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
- 1997-03-14 to 2026-09-03
- 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 | $2.01 | $2.01 | 8,140 | — | — |
| 2000-12-28 | $2.14 | $2.14 | 7,197 | — | — |
| 2000-12-27 | $2.33 | $2.33 | 6,999 | — | — |
| 2000-12-26 | $2.58 | $2.58 | 7,843 | — | — |
| 2000-12-22 | $2.14 | $2.14 | 5,261 | — | — |
| 2000-12-21 | $2.01 | $2.01 | 5,361 | — | — |
| 2000-12-20 | $2.20 | $2.20 | 3,425 | — | — |
| 2000-12-19 | $2.14 | $2.14 | 10,424 | — | — |
| 2000-12-18 | $2.39 | $2.39 | 3,177 | — | — |
| 2000-12-15 | $3.02 | $3.02 | 1,439 | — | — |
| 2000-12-14 | $2.39 | $2.39 | 2,730 | — | — |
| 2000-12-13 | $2.33 | $2.33 | 3,574 | — | — |
| 2000-12-12 | $2.27 | $2.27 | 2,432 | — | — |
| 2000-12-11 | $2.14 | $2.14 | 2,035 | — | — |
| 2000-12-08 | $2.08 | $2.08 | 2,631 | — | — |
| 2000-12-07 | $2.01 | $2.01 | 3,226 | — | — |
| 2000-12-06 | $2.08 | $2.08 | 6,552 | — | — |
| 2000-12-05 | $2.01 | $2.01 | 1,142 | — | — |
| 2000-12-04 | $2.01 | $2.01 | 1,191 | — | — |
| 2000-12-01 | $1.57 | $1.57 | 2,432 | — | — |
| 2000-11-30 | $1.70 | $1.70 | 3,623 | — | — |
| 2000-11-29 | $1.89 | $1.89 | 149 | — | — |
| 2000-11-28 | $1.89 | $1.89 | 199 | — | — |
| 2000-11-27 | $1.89 | $1.89 | 248 | — | — |
| 2000-11-24 | $2.01 | $2.01 | 596 | — | — |
| 2000-11-22 | $1.83 | $1.83 | 1,936 | — | — |
| 2000-11-21 | $1.89 | $1.89 | 1,489 | — | — |
| 2000-11-20 | $2.01 | $2.01 | 1,439 | — | — |
| 2000-11-17 | $2.01 | $2.01 | 1,985 | — | — |
| 2000-11-16 | $1.89 | $1.89 | 645 | — | — |
| 2000-11-15 | $1.89 | $1.89 | 397 | — | — |
| 2000-11-14 | $1.64 | $1.64 | 2,333 | — | — |
| 2000-11-13 | $1.83 | $1.83 | 1,191 | — | — |
| 2000-11-10 | $1.83 | $1.83 | 3,127 | — | — |
| 2000-11-09 | $2.01 | $2.01 | 3,872 | — | — |
| 2000-11-08 | $1.89 | $1.89 | 1,390 | — | — |
| 2000-11-07 | $1.89 | $1.89 | 447 | — | — |
| 2000-11-06 | $1.76 | $1.76 | 1,638 | — | — |
| 2000-11-03 | $1.76 | $1.76 | 4,467 | — | — |
| 2000-11-02 | $2.01 | $2.01 | 3,276 | — | — |
| 2000-11-01 | $2.01 | $2.01 | 7,694 | — | — |
| 2000-10-31 | $2.39 | $2.39 | 993 | — | — |
| 2000-10-30 | $2.27 | $2.27 | 50 | — | — |
| 2000-10-27 | $2.27 | $2.27 | 2,333 | — | — |
| 2000-10-26 | $2.01 | $2.01 | 0 | — | — |
| 2000-10-25 | $2.01 | $2.01 | 3,127 | — | — |
| 2000-10-24 | $2.14 | $2.14 | 1,489 | — | — |
| 2000-10-23 | $2.01 | $2.01 | 13,849 | — | — |
