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
- 1984-11-19 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 | $1.56 | $1.56 | 10,654 | — | — |
| 2000-12-28 | $1.56 | $1.56 | 29,780 | — | — |
| 2000-12-27 | $1.56 | $1.56 | 988 | — | — |
| 2000-12-26 | $1.56 | $1.56 | 4,284 | — | — |
| 2000-12-22 | $1.56 | $1.56 | 1,590 | — | — |
| 2000-12-21 | $1.56 | $1.56 | 336 | — | — |
| 2000-12-20 | $1.56 | $1.56 | 1,632 | — | — |
| 2000-12-19 | $1.56 | $1.56 | 1,964 | — | — |
| 2000-12-18 | $1.56 | $1.56 | 7,068 | — | — |
| 2000-12-15 | $1.56 | $1.56 | 5,104 | — | — |
| 2000-12-14 | $1.56 | $1.56 | 1,158 | — | — |
| 2000-12-13 | $1.56 | $1.56 | 2,656 | — | — |
| 2000-12-12 | $2.34 | $2.34 | 1,076 | — | — |
| 2000-12-11 | $1.56 | $1.56 | 2,244 | — | — |
| 2000-12-08 | $1.56 | $1.56 | 1,856 | — | — |
| 2000-12-07 | $2.34 | $2.34 | 5,962 | — | — |
| 2000-12-06 | $2.34 | $2.34 | 1,910 | — | — |
| 2000-12-05 | $2.34 | $2.34 | 3,478 | — | — |
| 2000-12-04 | $2.34 | $2.34 | 1,928 | — | — |
| 2000-12-01 | $2.34 | $2.34 | 2,276 | — | — |
| 2000-11-30 | $2.34 | $2.34 | 2,480 | — | — |
| 2000-11-29 | $2.34 | $2.34 | 570 | — | — |
| 2000-11-28 | $2.34 | $2.34 | 1,514 | — | — |
| 2000-11-27 | $2.34 | $2.34 | 2,084 | — | — |
| 2000-11-24 | $2.34 | $2.34 | 20 | — | — |
| 2000-11-22 | $2.34 | $2.34 | 318 | — | — |
| 2000-11-21 | $2.34 | $2.34 | 478 | — | — |
| 2000-11-20 | $2.34 | $2.34 | 232 | — | — |
| 2000-11-17 | $2.34 | $2.34 | 108 | — | — |
| 2000-11-16 | $2.34 | $2.34 | 560 | — | — |
| 2000-11-15 | $2.34 | $2.34 | 244 | — | — |
| 2000-11-14 | $2.34 | $2.34 | 3,844 | — | — |
| 2000-11-13 | $2.34 | $2.34 | 2,206 | — | — |
| 2000-11-10 | $2.34 | $2.34 | 2,394 | — | — |
| 2000-11-09 | $2.34 | $2.34 | 7,196 | — | — |
| 2000-11-08 | $2.34 | $2.34 | 0 | — | — |
| 2000-11-07 | $2.34 | $2.34 | 1,754 | — | — |
| 2000-11-06 | $2.34 | $2.34 | 2,684 | — | — |
| 2000-11-03 | $2.34 | $2.34 | 302 | — | — |
| 2000-11-02 | $2.34 | $2.34 | 100 | — | — |
| 2000-11-01 | $2.34 | $2.34 | 462 | — | — |
| 2000-10-31 | $2.34 | $2.34 | 1,014 | — | — |
| 2000-10-30 | $1.56 | $1.56 | 222 | — | — |
| 2000-10-27 | $1.56 | $1.56 | 66 | — | — |
| 2000-10-26 | $1.56 | $1.56 | 42 | — | — |
| 2000-10-25 | $1.56 | $1.56 | 994 | — | — |
| 2000-10-24 | $2.34 | $2.34 | 4,802 | — | — |
| 2000-10-23 | $1.56 | $1.56 | 1,278 | — | — |
| 2000-10-20 | $2.34 | $2.34 | 342 | — | — |
