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
- 1994-02-10 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 | $2.97 | $2.97 | 36,000 | — | — |
| 2000-12-28 | $2.95 | $2.95 | 43,600 | — | — |
| 2000-12-27 | $2.89 | $2.89 | 44,000 | — | — |
| 2000-12-26 | $2.97 | $2.97 | 142,000 | — | — |
| 2000-12-22 | $3.14 | $3.14 | 66,400 | — | — |
| 2000-12-21 | $3.08 | $3.08 | 58,400 | — | — |
| 2000-12-20 | $2.98 | $2.98 | 46,400 | — | — |
| 2000-12-19 | $3.13 | $3.12 | 62,800 | — | — |
| 2000-12-18 | $3.22 | $3.22 | 36,400 | — | — |
| 2000-12-15 | $3.20 | $3.20 | 149,600 | — | — |
| 2000-12-14 | $3.41 | $3.41 | 11,200 | — | — |
| 2000-12-13 | $3.34 | $3.34 | 50,000 | — | — |
| 2000-12-12 | $3.30 | $3.30 | 12,400 | — | — |
| 2000-12-11 | $3.23 | $3.23 | 44,800 | — | — |
| 2000-12-08 | $3.00 | $3.00 | 84,400 | — | — |
| 2000-12-07 | $3.38 | $3.37 | 34,000 | — | — |
| 2000-12-06 | $3.30 | $3.30 | 26,800 | — | — |
| 2000-12-05 | $3.22 | $3.22 | 37,600 | — | — |
| 2000-12-04 | $3.14 | $3.14 | 24,000 | — | — |
| 2000-12-01 | $3.34 | $3.34 | 52,000 | — | — |
| 2000-11-30 | $3.33 | $3.33 | 99,600 | — | — |
| 2000-11-29 | $3.36 | $3.36 | 2,000 | — | — |
| 2000-11-28 | $3.38 | $3.37 | 65,200 | — | — |
| 2000-11-27 | $3.45 | $3.45 | 72,000 | — | — |
| 2000-11-24 | $3.31 | $3.31 | 63,600 | — | — |
| 2000-11-22 | $3.44 | $3.44 | 72,400 | — | — |
| 2000-11-21 | $3.44 | $3.44 | 56,800 | — | — |
| 2000-11-20 | $3.50 | $3.50 | 100,400 | — | — |
| 2000-11-17 | $3.31 | $3.31 | 126,800 | — | — |
| 2000-11-16 | $3.83 | $3.83 | 181,200 | — | — |
| 2000-11-15 | $3.63 | $3.62 | 266,800 | — | — |
| 2000-11-14 | $3.39 | $3.39 | 128,800 | — | — |
| 2000-11-13 | $3.34 | $3.34 | 6,400 | — | — |
| 2000-11-10 | $3.38 | $3.37 | 66,400 | — | — |
| 2000-11-09 | $3.39 | $3.39 | 26,400 | — | — |
| 2000-11-08 | $3.39 | $3.39 | 50,400 | — | — |
| 2000-11-07 | $3.39 | $3.39 | 40,400 | — | — |
| 2000-11-06 | $3.38 | $3.37 | 23,600 | — | — |
| 2000-11-03 | $3.44 | $3.44 | 16,800 | — | — |
| 2000-11-02 | $3.44 | $3.44 | 22,000 | — | — |
| 2000-11-01 | $3.34 | $3.34 | 8,400 | — | — |
| 2000-10-31 | $3.41 | $3.41 | 51,200 | — | — |
| 2000-10-30 | $3.22 | $3.22 | 9,200 | — | — |
| 2000-10-27 | $3.22 | $3.22 | 1,200 | — | — |
| 2000-10-26 | $3.14 | $3.14 | 28,800 | — | — |
| 2000-10-25 | $3.03 | $3.03 | 16,000 | — | — |
| 2000-10-24 | $3.16 | $3.16 | 12,000 | — | — |
| 2000-10-23 | $3.20 | $3.20 | 53,600 | — | — |
| 2000-10-20 | $3.17 | $3.17 | 6,000 | — | — |
