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
- 1998-06-19 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 | $2.45 | $2.45 | 164,800 | — | — |
| 2000-12-28 | $2.43 | $2.43 | 188,800 | — | — |
| 2000-12-27 | $2.40 | $2.40 | 144,000 | — | — |
| 2000-12-26 | $2.45 | $2.45 | 56,000 | — | — |
| 2000-12-22 | $2.46 | $2.46 | 164,800 | — | — |
| 2000-12-21 | $2.45 | $2.45 | 217,600 | — | — |
| 2000-12-20 | $2.44 | $2.44 | 235,200 | — | — |
| 2000-12-19 | $2.47 | $2.47 | 588,800 | — | — |
| 2000-12-18 | $2.49 | $2.49 | 558,400 | — | — |
| 2000-12-15 | $2.41 | $2.41 | 307,200 | — | — |
| 2000-12-14 | $2.36 | $2.36 | 374,400 | — | — |
| 2000-12-13 | $2.27 | $2.27 | 232,000 | — | — |
| 2000-12-12 | $2.26 | $2.26 | 1,358,400 | — | — |
| 2000-12-11 | $2.25 | $2.25 | 520,000 | — | — |
| 2000-12-08 | $2.26 | $2.26 | 1,228,800 | — | — |
| 2000-12-07 | $2.20 | $2.20 | 6,528,000 | — | — |
| 2000-12-06 | $2.00 | $2.00 | 632,000 | — | — |
| 2000-12-05 | $2.04 | $2.04 | 296,000 | — | — |
| 2000-12-04 | $1.99 | $1.99 | 147,200 | — | — |
| 2000-12-01 | $1.90 | $1.90 | 806,400 | — | — |
| 2000-11-30 | $1.86 | $1.86 | 558,400 | — | — |
| 2000-11-29 | $1.94 | $1.94 | 747,200 | — | — |
| 2000-11-28 | $1.97 | $1.97 | 883,200 | — | — |
| 2000-11-27 | $1.95 | $1.95 | 704,000 | — | — |
| 2000-11-24 | $2.02 | $2.02 | 14,400 | — | — |
| 2000-11-22 | $2.04 | $2.04 | 312,000 | — | — |
| 2000-11-21 | $2.05 | $2.05 | 28,800 | — | — |
| 2000-11-20 | $2.02 | $2.02 | 305,600 | — | — |
| 2000-11-17 | $2.02 | $2.02 | 636,800 | — | — |
| 2000-11-16 | $2.09 | $2.09 | 176,000 | — | — |
| 2000-11-15 | $2.10 | $2.10 | 89,600 | — | — |
| 2000-11-14 | $2.11 | $2.11 | 115,200 | — | — |
| 2000-11-13 | $2.11 | $2.11 | 164,800 | — | — |
| 2000-11-10 | $2.18 | $2.18 | 188,800 | — | — |
| 2000-11-09 | $2.21 | $2.21 | 24,000 | — | — |
| 2000-11-08 | $2.20 | $2.20 | 89,600 | — | — |
| 2000-11-07 | $2.20 | $2.20 | 299,200 | — | — |
| 2000-11-06 | $2.21 | $2.21 | 52,800 | — | — |
| 2000-11-03 | $2.22 | $2.22 | 70,400 | — | — |
| 2000-11-02 | $2.23 | $2.23 | 83,200 | — | — |
| 2000-11-01 | $2.21 | $2.21 | 43,200 | — | — |
| 2000-10-31 | $2.17 | $2.17 | 153,600 | — | — |
| 2000-10-30 | $2.15 | $2.15 | 121,600 | — | — |
| 2000-10-27 | $2.16 | $2.16 | 142,400 | — | — |
| 2000-10-26 | $2.15 | $2.15 | 206,400 | — | — |
| 2000-10-25 | $2.13 | $2.12 | 230,400 | — | — |
| 2000-10-24 | $2.17 | $2.17 | 113,600 | — | — |
| 2000-10-23 | $2.14 | $2.14 | 451,200 | — | — |
| 2000-10-20 | $2.13 | $2.12 | 379,200 | — | — |
