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
- 1998-07-01 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 | $2.36 | $2.36 | 1,079,000 | — | — |
| 2000-12-28 | $2.64 | $2.64 | 596,000 | — | — |
| 2000-12-27 | $2.19 | $2.19 | 405,000 | — | — |
| 2000-12-26 | $2.10 | $2.10 | 1,202,000 | — | — |
| 2000-12-22 | $2.01 | $2.01 | 169,000 | — | — |
| 2000-12-21 | $2.00 | $2.00 | 1,027,000 | — | — |
| 2000-12-20 | $2.15 | $2.15 | 772,000 | — | — |
| 2000-12-19 | $2.18 | $2.18 | 321,000 | — | — |
| 2000-12-18 | $2.13 | $2.13 | 669,000 | — | — |
| 2000-12-15 | $2.10 | $2.10 | 1,114,000 | — | — |
| 2000-12-14 | $2.16 | $2.16 | 683,000 | — | — |
| 2000-12-13 | $2.19 | $2.19 | 79,000 | — | — |
| 2000-12-12 | $2.15 | $2.15 | 498,000 | — | — |
| 2000-12-11 | $1.98 | $1.98 | 602,000 | — | — |
| 2000-12-08 | $2.15 | $2.15 | 415,000 | — | — |
| 2000-12-07 | $2.15 | $2.15 | 132,000 | — | — |
| 2000-12-06 | $2.24 | $2.24 | 285,000 | — | — |
| 2000-12-05 | $2.35 | $2.35 | 593,000 | — | — |
| 2000-12-04 | $2.21 | $2.21 | 308,000 | — | — |
| 2000-12-01 | $2.31 | $2.31 | 492,000 | — | — |
| 2000-11-30 | $2.23 | $2.23 | 155,000 | — | — |
| 2000-11-29 | $2.35 | $2.35 | 194,000 | — | — |
| 2000-11-28 | $2.39 | $2.39 | 41,000 | — | — |
| 2000-11-27 | $2.49 | $2.49 | 399,000 | — | — |
| 2000-11-24 | $2.63 | $2.63 | 118,000 | — | — |
| 2000-11-22 | $2.49 | $2.49 | 137,000 | — | — |
| 2000-11-21 | $2.62 | $2.62 | 350,000 | — | — |
| 2000-11-20 | $2.64 | $2.64 | 255,000 | — | — |
| 2000-11-17 | $2.71 | $2.71 | 51,000 | — | — |
| 2000-11-16 | $2.66 | $2.66 | 575,000 | — | — |
| 2000-11-15 | $2.93 | $2.93 | 456,000 | — | — |
| 2000-11-14 | $2.78 | $2.78 | 192,000 | — | — |
| 2000-11-13 | $2.73 | $2.73 | 208,000 | — | — |
| 2000-11-10 | $2.63 | $2.63 | 837,000 | — | — |
| 2000-11-09 | $2.80 | $2.80 | 188,000 | — | — |
| 2000-11-08 | $2.88 | $2.88 | 145,000 | — | — |
| 2000-11-07 | $2.90 | $2.90 | 946,000 | — | — |
| 2000-11-06 | $2.97 | $2.97 | 1,158,000 | — | — |
| 2000-11-03 | $3.09 | $3.09 | 1,834,000 | — | — |
| 2000-11-02 | $3.11 | $3.11 | 1,578,000 | — | — |
| 2000-11-01 | $3.10 | $3.10 | 2,689,000 | — | — |
| 2000-10-31 | $3.13 | $3.13 | 1,646,000 | — | — |
| 2000-10-30 | $3.05 | $3.05 | 2,096,000 | — | — |
| 2000-10-27 | $3.18 | $3.18 | 442,000 | — | — |
| 2000-10-26 | $3.23 | $3.23 | 685,000 | — | — |
| 2000-10-25 | $2.92 | $2.92 | 800,000 | — | — |
| 2000-10-24 | $3.05 | $3.05 | 1,149,000 | — | — |
| 2000-10-23 | $3.05 | $3.05 | 588,000 | — | — |
| 2000-10-20 | $3.26 | $3.26 | 895,000 | — | — |
