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
- 2000-07-31 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 | $1.66 | $1.66 | 387,232 | — | — |
| 2000-12-28 | $1.64 | $1.64 | 342,551 | — | — |
| 2000-12-27 | $1.59 | $1.59 | 182,032 | — | — |
| 2000-12-26 | $1.57 | $1.57 | 31,442 | — | — |
| 2000-12-22 | $1.50 | $1.50 | 244,916 | — | — |
| 2000-12-21 | $1.51 | $1.51 | 539,477 | — | — |
| 2000-12-20 | $1.55 | $1.55 | 177,068 | — | — |
| 2000-12-19 | $1.62 | $1.62 | 132,387 | — | — |
| 2000-12-18 | $1.69 | $1.69 | 158,864 | — | — |
| 2000-12-15 | $1.66 | $1.66 | 61,229 | — | — |
| 2000-12-14 | $1.65 | $1.65 | 185,342 | — | — |
| 2000-12-13 | $1.74 | $1.74 | 47,990 | — | — |
| 2000-12-12 | $1.75 | $1.75 | 102,600 | — | — |
| 2000-12-11 | $1.77 | $1.77 | 190,306 | — | — |
| 2000-12-08 | $1.75 | $1.75 | 122,458 | — | — |
| 2000-12-07 | $1.78 | $1.78 | 110,874 | — | — |
| 2000-12-06 | $1.75 | $1.75 | 76,122 | — | — |
| 2000-12-05 | $1.70 | $1.70 | 210,164 | — | — |
| 2000-12-04 | $1.80 | $1.80 | 484,867 | — | — |
| 2000-12-01 | $1.66 | $1.66 | 33,097 | — | — |
| 2000-11-30 | $1.67 | $1.67 | 142,316 | — | — |
| 2000-11-29 | $1.68 | $1.68 | 286,287 | — | — |
| 2000-11-28 | $1.71 | $1.71 | 190,306 | — | — |
| 2000-11-27 | $1.67 | $1.67 | 142,316 | — | — |
| 2000-11-24 | $1.67 | $1.67 | 64,539 | — | — |
| 2000-11-22 | $1.59 | $1.59 | 195,271 | — | — |
| 2000-11-21 | $1.64 | $1.64 | 1,014,415 | — | — |
| 2000-11-20 | $1.68 | $1.68 | 228,367 | — | — |
| 2000-11-17 | $1.70 | $1.70 | 259,809 | — | — |
| 2000-11-16 | $1.71 | $1.71 | 282,977 | — | — |
| 2000-11-15 | $1.70 | $1.70 | 135,697 | — | — |
| 2000-11-14 | $1.70 | $1.70 | 238,296 | — | — |
| 2000-11-13 | $1.68 | $1.68 | 190,306 | — | — |
| 2000-11-10 | $1.73 | $1.73 | 160,519 | — | — |
| 2000-11-09 | $1.74 | $1.74 | 201,890 | — | — |
| 2000-11-08 | $1.74 | $1.74 | 43,026 | — | — |
| 2000-11-07 | $1.76 | $1.76 | 23,168 | — | — |
| 2000-11-06 | $1.74 | $1.74 | 77,777 | — | — |
| 2000-11-03 | $1.73 | $1.73 | 62,884 | — | — |
| 2000-11-02 | $1.75 | $1.75 | 47,990 | — | — |
| 2000-11-01 | $1.79 | $1.79 | 76,122 | — | — |
| 2000-10-31 | $1.78 | $1.78 | 23,168 | — | — |
| 2000-10-30 | $1.73 | $1.73 | 82,742 | — | — |
| 2000-10-27 | $1.76 | $1.76 | 178,722 | — | — |
| 2000-10-26 | $1.84 | $1.84 | 16,548 | — | — |
| 2000-10-25 | $1.82 | $1.82 | 13,239 | — | — |
| 2000-10-24 | $1.82 | $1.82 | 61,229 | — | — |
| 2000-10-23 | $1.87 | $1.87 | 52,955 | — | — |
| 2000-10-20 | $1.88 | $1.88 | 79,432 | — | — |
| 2000-10-19 | $1.87 | $1.87 | 41,371 | — | — |
| 2000-10-18 | $1.85 | $1.85 | 134,042 | — | — |
| 2000-10-17 | $1.87 | $1.87 | 124,113 | — | — |
