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
- 1980-03-17 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 | $2.03 | $2.13 | 6,500 | — | — |
| 2000-12-28 | $2.15 | $2.26 | 11,000 | — | — |
| 2000-12-27 | $2.05 | $2.16 | 0 | — | — |
| 2000-12-26 | $2.05 | $2.16 | 500 | — | — |
| 2000-12-22 | $2.08 | $2.19 | 9,000 | — | — |
| 2000-12-21 | $1.93 | $2.03 | 12,500 | — | — |
| 2000-12-20 | $1.95 | $2.05 | 28,000 | — | — |
| 2000-12-19 | $2.03 | $2.13 | 0 | — | — |
| 2000-12-18 | $2.03 | $2.13 | 8,000 | — | — |
| 2000-12-15 | $2.08 | $2.19 | 3,000 | — | — |
| 2000-12-14 | $2.13 | $2.24 | 0 | — | — |
| 2000-12-13 | $2.13 | $2.24 | 500 | — | — |
| 2000-12-12 | $2.15 | $2.26 | 500 | — | — |
| 2000-12-11 | $2.13 | $2.24 | 8,000 | — | — |
| 2000-12-08 | $2.05 | $2.16 | 0 | — | — |
| 2000-12-07 | $2.05 | $2.16 | 2,500 | — | — |
| 2000-12-06 | $2.10 | $2.21 | 0 | — | — |
| 2000-12-05 | $2.10 | $2.21 | 20,000 | — | — |
| 2000-12-04 | $2.05 | $2.16 | 7,500 | — | — |
| 2000-12-01 | $1.95 | $2.05 | 0 | — | — |
| 2000-11-30 | $1.95 | $2.05 | 161,000 | — | — |
| 2000-11-29 | $1.90 | $2.00 | 41,000 | — | — |
| 2000-11-28 | $1.93 | $2.03 | 52,500 | — | — |
| 2000-11-27 | $2.03 | $2.13 | 34,000 | — | — |
| 2000-11-24 | $1.93 | $2.03 | 1,000 | — | — |
| 2000-11-22 | $1.95 | $2.05 | 16,000 | — | — |
| 2000-11-21 | $1.98 | $2.08 | 6,500 | — | — |
| 2000-11-20 | $2.03 | $2.13 | 2,500 | — | — |
| 2000-11-17 | $2.08 | $2.19 | 5,000 | — | — |
| 2000-11-16 | $2.03 | $2.13 | 22,500 | — | — |
| 2000-11-15 | $2.13 | $2.24 | 0 | — | — |
| 2000-11-14 | $2.13 | $2.24 | 17,000 | — | — |
| 2000-11-13 | $2.08 | $2.19 | 42,500 | — | — |
| 2000-11-10 | $2.10 | $2.21 | 8,000 | — | — |
| 2000-11-09 | $2.15 | $2.26 | 20,000 | — | — |
| 2000-11-08 | $2.15 | $2.26 | 9,000 | — | — |
| 2000-11-07 | $2.15 | $2.26 | 6,000 | — | — |
| 2000-11-06 | $2.15 | $2.26 | 9,000 | — | — |
| 2000-11-03 | $2.20 | $2.32 | 0 | — | — |
| 2000-11-02 | $2.20 | $2.32 | 22,000 | — | — |
| 2000-11-01 | $2.18 | $2.29 | 35,000 | — | — |
| 2000-10-31 | $2.25 | $2.37 | 0 | — | — |
| 2000-10-30 | $2.25 | $2.37 | 30,000 | — | — |
| 2000-10-27 | $2.30 | $2.42 | 11,500 | — | — |
| 2000-10-26 | $2.35 | $2.47 | 21,500 | — | — |
| 2000-10-25 | $2.20 | $2.32 | 83,000 | — | — |
| 2000-10-24 | $2.33 | $2.45 | 32,000 | — | — |
| 2000-10-23 | $2.43 | $2.55 | 20,500 | — | — |
| 2000-10-20 | $2.30 | $2.42 | 0 | — | — |
