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
- 1998-04-27 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 | $2.01 | $2.03 | 134,435 | — | — |
| 2000-12-28 | $1.91 | $1.92 | 127,511 | — | — |
| 2000-12-27 | $1.91 | $1.92 | 118,856 | — | — |
| 2000-12-26 | $1.84 | $1.85 | 186,362 | — | — |
| 2000-12-22 | $1.98 | $1.99 | 94,047 | — | — |
| 2000-12-21 | $1.78 | $1.79 | 68,660 | — | — |
| 2000-12-20 | $1.74 | $1.75 | 105,586 | — | — |
| 2000-12-19 | $1.77 | $1.78 | 64,621 | — | — |
| 2000-12-18 | $1.84 | $1.85 | 28,272 | — | — |
| 2000-12-15 | $1.95 | $1.96 | 170,207 | — | — |
| 2000-12-14 | $1.90 | $1.91 | 186,362 | — | — |
| 2000-12-13 | $1.86 | $1.87 | 255,022 | — | — |
| 2000-12-12 | $1.82 | $1.83 | 59,428 | — | — |
| 2000-12-11 | $1.82 | $1.83 | 285,602 | — | — |
| 2000-12-08 | $1.82 | $1.83 | 156,937 | — | — |
| 2000-12-07 | $1.77 | $1.78 | 201,941 | — | — |
| 2000-12-06 | $1.92 | $1.93 | 527,930 | — | — |
| 2000-12-05 | $1.86 | $1.87 | 46,735 | — | — |
| 2000-12-04 | $1.97 | $1.98 | 638,709 | — | — |
| 2000-12-01 | $1.91 | $1.92 | 184,054 | — | — |
| 2000-11-30 | $2.01 | $2.03 | 136,743 | — | — |
| 2000-11-29 | $1.99 | $2.01 | 115,972 | — | — |
| 2000-11-28 | $1.96 | $1.97 | 70,968 | — | — |
| 2000-11-27 | $1.98 | $1.99 | 486,965 | — | — |
| 2000-11-24 | $1.88 | $1.90 | 49,043 | — | — |
| 2000-11-22 | $2.06 | $2.07 | 66,352 | — | — |
| 2000-11-21 | $2.08 | $2.09 | 72,699 | — | — |
| 2000-11-20 | $2.16 | $2.17 | 35,195 | — | — |
| 2000-11-17 | $2.23 | $2.24 | 92,316 | — | — |
| 2000-11-16 | $2.19 | $2.20 | 75,006 | — | — |
| 2000-11-15 | $2.22 | $2.23 | 38,080 | — | — |
| 2000-11-14 | $2.21 | $2.22 | 113,664 | — | — |
| 2000-11-13 | $2.06 | $2.07 | 289,640 | — | — |
| 2000-11-10 | $1.98 | $1.99 | 82,507 | — | — |
| 2000-11-09 | $1.85 | $1.86 | 45,004 | — | — |
| 2000-11-08 | $1.91 | $1.92 | 15,578 | — | — |
| 2000-11-07 | $1.95 | $1.96 | 117,702 | — | — |
| 2000-11-06 | $2.00 | $2.02 | 9,232 | — | — |
| 2000-11-03 | $2.00 | $2.02 | 8,655 | — | — |
| 2000-11-02 | $1.91 | $1.92 | 86,546 | — | — |
| 2000-11-01 | $1.91 | $1.92 | 35,195 | — | — |
| 2000-10-31 | $1.91 | $1.92 | 43,273 | — | — |
| 2000-10-30 | $1.91 | $1.92 | 13,847 | — | — |
| 2000-10-27 | $1.94 | $1.95 | 195,017 | — | — |
| 2000-10-26 | $1.95 | $1.96 | 14,424 | — | — |
| 2000-10-25 | $1.95 | $1.96 | 34,041 | — | — |
| 2000-10-24 | $1.97 | $1.98 | 9,809 | — | — |
| 2000-10-23 | $1.92 | $1.93 | 146,551 | — | — |
| 2000-10-20 | $1.96 | $1.97 | 12,116 | — | — |