| 2000-10-20 | $2.01 | $2.01 | 1,688 | — | — |
| 2000-10-19 | $2.01 | $2.01 | 9,431 | — | — |
| 2000-10-18 | $2.52 | $2.52 | 2,680 | — | — |
| 2000-10-17 | $2.39 | $2.39 | 1,539 | — | — |
| 2000-10-16 | $2.14 | $2.14 | 1,092 | — | — |
| 2000-10-13 | $2.27 | $2.27 | 2,085 | — | — |
| 2000-10-12 | $2.52 | $2.52 | 496 | — | — |
| 2000-10-11 | $2.77 | $2.77 | 943 | — | — |
| 2000-10-10 | $2.52 | $2.52 | 5,460 | — | — |
| 2000-10-09 | $2.14 | $2.14 | 199 | — | — |
| 2000-10-06 | $2.27 | $2.27 | 4,021 | — | — |
| 2000-10-05 | $3.02 | $3.02 | 2,531 | — | — |
| 2000-10-04 | $3.02 | $3.02 | 794 | — | — |
| 2000-10-03 | $2.14 | $2.14 | 5,410 | — | — |
| 2000-10-02 | $2.52 | $2.52 | 99 | — | — |
| 2000-09-29 | $2.52 | $2.52 | 0 | — | — |
| 2000-09-28 | $2.52 | $2.52 | 199 | — | — |
| 2000-09-27 | $2.52 | $2.52 | 1,390 | — | — |
| 2000-09-26 | $2.52 | $2.52 | 1,886 | — | — |
| 2000-09-25 | $2.52 | $2.52 | 1,042 | — | — |
| 2000-09-22 | $2.27 | $2.27 | 2,730 | — | — |
| 2000-09-21 | $2.90 | $2.90 | 2,829 | — | — |
| 2000-09-20 | $2.83 | $2.83 | 1,042 | — | — |
| 2000-09-19 | $2.52 | $2.52 | 11,466 | — | — |
| 2000-09-18 | $2.52 | $2.52 | 2,283 | — | — |
| 2000-09-15 | $3.53 | $3.53 | 1,837 | — | — |
| 2000-09-14 | $2.77 | $2.77 | 8,686 | — | — |
| 2000-09-13 | $2.52 | $2.52 | 0 | — | — |
| 2000-09-12 | $2.52 | $2.52 | 5,013 | — | — |
| 2000-09-11 | $3.53 | $3.53 | 2,581 | — | — |
| 2000-09-08 | $2.64 | $2.64 | 1,688 | — | — |
| 2000-09-07 | $2.58 | $2.58 | 546 | — | — |
| 2000-09-06 | $2.64 | $2.64 | 50 | — | — |
| 2000-09-05 | $2.77 | $2.77 | 2,184 | — | — |
| 2000-09-01 | $3.27 | $3.27 | 2,035 | — | — |
| 2000-08-31 | $2.77 | $2.77 | 6,205 | — | — |
| 2000-08-30 | $2.52 | $2.52 | 7,495 | — | — |
| 2000-08-29 | $2.77 | $2.77 | 298 | — | — |
| 2000-08-28 | $3.08 | $3.08 | 3,524 | — | — |
| 2000-08-25 | $3.02 | $3.02 | 596 | — | — |
| 2000-08-24 | $2.77 | $2.77 | 794 | — | — |
| 2000-08-23 | $3.02 | $3.02 | 645 | — | — |
| 2000-08-22 | $3.02 | $3.02 | 2,879 | — | — |
| 2000-08-21 | $3.02 | $3.02 | 0 | — | — |
| 2000-08-18 | $3.02 | $3.02 | 2,283 | — | — |
| 2000-08-17 | $3.27 | $3.27 | 0 | — | — |
| 2000-08-16 | $3.27 | $3.27 | 1,191 | — | — |
| 2000-08-15 | $3.02 | $3.02 | 943 | — | — |
| 2000-08-14 | $3.15 | $3.15 | 199 | — | — |
| 2000-08-11 | $3.15 | $3.15 | 50 | — | — |
| 2000-08-10 | $3.15 | $3.15 | 993 | — | — |
| 2000-08-09 | $3.08 | $3.08 | 893 | — | — |
