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
- 1991-06-28 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 | $2.56 | $2.56 | 182,250 | — | — |
| 2000-12-28 | $2.54 | $2.54 | 228,150 | — | — |
| 2000-12-27 | $2.57 | $2.57 | 156,600 | — | — |
| 2000-12-26 | $2.59 | $2.59 | 94,500 | — | — |
| 2000-12-22 | $2.55 | $2.55 | 413,100 | — | — |
| 2000-12-21 | $2.60 | $2.60 | 186,300 | — | — |
| 2000-12-20 | $2.58 | $2.58 | 32,400 | — | — |
| 2000-12-19 | $2.58 | $2.58 | 22,950 | — | — |
| 2000-12-18 | $2.52 | $2.52 | 45,900 | — | — |
| 2000-12-15 | $2.44 | $2.44 | 95,850 | — | — |
| 2000-12-14 | $2.40 | $2.40 | 174,150 | — | — |
| 2000-12-13 | $2.46 | $2.46 | 74,250 | — | — |
| 2000-12-12 | $2.54 | $2.54 | 198,450 | — | — |
| 2000-12-11 | $2.68 | $2.68 | 121,500 | — | — |
| 2000-12-08 | $2.67 | $2.67 | 139,050 | — | — |
| 2000-12-07 | $2.65 | $2.65 | 120,150 | — | — |
| 2000-12-06 | $2.52 | $2.52 | 139,050 | — | — |
| 2000-12-05 | $2.50 | $2.50 | 79,650 | — | — |
| 2000-12-04 | $2.33 | $2.33 | 89,100 | — | — |
| 2000-12-01 | $2.38 | $2.38 | 105,300 | — | — |
| 2000-11-30 | $2.37 | $2.37 | 67,500 | — | — |
| 2000-11-29 | $2.38 | $2.38 | 126,900 | — | — |
| 2000-11-28 | $2.37 | $2.37 | 341,550 | — | — |
| 2000-11-27 | $2.37 | $2.37 | 72,900 | — | — |
| 2000-11-24 | $2.38 | $2.38 | 78,300 | — | — |
| 2000-11-22 | $2.37 | $2.37 | 8,100 | — | — |
| 2000-11-21 | $2.43 | $2.43 | 22,950 | — | — |
| 2000-11-20 | $2.37 | $2.37 | 51,300 | — | — |
| 2000-11-17 | $2.29 | $2.29 | 6,750 | — | — |
| 2000-11-16 | $2.28 | $2.28 | 129,600 | — | — |
| 2000-11-15 | $2.22 | $2.22 | 116,100 | — | — |
| 2000-11-14 | $2.30 | $2.30 | 178,200 | — | — |
| 2000-11-13 | $2.32 | $2.32 | 291,600 | — | — |
| 2000-11-10 | $2.11 | $2.11 | 179,550 | — | — |
| 2000-11-09 | $2.13 | $2.13 | 468,450 | — | — |
| 2000-11-08 | $2.18 | $2.18 | 479,250 | — | — |
| 2000-11-07 | $2.34 | $2.34 | 256,500 | — | — |
| 2000-11-06 | $2.37 | $2.37 | 252,450 | — | — |
| 2000-11-03 | $2.38 | $2.38 | 241,650 | — | — |
| 2000-11-02 | $2.44 | $2.44 | 479,250 | — | — |
| 2000-11-01 | $2.46 | $2.46 | 1,475,550 | — | — |
| 2000-10-31 | $2.35 | $2.35 | 66,150 | — | — |
| 2000-10-30 | $2.29 | $2.29 | 267,300 | — | — |
| 2000-10-27 | $2.29 | $2.29 | 241,650 | — | — |
| 2000-10-26 | $2.29 | $2.29 | 128,250 | — | — |
| 2000-10-25 | $2.30 | $2.30 | 436,050 | — | — |
| 2000-10-24 | $2.25 | $2.25 | 294,300 | — | — |
| 2000-10-23 | $2.26 | $2.26 | 52,650 | — | — |
| 2000-10-20 | $2.25 | $2.25 | 310,500 | — | — |