| 2000-10-19 | $3.15 | $3.15 | 1,103,000 | — | — |
| 2000-10-18 | $3.05 | $3.05 | 1,948,000 | — | — |
| 2000-10-17 | $3.10 | $3.10 | 638,000 | — | — |
| 2000-10-16 | $3.16 | $3.16 | 1,088,000 | — | — |
| 2000-10-13 | $3.23 | $3.23 | 308,000 | — | — |
| 2000-10-12 | $3.30 | $3.30 | 494,000 | — | — |
| 2000-10-11 | $3.28 | $3.28 | 79,000 | — | — |
| 2000-10-10 | $3.40 | $3.40 | 403,000 | — | — |
| 2000-10-09 | $3.48 | $3.48 | 120,000 | — | — |
| 2000-10-06 | $3.56 | $3.56 | 231,000 | — | — |
| 2000-10-05 | $3.41 | $3.41 | 117,000 | — | — |
| 2000-10-04 | $3.40 | $3.40 | 184,000 | — | — |
| 2000-10-03 | $3.54 | $3.54 | 425,000 | — | — |
| 2000-10-02 | $3.53 | $3.53 | 240,000 | — | — |
| 2000-09-29 | $3.70 | $3.70 | 1,523,000 | — | — |
| 2000-09-28 | $4.00 | $4.00 | 2,867,000 | — | — |
| 2000-09-27 | $3.46 | $3.46 | 1,429,000 | — | — |
| 2000-09-26 | $3.46 | $3.46 | 812,000 | — | — |
| 2000-09-25 | $3.31 | $3.31 | 550,000 | — | — |
| 2000-09-22 | $3.10 | $3.10 | 277,000 | — | — |
| 2000-09-21 | $3.00 | $3.00 | 99,000 | — | — |
| 2000-09-20 | $3.04 | $3.04 | 828,000 | — | — |
| 2000-09-19 | $2.96 | $2.96 | 185,000 | — | — |
| 2000-09-18 | $2.89 | $2.89 | 381,000 | — | — |
| 2000-09-15 | $3.00 | $3.00 | 413,000 | — | — |
| 2000-09-14 | $3.00 | $3.00 | 884,000 | — | — |
| 2000-09-13 | $3.01 | $3.01 | 547,000 | — | — |
| 2000-09-12 | $3.02 | $3.02 | 420,000 | — | — |
| 2000-09-11 | $2.92 | $2.92 | 1,761,000 | — | — |
| 2000-09-08 | $2.95 | $2.95 | 117,000 | — | — |
| 2000-09-07 | $2.77 | $2.77 | 5,299,000 | — | — |
| 2000-09-06 | $2.64 | $2.64 | 387,000 | — | — |
| 2000-09-05 | $2.68 | $2.68 | 1,243,000 | — | — |
| 2000-09-01 | $2.69 | $2.69 | 896,000 | — | — |
| 2000-08-31 | $2.76 | $2.76 | 91,000 | — | — |
| 2000-08-30 | $2.75 | $2.75 | 247,000 | — | — |
| 2000-08-29 | $2.66 | $2.66 | 479,000 | — | — |
| 2000-08-28 | $2.70 | $2.70 | 616,000 | — | — |
| 2000-08-25 | $2.72 | $2.72 | 414,000 | — | — |
| 2000-08-24 | $2.72 | $2.72 | 534,000 | — | — |
| 2000-08-23 | $2.74 | $2.74 | 285,000 | — | — |
| 2000-08-22 | $2.81 | $2.81 | 260,000 | — | — |
| 2000-08-21 | $3.07 | $3.07 | 941,000 | — | — |
| 2000-08-18 | $3.01 | $3.01 | 353,000 | — | — |
| 2000-08-17 | $2.70 | $2.70 | 499,000 | — | — |
| 2000-08-16 | $2.73 | $2.73 | 351,000 | — | — |
| 2000-08-15 | $2.73 | $2.73 | 491,000 | — | — |
| 2000-08-14 | $2.68 | $2.68 | 327,000 | — | — |
| 2000-08-11 | $2.73 | $2.73 | 519,000 | — | — |
| 2000-08-10 | $2.76 | $2.76 | 327,000 | — | — |
| 2000-08-09 | $2.68 | $2.68 | 1,097,000 | — | — |