| 2000-10-16 | $1.88 | $1.88 | 31,442 | — | — |
| 2000-10-13 | $1.97 | $1.97 | 36,406 | — | — |
| 2000-10-12 | $2.03 | $2.03 | 172,103 | — | — |
| 2000-10-11 | $1.99 | $1.99 | 49,645 | — | — |
| 2000-10-10 | $1.98 | $1.98 | 157,209 | — | — |
| 2000-10-09 | $1.96 | $1.96 | 13,239 | — | — |
| 2000-10-06 | $1.95 | $1.95 | 112,529 | — | — |
| 2000-10-05 | $1.99 | $1.99 | 31,442 | — | — |
| 2000-10-04 | $2.07 | $2.07 | 110,874 | — | — |
| 2000-10-03 | $2.04 | $2.04 | 33,097 | — | — |
| 2000-10-02 | $2.07 | $2.07 | 62,884 | — | — |
| 2000-09-29 | $2.02 | $2.02 | 49,645 | — | — |
| 2000-09-28 | $2.01 | $2.01 | 1,085,573 | — | — |
| 2000-09-27 | $2.03 | $2.03 | 28,132 | — | — |
| 2000-09-26 | $2.03 | $2.03 | 13,239 | — | — |
| 2000-09-25 | $1.99 | $1.99 | 263,119 | — | — |
| 2000-09-22 | $2.02 | $2.02 | 185,342 | — | — |
| 2000-09-21 | $2.10 | $2.10 | 62,884 | — | — |
| 2000-09-20 | $2.18 | $2.18 | 114,184 | — | — |
| 2000-09-19 | $2.21 | $2.21 | 142,316 | — | — |
| 2000-09-18 | $2.23 | $2.23 | 233,332 | — | — |
| 2000-09-15 | $2.25 | $2.25 | 211,819 | — | — |
| 2000-09-14 | $2.14 | $2.14 | 122,458 | — | — |
| 2000-09-13 | $2.16 | $2.16 | 193,616 | — | — |
| 2000-09-12 | $2.13 | $2.13 | 130,732 | — | — |
| 2000-09-11 | $2.04 | $2.04 | 66,193 | — | — |
| 2000-09-08 | $2.02 | $2.02 | 34,752 | — | — |
| 2000-09-07 | $2.04 | $2.04 | 119,148 | — | — |
| 2000-09-06 | $2.02 | $2.02 | 100,945 | — | — |
| 2000-09-05 | $1.97 | $1.97 | 66,193 | — | — |
| 2000-09-01 | $1.93 | $1.93 | 107,564 | — | — |
| 2000-08-31 | $1.96 | $1.96 | 31,442 | — | — |
| 2000-08-30 | $1.95 | $1.95 | 28,132 | — | — |
| 2000-08-29 | $1.96 | $1.96 | 135,697 | — | — |
| 2000-08-28 | $2.01 | $2.01 | 210,164 | — | — |
| 2000-08-25 | $1.97 | $1.97 | 39,716 | — | — |
| 2000-08-24 | $1.94 | $1.94 | 135,697 | — | — |
| 2000-08-23 | $1.96 | $1.96 | 451,770 | — | — |
| 2000-08-22 | $1.91 | $1.91 | 56,264 | — | — |
| 2000-08-21 | $1.92 | $1.92 | 46,335 | — | — |
| 2000-08-18 | $1.92 | $1.92 | 95,981 | — | — |
| 2000-08-17 | $1.94 | $1.94 | 110,874 | — | — |
| 2000-08-16 | $1.90 | $1.90 | 102,600 | — | — |
| 2000-08-15 | $1.85 | $1.85 | 52,955 | — | — |
| 2000-08-14 | $1.87 | $1.87 | 239,951 | — | — |
| 2000-08-11 | $1.85 | $1.85 | 24,823 | — | — |
| 2000-08-10 | $1.83 | $1.83 | 92,671 | — | — |
| 2000-08-09 | $1.80 | $1.80 | 236,642 | — | — |
| 2000-08-08 | $1.78 | $1.78 | 112,529 | — | — |
| 2000-08-07 | $1.73 | $1.73 | 64,539 | — | — |
| 2000-08-04 | $1.78 | $1.78 | 127,422 | — | — |
| 2000-08-03 | $1.77 | $1.77 | 153,900 | — | — |
| 2000-08-02 | $1.77 | $1.77 | 95,981 | — | — |
| 2000-08-01 | $1.69 | $1.69 | 129,077 | — | — |
| 2000-07-31 | $1.68 | $1.68 | 215,129 | — | — |