| 2000-10-19 | $2.29 | $2.29 | 322,650 | — | — |
| 2000-10-18 | $2.15 | $2.15 | 276,750 | — | — |
| 2000-10-17 | $2.15 | $2.15 | 498,150 | — | — |
| 2000-10-16 | $2.00 | $2.00 | 468,450 | — | — |
| 2000-10-13 | $2.00 | $2.00 | 180,900 | — | — |
| 2000-10-12 | $1.99 | $1.99 | 152,550 | — | — |
| 2000-10-11 | $1.95 | $1.95 | 184,950 | — | — |
| 2000-10-10 | $2.02 | $2.02 | 340,200 | — | — |
| 2000-10-09 | $2.07 | $2.07 | 429,300 | — | — |
| 2000-10-06 | $2.11 | $2.11 | 288,900 | — | — |
| 2000-10-05 | $2.11 | $2.11 | 147,150 | — | — |
| 2000-10-04 | $2.07 | $2.07 | 371,250 | — | — |
| 2000-10-03 | $2.10 | $2.10 | 245,700 | — | — |
| 2000-10-02 | $2.09 | $2.09 | 180,900 | — | — |
| 2000-09-29 | $2.06 | $2.06 | 392,850 | — | — |
| 2000-09-28 | $2.06 | $2.06 | 216,000 | — | — |
| 2000-09-27 | $2.04 | $2.04 | 168,750 | — | — |
| 2000-09-26 | $2.00 | $2.00 | 226,800 | — | — |
| 2000-09-25 | $2.00 | $2.00 | 24,300 | — | — |
| 2000-09-22 | $2.00 | $2.00 | 202,500 | — | — |
| 2000-09-21 | $2.00 | $2.00 | 253,800 | — | — |
| 2000-09-20 | $2.00 | $2.00 | 253,800 | — | — |
| 2000-09-19 | $2.00 | $2.00 | 199,800 | — | — |
| 2000-09-18 | $1.94 | $1.94 | 99,900 | — | — |
| 2000-09-15 | $1.97 | $1.97 | 442,800 | — | — |
| 2000-09-14 | $1.95 | $1.95 | 237,600 | — | — |
| 2000-09-13 | $1.97 | $1.97 | 72,900 | — | — |
| 2000-09-12 | $1.90 | $1.90 | 1,350 | — | — |
| 2000-09-11 | $1.96 | $1.96 | 126,900 | — | — |
| 2000-09-08 | $1.99 | $1.99 | 89,100 | — | — |
| 2000-09-07 | $2.01 | $2.01 | 243,000 | — | — |
| 2000-09-06 | $2.04 | $2.04 | 99,900 | — | — |
| 2000-09-05 | $2.03 | $2.03 | 20,250 | — | — |
| 2000-09-01 | $2.04 | $2.04 | 29,700 | — | — |
| 2000-08-31 | $2.00 | $2.00 | 174,150 | — | — |
| 2000-08-30 | $2.03 | $2.03 | 220,050 | — | — |
| 2000-08-29 | $2.05 | $2.05 | 56,700 | — | — |
| 2000-08-28 | $2.01 | $2.01 | 216,000 | — | — |
| 2000-08-25 | $1.98 | $1.98 | 140,400 | — | — |
| 2000-08-24 | $2.01 | $2.01 | 59,400 | — | — |
| 2000-08-23 | $2.00 | $2.00 | 93,150 | — | — |
| 2000-08-22 | $2.01 | $2.01 | 98,550 | — | — |
| 2000-08-21 | $2.03 | $2.03 | 319,950 | — | — |
| 2000-08-18 | $2.00 | $2.00 | 241,650 | — | — |
| 2000-08-17 | $2.06 | $2.06 | 205,200 | — | — |
| 2000-08-16 | $2.06 | $2.06 | 99,900 | — | — |
| 2000-08-15 | $2.04 | $2.04 | 284,850 | — | — |
| 2000-08-14 | $2.04 | $2.04 | 232,200 | — | — |
| 2000-08-11 | $2.03 | $2.03 | 263,250 | — | — |
| 2000-08-10 | $2.03 | $2.03 | 75,600 | — | — |