| 2000-10-19 | $3.34 | $3.34 | 28,000 | — | — |
| 2000-10-18 | $3.13 | $3.12 | 69,600 | — | — |
| 2000-10-17 | $3.19 | $3.19 | 19,600 | — | — |
| 2000-10-16 | $3.13 | $3.12 | 90,000 | — | — |
| 2000-10-13 | $2.94 | $2.94 | 96,800 | — | — |
| 2000-10-12 | $2.94 | $2.94 | 46,800 | — | — |
| 2000-10-11 | $3.06 | $3.06 | 16,800 | — | — |
| 2000-10-10 | $3.14 | $3.14 | 56,400 | — | — |
| 2000-10-09 | $3.11 | $3.11 | 34,000 | — | — |
| 2000-10-06 | $3.31 | $3.31 | 71,600 | — | — |
| 2000-10-05 | $3.44 | $3.44 | 15,600 | — | — |
| 2000-10-04 | $3.44 | $3.44 | 82,800 | — | — |
| 2000-10-03 | $3.42 | $3.42 | 82,400 | — | — |
| 2000-10-02 | $3.50 | $3.50 | 64,400 | — | — |
| 2000-09-29 | $3.38 | $3.37 | 198,400 | — | — |
| 2000-09-28 | $3.38 | $3.37 | 110,800 | — | — |
| 2000-09-27 | $3.38 | $3.37 | 91,200 | — | — |
| 2000-09-26 | $3.38 | $3.37 | 339,200 | — | — |
| 2000-09-25 | $3.41 | $3.41 | 222,400 | — | — |
| 2000-09-22 | $3.63 | $3.62 | 135,600 | — | — |
| 2000-09-21 | $3.83 | $3.83 | 226,400 | — | — |
| 2000-09-20 | $3.84 | $3.84 | 134,000 | — | — |
| 2000-09-19 | $3.86 | $3.86 | 195,200 | — | — |
| 2000-09-18 | $3.84 | $3.84 | 79,200 | — | — |
| 2000-09-15 | $3.89 | $3.89 | 250,800 | — | — |
| 2000-09-14 | $3.88 | $3.87 | 234,800 | — | — |
| 2000-09-13 | $3.94 | $3.94 | 218,000 | — | — |
| 2000-09-12 | $3.97 | $3.97 | 285,600 | — | — |
| 2000-09-11 | $3.88 | $3.87 | 170,000 | — | — |
| 2000-09-08 | $3.86 | $3.86 | 193,600 | — | — |
| 2000-09-07 | $3.67 | $3.67 | 372,400 | — | — |
| 2000-09-06 | $3.78 | $3.78 | 272,400 | — | — |
| 2000-09-05 | $3.94 | $3.94 | 825,200 | — | — |
| 2000-09-01 | $3.53 | $3.53 | 296,000 | — | — |
| 2000-08-31 | $3.50 | $3.50 | 214,800 | — | — |
| 2000-08-30 | $3.36 | $3.36 | 191,200 | — | — |
| 2000-08-29 | $3.13 | $3.12 | 151,600 | — | — |
| 2000-08-28 | $3.13 | $3.12 | 98,800 | — | — |
| 2000-08-25 | $3.08 | $3.08 | 85,600 | — | — |
| 2000-08-24 | $3.03 | $3.03 | 98,400 | — | — |
| 2000-08-23 | $2.91 | $2.91 | 34,400 | — | — |
| 2000-08-22 | $2.92 | $2.92 | 44,400 | — | — |
| 2000-08-21 | $2.97 | $2.97 | 120,800 | — | — |
| 2000-08-18 | $3.02 | $3.02 | 86,400 | — | — |
| 2000-08-17 | $3.09 | $3.09 | 73,200 | — | — |
| 2000-08-16 | $2.97 | $2.97 | 397,200 | — | — |
| 2000-08-15 | $2.88 | $2.87 | 164,800 | — | — |
| 2000-08-14 | $2.72 | $2.72 | 58,000 | — | — |
| 2000-08-11 | $2.70 | $2.70 | 125,600 | — | — |
| 2000-08-10 | $2.72 | $2.72 | 40,400 | — | — |
| 2000-08-09 | $2.69 | $2.69 | 80,400 | — | — |
