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
- 1993-11-01 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 | $2.52 | $3.26 | 132,500 | — | — |
| 2000-12-28 | $2.57 | $3.33 | 223,750 | — | — |
| 2000-12-27 | $2.54 | $3.28 | 66,250 | — | — |
| 2000-12-26 | $2.54 | $3.28 | 30,000 | — | — |
| 2000-12-22 | $2.55 | $3.29 | 257,500 | — | — |
| 2000-12-21 | $2.46 | $3.18 | 87,500 | — | — |
| 2000-12-20 | $2.42 | $3.13 | 68,750 | — | — |
| 2000-12-19 | $2.50 | $3.24 | 81,250 | — | — |
| 2000-12-18 | $2.51 | $3.24 | 137,500 | — | — |
| 2000-12-15 | $2.44 | $3.16 | 150,000 | — | — |
| 2000-12-14 | $2.55 | $3.29 | 18,750 | — | — |
| 2000-12-13 | $2.50 | $3.24 | 13,750 | — | — |
| 2000-12-12 | $2.53 | $3.23 | 28,750 | — | — |
| 2000-12-11 | $2.53 | $3.23 | 40,000 | — | — |
| 2000-12-08 | $2.53 | $3.23 | 140,000 | — | — |
| 2000-12-07 | $2.51 | $3.22 | 62,500 | — | — |
| 2000-12-06 | $2.52 | $3.23 | 193,750 | — | — |
| 2000-12-05 | $2.56 | $3.27 | 28,750 | — | — |
| 2000-12-04 | $2.51 | $3.21 | 127,500 | — | — |
| 2000-12-01 | $2.56 | $3.28 | 125,000 | — | — |
| 2000-11-30 | $2.50 | $3.20 | 96,250 | — | — |
| 2000-11-29 | $2.55 | $3.27 | 12,500 | — | — |
| 2000-11-28 | $2.52 | $3.23 | 138,750 | — | — |
| 2000-11-27 | $2.53 | $3.24 | 73,750 | — | — |
| 2000-11-24 | $2.56 | $3.28 | 28,750 | — | — |
| 2000-11-22 | $2.55 | $3.27 | 71,250 | — | — |
| 2000-11-21 | $2.53 | $3.24 | 30,000 | — | — |
| 2000-11-20 | $2.54 | $3.25 | 90,000 | — | — |
| 2000-11-17 | $2.52 | $3.23 | 87,500 | — | — |
| 2000-11-16 | $2.52 | $3.23 | 80,000 | — | — |
| 2000-11-15 | $2.54 | $3.25 | 63,750 | — | — |
| 2000-11-14 | $2.52 | $3.23 | 86,250 | — | — |
| 2000-11-13 | $2.49 | $3.19 | 37,500 | — | — |
| 2000-11-10 | $2.47 | $3.16 | 57,500 | — | — |
| 2000-11-09 | $2.48 | $3.18 | 70,000 | — | — |
| 2000-11-08 | $2.45 | $3.14 | 85,000 | — | — |
| 2000-11-07 | $2.50 | $3.20 | 51,250 | — | — |
| 2000-11-06 | $2.46 | $3.15 | 22,500 | — | — |
| 2000-11-03 | $2.49 | $3.18 | 56,250 | — | — |
| 2000-11-02 | $2.50 | $3.20 | 106,250 | — | — |
| 2000-11-01 | $2.48 | $3.18 | 22,500 | — | — |
| 2000-10-31 | $2.46 | $3.15 | 46,250 | — | — |
| 2000-10-30 | $2.45 | $3.13 | 52,500 | — | — |
| 2000-10-27 | $2.38 | $3.04 | 5,000 | — | — |
| 2000-10-26 | $2.40 | $3.07 | 105,000 | — | — |
| 2000-10-25 | $2.44 | $3.12 | 16,250 | — | — |
| 2000-10-24 | $2.44 | $3.12 | 26,250 | — | — |
| 2000-10-23 | $2.48 | $3.18 | 27,500 | — | — |
| 2000-10-20 | $2.50 | $3.20 | 83,750 | — | — |
