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
- 1993-09-07 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 | $1.69 | $1.69 | 97,700 | — | — |
| 2000-12-28 | $1.69 | $1.69 | 102,400 | — | — |
| 2000-12-27 | $1.72 | $1.72 | 71,100 | — | — |
| 2000-12-26 | $1.59 | $1.59 | 11,400 | — | — |
| 2000-12-22 | $1.47 | $1.47 | 15,300 | — | — |
| 2000-12-21 | $1.25 | $1.25 | 13,700 | — | — |
| 2000-12-20 | $1.53 | $1.53 | 18,100 | — | — |
| 2000-12-19 | $1.50 | $1.50 | 34,900 | — | — |
| 2000-12-18 | $1.66 | $1.66 | 39,100 | — | — |
| 2000-12-15 | $1.72 | $1.72 | 26,600 | — | — |
| 2000-12-14 | $1.63 | $1.63 | 21,500 | — | — |
| 2000-12-13 | $1.78 | $1.78 | 77,100 | — | — |
| 2000-12-12 | $1.72 | $1.72 | 57,000 | — | — |
| 2000-12-11 | $1.72 | $1.72 | 91,300 | — | — |
| 2000-12-08 | $1.75 | $1.75 | 102,400 | — | — |
| 2000-12-07 | $1.66 | $1.66 | 7,000 | — | — |
| 2000-12-06 | $1.63 | $1.63 | 51,300 | — | — |
| 2000-12-05 | $1.72 | $1.72 | 55,900 | — | — |
| 2000-12-04 | $1.75 | $1.75 | 39,100 | — | — |
| 2000-12-01 | $1.72 | $1.72 | 10,800 | — | — |
| 2000-11-30 | $1.81 | $1.81 | 247,200 | — | — |
| 2000-11-29 | $1.84 | $1.84 | 40,400 | — | — |
| 2000-11-28 | $1.94 | $1.94 | 400 | — | — |
| 2000-11-27 | $1.91 | $1.91 | 33,500 | — | — |
| 2000-11-24 | $1.97 | $1.97 | 3,700 | — | — |
| 2000-11-22 | $2.00 | $2.00 | 200 | — | — |
| 2000-11-21 | $2.00 | $2.00 | 0 | — | — |
| 2000-11-20 | $2.00 | $2.00 | 8,500 | — | — |
| 2000-11-17 | $2.03 | $2.03 | 26,200 | — | — |
| 2000-11-16 | $2.00 | $2.00 | 41,500 | — | — |
| 2000-11-15 | $1.97 | $1.97 | 35,200 | — | — |
| 2000-11-14 | $2.13 | $2.13 | 15,400 | — | — |
| 2000-11-13 | $1.97 | $1.97 | 4,800 | — | — |
| 2000-11-10 | $1.97 | $1.97 | 22,100 | — | — |
| 2000-11-09 | $2.00 | $2.00 | 14,800 | — | — |
| 2000-11-08 | $2.00 | $2.00 | 8,100 | — | — |
| 2000-11-07 | $2.00 | $2.00 | 16,500 | — | — |
| 2000-11-06 | $2.00 | $2.00 | 27,200 | — | — |
| 2000-11-03 | $1.91 | $1.91 | 45,200 | — | — |
| 2000-11-02 | $2.03 | $2.03 | 21,100 | — | — |
| 2000-11-01 | $1.95 | $1.95 | 800 | — | — |
| 2000-10-31 | $2.03 | $2.03 | 6,700 | — | — |
| 2000-10-30 | $1.88 | $1.88 | 9,200 | — | — |
| 2000-10-27 | $2.00 | $2.00 | 5,800 | — | — |
| 2000-10-26 | $1.94 | $1.94 | 0 | — | — |
| 2000-10-25 | $1.94 | $1.94 | 12,500 | — | — |
| 2000-10-24 | $2.13 | $2.13 | 6,300 | — | — |
| 2000-10-23 | $2.06 | $2.06 | 5,800 | — | — |
| 2000-10-20 | $2.19 | $2.19 | 5,000 | — | — |