| 2000-10-19 | $2.34 | $2.34 | 6,756 | — | — |
| 2000-10-18 | $2.34 | $2.34 | 406 | — | — |
| 2000-10-17 | $2.34 | $2.34 | 5,436 | — | — |
| 2000-10-16 | $2.34 | $2.34 | 13,846 | — | — |
| 2000-10-13 | $2.34 | $2.34 | 5,748 | — | — |
| 2000-10-12 | $2.34 | $2.34 | 2,262 | — | — |
| 2000-10-11 | $2.34 | $2.34 | 7,710 | — | — |
| 2000-10-10 | $2.34 | $2.34 | 1,672 | — | — |
| 2000-10-09 | $3.13 | $3.12 | 1,218 | — | — |
| 2000-10-06 | $3.13 | $3.12 | 4,844 | — | — |
| 2000-10-05 | $2.34 | $2.34 | 3,104 | — | — |
| 2000-10-04 | $3.13 | $3.12 | 686 | — | — |
| 2000-10-03 | $2.34 | $2.34 | 214 | — | — |
| 2000-10-02 | $3.13 | $3.12 | 520 | — | — |
| 2000-09-29 | $2.34 | $2.34 | 1,420 | — | — |
| 2000-09-28 | $3.13 | $3.12 | 5,070 | — | — |
| 2000-09-27 | $3.13 | $3.12 | 3,700 | — | — |
| 2000-09-26 | $3.13 | $3.12 | 3,866 | — | — |
| 2000-09-25 | $3.13 | $3.12 | 1,496 | — | — |
| 2000-09-22 | $3.13 | $3.12 | 2,038 | — | — |
| 2000-09-21 | $3.13 | $3.12 | 5,250 | — | — |
| 2000-09-20 | $3.13 | $3.12 | 2,216 | — | — |
| 2000-09-19 | $3.13 | $3.12 | 764 | — | — |
| 2000-09-18 | $3.13 | $3.12 | 302 | — | — |
| 2000-09-15 | $3.13 | $3.12 | 78 | — | — |
| 2000-09-14 | $3.13 | $3.12 | 348 | — | — |
| 2000-09-13 | $3.13 | $3.12 | 1,240 | — | — |
| 2000-09-12 | $3.13 | $3.12 | 1,778 | — | — |
| 2000-09-11 | $3.13 | $3.12 | 92 | — | — |
| 2000-09-08 | $3.13 | $3.12 | 88 | — | — |
| 2000-09-07 | $3.13 | $3.12 | 864 | — | — |
| 2000-09-06 | $3.13 | $3.12 | 2,232 | — | — |
| 2000-09-05 | $3.13 | $3.12 | 2,108 | — | — |
| 2000-09-01 | $2.34 | $2.34 | 440 | — | — |
| 2000-08-31 | $2.34 | $2.34 | 200 | — | — |
| 2000-08-30 | $2.34 | $2.34 | 10 | — | — |
| 2000-08-29 | $2.34 | $2.34 | 2,308 | — | — |
| 2000-08-28 | $2.34 | $2.34 | 2,384 | — | — |
| 2000-08-25 | $2.34 | $2.34 | 170 | — | — |
| 2000-08-24 | $2.34 | $2.34 | 30 | — | — |
| 2000-08-23 | $2.34 | $2.34 | 60 | — | — |
| 2000-08-22 | $3.13 | $3.12 | 44 | — | — |
| 2000-08-21 | $1.56 | $1.56 | 24 | — | — |
| 2000-08-18 | $2.34 | $2.34 | 204 | — | — |
| 2000-08-17 | $2.34 | $2.34 | 160 | — | — |
| 2000-08-16 | $1.56 | $1.56 | 688 | — | — |
| 2000-08-15 | $2.34 | $2.34 | 44 | — | — |
| 2000-08-14 | $2.34 | $2.34 | 330 | — | — |
| 2000-08-11 | $2.34 | $2.34 | 526 | — | — |
| 2000-08-10 | $1.56 | $1.56 | 1,056 | — | — |
| 2000-08-09 | $2.34 | $2.34 | 602 | — | — |