| 2000-08-08 | $2.66 | $2.66 | 32,000 | — | — |
| 2000-08-07 | $2.66 | $2.66 | 38,800 | — | — |
| 2000-08-04 | $2.78 | $2.78 | 15,600 | — | — |
| 2000-08-03 | $2.72 | $2.72 | 21,200 | — | — |
| 2000-08-02 | $2.75 | $2.75 | 32,400 | — | — |
| 2000-08-01 | $2.78 | $2.78 | 169,600 | — | — |
| 2000-07-31 | $2.75 | $2.75 | 161,600 | — | — |
| 2000-07-28 | $2.60 | $2.60 | 116,000 | — | — |
| 2000-07-27 | $2.72 | $2.72 | 39,200 | — | — |
| 2000-07-26 | $2.75 | $2.75 | 81,600 | — | — |
| 2000-07-25 | $2.78 | $2.78 | 2,400 | — | — |
| 2000-07-24 | $2.75 | $2.75 | 20,000 | — | — |
| 2000-07-21 | $2.75 | $2.75 | 69,600 | — | — |
| 2000-07-20 | $2.72 | $2.72 | 58,400 | — | — |
| 2000-07-19 | $2.78 | $2.78 | 18,800 | — | — |
| 2000-07-18 | $2.81 | $2.81 | 35,600 | — | — |
| 2000-07-17 | $2.84 | $2.84 | 53,200 | — | — |
| 2000-07-14 | $2.81 | $2.81 | 33,600 | — | — |
| 2000-07-13 | $2.75 | $2.75 | 56,000 | — | — |
| 2000-07-12 | $2.69 | $2.69 | 90,000 | — | — |
| 2000-07-11 | $2.75 | $2.75 | 66,800 | — | — |
| 2000-07-10 | $2.81 | $2.81 | 172,400 | — | — |
| 2000-07-07 | $2.69 | $2.69 | 343,600 | — | — |
| 2000-07-06 | $2.53 | $2.53 | 157,200 | — | — |
| 2000-07-05 | $2.42 | $2.42 | 68,400 | — | — |
| 2000-07-03 | $2.50 | $2.50 | 24,000 | — | — |
| 2000-06-30 | $2.48 | $2.48 | 51,600 | — | — |
| 2000-06-29 | $2.41 | $2.41 | 54,800 | — | — |
| 2000-06-28 | $2.50 | $2.50 | 5,200 | — | — |
| 2000-06-27 | $2.47 | $2.47 | 39,600 | — | — |
| 2000-06-26 | $2.53 | $2.53 | 68,400 | — | — |
| 2000-06-23 | $2.44 | $2.44 | 18,800 | — | — |
| 2000-06-22 | $2.36 | $2.36 | 64,000 | — | — |
| 2000-06-21 | $2.53 | $2.53 | 36,000 | — | — |
| 2000-06-20 | $2.52 | $2.52 | 117,600 | — | — |
| 2000-06-19 | $2.44 | $2.44 | 97,200 | — | — |
| 2000-06-16 | $2.34 | $2.34 | 69,200 | — | — |
| 2000-06-15 | $2.45 | $2.45 | 109,200 | — | — |
| 2000-06-14 | $2.50 | $2.50 | 169,600 | — | — |
| 2000-06-13 | $2.48 | $2.48 | 66,400 | — | — |
| 2000-06-12 | $2.38 | $2.37 | 87,200 | — | — |
| 2000-06-09 | $2.45 | $2.45 | 140,000 | — | — |
| 2000-06-08 | $2.33 | $2.33 | 26,000 | — | — |
| 2000-06-07 | $2.25 | $2.25 | 57,200 | — | — |
| 2000-06-06 | $2.28 | $2.28 | 58,800 | — | — |
| 2000-06-05 | $2.28 | $2.28 | 9,200 | — | — |
| 2000-06-02 | $2.27 | $2.27 | 120,000 | — | — |
| 2000-06-01 | $2.25 | $2.25 | 42,000 | — | — |
| 2000-05-31 | $2.25 | $2.25 | 99,600 | — | — |
| 2000-05-30 | $2.31 | $2.31 | 69,600 | — | — |
| 2000-05-26 | $2.25 | $2.25 | 29,200 | — | — |