| 2000-10-19 | $2.06 | $2.06 | 3,300 | — | — |
| 2000-10-18 | $2.19 | $2.19 | 37,200 | — | — |
| 2000-10-17 | $2.13 | $2.13 | 20,800 | — | — |
| 2000-10-16 | $2.06 | $2.06 | 13,500 | — | — |
| 2000-10-13 | $2.06 | $2.06 | 13,500 | — | — |
| 2000-10-12 | $2.00 | $2.00 | 3,600 | — | — |
| 2000-10-11 | $2.00 | $2.00 | 25,600 | — | — |
| 2000-10-10 | $2.00 | $2.00 | 4,400 | — | — |
| 2000-10-09 | $2.00 | $2.00 | 6,000 | — | — |
| 2000-10-06 | $1.92 | $1.92 | 9,600 | — | — |
| 2000-10-05 | $2.13 | $2.13 | 10,900 | — | — |
| 2000-10-04 | $2.13 | $2.13 | 10,100 | — | — |
| 2000-10-03 | $1.94 | $1.94 | 0 | — | — |
| 2000-10-02 | $1.94 | $1.94 | 14,200 | — | — |
| 2000-09-29 | $2.06 | $2.06 | 31,800 | — | — |
| 2000-09-28 | $2.16 | $2.16 | 24,600 | — | — |
| 2000-09-27 | $1.94 | $1.94 | 73,000 | — | — |
| 2000-09-26 | $2.03 | $2.03 | 12,500 | — | — |
| 2000-09-25 | $2.06 | $2.06 | 18,400 | — | — |
| 2000-09-22 | $2.06 | $2.06 | 48,400 | — | — |
| 2000-09-21 | $2.09 | $2.09 | 6,300 | — | — |
| 2000-09-20 | $2.13 | $2.13 | 0 | — | — |
| 2000-09-19 | $2.13 | $2.13 | 11,800 | — | — |
| 2000-09-18 | $2.16 | $2.16 | 8,200 | — | — |
| 2000-09-15 | $2.03 | $2.03 | 4,200 | — | — |
| 2000-09-14 | $2.06 | $2.06 | 68,100 | — | — |
| 2000-09-13 | $2.19 | $2.19 | 78,800 | — | — |
| 2000-09-12 | $2.34 | $2.34 | 303,800 | — | — |
| 2000-09-11 | $2.19 | $2.19 | 300 | — | — |
| 2000-09-08 | $2.22 | $2.22 | 20,400 | — | — |
| 2000-09-07 | $2.22 | $2.22 | 32,600 | — | — |
| 2000-09-06 | $2.25 | $2.25 | 18,600 | — | — |
| 2000-09-05 | $2.22 | $2.22 | 19,800 | — | — |
| 2000-09-01 | $2.19 | $2.19 | 21,200 | — | — |
| 2000-08-31 | $2.25 | $2.25 | 29,600 | — | — |
| 2000-08-30 | $2.25 | $2.25 | 29,700 | — | — |
| 2000-08-29 | $2.19 | $2.19 | 45,300 | — | — |
| 2000-08-28 | $2.19 | $2.19 | 65,300 | — | — |
| 2000-08-25 | $2.13 | $2.13 | 13,600 | — | — |
| 2000-08-24 | $2.06 | $2.06 | 35,000 | — | — |
| 2000-08-23 | $2.19 | $2.19 | 27,700 | — | — |
| 2000-08-22 | $2.19 | $2.19 | 24,200 | — | — |
| 2000-08-21 | $2.09 | $2.09 | 19,600 | — | — |
| 2000-08-18 | $2.06 | $2.06 | 3,200 | — | — |
| 2000-08-17 | $2.06 | $2.06 | 17,600 | — | — |
| 2000-08-16 | $2.09 | $2.09 | 20,900 | — | — |
| 2000-08-15 | $2.06 | $2.06 | 20,900 | — | — |
| 2000-08-14 | $2.00 | $2.00 | 40,000 | — | — |
| 2000-08-11 | $2.00 | $2.00 | 30,900 | — | — |
| 2000-08-10 | $2.06 | $2.06 | 23,000 | — | — |
| 2000-08-09 | $2.00 | $2.00 | 11,700 | — | — |