| 2000-10-19 | $2.30 | $2.42 | 3,000 | — | — |
| 2000-10-18 | $2.25 | $2.37 | 36,000 | — | — |
| 2000-10-17 | $2.28 | $2.40 | 2,000 | — | — |
| 2000-10-16 | $2.25 | $2.37 | 34,500 | — | — |
| 2000-10-13 | $2.23 | $2.34 | 126,000 | — | — |
| 2000-10-12 | $2.10 | $2.21 | 14,000 | — | — |
| 2000-10-11 | $2.23 | $2.34 | 18,000 | — | — |
| 2000-10-10 | $2.20 | $2.32 | 20,000 | — | — |
| 2000-10-09 | $2.20 | $2.32 | 1,000 | — | — |
| 2000-10-06 | $2.25 | $2.37 | 17,500 | — | — |
| 2000-10-05 | $2.35 | $2.47 | 25,500 | — | — |
| 2000-10-04 | $2.40 | $2.53 | 11,500 | — | — |
| 2000-10-03 | $2.35 | $2.47 | 56,500 | — | — |
| 2000-10-02 | $2.33 | $2.45 | 15,000 | — | — |
| 2000-09-29 | $2.38 | $2.50 | 47,500 | — | — |
| 2000-09-28 | $2.35 | $2.47 | 16,500 | — | — |
| 2000-09-27 | $2.40 | $2.53 | 11,500 | — | — |
| 2000-09-26 | $2.40 | $2.53 | 13,000 | — | — |
| 2000-09-25 | $2.40 | $2.53 | 15,500 | — | — |
| 2000-09-22 | $2.45 | $2.58 | 10,000 | — | — |
| 2000-09-21 | $2.50 | $2.63 | 42,500 | — | — |
| 2000-09-20 | $2.48 | $2.61 | 69,500 | — | — |
| 2000-09-19 | $2.45 | $2.58 | 22,000 | — | — |
| 2000-09-18 | $2.40 | $2.53 | 43,500 | — | — |
| 2000-09-15 | $2.53 | $2.66 | 101,500 | — | — |
| 2000-09-14 | $2.38 | $2.50 | 17,000 | — | — |
| 2000-09-13 | $2.30 | $2.42 | 56,000 | — | — |
| 2000-09-12 | $2.28 | $2.40 | 76,500 | — | — |
| 2000-09-11 | $2.14 | $2.25 | 50,000 | — | — |
| 2000-09-08 | $2.25 | $2.37 | 26,500 | — | — |
| 2000-09-07 | $2.30 | $2.42 | 5,000 | — | — |
| 2000-09-06 | $2.35 | $2.47 | 53,500 | — | — |
| 2000-09-05 | $2.38 | $2.50 | 15,500 | — | — |
| 2000-09-01 | $2.35 | $2.47 | 25,500 | — | — |
| 2000-08-31 | $2.35 | $2.47 | 51,500 | — | — |
| 2000-08-30 | $2.50 | $2.63 | 85,500 | — | — |
| 2000-08-29 | $2.45 | $2.58 | 82,500 | — | — |
| 2000-08-28 | $2.45 | $2.58 | 137,000 | — | — |
| 2000-08-25 | $2.35 | $2.47 | 183,000 | — | — |
| 2000-08-24 | $2.18 | $2.29 | 72,500 | — | — |
| 2000-08-23 | $2.15 | $2.26 | 132,500 | — | — |
| 2000-08-22 | $2.15 | $2.26 | 96,000 | — | — |
| 2000-08-21 | $2.00 | $2.11 | 99,500 | — | — |
| 2000-08-18 | $1.85 | $1.95 | 129,500 | — | — |
| 2000-08-17 | $1.68 | $1.76 | 35,000 | — | — |
| 2000-08-16 | $1.60 | $1.68 | 15,000 | — | — |
| 2000-08-15 | $1.55 | $1.63 | 1,500 | — | — |
| 2000-08-14 | $1.55 | $1.63 | 35,500 | — | — |
| 2000-08-11 | $1.53 | $1.61 | 0 | — | — |
| 2000-08-10 | $1.53 | $1.61 | 72,500 | — | — |