| 2000-08-08 | $2.64 | $2.64 | 391,000 | — | — |
| 2000-08-07 | $2.90 | $2.90 | 310,000 | — | — |
| 2000-08-04 | $2.90 | $2.90 | 40,000 | — | — |
| 2000-08-03 | $2.95 | $2.95 | 922,000 | — | — |
| 2000-08-02 | $3.29 | $3.29 | 1,788,000 | — | — |
| 2000-08-01 | $3.51 | $3.51 | 377,000 | — | — |
| 2000-07-31 | $3.67 | $3.67 | 1,167,000 | — | — |
| 2000-07-28 | $3.74 | $3.74 | 1,489,000 | — | — |
| 2000-07-27 | $3.74 | $3.74 | 1,805,000 | — | — |
| 2000-07-26 | $3.58 | $3.58 | 720,000 | — | — |
| 2000-07-25 | $3.45 | $3.45 | 662,000 | — | — |
| 2000-07-24 | $3.49 | $3.49 | 347,000 | — | — |
| 2000-07-21 | $3.48 | $3.48 | 211,000 | — | — |
| 2000-07-20 | $3.50 | $3.50 | 121,000 | — | — |
| 2000-07-19 | $3.49 | $3.49 | 209,000 | — | — |
| 2000-07-18 | $3.52 | $3.52 | 224,000 | — | — |
| 2000-07-17 | $3.53 | $3.53 | 1,229,000 | — | — |
| 2000-07-14 | $3.36 | $3.36 | 206,000 | — | — |
| 2000-07-13 | $3.20 | $3.20 | 426,000 | — | — |
| 2000-07-12 | $2.76 | $2.76 | 672,000 | — | — |
| 2000-07-11 | $2.70 | $2.70 | 229,000 | — | — |
| 2000-07-10 | $2.69 | $2.69 | 664,000 | — | — |
| 2000-07-07 | $2.64 | $2.64 | 782,000 | — | — |
| 2000-07-06 | $2.75 | $2.75 | 1,672,000 | — | — |
| 2000-07-05 | $2.56 | $2.56 | 817,000 | — | — |
| 2000-07-03 | $2.49 | $2.49 | 141,000 | — | — |
| 2000-06-30 | $2.51 | $2.51 | 1,388,000 | — | — |
| 2000-06-29 | $2.86 | $2.86 | 940,000 | — | — |
| 2000-06-28 | $2.63 | $2.63 | 335,000 | — | — |
| 2000-06-27 | $2.58 | $2.58 | 664,000 | — | — |
| 2000-06-26 | $2.49 | $2.49 | 404,000 | — | — |
| 2000-06-23 | $2.43 | $2.43 | 435,000 | — | — |
| 2000-06-22 | $2.48 | $2.48 | 148,000 | — | — |
| 2000-06-21 | $2.49 | $2.49 | 17,000 | — | — |
| 2000-06-20 | $2.47 | $2.47 | 176,000 | — | — |
| 2000-06-19 | $2.45 | $2.45 | 503,000 | — | — |
| 2000-06-16 | $2.63 | $2.63 | 485,000 | — | — |
| 2000-06-15 | $2.61 | $2.61 | 552,000 | — | — |
| 2000-06-14 | $2.60 | $2.60 | 342,000 | — | — |
| 2000-06-13 | $2.25 | $2.25 | 1,326,000 | — | — |
| 2000-06-12 | $2.41 | $2.41 | 444,000 | — | — |
| 2000-06-09 | $2.59 | $2.59 | 320,000 | — | — |
| 2000-06-08 | $2.39 | $2.39 | 883,000 | — | — |
| 2000-06-07 | $2.28 | $2.28 | 1,163,000 | — | — |
| 2000-06-06 | $2.29 | $2.29 | 836,000 | — | — |
| 2000-06-05 | $2.40 | $2.40 | 681,000 | — | — |
| 2000-06-02 | $2.26 | $2.26 | 628,000 | — | — |
| 2000-06-01 | $2.09 | $2.09 | 240,000 | — | — |
| 2000-05-31 | $2.09 | $2.09 | 279,000 | — | — |
| 2000-05-30 | $2.10 | $2.10 | 296,000 | — | — |
| 2000-05-26 | $2.10 | $2.10 | 341,000 | — | — |