| 2000-10-19 | $1.95 | $1.96 | 92,316 | — | — |
| 2000-10-18 | $1.91 | $1.92 | 147,128 | — | — |
| 2000-10-17 | $1.96 | $1.97 | 169,053 | — | — |
| 2000-10-16 | $1.96 | $1.97 | 88,854 | — | — |
| 2000-10-13 | $1.96 | $1.97 | 117,702 | — | — |
| 2000-10-12 | $1.91 | $1.92 | 72,699 | — | — |
| 2000-10-11 | $1.88 | $1.90 | 110,202 | — | — |
| 2000-10-10 | $1.93 | $1.94 | 632,939 | — | — |
| 2000-10-09 | $2.04 | $2.05 | 335,221 | — | — |
| 2000-10-06 | $2.06 | $2.07 | 109,625 | — | — |
| 2000-10-05 | $2.04 | $2.05 | 112,510 | — | — |
| 2000-10-04 | $2.00 | $2.02 | 274,062 | — | — |
| 2000-10-03 | $2.07 | $2.08 | 68,083 | — | — |
| 2000-10-02 | $2.08 | $2.09 | 76,737 | — | — |
| 2000-09-29 | $2.20 | $2.21 | 35,195 | — | — |
| 2000-09-28 | $2.18 | $2.19 | 199,056 | — | — |
| 2000-09-27 | $2.17 | $2.18 | 196,171 | — | — |
| 2000-09-26 | $2.23 | $2.24 | 145,397 | — | — |
| 2000-09-25 | $2.18 | $2.19 | 102,701 | — | — |
| 2000-09-22 | $2.19 | $2.20 | 43,273 | — | — |
| 2000-09-21 | $2.21 | $2.22 | 456,963 | — | — |
| 2000-09-20 | $2.31 | $2.32 | 82,507 | — | — |
| 2000-09-19 | $2.11 | $2.13 | 7,501 | — | — |
| 2000-09-18 | $2.12 | $2.14 | 45,581 | — | — |
| 2000-09-15 | $2.11 | $2.13 | 18,463 | — | — |
| 2000-09-14 | $2.07 | $2.08 | 62,313 | — | — |
| 2000-09-13 | $2.08 | $2.09 | 294,256 | — | — |
| 2000-09-12 | $2.16 | $2.17 | 39,811 | — | — |
| 2000-09-11 | $2.19 | $2.20 | 73,853 | — | — |
| 2000-09-08 | $2.12 | $2.14 | 196,748 | — | — |
| 2000-09-07 | $2.17 | $2.18 | 36,349 | — | — |
| 2000-09-06 | $2.17 | $2.18 | 85,969 | — | — |
| 2000-09-05 | $2.13 | $2.15 | 73,276 | — | — |
| 2000-09-01 | $2.18 | $2.19 | 121,741 | — | — |
| 2000-08-31 | $2.20 | $2.21 | 77,314 | — | — |
| 2000-08-30 | $2.36 | $2.38 | 24,810 | — | — |
| 2000-08-29 | $2.46 | $2.47 | 36,349 | — | — |
| 2000-08-28 | $2.47 | $2.48 | 16,732 | — | — |
| 2000-08-25 | $2.49 | $2.51 | 83,084 | — | — |
| 2000-08-24 | $2.56 | $2.57 | 58,851 | — | — |
| 2000-08-23 | $2.56 | $2.57 | 6,924 | — | — |
| 2000-08-22 | $2.51 | $2.53 | 199,633 | — | — |
| 2000-08-21 | $2.62 | $2.64 | 49,620 | — | — |
| 2000-08-18 | $2.58 | $2.59 | 4,616 | — | — |
| 2000-08-17 | $2.57 | $2.58 | 58,851 | — | — |
| 2000-08-16 | $2.50 | $2.52 | 22,502 | — | — |
| 2000-08-15 | $2.46 | $2.47 | 15,578 | — | — |
| 2000-08-14 | $2.45 | $2.46 | 25,387 | — | — |
| 2000-08-11 | $2.43 | $2.44 | 17,886 | — | — |
| 2000-08-10 | $2.51 | $2.53 | 46,735 | — | — |