| 2000-10-19 | $2.07 | $2.07 | 860,800 | — | — |
| 2000-10-18 | $1.95 | $1.95 | 289,600 | — | — |
| 2000-10-17 | $1.97 | $1.97 | 180,800 | — | — |
| 2000-10-16 | $1.98 | $1.98 | 212,800 | — | — |
| 2000-10-13 | $1.98 | $1.98 | 89,600 | — | — |
| 2000-10-12 | $1.96 | $1.96 | 176,000 | — | — |
| 2000-10-11 | $1.97 | $1.97 | 222,400 | — | — |
| 2000-10-10 | $1.95 | $1.95 | 230,400 | — | — |
| 2000-10-09 | $1.97 | $1.97 | 284,800 | — | — |
| 2000-10-06 | $1.98 | $1.98 | 486,400 | — | — |
| 2000-10-05 | $1.96 | $1.96 | 209,600 | — | — |
| 2000-10-04 | $1.97 | $1.97 | 1,265,600 | — | — |
| 2000-10-03 | $2.04 | $2.04 | 217,600 | — | — |
| 2000-10-02 | $2.06 | $2.06 | 644,800 | — | — |
| 2000-09-29 | $2.09 | $2.09 | 1,100,800 | — | — |
| 2000-09-28 | $2.10 | $2.10 | 1,142,400 | — | — |
| 2000-09-27 | $2.20 | $2.20 | 804,800 | — | — |
| 2000-09-26 | $2.23 | $2.23 | 952,000 | — | — |
| 2000-09-25 | $2.43 | $2.43 | 137,600 | — | — |
| 2000-09-22 | $2.38 | $2.37 | 262,400 | — | — |
| 2000-09-21 | $2.45 | $2.45 | 156,800 | — | — |
| 2000-09-20 | $2.55 | $2.55 | 153,600 | — | — |
| 2000-09-19 | $2.55 | $2.55 | 115,200 | — | — |
| 2000-09-18 | $2.60 | $2.60 | 545,600 | — | — |
| 2000-09-15 | $2.59 | $2.59 | 230,400 | — | — |
| 2000-09-14 | $2.52 | $2.52 | 512,000 | — | — |
| 2000-09-13 | $2.51 | $2.51 | 1,084,800 | — | — |
| 2000-09-12 | $2.49 | $2.49 | 1,129,600 | — | — |
| 2000-09-11 | $2.39 | $2.39 | 1,768,000 | — | — |
| 2000-09-08 | $2.46 | $2.46 | 289,600 | — | — |
| 2000-09-07 | $2.47 | $2.47 | 905,600 | — | — |
| 2000-09-06 | $2.59 | $2.59 | 504,000 | — | — |
| 2000-09-05 | $2.63 | $2.63 | 422,400 | — | — |
| 2000-09-01 | $2.65 | $2.65 | 721,600 | — | — |
| 2000-08-31 | $2.68 | $2.68 | 603,200 | — | — |
| 2000-08-30 | $2.75 | $2.75 | 401,600 | — | — |
| 2000-08-29 | $2.77 | $2.77 | 928,000 | — | — |
| 2000-08-28 | $2.76 | $2.76 | 697,600 | — | — |
| 2000-08-25 | $2.73 | $2.73 | 201,600 | — | — |
| 2000-08-24 | $2.73 | $2.73 | 697,600 | — | — |
| 2000-08-23 | $2.66 | $2.66 | 1,088,000 | — | — |
| 2000-08-22 | $2.64 | $2.64 | 1,376,000 | — | — |
| 2000-08-21 | $2.54 | $2.54 | 1,521,600 | — | — |
| 2000-08-18 | $2.45 | $2.45 | 331,200 | — | — |
| 2000-08-17 | $2.44 | $2.44 | 824,000 | — | — |
| 2000-08-16 | $2.41 | $2.41 | 1,246,400 | — | — |
| 2000-08-15 | $2.37 | $2.37 | 379,200 | — | — |
| 2000-08-14 | $2.44 | $2.44 | 676,800 | — | — |
| 2000-08-11 | $2.54 | $2.54 | 1,526,400 | — | — |
| 2000-08-10 | $2.34 | $2.34 | 4,390,400 | — | — |
| 2000-08-09 | $2.30 | $2.30 | 488,000 | — | — |