| 2000-08-09 | $1.58 | $1.66 | 0 | — | — |
| 2000-08-08 | $1.58 | $1.66 | 9,000 | — | — |
| 2000-08-07 | $1.58 | $1.66 | 9,500 | — | — |
| 2000-08-04 | $1.55 | $1.63 | 0 | — | — |
| 2000-08-03 | $1.55 | $1.63 | 159,000 | — | — |
| 2000-08-02 | $1.58 | $1.66 | 7,500 | — | — |
| 2000-08-01 | $1.58 | $1.66 | 0 | — | — |
| 2000-07-31 | $1.58 | $1.66 | 2,500 | — | — |
| 2000-07-28 | $1.54 | $1.62 | 15,000 | — | — |
| 2000-07-27 | $1.55 | $1.63 | 10,000 | — | — |
| 2000-07-26 | $1.55 | $1.63 | 2,500 | — | — |
| 2000-07-25 | $1.60 | $1.68 | 4,500 | — | — |
| 2000-07-24 | $1.55 | $1.63 | 5,000 | — | — |
| 2000-07-21 | $1.53 | $1.61 | 0 | — | — |
| 2000-07-20 | $1.53 | $1.61 | 9,000 | — | — |
| 2000-07-19 | $1.65 | $1.74 | 0 | — | — |
| 2000-07-18 | $1.65 | $1.74 | 7,000 | — | — |
| 2000-07-17 | $1.65 | $1.74 | 21,000 | — | — |
| 2000-07-14 | $1.63 | $1.71 | 18,500 | — | — |
| 2000-07-13 | $1.60 | $1.68 | 127,500 | — | — |
| 2000-07-12 | $1.55 | $1.63 | 22,500 | — | — |
| 2000-07-11 | $1.55 | $1.63 | 25,000 | — | — |
| 2000-07-10 | $1.48 | $1.55 | 7,500 | — | — |
| 2000-07-07 | $1.53 | $1.61 | 3,500 | — | — |
| 2000-07-06 | $1.53 | $1.61 | 0 | — | — |
| 2000-07-05 | $1.53 | $1.61 | 13,000 | — | — |
| 2000-07-03 | $1.53 | $1.61 | 2,000 | — | — |
| 2000-06-30 | $1.53 | $1.61 | 50,500 | — | — |
| 2000-06-29 | $1.50 | $1.58 | 8,000 | — | — |
| 2000-06-28 | $1.53 | $1.61 | 0 | — | — |
| 2000-06-27 | $1.53 | $1.61 | 15,000 | — | — |
| 2000-06-26 | $1.55 | $1.63 | 0 | — | — |
| 2000-06-23 | $1.55 | $1.63 | 1,500 | — | — |
| 2000-06-22 | $1.60 | $1.68 | 0 | — | — |
| 2000-06-21 | $1.60 | $1.68 | 0 | — | — |
| 2000-06-20 | $1.60 | $1.68 | 0 | — | — |
| 2000-06-19 | $1.60 | $1.68 | 0 | — | — |
| 2000-06-16 | $1.60 | $1.68 | 0 | — | — |
| 2000-06-15 | $1.60 | $1.68 | 0 | — | — |
| 2000-06-14 | $1.60 | $1.68 | 5,500 | — | — |
| 2000-06-13 | $1.58 | $1.66 | 0 | — | — |
| 2000-06-12 | $1.58 | $1.66 | 0 | — | — |
| 2000-06-09 | $1.58 | $1.66 | 4,500 | — | — |
| 2000-06-08 | $1.58 | $1.66 | 1,000 | — | — |
| 2000-06-07 | $1.55 | $1.63 | 11,000 | — | — |
| 2000-06-06 | $1.53 | $1.61 | 0 | — | — |
| 2000-06-05 | $1.53 | $1.61 | 15,000 | — | — |
| 2000-06-02 | $1.56 | $1.65 | 15,500 | — | — |
| 2000-06-01 | $1.53 | $1.61 | 0 | — | — |
| 2000-05-31 | $1.53 | $1.61 | 2,000 | — | — |
| 2000-05-30 | $1.55 | $1.63 | 9,500 | — | — |