| 2000-10-19 | $2.47 | $3.16 | 163,750 | — | — |
| 2000-10-18 | $2.44 | $3.13 | 16,250 | — | — |
| 2000-10-17 | $2.39 | $3.06 | 36,250 | — | — |
| 2000-10-16 | $2.36 | $3.02 | 10,000 | — | — |
| 2000-10-13 | $2.44 | $3.12 | 41,250 | — | — |
| 2000-10-12 | $2.28 | $2.92 | 208,750 | — | — |
| 2000-10-11 | $2.40 | $3.07 | 60,000 | — | — |
| 2000-10-10 | $2.45 | $3.14 | 111,250 | — | — |
| 2000-10-09 | $2.47 | $3.16 | 42,500 | — | — |
| 2000-10-06 | $2.46 | $3.15 | 13,750 | — | — |
| 2000-10-05 | $2.49 | $3.19 | 65,000 | — | — |
| 2000-10-04 | $2.57 | $3.29 | 82,500 | — | — |
| 2000-10-03 | $2.47 | $3.16 | 21,250 | — | — |
| 2000-10-02 | $2.53 | $3.23 | 83,750 | — | — |
| 2000-09-29 | $2.57 | $3.29 | 115,000 | — | — |
| 2000-09-28 | $2.57 | $3.29 | 83,750 | — | — |
| 2000-09-27 | $2.55 | $3.27 | 133,750 | — | — |
| 2000-09-26 | $2.55 | $3.27 | 16,250 | — | — |
| 2000-09-25 | $2.54 | $3.25 | 86,250 | — | — |
| 2000-09-22 | $2.58 | $3.30 | 126,250 | — | — |
| 2000-09-21 | $2.55 | $3.27 | 476,250 | — | — |
| 2000-09-20 | $2.53 | $3.24 | 56,250 | — | — |
| 2000-09-19 | $2.57 | $3.29 | 93,750 | — | — |
| 2000-09-18 | $2.52 | $3.23 | 113,750 | — | — |
| 2000-09-15 | $2.55 | $3.27 | 91,250 | — | — |
| 2000-09-14 | $2.58 | $3.30 | 88,750 | — | — |
| 2000-09-13 | $2.58 | $3.30 | 16,250 | — | — |
| 2000-09-12 | $2.56 | $3.25 | 275,000 | — | — |
| 2000-09-11 | $2.58 | $3.27 | 163,750 | — | — |
| 2000-09-08 | $2.40 | $3.04 | 92,500 | — | — |
| 2000-09-07 | $2.52 | $3.19 | 243,750 | — | — |
| 2000-09-06 | $2.58 | $3.27 | 62,500 | — | — |
| 2000-09-05 | $2.52 | $3.19 | 112,500 | — | — |
| 2000-09-01 | $2.55 | $3.23 | 243,750 | — | — |
| 2000-08-31 | $2.56 | $3.25 | 307,500 | — | — |
| 2000-08-30 | $2.56 | $3.25 | 61,250 | — | — |
| 2000-08-29 | $2.54 | $3.21 | 183,750 | — | — |
| 2000-08-28 | $2.54 | $3.21 | 108,750 | — | — |
| 2000-08-25 | $2.50 | $3.17 | 43,750 | — | — |
| 2000-08-24 | $2.48 | $3.14 | 185,000 | — | — |
| 2000-08-23 | $2.43 | $3.08 | 18,750 | — | — |
| 2000-08-22 | $2.45 | $3.11 | 72,500 | — | — |
| 2000-08-21 | $2.46 | $3.12 | 21,250 | — | — |
| 2000-08-18 | $2.43 | $3.08 | 123,750 | — | — |
| 2000-08-17 | $2.44 | $3.09 | 21,250 | — | — |
| 2000-08-16 | $2.43 | $3.08 | 8,750 | — | — |
| 2000-08-15 | $2.41 | $3.06 | 58,750 | — | — |
| 2000-08-14 | $2.42 | $3.07 | 86,250 | — | — |
| 2000-08-11 | $2.40 | $3.04 | 300,000 | — | — |
| 2000-08-10 | $2.35 | $2.98 | 63,750 | — | — |