| 2000-05-25 | $2.17 | $2.17 | 592,000 | — | — |
| 2000-05-24 | $2.23 | $2.23 | 1,001,000 | — | — |
| 2000-05-23 | $2.25 | $2.25 | 712,000 | — | — |
| 2000-05-22 | $2.23 | $2.23 | 585,000 | — | — |
| 2000-05-19 | $2.46 | $2.46 | 237,000 | — | — |
| 2000-05-18 | $2.40 | $2.40 | 296,000 | — | — |
| 2000-05-17 | $2.20 | $2.20 | 366,000 | — | — |
| 2000-05-16 | $2.18 | $2.18 | 324,000 | — | — |
| 2000-05-15 | $2.13 | $2.13 | 404,000 | — | — |
| 2000-05-12 | $2.17 | $2.17 | 952,000 | — | — |
| 2000-05-11 | $2.18 | $2.18 | 808,000 | — | — |
| 2000-05-10 | $2.11 | $2.11 | 141,000 | — | — |
| 2000-05-09 | $2.26 | $2.26 | 135,000 | — | — |
| 2000-05-08 | $2.43 | $2.43 | 518,000 | — | — |
| 2000-05-05 | $2.44 | $2.44 | 216,000 | — | — |
| 2000-05-04 | $2.13 | $2.13 | 556,000 | — | — |
| 2000-05-03 | $2.13 | $2.13 | 622,000 | — | — |
| 2000-05-02 | $2.08 | $2.08 | 418,000 | — | — |
| 2000-05-01 | $2.39 | $2.39 | 360,000 | — | — |
| 2000-04-28 | $2.40 | $2.40 | 732,000 | — | — |
| 2000-04-27 | $2.44 | $2.44 | 936,000 | — | — |
| 2000-04-26 | $2.50 | $2.50 | 844,000 | — | — |
| 2000-04-25 | $2.35 | $2.35 | 257,000 | — | — |
| 2000-04-24 | $2.66 | $2.66 | 240,000 | — | — |
| 2000-04-20 | $2.76 | $2.76 | 164,000 | — | — |
| 2000-04-19 | $2.84 | $2.84 | 284,000 | — | — |
| 2000-04-18 | $2.90 | $2.90 | 545,000 | — | — |
| 2000-04-17 | $2.81 | $2.81 | 1,029,000 | — | — |
| 2000-04-14 | $2.74 | $2.74 | 766,000 | — | — |
| 2000-04-13 | $3.08 | $3.08 | 357,000 | — | — |
| 2000-04-12 | $3.26 | $3.26 | 432,000 | — | — |
| 2000-04-11 | $3.51 | $3.51 | 716,000 | — | — |
| 2000-04-10 | $3.71 | $3.71 | 454,000 | — | — |
| 2000-04-07 | $3.86 | $3.86 | 1,617,000 | — | — |
| 2000-04-06 | $3.43 | $3.43 | 2,166,000 | — | — |
| 2000-04-05 | $3.46 | $3.46 | 3,094,000 | — | — |
| 2000-04-04 | $3.60 | $3.60 | 1,427,000 | — | — |
| 2000-04-03 | $3.68 | $3.68 | 590,000 | — | — |
| 2000-03-31 | $3.69 | $3.69 | 799,000 | — | — |
| 2000-03-30 | $3.71 | $3.71 | 508,000 | — | — |
| 2000-03-29 | $3.87 | $3.87 | 695,000 | — | — |
| 2000-03-28 | $4.10 | $4.10 | 520,000 | — | — |
| 2000-03-27 | $4.48 | $4.47 | 231,000 | — | — |
| 2000-03-24 | $4.60 | $4.60 | 353,000 | — | — |
| 2000-03-23 | $4.69 | $4.69 | 1,468,000 | — | — |
| 2000-03-22 | $4.78 | $4.78 | 1,550,000 | — | — |
| 2000-03-21 | $5.01 | $5.01 | 1,465,000 | — | — |
| 2000-03-20 | $4.94 | $4.94 | 1,292,000 | — | — |
| 2000-03-17 | $5.00 | $5.00 | 2,191,000 | — | — |
| 2000-03-16 | $4.95 | $4.95 | 2,059,000 | — | — |