| 2000-08-08 | $3.08 | $3.08 | 993 | — | — |
| 2000-08-07 | $3.08 | $3.08 | 397 | — | — |
| 2000-08-04 | $3.53 | $3.53 | 1,042 | — | — |
| 2000-08-03 | $3.02 | $3.02 | 1,539 | — | — |
| 2000-08-02 | $3.02 | $3.02 | 4,666 | — | — |
| 2000-08-01 | $3.27 | $3.27 | 3,326 | — | — |
| 2000-07-31 | $3.02 | $3.02 | 298 | — | — |
| 2000-07-28 | $3.90 | $3.90 | 1,340 | — | — |
| 2000-07-27 | $4.03 | $4.03 | 1,191 | — | — |
| 2000-07-26 | $4.03 | $4.03 | 50 | — | — |
| 2000-07-25 | $3.53 | $3.53 | 6,056 | — | — |
| 2000-07-24 | $4.03 | $4.03 | 695 | — | — |
| 2000-07-21 | $4.03 | $4.03 | 3,475 | — | — |
| 2000-07-20 | $4.03 | $4.03 | 5,261 | — | — |
| 2000-07-19 | $4.41 | $4.41 | 1,191 | — | — |
| 2000-07-18 | $4.16 | $4.16 | 8,885 | — | — |
| 2000-07-17 | $4.41 | $4.41 | 24,868 | — | — |
| 2000-07-14 | $3.53 | $3.53 | 10,920 | — | — |
| 2000-07-13 | $3.78 | $3.78 | 10,771 | — | — |
| 2000-07-12 | $4.03 | $4.03 | 3,127 | — | — |
| 2000-07-11 | $4.16 | $4.16 | 5,113 | — | — |
| 2000-07-10 | $3.53 | $3.53 | 16,926 | — | — |
| 2000-07-07 | $4.66 | $4.66 | 4,467 | — | — |
| 2000-07-06 | $4.66 | $4.66 | 149 | — | — |
| 2000-07-05 | $4.66 | $4.66 | 6,850 | — | — |
| 2000-07-03 | $4.16 | $4.16 | 6,502 | — | — |
| 2000-06-30 | $3.53 | $3.53 | 1,936 | — | — |
| 2000-06-29 | $3.90 | $3.90 | 4,765 | — | — |
| 2000-06-28 | $3.53 | $3.53 | 1,291 | — | — |
| 2000-06-27 | $4.28 | $4.28 | 3,127 | — | — |
| 2000-06-26 | $3.59 | $3.59 | 0 | — | — |
| 2000-06-23 | $3.59 | $3.59 | 6,056 | — | — |
| 2000-06-22 | $3.78 | $3.78 | 1,837 | — | — |
| 2000-06-21 | $4.03 | $4.03 | 1,837 | — | — |
| 2000-06-20 | $4.03 | $4.03 | 2,929 | — | — |
| 2000-06-19 | $4.28 | $4.28 | 0 | — | — |
| 2000-06-16 | $4.28 | $4.28 | 596 | — | — |
| 2000-06-15 | $4.03 | $4.03 | 4,219 | — | — |
| 2000-06-14 | $4.03 | $4.03 | 2,978 | — | — |
| 2000-06-13 | $4.03 | $4.03 | 546 | — | — |
| 2000-06-12 | $4.53 | $4.53 | 943 | — | — |
| 2000-06-09 | $4.53 | $4.53 | 745 | — | — |
| 2000-06-08 | $4.03 | $4.03 | 248 | — | — |
| 2000-06-07 | $4.03 | $4.03 | 1,291 | — | — |
| 2000-06-06 | $3.90 | $3.90 | 3,077 | — | — |
| 2000-06-05 | $4.03 | $4.03 | 1,886 | — | — |
| 2000-06-02 | $4.28 | $4.28 | 9,481 | — | — |
| 2000-06-01 | $4.28 | $4.28 | 893 | — | — |
| 2000-05-31 | $4.03 | $4.03 | 1,092 | — | — |
| 2000-05-30 | $4.03 | $4.03 | 4,269 | — | — |
| 2000-05-26 | $4.34 | $4.34 | 1,241 | — | — |