| 2000-08-09 | $2.34 | $2.97 | 278,750 | — | — |
| 2000-08-08 | $2.33 | $2.95 | 86,250 | — | — |
| 2000-08-07 | $2.32 | $2.94 | 126,250 | — | — |
| 2000-08-04 | $2.33 | $2.95 | 63,750 | — | — |
| 2000-08-03 | $2.31 | $2.93 | 51,250 | — | — |
| 2000-08-02 | $2.32 | $2.94 | 36,250 | — | — |
| 2000-08-01 | $2.30 | $2.92 | 65,000 | — | — |
| 2000-07-31 | $2.32 | $2.94 | 155,000 | — | — |
| 2000-07-28 | $2.29 | $2.90 | 152,500 | — | — |
| 2000-07-27 | $2.22 | $2.81 | 65,000 | — | — |
| 2000-07-26 | $2.24 | $2.84 | 30,000 | — | — |
| 2000-07-25 | $2.24 | $2.84 | 30,000 | — | — |
| 2000-07-24 | $2.20 | $2.79 | 108,750 | — | — |
| 2000-07-21 | $2.22 | $2.81 | 23,750 | — | — |
| 2000-07-20 | $2.28 | $2.89 | 58,750 | — | — |
| 2000-07-19 | $2.19 | $2.78 | 158,750 | — | — |
| 2000-07-18 | $2.22 | $2.81 | 16,250 | — | — |
| 2000-07-17 | $2.27 | $2.88 | 7,500 | — | — |
| 2000-07-14 | $2.28 | $2.89 | 183,750 | — | — |
| 2000-07-13 | $2.24 | $2.84 | 46,250 | — | — |
| 2000-07-12 | $2.21 | $2.80 | 77,500 | — | — |
| 2000-07-11 | $2.18 | $2.76 | 6,250 | — | — |
| 2000-07-10 | $2.19 | $2.78 | 16,250 | — | — |
| 2000-07-07 | $2.22 | $2.81 | 57,500 | — | — |
| 2000-07-06 | $2.18 | $2.76 | 70,000 | — | — |
| 2000-07-05 | $2.14 | $2.71 | 41,250 | — | — |
| 2000-07-03 | $2.14 | $2.71 | 91,250 | — | — |
| 2000-06-30 | $2.20 | $2.79 | 208,750 | — | — |
| 2000-06-29 | $2.16 | $2.74 | 32,500 | — | — |
| 2000-06-28 | $2.18 | $2.76 | 66,250 | — | — |
| 2000-06-27 | $2.16 | $2.73 | 36,250 | — | — |
| 2000-06-26 | $2.21 | $2.80 | 48,750 | — | — |
| 2000-06-23 | $2.22 | $2.81 | 193,750 | — | — |
| 2000-06-22 | $2.11 | $2.67 | 10,000 | — | — |
| 2000-06-21 | $2.16 | $2.74 | 36,250 | — | — |
| 2000-06-20 | $2.11 | $2.67 | 26,250 | — | — |
| 2000-06-19 | $2.16 | $2.74 | 96,250 | — | — |
| 2000-06-16 | $2.18 | $2.76 | 286,250 | — | — |
| 2000-06-15 | $2.22 | $2.81 | 86,250 | — | — |
| 2000-06-14 | $2.18 | $2.76 | 10,000 | — | — |
| 2000-06-13 | $2.24 | $2.81 | 31,250 | — | — |
| 2000-06-12 | $2.26 | $2.82 | 22,500 | — | — |
| 2000-06-09 | $2.24 | $2.81 | 21,250 | — | — |
| 2000-06-08 | $2.24 | $2.80 | 28,750 | — | — |
| 2000-06-07 | $2.19 | $2.74 | 61,250 | — | — |
| 2000-06-06 | $2.19 | $2.74 | 87,500 | — | — |
| 2000-06-05 | $2.26 | $2.82 | 20,000 | — | — |
| 2000-06-02 | $2.20 | $2.76 | 141,250 | — | — |
| 2000-06-01 | $2.28 | $2.86 | 10,000 | — | — |
| 2000-05-31 | $2.34 | $2.93 | 91,250 | — | — |
| 2000-05-30 | $2.28 | $2.86 | 26,250 | — | — |