| 2000-08-09 | $2.05 | $2.05 | 152,550 | — | — |
| 2000-08-08 | $2.06 | $2.06 | 287,550 | — | — |
| 2000-08-07 | $2.06 | $2.06 | 811,350 | — | — |
| 2000-08-04 | $2.06 | $2.06 | 265,950 | — | — |
| 2000-08-03 | $2.04 | $2.04 | 78,300 | — | — |
| 2000-08-02 | $2.06 | $2.06 | 247,050 | — | — |
| 2000-08-01 | $2.06 | $2.06 | 193,050 | — | — |
| 2000-07-31 | $2.04 | $2.04 | 457,650 | — | — |
| 2000-07-28 | $2.06 | $2.06 | 282,150 | — | — |
| 2000-07-27 | $2.06 | $2.06 | 10,800 | — | — |
| 2000-07-26 | $2.07 | $2.07 | 41,850 | — | — |
| 2000-07-25 | $2.04 | $2.04 | 162,000 | — | — |
| 2000-07-24 | $2.03 | $2.03 | 117,450 | — | — |
| 2000-07-21 | $2.12 | $2.12 | 130,950 | — | — |
| 2000-07-20 | $2.13 | $2.13 | 141,750 | — | — |
| 2000-07-19 | $2.13 | $2.13 | 159,300 | — | — |
| 2000-07-18 | $2.17 | $2.17 | 86,400 | — | — |
| 2000-07-17 | $2.19 | $2.19 | 137,700 | — | — |
| 2000-07-14 | $2.17 | $2.17 | 203,850 | — | — |
| 2000-07-13 | $2.16 | $2.16 | 59,400 | — | — |
| 2000-07-12 | $2.15 | $2.15 | 171,450 | — | — |
| 2000-07-11 | $2.11 | $2.11 | 430,650 | — | — |
| 2000-07-10 | $2.04 | $2.04 | 310,500 | — | — |
| 2000-07-07 | $2.06 | $2.06 | 454,950 | — | — |
| 2000-07-06 | $2.02 | $2.02 | 303,750 | — | — |
| 2000-07-05 | $2.05 | $2.05 | 206,550 | — | — |
| 2000-07-03 | $1.94 | $1.94 | 718,200 | — | — |
| 2000-06-30 | $1.83 | $1.83 | 2,187,000 | — | — |
| 2000-06-29 | $2.06 | $2.06 | 954,450 | — | — |
| 2000-06-28 | $2.07 | $2.07 | 916,650 | — | — |
| 2000-06-27 | $2.07 | $2.07 | 502,200 | — | — |
| 2000-06-26 | $2.06 | $2.06 | 548,100 | — | — |
| 2000-06-23 | $2.03 | $2.03 | 326,700 | — | — |
| 2000-06-22 | $2.01 | $2.01 | 243,000 | — | — |
| 2000-06-21 | $2.06 | $2.06 | 99,900 | — | — |
| 2000-06-20 | $2.03 | $2.03 | 334,800 | — | — |
| 2000-06-19 | $2.04 | $2.04 | 303,750 | — | — |
| 2000-06-16 | $2.05 | $2.05 | 126,900 | — | — |
| 2000-06-15 | $2.05 | $2.05 | 310,500 | — | — |
| 2000-06-14 | $2.04 | $2.04 | 426,600 | — | — |
| 2000-06-13 | $2.03 | $2.03 | 155,250 | — | — |
| 2000-06-12 | $2.03 | $2.03 | 260,550 | — | — |
| 2000-06-09 | $2.04 | $2.04 | 564,300 | — | — |
| 2000-06-08 | $2.06 | $2.06 | 240,300 | — | — |
| 2000-06-07 | $2.05 | $2.05 | 62,100 | — | — |
| 2000-06-06 | $2.05 | $2.05 | 83,700 | — | — |
| 2000-06-05 | $2.06 | $2.06 | 213,300 | — | — |
| 2000-06-02 | $2.06 | $2.06 | 87,750 | — | — |
| 2000-06-01 | $2.02 | $2.02 | 125,550 | — | — |
| 2000-05-31 | $2.01 | $2.01 | 187,650 | — | — |
| 2000-05-30 | $2.01 | $2.01 | 391,500 | — | — |