| 2000-08-08 | $2.34 | $2.34 | 1,452 | — | — |
| 2000-08-07 | $2.34 | $2.34 | 188 | — | — |
| 2000-08-04 | $2.34 | $2.34 | 600 | — | — |
| 2000-08-03 | $2.34 | $2.34 | 2,930 | — | — |
| 2000-08-02 | $2.34 | $2.34 | 2,604 | — | — |
| 2000-08-01 | $2.34 | $2.34 | 776 | — | — |
| 2000-07-31 | $2.34 | $2.34 | 5,994 | — | — |
| 2000-07-28 | $2.34 | $2.34 | 598 | — | — |
| 2000-07-27 | $2.34 | $2.34 | 430 | — | — |
| 2000-07-26 | $2.34 | $2.34 | 1,260 | — | — |
| 2000-07-25 | $2.34 | $2.34 | 858 | — | — |
| 2000-07-24 | $2.34 | $2.34 | 602 | — | — |
| 2000-07-21 | $2.34 | $2.34 | 1,548 | — | — |
| 2000-07-20 | $2.34 | $2.34 | 70 | — | — |
| 2000-07-19 | $2.34 | $2.34 | 794 | — | — |
| 2000-07-18 | $2.34 | $2.34 | 0 | — | — |
| 2000-07-17 | $2.34 | $2.34 | 282 | — | — |
| 2000-07-14 | $3.13 | $3.12 | 298 | — | — |
| 2000-07-13 | $2.34 | $2.34 | 1,264 | — | — |
| 2000-07-12 | $2.34 | $2.34 | 326 | — | — |
| 2000-07-11 | $2.34 | $2.34 | 1,006 | — | — |
| 2000-07-10 | $2.34 | $2.34 | 2,466 | — | — |
| 2000-07-07 | $2.34 | $2.34 | 14 | — | — |
| 2000-07-06 | $2.34 | $2.34 | 2,130 | — | — |
| 2000-07-05 | $3.13 | $3.12 | 2,170 | — | — |
| 2000-07-03 | $2.34 | $2.34 | 22 | — | — |
| 2000-06-30 | $2.34 | $2.34 | 1,002 | — | — |
| 2000-06-29 | $2.34 | $2.34 | 238 | — | — |
| 2000-06-28 | $2.34 | $2.34 | 1,382 | — | — |
| 2000-06-27 | $2.34 | $2.34 | 6,170 | — | — |
| 2000-06-26 | $3.13 | $3.12 | 1,046 | — | — |
| 2000-06-23 | $3.13 | $3.12 | 110 | — | — |
| 2000-06-22 | $3.13 | $3.12 | 540 | — | — |
| 2000-06-21 | $3.13 | $3.12 | 3,826 | — | — |
| 2000-06-20 | $3.13 | $3.12 | 720 | — | — |
| 2000-06-19 | $3.13 | $3.12 | 360 | — | — |
| 2000-06-16 | $3.13 | $3.12 | 1,122 | — | — |
| 2000-06-15 | $3.13 | $3.12 | 296 | — | — |
| 2000-06-14 | $3.13 | $3.12 | 1,394 | — | — |
| 2000-06-13 | $3.13 | $3.12 | 6,574 | — | — |
| 2000-06-12 | $3.13 | $3.12 | 194 | — | — |
| 2000-06-09 | $3.13 | $3.12 | 1,900 | — | — |
| 2000-06-08 | $3.91 | $3.91 | 640 | — | — |
| 2000-06-07 | $3.91 | $3.91 | 750 | — | — |
| 2000-06-06 | $3.13 | $3.12 | 6,002 | — | — |
| 2000-06-05 | $3.91 | $3.91 | 2,634 | — | — |
| 2000-06-02 | $3.13 | $3.12 | 15,450 | — | — |
| 2000-06-01 | $3.13 | $3.12 | 3,968 | — | — |
| 2000-05-31 | $3.13 | $3.12 | 4,662 | — | — |
| 2000-05-30 | $3.13 | $3.12 | 174 | — | — |
| 2000-05-26 | $3.13 | $3.12 | 1,736 | — | — |