| 2000-08-08 | $2.34 | $2.34 | 214,400 | — | — |
| 2000-08-07 | $2.31 | $2.31 | 264,000 | — | — |
| 2000-08-04 | $2.32 | $2.32 | 120,000 | — | — |
| 2000-08-03 | $2.29 | $2.29 | 161,600 | — | — |
| 2000-08-02 | $2.31 | $2.31 | 300,800 | — | — |
| 2000-08-01 | $2.35 | $2.35 | 150,400 | — | — |
| 2000-07-31 | $2.32 | $2.32 | 574,400 | — | — |
| 2000-07-28 | $2.33 | $2.33 | 217,600 | — | — |
| 2000-07-27 | $2.37 | $2.37 | 156,800 | — | — |
| 2000-07-26 | $2.40 | $2.40 | 57,600 | — | — |
| 2000-07-25 | $2.41 | $2.41 | 107,200 | — | — |
| 2000-07-24 | $2.42 | $2.42 | 158,400 | — | — |
| 2000-07-21 | $2.38 | $2.38 | 148,800 | — | — |
| 2000-07-20 | $2.34 | $2.34 | 280,000 | — | — |
| 2000-07-19 | $2.42 | $2.42 | 132,800 | — | — |
| 2000-07-18 | $2.43 | $2.43 | 224,000 | — | — |
| 2000-07-17 | $2.42 | $2.42 | 425,600 | — | — |
| 2000-07-14 | $2.54 | $2.54 | 473,600 | — | — |
| 2000-07-13 | $2.48 | $2.48 | 1,200,000 | — | — |
| 2000-07-12 | $2.40 | $2.40 | 609,600 | — | — |
| 2000-07-11 | $2.33 | $2.33 | 1,164,800 | — | — |
| 2000-07-10 | $2.29 | $2.29 | 86,400 | — | — |
| 2000-07-07 | $2.26 | $2.26 | 612,800 | — | — |
| 2000-07-06 | $2.26 | $2.26 | 188,800 | — | — |
| 2000-07-05 | $2.30 | $2.30 | 483,200 | — | — |
| 2000-07-03 | $2.30 | $2.30 | 75,200 | — | — |
| 2000-06-30 | $2.30 | $2.30 | 523,200 | — | — |
| 2000-06-29 | $2.23 | $2.23 | 326,400 | — | — |
| 2000-06-28 | $2.19 | $2.19 | 224,000 | — | — |
| 2000-06-27 | $2.18 | $2.18 | 1,048,000 | — | — |
| 2000-06-26 | $2.19 | $2.19 | 1,355,200 | — | — |
| 2000-06-23 | $2.26 | $2.26 | 692,800 | — | — |
| 2000-06-22 | $2.34 | $2.34 | 683,200 | — | — |
| 2000-06-21 | $2.34 | $2.34 | 276,800 | — | — |
| 2000-06-20 | $2.33 | $2.33 | 558,400 | — | — |
| 2000-06-19 | $2.32 | $2.32 | 292,800 | — | — |
| 2000-06-16 | $2.34 | $2.34 | 1,078,400 | — | — |
| 2000-06-15 | $2.39 | $2.39 | 715,200 | — | — |
| 2000-06-14 | $2.43 | $2.43 | 1,328,000 | — | — |
| 2000-06-13 | $2.25 | $2.25 | 867,200 | — | — |
| 2000-06-12 | $2.23 | $2.23 | 2,662,400 | — | — |
| 2000-06-09 | $2.17 | $2.17 | 529,600 | — | — |
| 2000-06-08 | $2.20 | $2.20 | 584,000 | — | — |
| 2000-06-07 | $2.13 | $2.13 | 184,000 | — | — |
| 2000-06-06 | $2.12 | $2.12 | 612,800 | — | — |
| 2000-06-05 | $2.10 | $2.10 | 980,800 | — | — |
| 2000-06-02 | $2.06 | $2.06 | 1,267,200 | — | — |
| 2000-06-01 | $2.05 | $2.05 | 524,800 | — | — |
| 2000-05-31 | $2.06 | $2.06 | 267,200 | — | — |
| 2000-05-30 | $2.04 | $2.04 | 220,800 | — | — |
| 2000-05-26 | $2.03 | $2.03 | 230,400 | — | — |