| 2000-05-25 | $4.53 | $4.53 | 1,042 | — | — |
| 2000-05-24 | $4.53 | $4.53 | 3,822 | — | — |
| 2000-05-23 | $4.34 | $4.34 | 5,510 | — | — |
| 2000-05-22 | $5.16 | $5.16 | 2,978 | — | — |
| 2000-05-19 | $5.54 | $5.54 | 2,134 | — | — |
| 2000-05-18 | $6.23 | $6.23 | 1,439 | — | — |
| 2000-05-17 | $5.54 | $5.54 | 149 | — | — |
| 2000-05-16 | $5.54 | $5.54 | 2,531 | — | — |
| 2000-05-15 | $5.73 | $5.73 | 1,688 | — | — |
| 2000-05-12 | $5.29 | $5.29 | 149 | — | — |
| 2000-05-11 | $5.79 | $5.79 | 397 | — | — |
| 2000-05-10 | $5.29 | $5.29 | 298 | — | — |
| 2000-05-09 | $6.17 | $6.17 | 1,291 | — | — |
| 2000-05-08 | $5.79 | $5.79 | 3,127 | — | — |
| 2000-05-05 | $5.16 | $5.16 | 893 | — | — |
| 2000-05-04 | $5.04 | $5.04 | 4,169 | — | — |
| 2000-05-03 | $5.04 | $5.04 | 546 | — | — |
| 2000-05-02 | $5.16 | $5.16 | 3,822 | — | — |
| 2000-05-01 | $4.53 | $4.53 | 2,631 | — | — |
| 2000-04-28 | $4.28 | $4.28 | 695 | — | — |
| 2000-04-27 | $4.28 | $4.28 | 2,383 | — | — |
| 2000-04-26 | $4.53 | $4.53 | 745 | — | — |
| 2000-04-25 | $5.04 | $5.04 | 298 | — | — |
| 2000-04-24 | $4.28 | $4.28 | 1,985 | — | — |
| 2000-04-20 | $4.03 | $4.03 | 149 | — | — |
| 2000-04-19 | $4.28 | $4.28 | 1,042 | — | — |
| 2000-04-18 | $4.47 | $4.47 | 3,524 | — | — |
| 2000-04-17 | $3.78 | $3.78 | 12,161 | — | — |
| 2000-04-14 | $4.78 | $4.78 | 7,297 | — | — |
| 2000-04-13 | $5.54 | $5.54 | 4,567 | — | — |
| 2000-04-12 | $5.79 | $5.79 | 4,418 | — | — |
| 2000-04-11 | $6.04 | $6.04 | 3,921 | — | — |
| 2000-04-10 | $6.04 | $6.04 | 5,162 | — | — |
| 2000-04-07 | $6.04 | $6.04 | 4,765 | — | — |
| 2000-04-06 | $6.17 | $6.17 | 3,872 | — | — |
| 2000-04-05 | $7.05 | $7.05 | 6,502 | — | — |
| 2000-04-04 | $7.05 | $7.05 | 18,415 | — | — |
| 2000-04-03 | $9.44 | $9.44 | 2,283 | — | — |
| 2000-03-31 | $9.44 | $9.44 | 2,432 | — | — |
| 2000-03-30 | $9.70 | $9.70 | 8,289 | — | — |
| 2000-03-29 | $10.07 | $10.07 | 9,580 | — | — |
| 2000-03-28 | $10.58 | $10.58 | 19,011 | — | — |
| 2000-03-27 | $9.07 | $9.07 | 15,884 | — | — |
| 2000-03-24 | $9.07 | $9.07 | 25,463 | — | — |
| 2000-03-23 | $7.49 | $7.49 | 16,082 | — | — |
| 2000-03-22 | $6.55 | $6.55 | 25,463 | — | — |
| 2000-03-21 | $6.80 | $6.80 | 76,043 | — | — |
| 2000-03-20 | $10.58 | $10.58 | 16,231 | — | — |
| 2000-03-17 | $11.33 | $11.33 | 36,383 | — | — |
| 2000-03-16 | $12.84 | $12.84 | 10,821 | — | — |