| 2000-05-25 | $3.13 | $3.12 | 2,828 | — | — |
| 2000-05-24 | $3.13 | $3.12 | 1,222 | — | — |
| 2000-05-23 | $3.13 | $3.12 | 202 | — | — |
| 2000-05-22 | $3.13 | $3.12 | 808 | — | — |
| 2000-05-19 | $3.13 | $3.12 | 2,812 | — | — |
| 2000-05-18 | $3.13 | $3.12 | 752 | — | — |
| 2000-05-17 | $3.13 | $3.12 | 486 | — | — |
| 2000-05-16 | $3.13 | $3.12 | 442 | — | — |
| 2000-05-15 | $3.13 | $3.12 | 472 | — | — |
| 2000-05-12 | $3.13 | $3.12 | 1,958 | — | — |
| 2000-05-11 | $3.13 | $3.12 | 312 | — | — |
| 2000-05-10 | $3.91 | $3.91 | 1,040 | — | — |
| 2000-05-09 | $2.34 | $2.34 | 1,612 | — | — |
| 2000-05-08 | $3.13 | $3.12 | 666 | — | — |
| 2000-05-05 | $3.13 | $3.12 | 2,060 | — | — |
| 2000-05-04 | $3.13 | $3.12 | 868 | — | — |
| 2000-05-03 | $3.13 | $3.12 | 778 | — | — |
| 2000-05-02 | $3.13 | $3.12 | 302 | — | — |
| 2000-05-01 | $3.13 | $3.12 | 312 | — | — |
| 2000-04-28 | $3.13 | $3.12 | 1,242 | — | — |
| 2000-04-27 | $3.13 | $3.12 | 5,328 | — | — |
| 2000-04-26 | $3.13 | $3.12 | 2,524 | — | — |
| 2000-04-25 | $3.13 | $3.12 | 2,222 | — | — |
| 2000-04-24 | $3.13 | $3.12 | 2,612 | — | — |
| 2000-04-20 | $3.13 | $3.12 | 1,292 | — | — |
| 2000-04-19 | $3.13 | $3.12 | 3,864 | — | — |
| 2000-04-18 | $3.13 | $3.12 | 4,360 | — | — |
| 2000-04-17 | $3.91 | $3.91 | 1,060 | — | — |
| 2000-04-14 | $3.13 | $3.12 | 8,114 | — | — |
| 2000-04-13 | $3.13 | $3.12 | 1,178 | — | — |
| 2000-04-12 | $3.91 | $3.91 | 1,848 | — | — |
| 2000-04-11 | $3.91 | $3.91 | 8,620 | — | — |
| 2000-04-10 | $3.91 | $3.91 | 664 | — | — |
| 2000-04-07 | $3.91 | $3.91 | 644 | — | — |
| 2000-04-06 | $3.91 | $3.91 | 5,194 | — | — |
| 2000-04-05 | $4.69 | $4.69 | 17,860 | — | — |
| 2000-04-04 | $3.91 | $3.91 | 7,886 | — | — |
| 2000-04-03 | $4.69 | $4.69 | 1,472 | — | — |
| 2000-03-31 | $3.91 | $3.91 | 6,200 | — | — |
| 2000-03-30 | $4.69 | $4.69 | 15,860 | — | — |
| 2000-03-29 | $4.69 | $4.69 | 7,428 | — | — |
| 2000-03-28 | $4.69 | $4.69 | 1,274 | — | — |
| 2000-03-27 | $5.47 | $5.47 | 1,948 | — | — |
| 2000-03-24 | $5.47 | $5.47 | 9,694 | — | — |
| 2000-03-23 | $5.47 | $5.47 | 6,748 | — | — |
| 2000-03-22 | $6.25 | $6.25 | 11,990 | — | — |
| 2000-03-21 | $7.03 | $7.03 | 29,322 | — | — |
| 2000-03-20 | $7.81 | $7.81 | 7,682 | — | — |
| 2000-03-17 | $7.81 | $7.81 | 19,024 | — | — |
| 2000-03-16 | $8.59 | $8.59 | 13,920 | — | — |
| 2000-03-15 | $7.03 | $7.03 | 27,858 | — | — |