| 2000-05-26 | $1.55 | $1.63 | 1,500 | — | — |
| 2000-05-25 | $1.60 | $1.68 | 0 | — | — |
| 2000-05-24 | $1.60 | $1.68 | 11,000 | — | — |
| 2000-05-23 | $1.65 | $1.74 | 0 | — | — |
| 2000-05-22 | $1.65 | $1.74 | 31,500 | — | — |
| 2000-05-19 | $1.68 | $1.76 | 33,500 | — | — |
| 2000-05-18 | $1.71 | $1.80 | 30,000 | — | — |
| 2000-05-17 | $1.58 | $1.66 | 5,000 | — | — |
| 2000-05-16 | $1.63 | $1.71 | 1,000 | — | — |
| 2000-05-15 | $1.63 | $1.71 | 1,500 | — | — |
| 2000-05-12 | $1.60 | $1.68 | 28,000 | — | — |
| 2000-05-11 | $1.58 | $1.66 | 15,000 | — | — |
| 2000-05-10 | $1.56 | $1.65 | 10,000 | — | — |
| 2000-05-09 | $1.53 | $1.61 | 1,500 | — | — |
| 2000-05-08 | $1.53 | $1.61 | 0 | — | — |
| 2000-05-05 | $1.53 | $1.61 | 0 | — | — |
| 2000-05-04 | $1.53 | $1.61 | 16,000 | — | — |
| 2000-05-03 | $1.55 | $1.63 | 5,500 | — | — |
| 2000-05-02 | $1.50 | $1.58 | 7,500 | — | — |
| 2000-05-01 | $1.45 | $1.53 | 0 | — | — |
| 2000-04-28 | $1.45 | $1.53 | 0 | — | — |
| 2000-04-27 | $1.45 | $1.53 | 15,500 | — | — |
| 2000-04-26 | $1.55 | $1.63 | 16,000 | — | — |
| 2000-04-25 | $1.58 | $1.66 | 3,500 | — | — |
| 2000-04-24 | $1.53 | $1.61 | 10,000 | — | — |
| 2000-04-20 | $1.53 | $1.61 | 0 | — | — |
| 2000-04-19 | $1.53 | $1.61 | 9,000 | — | — |
| 2000-04-18 | $1.53 | $1.61 | 4,500 | — | — |
| 2000-04-17 | $1.43 | $1.50 | 11,500 | — | — |
| 2000-04-14 | $1.55 | $1.63 | 11,500 | — | — |
| 2000-04-13 | $1.63 | $1.71 | 19,500 | — | — |
| 2000-04-12 | $1.54 | $1.62 | 9,500 | — | — |
| 2000-04-11 | $1.53 | $1.61 | 10,000 | — | — |
| 2000-04-10 | $1.53 | $1.61 | 49,500 | — | — |
| 2000-04-07 | $1.45 | $1.53 | 33,000 | — | — |
| 2000-04-06 | $1.41 | $1.49 | 26,000 | — | — |
| 2000-04-05 | $1.43 | $1.50 | 32,500 | — | — |
| 2000-04-04 | $1.45 | $1.53 | 29,000 | — | — |
| 2000-04-03 | $1.48 | $1.55 | 73,500 | — | — |
| 2000-03-31 | $1.40 | $1.47 | 69,000 | — | — |
| 2000-03-30 | $1.38 | $1.45 | 20,000 | — | — |
| 2000-03-29 | $1.38 | $1.45 | 14,000 | — | — |
| 2000-03-28 | $1.38 | $1.45 | 210,000 | — | — |
| 2000-03-27 | $1.35 | $1.42 | 68,000 | — | — |
| 2000-03-24 | $1.43 | $1.50 | 84,500 | — | — |
| 2000-03-23 | $1.48 | $1.55 | 20,000 | — | — |
| 2000-03-22 | $1.43 | $1.50 | 20,000 | — | — |
| 2000-03-21 | $1.40 | $1.47 | 0 | — | — |
| 2000-03-20 | $1.40 | $1.47 | 40,500 | — | — |
| 2000-03-17 | $1.48 | $1.55 | 32,000 | — | — |
| 2000-03-16 | $1.45 | $1.53 | 30,000 | — | — |
