 2000-01-20 | $2.23 | $2.23 | 1,515,396 | — | — |
| 2000-01-19 | $2.23 | $2.23 | 496,144 | — | — |
| 2000-01-18 | $2.27 | $2.27 | 1,527,980 | — | — |
| 2000-01-14 | $2.25 | $2.25 | 5,781,156 | — | — |
| 2000-01-13 | $2.18 | $2.18 | 6,554,134 | — | — |
| 2000-01-12 | $2.01 | $2.01 | 1,112,729 | — | — |
| 2000-01-11 | $2.11 | $2.11 | 3,103,596 | — | — |
| 2000-01-10 | $2.23 | $2.23 | 192,346 | — | — |
| 2000-01-07 | $2.23 | $2.23 | 2,173,326 | — | — |
| 2000-01-06 | $2.24 | $2.24 | 1,083,967 | — | — |
| 2000-01-05 | $2.21 | $2.21 | 3,152,132 | — | — |
| 2000-01-04 | $2.21 | $2.21 | 1,493,825 | — | — |
| 2000-01-03 | $2.39 | $2.39 | 462,888 | — | — |