| 2000-08-09 | $2.61 | $2.63 | 21,348 | — | — |
| 2000-08-08 | $2.77 | $2.79 | 38,657 | — | — |
| 2000-08-07 | $2.85 | $2.87 | 35,772 | — | — |
| 2000-08-04 | $2.77 | $2.79 | 94,047 | — | — |
| 2000-08-03 | $2.85 | $2.87 | 40,965 | — | — |
| 2000-08-02 | $2.85 | $2.87 | 47,889 | — | — |
| 2000-08-01 | $2.82 | $2.83 | 114,241 | — | — |
| 2000-07-31 | $2.77 | $2.79 | 49,043 | — | — |
| 2000-07-28 | $2.63 | $2.65 | 58,851 | — | — |
| 2000-07-27 | $2.64 | $2.66 | 87,123 | — | — |
| 2000-07-26 | $2.47 | $2.48 | 72,122 | — | — |
| 2000-07-25 | $2.27 | $2.29 | 70,968 | — | — |
| 2000-07-24 | $2.25 | $2.27 | 39,811 | — | — |
| 2000-07-21 | $2.23 | $2.24 | 272,908 | — | — |
| 2000-07-20 | $2.39 | $2.41 | 87,700 | — | — |
| 2000-07-19 | $2.53 | $2.55 | 81,930 | — | — |
| 2000-07-18 | $2.43 | $2.44 | 66,352 | — | — |
| 2000-07-17 | $2.49 | $2.51 | 91,162 | — | — |
| 2000-07-14 | $2.31 | $2.32 | 298,872 | — | — |
| 2000-07-13 | $2.25 | $2.27 | 402,150 | — | — |
| 2000-07-12 | $2.23 | $2.24 | 10,962 | — | — |
| 2000-07-11 | $2.23 | $2.24 | 107,894 | — | — |
| 2000-07-10 | $2.23 | $2.24 | 28,272 | — | — |
| 2000-07-07 | $2.12 | $2.14 | 127,511 | — | — |
| 2000-07-06 | $2.14 | $2.16 | 43,273 | — | — |
| 2000-07-05 | $2.07 | $2.08 | 74,891 | — | — |
| 2000-07-03 | $1.98 | $1.99 | 29,830 | — | — |
| 2000-06-30 | $1.93 | $1.94 | 48,235 | — | — |
| 2000-06-29 | $1.88 | $1.89 | 37,446 | — | — |
| 2000-06-28 | $1.83 | $1.84 | 50,774 | — | — |
| 2000-06-27 | $1.82 | $1.83 | 458,867 | — | — |
| 2000-06-26 | $1.85 | $1.86 | 60,294 | — | — |
| 2000-06-23 | $1.81 | $1.82 | 141,531 | — | — |
| 2000-06-22 | $1.89 | $1.90 | 154,860 | — | — |
| 2000-06-21 | $1.99 | $2.00 | 63,467 | — | — |
| 2000-06-20 | $1.96 | $1.97 | 112,971 | — | — |
| 2000-06-19 | $1.87 | $1.88 | 19,040 | — | — |
| 2000-06-16 | $1.88 | $1.89 | 46,331 | — | — |
| 2000-06-15 | $1.81 | $1.82 | 41,254 | — | — |
| 2000-06-14 | $1.81 | $1.82 | 367,474 | — | — |
| 2000-06-13 | $1.76 | $1.77 | 542,008 | — | — |
| 2000-06-12 | $1.90 | $1.91 | 12,059 | — | — |
| 2000-06-09 | $1.97 | $1.98 | 51,408 | — | — |
| 2000-06-08 | $1.96 | $1.97 | 26,656 | — | — |
| 2000-06-07 | $2.01 | $2.02 | 48,235 | — | — |
| 2000-06-06 | $2.03 | $2.04 | 46,331 | — | — |
| 2000-06-05 | $2.03 | $2.04 | 19,040 | — | — |
| 2000-06-02 | $2.04 | $2.05 | 18,405 | — | — |
| 2000-06-01 | $2.00 | $2.01 | 52,678 | — | — |
| 2000-05-31 | $2.05 | $2.06 | 77,430 | — | — |
| 2000-05-30 | $2.03 | $2.04 | 128,838 | — | — |