| 2000-05-25 | $2.22 | $2.22 | 65,200 | — | — |
| 2000-05-24 | $2.22 | $2.22 | 73,600 | — | — |
| 2000-05-23 | $2.25 | $2.25 | 7,600 | — | — |
| 2000-05-22 | $2.25 | $2.25 | 92,800 | — | — |
| 2000-05-19 | $2.33 | $2.33 | 98,400 | — | — |
| 2000-05-18 | $2.33 | $2.33 | 24,800 | — | — |
| 2000-05-17 | $2.38 | $2.37 | 45,200 | — | — |
| 2000-05-16 | $2.50 | $2.50 | 107,200 | — | — |
| 2000-05-15 | $2.41 | $2.41 | 48,800 | — | — |
| 2000-05-12 | $2.39 | $2.39 | 53,600 | — | — |
| 2000-05-11 | $2.39 | $2.39 | 106,000 | — | — |
| 2000-05-10 | $2.47 | $2.47 | 184,000 | — | — |
| 2000-05-09 | $2.53 | $2.53 | 95,600 | — | — |
| 2000-05-08 | $2.47 | $2.47 | 24,800 | — | — |
| 2000-05-05 | $2.31 | $2.31 | 44,000 | — | — |
| 2000-05-04 | $2.25 | $2.25 | 18,400 | — | — |
| 2000-05-03 | $2.22 | $2.22 | 30,000 | — | — |
| 2000-05-02 | $2.23 | $2.23 | 56,400 | — | — |
| 2000-05-01 | $2.28 | $2.28 | 69,200 | — | — |
| 2000-04-28 | $2.27 | $2.27 | 81,200 | — | — |
| 2000-04-27 | $2.19 | $2.19 | 97,200 | — | — |
| 2000-04-26 | $2.19 | $2.19 | 46,800 | — | — |
| 2000-04-25 | $2.13 | $2.12 | 126,400 | — | — |
| 2000-04-24 | $2.25 | $2.25 | 50,400 | — | — |
| 2000-04-20 | $2.28 | $2.28 | 59,200 | — | — |
| 2000-04-19 | $2.25 | $2.25 | 48,000 | — | — |
| 2000-04-18 | $2.34 | $2.34 | 116,400 | — | — |
| 2000-04-17 | $2.19 | $2.19 | 194,000 | — | — |
| 2000-04-14 | $2.09 | $2.09 | 262,400 | — | — |
| 2000-04-13 | $2.50 | $2.50 | 118,000 | — | — |
| 2000-04-12 | $2.47 | $2.47 | 137,600 | — | — |
| 2000-04-11 | $2.41 | $2.41 | 98,400 | — | — |
| 2000-04-10 | $2.53 | $2.53 | 99,200 | — | — |
| 2000-04-07 | $2.41 | $2.41 | 68,400 | — | — |
| 2000-04-06 | $2.50 | $2.50 | 42,800 | — | — |
| 2000-04-05 | $2.48 | $2.48 | 65,200 | — | — |
| 2000-04-04 | $2.47 | $2.47 | 86,400 | — | — |
| 2000-04-03 | $2.56 | $2.56 | 110,800 | — | — |
| 2000-03-31 | $2.53 | $2.53 | 170,800 | — | — |
| 2000-03-30 | $2.63 | $2.62 | 265,200 | — | — |
| 2000-03-29 | $2.56 | $2.56 | 123,200 | — | — |
| 2000-03-28 | $2.59 | $2.59 | 244,400 | — | — |
| 2000-03-27 | $2.55 | $2.55 | 177,600 | — | — |
| 2000-03-24 | $2.47 | $2.47 | 158,400 | — | — |
| 2000-03-23 | $2.38 | $2.38 | 225,200 | — | — |
| 2000-03-22 | $2.49 | $2.49 | 74,400 | — | — |
| 2000-03-21 | $2.56 | $2.56 | 136,000 | — | — |
| 2000-03-20 | $2.53 | $2.53 | 106,000 | — | — |
| 2000-03-17 | $2.48 | $2.48 | 174,800 | — | — |
| 2000-03-16 | $2.63 | $2.62 | 67,200 | — | — |
| 2000-03-15 | $2.59 | $2.59 | 42,800 | — | — |