| 2000-03-14 | $7.03 | $7.03 | 28,866 | — | — |
| 2000-03-13 | $9.38 | $9.38 | 55,114 | — | — |
| 2000-03-10 | $8.59 | $8.59 | 103,112 | — | — |
| 2000-03-09 | $8.59 | $8.59 | 14,114 | — | — |
| 2000-03-08 | $7.81 | $7.81 | 19,372 | — | — |
| 2000-03-07 | $6.25 | $6.25 | 12,126 | — | — |
| 2000-03-06 | $5.47 | $5.47 | 29,196 | — | — |
| 2000-03-03 | $3.91 | $3.91 | 3,750 | — | — |
| 2000-03-02 | $3.91 | $3.91 | 9,766 | — | — |
| 2000-03-01 | $4.69 | $4.69 | 2,790 | — | — |
| 2000-02-29 | $3.91 | $3.91 | 4,220 | — | — |
| 2000-02-28 | $3.91 | $3.91 | 5,168 | — | — |
| 2000-02-25 | $3.91 | $3.91 | 27,312 | — | — |
| 2000-02-24 | $4.69 | $4.69 | 8,884 | — | — |
| 2000-02-23 | $4.69 | $4.69 | 21,952 | — | — |
| 2000-02-22 | $3.91 | $3.91 | 20,472 | — | — |
| 2000-02-18 | $3.91 | $3.91 | 57,226 | — | — |
| 2000-02-17 | $3.91 | $3.91 | 39,430 | — | — |
| 2000-02-16 | $3.91 | $3.91 | 8,400 | — | — |
| 2000-02-15 | $3.91 | $3.91 | 9,924 | — | — |
| 2000-02-14 | $3.91 | $3.91 | 6,662 | — | — |
| 2000-02-11 | $3.13 | $3.12 | 13,956 | — | — |
| 2000-02-10 | $4.69 | $4.69 | 31,538 | — | — |
| 2000-02-09 | $3.13 | $3.12 | 3,658 | — | — |
| 2000-02-08 | $3.13 | $3.12 | 3,044 | — | — |
| 2000-02-07 | $3.13 | $3.12 | 34,224 | — | — |
| 2000-02-04 | $2.34 | $2.34 | 11,360 | — | — |
| 2000-02-03 | $2.34 | $2.34 | 2,348 | — | — |
| 2000-02-02 | $2.34 | $2.34 | 4,986 | — | — |
| 2000-02-01 | $1.56 | $1.56 | 5,254 | — | — |
| 2000-01-31 | $1.56 | $1.56 | 5,890 | — | — |
| 2000-01-28 | $2.34 | $2.34 | 1,818 | — | — |
| 2000-01-27 | $2.34 | $2.34 | 5,480 | — | — |
| 2000-01-26 | $1.56 | $1.56 | 30 | — | — |
| 2000-01-25 | $2.34 | $2.34 | 3,776 | — | — |
| 2000-01-24 | $1.56 | $1.56 | 420 | — | — |
| 2000-01-21 | $2.34 | $2.34 | 6,934 | — | — |
| 2000-01-20 | $1.56 | $1.56 | 4,280 | — | — |
| 2000-01-19 | $1.56 | $1.56 | 6,500 | — | — |
| 2000-01-18 | $1.56 | $1.56 | 7,332 | — | — |
| 2000-01-14 | $1.56 | $1.56 | 4,106 | — | — |
| 2000-01-13 | $2.34 | $2.34 | 3,536 | — | — |
| 2000-01-12 | $1.56 | $1.56 | 4,064 | — | — |
| 2000-01-11 | $2.34 | $2.34 | 3,990 | — | — |
| 2000-01-10 | $1.56 | $1.56 | 874 | — | — |
| 2000-01-07 | $1.56 | $1.56 | 368 | — | — |
| 2000-01-06 | $1.56 | $1.56 | 844 | — | — |
| 2000-01-05 | $1.56 | $1.56 | 3,512 | — | — |
| 2000-01-04 | $1.56 | $1.56 | 542 | — | — |
| 2000-01-03 | $1.56 | $1.56 | 512 | — | — |