| 2000-05-26 | $2.03 | $2.04 | 338,914 | — | — |
| 2000-05-25 | $2.05 | $2.06 | 66,006 | — | — |
| 2000-05-24 | $2.04 | $2.05 | 22,213 | — | — |
| 2000-05-23 | $2.05 | $2.06 | 158,033 | — | — |
| 2000-05-22 | $2.03 | $2.04 | 38,715 | — | — |
| 2000-05-19 | $1.99 | $2.00 | 657,518 | — | — |
| 2000-05-18 | $2.01 | $2.02 | 5,077 | — | — |
| 2000-05-17 | $2.00 | $2.01 | 152,956 | — | — |
| 2000-05-16 | $1.97 | $1.98 | 693,060 | — | — |
| 2000-05-15 | $1.99 | $2.00 | 257,676 | — | — |
| 2000-05-12 | $1.97 | $1.98 | 368,109 | — | — |
| 2000-05-11 | $2.04 | $2.05 | 217,692 | — | — |
| 2000-05-10 | $2.14 | $2.15 | 110,433 | — | — |
| 2000-05-09 | $2.05 | $2.06 | 1,248,396 | — | — |
| 2000-05-08 | $2.09 | $2.10 | 116,145 | — | — |
| 2000-05-05 | $2.06 | $2.07 | 925,349 | — | — |
| 2000-05-04 | $2.05 | $2.06 | 105,990 | — | — |
| 2000-05-03 | $2.11 | $2.12 | 29,195 | — | — |
| 2000-05-02 | $2.14 | $2.15 | 121,222 | — | — |
| 2000-05-01 | $2.17 | $2.17 | 17,771 | — | — |
| 2000-04-28 | $2.21 | $2.21 | 3,173 | — | — |
| 2000-04-27 | $2.21 | $2.21 | 379,533 | — | — |
| 2000-04-26 | $2.12 | $2.13 | 38,080 | — | — |
| 2000-04-25 | $2.17 | $2.17 | 23,483 | — | — |
| 2000-04-24 | $2.13 | $2.14 | 30,464 | — | — |
| 2000-04-20 | $2.18 | $2.18 | 1,269 | — | — |
| 2000-04-19 | $2.19 | $2.19 | 357,319 | — | — |
| 2000-04-18 | $2.18 | $2.18 | 131,377 | — | — |
| 2000-04-17 | $2.21 | $2.21 | 6,981 | — | — |
| 2000-04-14 | $2.27 | $2.28 | 36,811 | — | — |
| 2000-04-13 | $2.24 | $2.24 | 33,003 | — | — |
| 2000-04-12 | $2.22 | $2.22 | 110,433 | — | — |
| 2000-04-11 | $2.26 | $2.26 | 73,622 | — | — |
| 2000-04-10 | $2.30 | $2.31 | 9,520 | — | — |
| 2000-04-07 | $2.32 | $2.33 | 159,937 | — | — |
| 2000-04-06 | $2.28 | $2.29 | 55,851 | — | — |
| 2000-04-05 | $2.21 | $2.21 | 521,699 | — | — |
| 2000-04-04 | $2.13 | $2.14 | 120,587 | — | — |
| 2000-04-03 | $2.24 | $2.24 | 3,620,794 | — | — |
| 2000-03-31 | $2.21 | $2.21 | 17,771 | — | — |
| 2000-03-30 | $2.22 | $2.22 | 43,792 | — | — |
| 2000-03-29 | $2.25 | $2.25 | 15,232 | — | — |
| 2000-03-28 | $2.27 | $2.28 | 2,539 | — | — |
| 2000-03-27 | $2.27 | $2.28 | 403,016 | — | — |
| 2000-03-24 | $2.26 | $2.27 | 211,980 | — | — |
| 2000-03-23 | $2.29 | $2.30 | 32,368 | — | — |
| 2000-03-22 | $2.41 | $2.42 | 20,944 | — | — |
| 2000-03-21 | $2.40 | $2.41 | 1,269 | — | — |
| 2000-03-20 | $2.42 | $2.43 | 177,708 | — | — |
| 2000-03-17 | $2.48 | $2.49 | 230,385 | — | — |
| 2000-03-16 | $2.32 | $2.33 | 57,120 | — | — |