| 2000-08-08 | $2.00 | $2.00 | 15,600 | — | — |
| 2000-08-07 | $2.00 | $2.00 | 38,900 | — | — |
| 2000-08-04 | $1.97 | $1.97 | 53,200 | — | — |
| 2000-08-03 | $1.94 | $1.94 | 44,000 | — | — |
| 2000-08-02 | $1.94 | $1.94 | 40,800 | — | — |
| 2000-08-01 | $1.97 | $1.97 | 34,800 | — | — |
| 2000-07-31 | $2.00 | $2.00 | 58,400 | — | — |
| 2000-07-28 | $2.03 | $2.03 | 5,500 | — | — |
| 2000-07-27 | $2.03 | $2.03 | 12,900 | — | — |
| 2000-07-26 | $2.09 | $2.09 | 1,600 | — | — |
| 2000-07-25 | $2.16 | $2.16 | 22,800 | — | — |
| 2000-07-24 | $2.25 | $2.25 | 1,400 | — | — |
| 2000-07-21 | $2.13 | $2.13 | 11,200 | — | — |
| 2000-07-20 | $2.09 | $2.09 | 66,400 | — | — |
| 2000-07-19 | $2.31 | $2.31 | 8,000 | — | — |
| 2000-07-18 | $2.41 | $2.41 | 18,500 | — | — |
| 2000-07-17 | $2.38 | $2.38 | 12,400 | — | — |
| 2000-07-14 | $2.31 | $2.31 | 15,000 | — | — |
| 2000-07-13 | $2.28 | $2.28 | 16,600 | — | — |
| 2000-07-12 | $2.28 | $2.28 | 39,300 | — | — |
| 2000-07-11 | $2.38 | $2.38 | 900 | — | — |
| 2000-07-10 | $2.44 | $2.44 | 26,400 | — | — |
| 2000-07-07 | $2.31 | $2.31 | 29,100 | — | — |
| 2000-07-06 | $2.25 | $2.25 | 1,500 | — | — |
| 2000-07-05 | $2.25 | $2.25 | 53,200 | — | — |
| 2000-07-03 | $2.28 | $2.28 | 11,800 | — | — |
| 2000-06-30 | $2.28 | $2.28 | 14,100 | — | — |
| 2000-06-29 | $2.25 | $2.25 | 48,500 | — | — |
| 2000-06-28 | $2.38 | $2.38 | 17,400 | — | — |
| 2000-06-27 | $2.38 | $2.38 | 54,000 | — | — |
| 2000-06-26 | $2.41 | $2.41 | 65,000 | — | — |
| 2000-06-23 | $2.22 | $2.22 | 499,900 | — | — |
| 2000-06-22 | $2.00 | $2.00 | 9,500 | — | — |
| 2000-06-21 | $2.00 | $2.00 | 35,800 | — | — |
| 2000-06-20 | $2.03 | $2.03 | 4,500 | — | — |
| 2000-06-19 | $2.00 | $2.00 | 6,300 | — | — |
| 2000-06-16 | $2.00 | $2.00 | 29,900 | — | — |
| 2000-06-15 | $2.00 | $2.00 | 40,100 | — | — |
| 2000-06-14 | $2.00 | $2.00 | 22,900 | — | — |
| 2000-06-13 | $2.06 | $2.06 | 120,900 | — | — |
| 2000-06-12 | $2.13 | $2.13 | 5,000 | — | — |
| 2000-06-09 | $2.13 | $2.13 | 5,300 | — | — |
| 2000-06-08 | $2.13 | $2.13 | 28,000 | — | — |
| 2000-06-07 | $2.06 | $2.06 | 56,600 | — | — |
| 2000-06-06 | $2.25 | $2.25 | 14,800 | — | — |
| 2000-06-05 | $2.44 | $2.44 | 57,600 | — | — |
| 2000-06-02 | $2.50 | $2.50 | 11,000 | — | — |
| 2000-06-01 | $2.63 | $2.63 | 8,700 | — | — |
| 2000-05-31 | $2.63 | $2.63 | 14,800 | — | — |
| 2000-05-30 | $2.25 | $2.25 | 10,900 | — | — |
| 2000-05-26 | $2.25 | $2.25 | 7,300 | — | — |