| 2000-05-26 | $2.03 | $2.03 | 90,450 | — | — |
| 2000-05-25 | $2.02 | $2.02 | 58,050 | — | — |
| 2000-05-24 | $2.04 | $2.04 | 24,300 | — | — |
| 2000-05-23 | $2.04 | $2.04 | 2,700 | — | — |
| 2000-05-22 | $2.01 | $2.01 | 93,150 | — | — |
| 2000-05-19 | $2.00 | $2.00 | 421,200 | — | — |
| 2000-05-18 | $2.06 | $2.06 | 36,450 | — | — |
| 2000-05-17 | $2.03 | $2.03 | 226,800 | — | — |
| 2000-05-16 | $2.09 | $2.09 | 45,900 | — | — |
| 2000-05-15 | $2.07 | $2.07 | 226,800 | — | — |
| 2000-05-12 | $2.18 | $2.18 | 149,850 | — | — |
| 2000-05-11 | $2.05 | $2.05 | 423,900 | — | — |
| 2000-05-10 | $2.01 | $2.01 | 87,750 | — | — |
| 2000-05-09 | $2.01 | $2.01 | 79,650 | — | — |
| 2000-05-08 | $2.01 | $2.01 | 43,200 | — | — |
| 2000-05-05 | $2.01 | $2.01 | 81,000 | — | — |
| 2000-05-04 | $1.98 | $1.98 | 55,350 | — | — |
| 2000-05-03 | $1.78 | $1.78 | 145,800 | — | — |
| 2000-05-02 | $1.73 | $1.73 | 444,150 | — | — |
| 2000-05-01 | $1.91 | $1.91 | 340,200 | — | — |
| 2000-04-28 | $2.01 | $2.01 | 87,750 | — | — |
| 2000-04-27 | $2.01 | $2.01 | 68,850 | — | — |
| 2000-04-26 | $2.01 | $2.01 | 109,350 | — | — |
| 2000-04-25 | $2.01 | $2.01 | 170,100 | — | — |
| 2000-04-24 | $1.97 | $1.97 | 193,050 | — | — |
| 2000-04-20 | $1.81 | $1.81 | 469,800 | — | — |
| 2000-04-19 | $2.00 | $2.00 | 81,000 | — | — |
| 2000-04-18 | $1.96 | $1.96 | 222,750 | — | — |
| 2000-04-17 | $1.96 | $1.96 | 195,750 | — | — |
| 2000-04-14 | $1.95 | $1.95 | 135,000 | — | — |
| 2000-04-13 | $2.00 | $2.00 | 55,350 | — | — |
| 2000-04-12 | $1.99 | $1.99 | 214,650 | — | — |
| 2000-04-11 | $1.96 | $1.96 | 432,000 | — | — |
| 2000-04-10 | $1.98 | $1.98 | 87,750 | — | — |
| 2000-04-07 | $2.00 | $2.00 | 440,100 | — | — |
| 2000-04-06 | $1.98 | $1.98 | 141,750 | — | — |
| 2000-04-05 | $1.96 | $1.96 | 12,150 | — | — |
| 2000-04-04 | $1.93 | $1.93 | 72,900 | — | — |
| 2000-04-03 | $1.94 | $1.94 | 133,650 | — | — |
| 2000-03-31 | $1.93 | $1.93 | 91,800 | — | — |
| 2000-03-30 | $1.90 | $1.90 | 70,200 | — | — |
| 2000-03-29 | $1.90 | $1.90 | 63,450 | — | — |
| 2000-03-28 | $1.90 | $1.90 | 99,900 | — | — |
| 2000-03-27 | $1.89 | $1.89 | 159,300 | — | — |
| 2000-03-24 | $1.85 | $1.85 | 291,600 | — | — |
| 2000-03-23 | $1.87 | $1.87 | 75,600 | — | — |
| 2000-03-22 | $1.89 | $1.89 | 1,038,150 | — | — |
| 2000-03-21 | $1.92 | $1.92 | 248,400 | — | — |
| 2000-03-20 | $1.88 | $1.88 | 226,800 | — | — |
| 2000-03-17 | $1.82 | $1.82 | 54,000 | — | — |
| 2000-03-16 | $1.82 | $1.82 | 101,250 | — | — |