| 2000-03-15 | $4.53 | $4.53 | 1,181,000 | — | — |
| 2000-03-14 | $4.85 | $4.85 | 4,665,000 | — | — |
| 2000-03-13 | $5.21 | $5.21 | 2,320,000 | — | — |
| 2000-03-10 | $4.80 | $4.80 | 693,000 | — | — |
| 2000-03-09 | $4.60 | $4.60 | 568,000 | — | — |
| 2000-03-08 | $4.57 | $4.57 | 2,136,000 | — | — |
| 2000-03-07 | $4.74 | $4.74 | 1,493,000 | — | — |
| 2000-03-06 | $4.20 | $4.20 | 503,000 | — | — |
| 2000-03-03 | $4.01 | $4.01 | 826,000 | — | — |
| 2000-03-02 | $3.65 | $3.65 | 1,590,000 | — | — |
| 2000-03-01 | $3.60 | $3.60 | 2,192,000 | — | — |
| 2000-02-29 | $3.64 | $3.64 | 1,975,000 | — | — |
| 2000-02-28 | $3.60 | $3.60 | 1,089,000 | — | — |
| 2000-02-25 | $3.51 | $3.51 | 708,000 | — | — |
| 2000-02-24 | $3.49 | $3.49 | 437,000 | — | — |
| 2000-02-23 | $3.63 | $3.63 | 378,000 | — | — |
| 2000-02-22 | $3.20 | $3.20 | 724,000 | — | — |
| 2000-02-18 | $3.08 | $3.08 | 155,000 | — | — |
| 2000-02-17 | $3.20 | $3.20 | 177,000 | — | — |
| 2000-02-16 | $3.23 | $3.23 | 139,000 | — | — |
| 2000-02-15 | $3.24 | $3.24 | 554,000 | — | — |
| 2000-02-14 | $3.48 | $3.48 | 172,000 | — | — |
| 2000-02-11 | $3.63 | $3.63 | 275,000 | — | — |
| 2000-02-10 | $3.71 | $3.71 | 730,000 | — | — |
| 2000-02-09 | $3.66 | $3.66 | 2,431,000 | — | — |
| 2000-02-08 | $3.61 | $3.61 | 1,796,000 | — | — |
| 2000-02-07 | $3.51 | $3.51 | 934,000 | — | — |
| 2000-02-04 | $3.49 | $3.49 | 1,178,000 | — | — |
| 2000-02-03 | $3.29 | $3.29 | 1,984,000 | — | — |
| 2000-02-02 | $3.24 | $3.24 | 283,000 | — | — |
| 2000-02-01 | $3.25 | $3.25 | 539,000 | — | — |
| 2000-01-31 | $3.23 | $3.23 | 193,000 | — | — |
| 2000-01-28 | $3.51 | $3.51 | 554,000 | — | — |
| 2000-01-27 | $3.68 | $3.68 | 73,000 | — | — |
| 2000-01-26 | $3.73 | $3.73 | 1,103,000 | — | — |
| 2000-01-25 | $3.73 | $3.73 | 267,000 | — | — |
| 2000-01-24 | $3.74 | $3.74 | 434,000 | — | — |
| 2000-01-21 | $3.86 | $3.86 | 508,000 | — | — |
| 2000-01-20 | $3.50 | $3.50 | 235,000 | — | — |
| 2000-01-19 | $3.95 | $3.95 | 817,000 | — | — |
| 2000-01-18 | $3.81 | $3.81 | 480,000 | — | — |
| 2000-01-14 | $3.80 | $3.80 | 2,493,000 | — | — |
| 2000-01-13 | $3.64 | $3.64 | 1,568,000 | — | — |
| 2000-01-12 | $3.36 | $3.36 | 1,090,000 | — | — |
| 2000-01-11 | $3.25 | $3.25 | 912,000 | — | — |
| 2000-01-10 | $3.07 | $3.07 | 716,000 | — | — |
| 2000-01-07 | $3.05 | $3.05 | 191,000 | — | — |
| 2000-01-06 | $3.10 | $3.10 | 1,034,000 | — | — |
| 2000-01-05 | $3.14 | $3.14 | 816,000 | — | — |
| 2000-01-04 | $3.24 | $3.24 | 372,000 | — | — |
| 2000-01-03 | $3.14 | $3.14 | 1,321,000 | — | — |