| 2000-05-25 | $2.00 | $2.00 | 1,140,800 | — | — |
| 2000-05-24 | $2.08 | $2.08 | 185,600 | — | — |
| 2000-05-23 | $2.08 | $2.08 | 822,400 | — | — |
| 2000-05-22 | $2.09 | $2.09 | 350,400 | — | — |
| 2000-05-19 | $2.13 | $2.13 | 1,504,000 | — | — |
| 2000-05-18 | $2.25 | $2.25 | 753,600 | — | — |
| 2000-05-17 | $2.28 | $2.28 | 230,400 | — | — |
| 2000-05-16 | $2.29 | $2.29 | 1,264,000 | — | — |
| 2000-05-15 | $2.29 | $2.29 | 748,800 | — | — |
| 2000-05-12 | $2.25 | $2.25 | 720,000 | — | — |
| 2000-05-11 | $2.14 | $2.14 | 1,518,400 | — | — |
| 2000-05-10 | $2.05 | $2.05 | 470,400 | — | — |
| 2000-05-09 | $2.06 | $2.06 | 1,304,000 | — | — |
| 2000-05-08 | $2.06 | $2.06 | 401,600 | — | — |
| 2000-05-05 | $2.09 | $2.09 | 124,800 | — | — |
| 2000-05-04 | $2.12 | $2.12 | 1,003,200 | — | — |
| 2000-05-03 | $2.11 | $2.11 | 302,400 | — | — |
| 2000-05-02 | $2.09 | $2.09 | 1,366,400 | — | — |
| 2000-05-01 | $2.13 | $2.12 | 1,526,400 | — | — |
| 2000-04-28 | $2.14 | $2.14 | 265,600 | — | — |
| 2000-04-27 | $2.11 | $2.11 | 401,600 | — | — |
| 2000-04-26 | $2.13 | $2.13 | 1,088,000 | — | — |
| 2000-04-25 | $2.26 | $2.26 | 2,446,400 | — | — |
| 2000-04-24 | $2.28 | $2.28 | 1,860,800 | — | — |
| 2000-04-20 | $2.31 | $2.31 | 1,432,000 | — | — |
| 2000-04-19 | $2.08 | $2.08 | 798,400 | — | — |
| 2000-04-18 | $2.07 | $2.07 | 419,200 | — | — |
| 2000-04-17 | $2.06 | $2.06 | 1,091,200 | — | — |
| 2000-04-14 | $2.05 | $2.05 | 696,000 | — | — |
| 2000-04-13 | $2.08 | $2.08 | 222,400 | — | — |
| 2000-04-12 | $2.06 | $2.06 | 667,200 | — | — |
| 2000-04-11 | $2.00 | $2.00 | 212,800 | — | — |
| 2000-04-10 | $1.96 | $1.96 | 232,000 | — | — |
| 2000-04-07 | $1.89 | $1.89 | 235,200 | — | — |
| 2000-04-06 | $1.93 | $1.93 | 201,600 | — | — |
| 2000-04-05 | $1.94 | $1.94 | 312,000 | — | — |
| 2000-04-04 | $2.02 | $2.02 | 385,600 | — | — |
| 2000-04-03 | $2.07 | $2.07 | 742,400 | — | — |
| 2000-03-31 | $2.04 | $2.04 | 244,800 | — | — |
| 2000-03-30 | $2.04 | $2.04 | 294,400 | — | — |
| 2000-03-29 | $2.06 | $2.06 | 684,800 | — | — |
| 2000-03-28 | $2.11 | $2.11 | 681,600 | — | — |
| 2000-03-27 | $2.14 | $2.14 | 1,776,000 | — | — |
| 2000-03-24 | $2.09 | $2.09 | 596,800 | — | — |
| 2000-03-23 | $2.03 | $2.03 | 233,600 | — | — |
| 2000-03-22 | $2.03 | $2.03 | 217,600 | — | — |
| 2000-03-21 | $1.95 | $1.95 | 222,400 | — | — |
| 2000-03-20 | $1.95 | $1.95 | 329,600 | — | — |
| 2000-03-17 | $1.92 | $1.92 | 209,600 | — | — |
| 2000-03-16 | $1.89 | $1.89 | 222,400 | — | — |