| 2000-03-15 | $1.84 | $1.84 | 511,650 | — | — |
| 2000-03-14 | $1.86 | $1.86 | 55,350 | — | — |
| 2000-03-13 | $1.89 | $1.89 | 306,450 | — | — |
| 2000-03-10 | $1.84 | $1.84 | 29,700 | — | — |
| 2000-03-09 | $1.81 | $1.81 | 139,050 | — | — |
| 2000-03-08 | $1.81 | $1.81 | 380,700 | — | — |
| 2000-03-07 | $1.75 | $1.75 | 545,400 | — | — |
| 2000-03-06 | $1.80 | $1.80 | 577,800 | — | — |
| 2000-03-03 | $1.84 | $1.84 | 222,750 | — | — |
| 2000-03-02 | $1.59 | $1.59 | 487,350 | — | — |
| 2000-03-01 | $1.82 | $1.82 | 286,200 | — | — |
| 2000-02-29 | $1.86 | $1.86 | 10,800 | — | — |
| 2000-02-28 | $1.86 | $1.86 | 168,750 | — | — |
| 2000-02-25 | $1.86 | $1.86 | 17,550 | — | — |
| 2000-02-24 | $1.86 | $1.86 | 286,200 | — | — |
| 2000-02-23 | $1.89 | $1.89 | 45,900 | — | — |
| 2000-02-22 | $1.86 | $1.86 | 240,300 | — | — |
| 2000-02-18 | $1.91 | $1.91 | 82,350 | — | — |
| 2000-02-17 | $1.92 | $1.92 | 70,200 | — | — |
| 2000-02-16 | $1.93 | $1.93 | 78,300 | — | — |
| 2000-02-15 | $2.04 | $2.04 | 176,850 | — | — |
| 2000-02-14 | $1.91 | $1.91 | 162,000 | — | — |
| 2000-02-11 | $1.91 | $1.91 | 319,950 | — | — |
| 2000-02-10 | $1.87 | $1.87 | 410,400 | — | — |
| 2000-02-09 | $1.87 | $1.87 | 383,400 | — | — |
| 2000-02-08 | $1.84 | $1.84 | 126,900 | — | — |
| 2000-02-07 | $1.82 | $1.82 | 70,200 | — | — |
| 2000-02-04 | $1.82 | $1.82 | 143,100 | — | — |
| 2000-02-03 | $1.82 | $1.82 | 102,600 | — | — |
| 2000-02-02 | $1.83 | $1.83 | 90,450 | — | — |
| 2000-02-01 | $1.82 | $1.82 | 90,450 | — | — |
| 2000-01-31 | $1.81 | $1.81 | 106,650 | — | — |
| 2000-01-28 | $1.84 | $1.84 | 94,500 | — | — |
| 2000-01-27 | $1.83 | $1.83 | 51,300 | — | — |
| 2000-01-26 | $1.81 | $1.81 | 24,300 | — | — |
| 2000-01-25 | $1.81 | $1.81 | 117,450 | — | — |
| 2000-01-24 | $1.81 | $1.81 | 167,400 | — | — |
| 2000-01-21 | $1.83 | $1.83 | 55,350 | — | — |
| 2000-01-20 | $1.81 | $1.81 | 58,050 | — | — |
| 2000-01-19 | $1.81 | $1.81 | 116,100 | — | — |
| 2000-01-18 | $1.78 | $1.78 | 120,150 | — | — |
| 2000-01-14 | $1.75 | $1.75 | 91,800 | — | — |
| 2000-01-13 | $1.76 | $1.76 | 54,000 | — | — |
| 2000-01-12 | $1.72 | $1.72 | 257,850 | — | — |
| 2000-01-11 | $1.78 | $1.78 | 130,950 | — | — |
| 2000-01-10 | $1.82 | $1.82 | 114,750 | — | — |
| 2000-01-07 | $1.82 | $1.82 | 241,650 | — | — |
| 2000-01-06 | $1.79 | $1.79 | 71,550 | — | — |
| 2000-01-05 | $1.78 | $1.78 | 112,050 | — | — |
| 2000-01-04 | $1.81 | $1.81 | 128,250 | — | — |
| 2000-01-03 | $1.73 | $1.73 | 313,200 | — | — |