| 2000-05-25 | $2.25 | $2.25 | 53,100 | — | — |
| 2000-05-24 | $2.52 | $2.52 | 29,800 | — | — |
| 2000-05-23 | $2.53 | $2.53 | 23,400 | — | — |
| 2000-05-22 | $2.66 | $2.66 | 75,100 | — | — |
| 2000-05-19 | $2.69 | $2.69 | 154,700 | — | — |
| 2000-05-18 | $2.72 | $2.72 | 214,100 | — | — |
| 2000-05-17 | $2.56 | $2.56 | 143,400 | — | — |
| 2000-05-16 | $2.38 | $2.38 | 22,600 | — | — |
| 2000-05-15 | $2.38 | $2.38 | 45,900 | — | — |
| 2000-05-12 | $2.38 | $2.38 | 57,300 | — | — |
| 2000-05-11 | $2.38 | $2.38 | 146,000 | — | — |
| 2000-05-10 | $2.50 | $2.50 | 287,000 | — | — |
| 2000-05-09 | $1.94 | $1.94 | 14,500 | — | — |
| 2000-05-08 | $1.91 | $1.91 | 18,900 | — | — |
| 2000-05-05 | $1.91 | $1.91 | 44,100 | — | — |
| 2000-05-04 | $2.00 | $2.00 | 14,000 | — | — |
| 2000-05-03 | $2.00 | $2.00 | 36,900 | — | — |
| 2000-05-02 | $2.06 | $2.06 | 4,300 | — | — |
| 2000-05-01 | $2.25 | $2.25 | 3,600 | — | — |
| 2000-04-28 | $2.06 | $2.06 | 18,200 | — | — |
| 2000-04-27 | $2.00 | $2.00 | 16,400 | — | — |
| 2000-04-26 | $2.03 | $2.03 | 1,500 | — | — |
| 2000-04-25 | $2.06 | $2.06 | 6,300 | — | — |
| 2000-04-24 | $1.97 | $1.97 | 19,000 | — | — |
| 2000-04-20 | $1.94 | $1.94 | 10,700 | — | — |
| 2000-04-19 | $1.94 | $1.94 | 3,200 | — | — |
| 2000-04-18 | $1.94 | $1.94 | 12,400 | — | — |
| 2000-04-17 | $2.00 | $2.00 | 60,600 | — | — |
| 2000-04-14 | $1.94 | $1.94 | 23,000 | — | — |
| 2000-04-13 | $2.09 | $2.09 | 100 | — | — |
| 2000-04-12 | $2.09 | $2.09 | 18,000 | — | — |
| 2000-04-11 | $1.97 | $1.97 | 91,600 | — | — |
| 2000-04-10 | $2.06 | $2.06 | 26,200 | — | — |
| 2000-04-07 | $2.22 | $2.22 | 70,300 | — | — |
| 2000-04-06 | $2.19 | $2.19 | 41,600 | — | — |
| 2000-04-05 | $2.16 | $2.16 | 49,100 | — | — |
| 2000-04-04 | $2.00 | $2.00 | 23,100 | — | — |
| 2000-04-03 | $2.06 | $2.06 | 35,600 | — | — |
| 2000-03-31 | $2.34 | $2.34 | 6,900 | — | — |
| 2000-03-30 | $2.38 | $2.38 | 22,000 | — | — |
| 2000-03-29 | $2.56 | $2.56 | 37,500 | — | — |
| 2000-03-28 | $2.25 | $2.25 | 69,600 | — | — |
| 2000-03-27 | $2.13 | $2.13 | 19,100 | — | — |
| 2000-03-24 | $2.28 | $2.28 | 5,000 | — | — |
| 2000-03-23 | $2.28 | $2.28 | 7,900 | — | — |
| 2000-03-22 | $2.38 | $2.38 | 28,000 | — | — |
| 2000-03-21 | $2.41 | $2.41 | 23,500 | — | — |
| 2000-03-20 | $2.56 | $2.56 | 46,900 | — | — |
| 2000-03-17 | $2.75 | $2.75 | 121,000 | — | — |
| 2000-03-16 | $2.88 | $2.88 | 138,900 | — | — |