| 2000-03-15 | $1.45 | $1.53 | 0 | — | — |
| 2000-03-14 | $1.45 | $1.53 | 32,500 | — | — |
| 2000-03-13 | $1.43 | $1.50 | 35,500 | — | — |
| 2000-03-10 | $1.43 | $1.50 | 8,000 | — | — |
| 2000-03-09 | $1.40 | $1.47 | 12,000 | — | — |
| 2000-03-08 | $1.43 | $1.50 | 0 | — | — |
| 2000-03-07 | $1.43 | $1.50 | 10,500 | — | — |
| 2000-03-06 | $1.48 | $1.55 | 0 | — | — |
| 2000-03-03 | $1.48 | $1.55 | 500 | — | — |
| 2000-03-02 | $1.48 | $1.55 | 8,000 | — | — |
| 2000-03-01 | $1.43 | $1.50 | 37,000 | — | — |
| 2000-02-29 | $1.48 | $1.55 | 113,500 | — | — |
| 2000-02-28 | $1.38 | $1.45 | 9,500 | — | — |
| 2000-02-25 | $1.43 | $1.50 | 8,000 | — | — |
| 2000-02-24 | $1.43 | $1.50 | 0 | — | — |
| 2000-02-23 | $1.43 | $1.50 | 60,500 | — | — |
| 2000-02-22 | $1.43 | $1.50 | 28,000 | — | — |
| 2000-02-18 | $1.40 | $1.47 | 12,000 | — | — |
| 2000-02-17 | $1.39 | $1.46 | 109,500 | — | — |
| 2000-02-16 | $1.50 | $1.58 | 16,500 | — | — |
| 2000-02-15 | $1.50 | $1.58 | 5,000 | — | — |
| 2000-02-14 | $1.50 | $1.58 | 21,500 | — | — |
| 2000-02-11 | $1.53 | $1.61 | 0 | — | — |
| 2000-02-10 | $1.53 | $1.61 | 11,500 | — | — |
| 2000-02-09 | $1.50 | $1.58 | 57,500 | — | — |
| 2000-02-08 | $1.60 | $1.68 | 50,500 | — | — |
| 2000-02-07 | $1.55 | $1.63 | 5,500 | — | — |
| 2000-02-04 | $1.55 | $1.63 | 7,500 | — | — |
| 2000-02-03 | $1.55 | $1.63 | 8,000 | — | — |
| 2000-02-02 | $1.60 | $1.68 | 4,000 | — | — |
| 2000-02-01 | $1.58 | $1.66 | 18,000 | — | — |
| 2000-01-31 | $1.55 | $1.63 | 5,000 | — | — |
| 2000-01-28 | $1.59 | $1.67 | 5,000 | — | — |
| 2000-01-27 | $1.58 | $1.66 | 11,000 | — | — |
| 2000-01-26 | $1.55 | $1.63 | 24,500 | — | — |
| 2000-01-25 | $1.60 | $1.68 | 49,500 | — | — |
| 2000-01-24 | $1.54 | $1.62 | 41,000 | — | — |
| 2000-01-21 | $1.50 | $1.58 | 100,000 | — | — |
| 2000-01-20 | $1.40 | $1.47 | 102,000 | — | — |
| 2000-01-19 | $1.28 | $1.34 | 1,000 | — | — |
| 2000-01-18 | $1.30 | $1.37 | 74,500 | — | — |
| 2000-01-14 | $1.25 | $1.32 | 12,500 | — | — |
| 2000-01-13 | $1.30 | $1.37 | 2,000 | — | — |
| 2000-01-12 | $1.33 | $1.40 | 6,500 | — | — |
| 2000-01-11 | $1.33 | $1.40 | 500 | — | — |
| 2000-01-10 | $1.35 | $1.42 | 11,000 | — | — |
| 2000-01-07 | $1.38 | $1.45 | 0 | — | — |
| 2000-01-06 | $1.38 | $1.45 | 5,500 | — | — |
| 2000-01-05 | $1.38 | $1.45 | 0 | — | — |
| 2000-01-04 | $1.38 | $1.45 | 0 | — | — |
| 2000-01-03 | $1.38 | $1.45 | 2,000 | — | — |