| 2000-03-15 | $2.21 | $2.21 | 70,448 | — | — |
| 2000-03-14 | $2.02 | $2.03 | 488,696 | — | — |
| 2000-03-13 | $1.87 | $1.88 | 561,049 | — | — |
| 2000-03-10 | $1.89 | $1.90 | 357,319 | — | — |
| 2000-03-09 | $1.90 | $1.91 | 149,782 | — | — |
| 2000-03-08 | $1.97 | $1.98 | 545,816 | — | — |
| 2000-03-07 | $1.91 | $1.92 | 412,536 | — | — |
| 2000-03-06 | $1.73 | $1.74 | 158,033 | — | — |
| 2000-03-03 | $1.81 | $1.82 | 1,240,146 | — | — |
| 2000-03-02 | $1.99 | $2.00 | 125,665 | — | — |
| 2000-03-01 | $2.03 | $2.04 | 458,232 | — | — |
| 2000-02-29 | $2.15 | $2.16 | 138,358 | — | — |
| 2000-02-28 | $2.26 | $2.27 | 15,867 | — | — |
| 2000-02-25 | $2.27 | $2.28 | 36,176 | — | — |
| 2000-02-24 | $2.26 | $2.26 | 95,201 | — | — |
| 2000-02-23 | $2.32 | $2.33 | 82,507 | — | — |
| 2000-02-22 | $2.30 | $2.31 | 72,352 | — | — |
| 2000-02-18 | $2.25 | $2.25 | 34,907 | — | — |
| 2000-02-17 | $2.32 | $2.33 | 84,411 | — | — |
| 2000-02-16 | $2.32 | $2.33 | 33,638 | — | — |
| 2000-02-15 | $2.44 | $2.45 | 22,213 | — | — |
| 2000-02-14 | $2.46 | $2.47 | 25,387 | — | — |
| 2000-02-11 | $2.52 | $2.53 | 57,755 | — | — |
| 2000-02-10 | $2.60 | $2.61 | 92,662 | — | — |
| 2000-02-09 | $2.74 | $2.75 | 93,297 | — | — |
| 2000-02-08 | $2.77 | $2.78 | 55,851 | — | — |
| 2000-02-07 | $2.80 | $2.81 | 68,544 | — | — |
| 2000-02-04 | $2.72 | $2.73 | 33,638 | — | — |
| 2000-02-03 | $2.66 | $2.67 | 24,117 | — | — |
| 2000-02-02 | $2.68 | $2.69 | 0 | — | — |
| 2000-02-01 | $2.68 | $2.69 | 21,579 | — | — |
| 2000-01-31 | $2.70 | $2.71 | 38,715 | — | — |
| 2000-01-28 | $2.72 | $2.73 | 22,848 | — | — |
| 2000-01-27 | $2.70 | $2.71 | 50,139 | — | — |
| 2000-01-26 | $2.72 | $2.73 | 39,350 | — | — |
| 2000-01-25 | $2.68 | $2.69 | 229,116 | — | — |
| 2000-01-24 | $2.71 | $2.72 | 137,723 | — | — |
| 2000-01-21 | $2.85 | $2.86 | 419,517 | — | — |
| 2000-01-20 | $2.95 | $2.97 | 705,753 | — | — |
| 2000-01-19 | $3.05 | $3.06 | 23,483 | — | — |
| 2000-01-18 | $3.06 | $3.07 | 481,080 | — | — |
| 2000-01-14 | $3.11 | $3.12 | 242,444 | — | — |
| 2000-01-13 | $3.10 | $3.11 | 585,801 | — | — |
| 2000-01-12 | $3.25 | $3.26 | 7,616 | — | — |
| 2000-01-11 | $3.22 | $3.23 | 15,867 | — | — |
| 2000-01-10 | $3.14 | $3.15 | 33,003 | — | — |
| 2000-01-07 | $3.03 | $3.04 | 43,792 | — | — |
| 2000-01-06 | $2.94 | $2.96 | 137,723 | — | — |
| 2000-01-05 | $3.04 | $3.05 | 147,878 | — | — |
| 2000-01-04 | $3.16 | $3.17 | 194,209 | — | — |
| 2000-01-03 | $3.30 | $3.31 | 253,868 | — | — |