| 2000-03-15 | $2.41 | $2.41 | 22,100 | — | — |
| 2000-03-14 | $2.31 | $2.31 | 22,500 | — | — |
| 2000-03-13 | $2.63 | $2.63 | 34,500 | — | — |
| 2000-03-10 | $2.81 | $2.81 | 50,500 | — | — |
| 2000-03-09 | $2.81 | $2.81 | 94,200 | — | — |
| 2000-03-08 | $2.59 | $2.59 | 148,200 | — | — |
| 2000-03-07 | $2.25 | $2.25 | 148,700 | — | — |
| 2000-03-06 | $2.19 | $2.19 | 50,600 | — | — |
| 2000-03-03 | $1.88 | $1.88 | 41,500 | — | — |
| 2000-03-02 | $1.88 | $1.88 | 34,400 | — | — |
| 2000-03-01 | $2.00 | $2.00 | 29,500 | — | — |
| 2000-02-29 | $2.03 | $2.03 | 38,400 | — | — |
| 2000-02-28 | $1.88 | $1.88 | 47,300 | — | — |
| 2000-02-25 | $2.19 | $2.19 | 17,900 | — | — |
| 2000-02-24 | $2.00 | $2.00 | 93,400 | — | — |
| 2000-02-23 | $2.13 | $2.13 | 44,200 | — | — |
| 2000-02-22 | $2.25 | $2.25 | 32,500 | — | — |
| 2000-02-18 | $2.28 | $2.28 | 47,500 | — | — |
| 2000-02-17 | $2.56 | $2.56 | 37,800 | — | — |
| 2000-02-16 | $2.28 | $2.28 | 9,700 | — | — |
| 2000-02-15 | $2.25 | $2.25 | 11,400 | — | — |
| 2000-02-14 | $2.25 | $2.25 | 22,900 | — | — |
| 2000-02-11 | $2.25 | $2.25 | 15,500 | — | — |
| 2000-02-10 | $2.06 | $2.06 | 14,100 | — | — |
| 2000-02-09 | $2.03 | $2.03 | 13,500 | — | — |
| 2000-02-08 | $2.06 | $2.06 | 11,000 | — | — |
| 2000-02-07 | $2.06 | $2.06 | 20,500 | — | — |
| 2000-02-04 | $2.25 | $2.25 | 9,300 | — | — |
| 2000-02-03 | $2.19 | $2.19 | 36,000 | — | — |
| 2000-02-02 | $2.25 | $2.25 | 6,900 | — | — |
| 2000-02-01 | $2.50 | $2.50 | 4,800 | — | — |
| 2000-01-31 | $2.63 | $2.63 | 18,200 | — | — |
| 2000-01-28 | $2.75 | $2.75 | 27,100 | — | — |
| 2000-01-27 | $2.50 | $2.50 | 6,200 | — | — |
| 2000-01-26 | $2.81 | $2.81 | 17,800 | — | — |
| 2000-01-25 | $3.00 | $3.00 | 92,600 | — | — |
| 2000-01-24 | $2.94 | $2.94 | 234,000 | — | — |
| 2000-01-21 | $2.56 | $2.56 | 48,400 | — | — |
| 2000-01-20 | $2.03 | $2.03 | 50,700 | — | — |
| 2000-01-19 | $2.03 | $2.03 | 19,200 | — | — |
| 2000-01-18 | $2.06 | $2.06 | 42,400 | — | — |
| 2000-01-14 | $2.00 | $2.00 | 39,000 | — | — |
| 2000-01-13 | $2.03 | $2.03 | 47,500 | — | — |
| 2000-01-12 | $2.19 | $2.19 | 11,700 | — | — |
| 2000-01-11 | $2.47 | $2.47 | 5,700 | — | — |
| 2000-01-10 | $2.22 | $2.22 | 4,300 | — | — |
| 2000-01-07 | $2.22 | $2.22 | 2,500 | — | — |
| 2000-01-06 | $2.19 | $2.19 | 8,800 | — | — |
| 2000-01-05 | $2.19 | $2.19 | 0 | — | — |
| 2000-01-04 | $2.19 | $2.19 | 13,800 | — | — |
| 2000-01-03 | $2.25 | $2.25 | 13,200 | — | — |