| 2000-03-14 | $2.66 | $2.66 | 214,800 | — | — |
| 2000-03-13 | $2.75 | $2.75 | 292,400 | — | — |
| 2000-03-10 | $2.44 | $2.44 | 168,400 | — | — |
| 2000-03-09 | $2.41 | $2.41 | 86,400 | — | — |
| 2000-03-08 | $2.44 | $2.44 | 58,000 | — | — |
| 2000-03-07 | $2.62 | $2.62 | 118,400 | — | — |
| 2000-03-06 | $2.53 | $2.53 | 250,800 | — | — |
| 2000-03-03 | $2.31 | $2.31 | 576,400 | — | — |
| 2000-03-02 | $2.28 | $2.28 | 482,400 | — | — |
| 2000-03-01 | $2.56 | $2.56 | 133,600 | — | — |
| 2000-02-29 | $2.56 | $2.56 | 150,800 | — | — |
| 2000-02-28 | $2.56 | $2.56 | 144,800 | — | — |
| 2000-02-25 | $2.58 | $2.58 | 528,400 | — | — |
| 2000-02-24 | $2.67 | $2.67 | 157,600 | — | — |
| 2000-02-23 | $2.63 | $2.62 | 488,400 | — | — |
| 2000-02-22 | $2.78 | $2.78 | 276,000 | — | — |
| 2000-02-18 | $2.88 | $2.87 | 230,400 | — | — |
| 2000-02-17 | $2.89 | $2.89 | 482,000 | — | — |
| 2000-02-16 | $2.81 | $2.81 | 1,150,400 | — | — |
| 2000-02-15 | $3.55 | $3.55 | 332,400 | — | — |
| 2000-02-14 | $3.56 | $3.56 | 370,800 | — | — |
| 2000-02-11 | $3.39 | $3.39 | 293,200 | — | — |
| 2000-02-10 | $3.22 | $3.22 | 395,600 | — | — |
| 2000-02-09 | $2.94 | $2.94 | 193,600 | — | — |
| 2000-02-08 | $2.97 | $2.97 | 542,800 | — | — |
| 2000-02-07 | $3.02 | $3.02 | 179,600 | — | — |
| 2000-02-04 | $3.22 | $3.22 | 184,800 | — | — |
| 2000-02-03 | $3.25 | $3.25 | 172,400 | — | — |
| 2000-02-02 | $3.28 | $3.28 | 175,200 | — | — |
| 2000-02-01 | $3.25 | $3.25 | 197,600 | — | — |
| 2000-01-31 | $3.48 | $3.48 | 317,600 | — | — |
| 2000-01-28 | $3.23 | $3.23 | 218,000 | — | — |
| 2000-01-27 | $3.22 | $3.22 | 461,600 | — | — |
| 2000-01-26 | $3.11 | $3.11 | 450,400 | — | — |
| 2000-01-25 | $2.81 | $2.81 | 1,410,400 | — | — |
| 2000-01-24 | $2.91 | $2.91 | 709,600 | — | — |
| 2000-01-21 | $3.22 | $3.22 | 441,200 | — | — |
| 2000-01-20 | $3.33 | $3.33 | 394,400 | — | — |
| 2000-01-19 | $3.62 | $3.62 | 245,600 | — | — |
| 2000-01-18 | $3.75 | $3.75 | 374,400 | — | — |
| 2000-01-14 | $3.59 | $3.59 | 517,200 | — | — |
| 2000-01-13 | $3.78 | $3.78 | 282,000 | — | — |
| 2000-01-12 | $3.75 | $3.75 | 385,600 | — | — |
| 2000-01-11 | $3.72 | $3.72 | 988,400 | — | — |
| 2000-01-10 | $4.23 | $4.23 | 1,342,400 | — | — |
| 2000-01-07 | $3.50 | $3.50 | 775,200 | — | — |
| 2000-01-06 | $3.31 | $3.31 | 217,600 | — | — |
| 2000-01-05 | $3.19 | $3.19 | 244,000 | — | — |
| 2000-01-04 | $3.28 | $3.28 | 393,600 | — | — |
| 2000-01-03 | $3.15 | $3.15 | 635,200 | — | — |