| 2000-05-26 | $2.28 | $2.86 | 15,000 | — | — |
| 2000-05-25 | $2.18 | $2.73 | 30,000 | — | — |
| 2000-05-24 | $2.28 | $2.86 | 42,500 | — | — |
| 2000-05-23 | $2.26 | $2.83 | 30,000 | — | — |
| 2000-05-22 | $2.26 | $2.83 | 38,750 | — | — |
| 2000-05-19 | $2.24 | $2.81 | 45,000 | — | — |
| 2000-05-18 | $2.23 | $2.79 | 21,250 | — | — |
| 2000-05-17 | $2.19 | $2.74 | 10,000 | — | — |
| 2000-05-16 | $2.26 | $2.83 | 45,000 | — | — |
| 2000-05-15 | $2.26 | $2.83 | 18,750 | — | — |
| 2000-05-12 | $2.18 | $2.73 | 26,250 | — | — |
| 2000-05-11 | $2.26 | $2.83 | 21,250 | — | — |
| 2000-05-10 | $2.22 | $2.78 | 12,500 | — | — |
| 2000-05-09 | $2.26 | $2.83 | 43,750 | — | — |
| 2000-05-08 | $2.17 | $2.72 | 11,250 | — | — |
| 2000-05-05 | $2.24 | $2.80 | 12,500 | — | — |
| 2000-05-04 | $2.26 | $2.83 | 5,000 | — | — |
| 2000-05-03 | $2.18 | $2.73 | 7,500 | — | — |
| 2000-05-02 | $2.20 | $2.76 | 202,500 | — | — |
| 2000-05-01 | $2.17 | $2.72 | 41,250 | — | — |
| 2000-04-28 | $2.16 | $2.71 | 30,000 | — | — |
| 2000-04-27 | $2.20 | $2.76 | 150,000 | — | — |
| 2000-04-26 | $2.12 | $2.66 | 16,250 | — | — |
| 2000-04-25 | $2.18 | $2.73 | 86,250 | — | — |
| 2000-04-24 | $2.08 | $2.61 | 13,750 | — | — |
| 2000-04-20 | $2.05 | $2.57 | 137,500 | — | — |
| 2000-04-19 | $2.16 | $2.71 | 25,000 | — | — |
| 2000-04-18 | $2.22 | $2.78 | 55,000 | — | — |
| 2000-04-17 | $2.16 | $2.71 | 131,250 | — | — |
| 2000-04-14 | $2.10 | $2.63 | 35,000 | — | — |
| 2000-04-13 | $2.06 | $2.58 | 92,500 | — | — |
| 2000-04-12 | $2.04 | $2.56 | 56,250 | — | — |
| 2000-04-11 | $2.06 | $2.58 | 98,750 | — | — |
| 2000-04-10 | $2.05 | $2.56 | 60,000 | — | — |
| 2000-04-07 | $2.14 | $2.68 | 38,750 | — | — |
| 2000-04-06 | $2.16 | $2.71 | 141,250 | — | — |
| 2000-04-05 | $2.10 | $2.62 | 57,500 | — | — |
| 2000-04-04 | $2.10 | $2.63 | 360,000 | — | — |
| 2000-04-03 | $2.03 | $2.54 | 20,000 | — | — |
| 2000-03-31 | $2.10 | $2.63 | 111,250 | — | — |
| 2000-03-30 | $2.05 | $2.57 | 33,750 | — | — |
| 2000-03-29 | $2.04 | $2.56 | 121,250 | — | — |
| 2000-03-28 | $2.08 | $2.61 | 31,250 | — | — |
| 2000-03-27 | $2.03 | $2.54 | 31,250 | — | — |
| 2000-03-24 | $2.08 | $2.61 | 7,500 | — | — |
| 2000-03-23 | $2.12 | $2.66 | 43,750 | — | — |
| 2000-03-22 | $2.12 | $2.66 | 32,500 | — | — |
| 2000-03-21 | $2.04 | $2.56 | 46,250 | — | — |
| 2000-03-20 | $2.00 | $2.51 | 86,250 | — | — |
| 2000-03-17 | $2.28 | $2.86 | 200,000 | — | — |
| 2000-03-16 | $2.06 | $2.58 | 41,250 | — | — |