| 2000-03-15 | $13.10 | $13.10 | 39,858 | — | — |
| 2000-03-14 | $12.21 | $12.21 | 35,093 | — | — |
| 2000-03-13 | $13.85 | $13.85 | 83,538 | — | — |
| 2000-03-10 | $14.73 | $14.73 | 187,278 | — | — |
| 2000-03-09 | $16.62 | $16.62 | 770,356 | — | — |
| 2000-03-08 | $4.78 | $4.78 | 3,524 | — | — |
| 2000-03-07 | $4.78 | $4.78 | 2,184 | — | — |
| 2000-03-06 | $4.41 | $4.41 | 4,864 | — | — |
| 2000-03-03 | $5.16 | $5.16 | 43,481 | — | — |
| 2000-03-02 | $4.16 | $4.16 | 496 | — | — |
| 2000-03-01 | $4.03 | $4.03 | 248 | — | — |
| 2000-02-29 | $4.53 | $4.53 | 844 | — | — |
| 2000-02-28 | $4.53 | $4.53 | 99 | — | — |
| 2000-02-25 | $4.03 | $4.03 | 1,042 | — | — |
| 2000-02-24 | $4.16 | $4.16 | 3,226 | — | — |
| 2000-02-23 | $4.28 | $4.28 | 3,822 | — | — |
| 2000-02-22 | $4.41 | $4.41 | 16,827 | — | — |
| 2000-02-18 | $3.53 | $3.53 | 12,359 | — | — |
| 2000-02-17 | $2.52 | $2.52 | 10,622 | — | — |
| 2000-02-16 | $3.65 | $3.65 | 1,092 | — | — |
| 2000-02-15 | $3.78 | $3.78 | 2,184 | — | — |
| 2000-02-14 | $3.65 | $3.65 | 99 | — | — |
| 2000-02-11 | $4.28 | $4.28 | 1,092 | — | — |
| 2000-02-10 | $4.03 | $4.03 | 1,042 | — | — |
| 2000-02-09 | $3.27 | $3.27 | 2,680 | — | — |
| 2000-02-08 | $4.66 | $4.66 | 1,588 | — | — |
| 2000-02-07 | $4.03 | $4.03 | 745 | — | — |
| 2000-02-04 | $4.28 | $4.28 | 248 | — | — |
| 2000-02-03 | $4.91 | $4.91 | 149 | — | — |
| 2000-02-02 | $5.04 | $5.04 | 745 | — | — |
| 2000-02-01 | $5.04 | $5.04 | 447 | — | — |
| 2000-01-31 | $4.53 | $4.53 | 5,708 | — | — |
| 2000-01-28 | $5.29 | $5.29 | 1,092 | — | — |
| 2000-01-27 | $4.72 | $4.72 | 596 | — | — |
| 2000-01-26 | $4.53 | $4.53 | 13,650 | — | — |
| 2000-01-25 | $5.35 | $5.35 | 17,025 | — | — |
| 2000-01-24 | $4.16 | $4.16 | 5,807 | — | — |
| 2000-01-21 | $4.03 | $4.03 | 4,914 | — | — |
| 2000-01-20 | $2.77 | $2.77 | 9,729 | — | — |
| 2000-01-19 | $3.27 | $3.27 | 4,169 | — | — |
| 2000-01-18 | $3.15 | $3.15 | 1,688 | — | — |
| 2000-01-14 | $2.14 | $2.14 | 248 | — | — |
| 2000-01-13 | $2.14 | $2.14 | 3,276 | — | — |
| 2000-01-12 | $2.14 | $2.14 | 7,148 | — | — |
| 2000-01-11 | $2.33 | $2.33 | 2,929 | — | — |
| 2000-01-10 | $2.46 | $2.46 | 0 | — | — |
| 2000-01-07 | $2.46 | $2.46 | 0 | — | — |
| 2000-01-06 | $2.46 | $2.46 | 50 | — | — |
| 2000-01-05 | $2.46 | $2.46 | 397 | — | — |
| 2000-01-04 | $2.46 | $2.46 | 893 | — | — |
| 2000-01-03 | $2.46 | $2.46 | 2,383 | — | — |