| 2000-03-15 | $1.88 | $1.87 | 803,200 | — | — |
| 2000-03-14 | $1.83 | $1.83 | 636,800 | — | — |
| 2000-03-13 | $1.97 | $1.97 | 51,200 | — | — |
| 2000-03-10 | $1.99 | $1.99 | 260,800 | — | — |
| 2000-03-09 | $2.04 | $2.04 | 484,800 | — | — |
| 2000-03-08 | $2.03 | $2.03 | 379,200 | — | — |
| 2000-03-07 | $2.08 | $2.08 | 302,400 | — | — |
| 2000-03-06 | $2.07 | $2.07 | 582,400 | — | — |
| 2000-03-03 | $2.02 | $2.02 | 425,600 | — | — |
| 2000-03-02 | $1.94 | $1.94 | 57,600 | — | — |
| 2000-03-01 | $1.97 | $1.97 | 121,600 | — | — |
| 2000-02-29 | $1.98 | $1.98 | 1,166,400 | — | — |
| 2000-02-28 | $2.00 | $2.00 | 321,600 | — | — |
| 2000-02-25 | $1.98 | $1.98 | 244,800 | — | — |
| 2000-02-24 | $1.97 | $1.97 | 299,200 | — | — |
| 2000-02-23 | $1.95 | $1.95 | 836,800 | — | — |
| 2000-02-22 | $1.91 | $1.91 | 1,211,200 | — | — |
| 2000-02-18 | $1.97 | $1.97 | 262,400 | — | — |
| 2000-02-17 | $1.93 | $1.93 | 1,092,800 | — | — |
| 2000-02-16 | $1.92 | $1.92 | 952,000 | — | — |
| 2000-02-15 | $2.03 | $2.03 | 1,121,600 | — | — |
| 2000-02-14 | $2.18 | $2.18 | 6,083,200 | — | — |
| 2000-02-11 | $2.20 | $2.20 | 753,600 | — | — |
| 2000-02-10 | $2.18 | $2.18 | 2,652,800 | — | — |
| 2000-02-09 | $2.02 | $2.02 | 3,488,000 | — | — |
| 2000-02-08 | $1.76 | $1.76 | 1,710,400 | — | — |
| 2000-02-07 | $1.75 | $1.75 | 516,800 | — | — |
| 2000-02-04 | $1.75 | $1.75 | 414,400 | — | — |
| 2000-02-03 | $1.81 | $1.81 | 1,665,600 | — | — |
| 2000-02-02 | $1.69 | $1.69 | 275,200 | — | — |
| 2000-02-01 | $1.63 | $1.62 | 555,200 | — | — |
| 2000-01-31 | $1.65 | $1.65 | 1,672,000 | — | — |
| 2000-01-28 | $1.59 | $1.59 | 1,809,600 | — | — |
| 2000-01-27 | $1.55 | $1.55 | 36,800 | — | — |
| 2000-01-26 | $1.55 | $1.55 | 560,000 | — | — |
| 2000-01-25 | $1.54 | $1.54 | 1,361,600 | — | — |
| 2000-01-24 | $1.44 | $1.44 | 425,600 | — | — |
| 2000-01-21 | $1.45 | $1.45 | 1,292,800 | — | — |
| 2000-01-20 | $1.45 | $1.45 | 276,800 | — | — |
| 2000-01-19 | $1.41 | $1.41 | 307,200 | — | — |
| 2000-01-18 | $1.38 | $1.37 | 123,200 | — | — |
| 2000-01-14 | $1.33 | $1.33 | 179,200 | — | — |
| 2000-01-13 | $1.30 | $1.30 | 99,200 | — | — |
| 2000-01-12 | $1.25 | $1.25 | 344,000 | — | — |
| 2000-01-11 | $1.25 | $1.25 | 588,800 | — | — |
| 2000-01-10 | $1.25 | $1.25 | 985,600 | — | — |
| 2000-01-07 | $1.26 | $1.26 | 502,400 | — | — |
| 2000-01-06 | $1.25 | $1.25 | 763,200 | — | — |
| 2000-01-05 | $1.19 | $1.19 | 689,600 | — | — |
| 2000-01-04 | $1.12 | $1.12 | 323,200 | — | — |
| 2000-01-03 | $1.12 | $1.12 | 1,028,800 | — | — |