| 2000-03-15 | $2.06 | $2.58 | 122,500 | — | — |
| 2000-03-14 | $2.00 | $2.48 | 68,750 | — | — |
| 2000-03-13 | $2.02 | $2.49 | 36,250 | — | — |
| 2000-03-10 | $2.02 | $2.50 | 62,500 | — | — |
| 2000-03-09 | $2.14 | $2.65 | 56,250 | — | — |
| 2000-03-08 | $2.14 | $2.65 | 73,750 | — | — |
| 2000-03-07 | $2.06 | $2.55 | 75,000 | — | — |
| 2000-03-06 | $2.08 | $2.57 | 250,000 | — | — |
| 2000-03-03 | $2.16 | $2.67 | 12,500 | — | — |
| 2000-03-02 | $2.16 | $2.67 | 47,500 | — | — |
| 2000-03-01 | $2.12 | $2.62 | 41,250 | — | — |
| 2000-02-29 | $2.08 | $2.57 | 218,750 | — | — |
| 2000-02-28 | $2.09 | $2.58 | 101,250 | — | — |
| 2000-02-25 | $2.13 | $2.64 | 57,500 | — | — |
| 2000-02-24 | $2.18 | $2.70 | 28,750 | — | — |
| 2000-02-23 | $2.24 | $2.77 | 80,000 | — | — |
| 2000-02-22 | $2.28 | $2.82 | 28,750 | — | — |
| 2000-02-18 | $2.28 | $2.82 | 90,000 | — | — |
| 2000-02-17 | $2.28 | $2.82 | 16,250 | — | — |
| 2000-02-16 | $2.28 | $2.82 | 31,250 | — | — |
| 2000-02-15 | $2.30 | $2.85 | 61,250 | — | — |
| 2000-02-14 | $2.28 | $2.82 | 30,000 | — | — |
| 2000-02-11 | $2.32 | $2.87 | 35,000 | — | — |
| 2000-02-10 | $2.24 | $2.77 | 8,750 | — | — |
| 2000-02-09 | $2.24 | $2.77 | 8,750 | — | — |
| 2000-02-08 | $2.32 | $2.87 | 11,250 | — | — |
| 2000-02-07 | $2.32 | $2.87 | 318,750 | — | — |
| 2000-02-04 | $2.24 | $2.77 | 21,250 | — | — |
| 2000-02-03 | $2.24 | $2.77 | 96,250 | — | — |
| 2000-02-02 | $2.17 | $2.69 | 50,000 | — | — |
| 2000-02-01 | $2.22 | $2.75 | 51,250 | — | — |
| 2000-01-31 | $2.25 | $2.78 | 65,000 | — | — |
| 2000-01-28 | $2.28 | $2.82 | 111,250 | — | — |
| 2000-01-27 | $2.27 | $2.81 | 78,750 | — | — |
| 2000-01-26 | $2.32 | $2.87 | 73,750 | — | — |
| 2000-01-25 | $2.26 | $2.79 | 42,500 | — | — |
| 2000-01-24 | $2.32 | $2.87 | 36,250 | — | — |
| 2000-01-21 | $2.27 | $2.81 | 63,750 | — | — |
| 2000-01-20 | $2.34 | $2.90 | 33,750 | — | — |
| 2000-01-19 | $2.32 | $2.87 | 73,750 | — | — |
| 2000-01-18 | $2.32 | $2.87 | 65,000 | — | — |
| 2000-01-14 | $2.37 | $2.93 | 60,000 | — | — |
| 2000-01-13 | $2.38 | $2.94 | 5,000 | — | — |
| 2000-01-12 | $2.32 | $2.87 | 58,750 | — | — |
| 2000-01-11 | $2.27 | $2.80 | 123,750 | — | — |
| 2000-01-10 | $2.22 | $2.75 | 102,500 | — | — |
| 2000-01-07 | $2.27 | $2.81 | 496,250 | — | — |
| 2000-01-06 | $2.27 | $2.81 | 186,250 | — | — |
| 2000-01-05 | $2.36 | $2.92 | 60,000 | — | — |
| 2000-01-04 | $2.41 | $2.98 | 273,750 | — | — |
| 2000-01-03 | $2.38 | $2.95 | 258,750 | — | — |