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 | $2.71 | $3.01 | 162,129 | — | — |
| 2000-12-28 | $2.64 | $2.94 | 174,246 | — | — |
| 2000-12-27 | $2.63 | $2.92 | 167,322 | — | — |
| 2000-12-26 | $2.68 | $2.97 | 125,780 | — | — |
| 2000-12-22 | $2.73 | $3.03 | 222,712 | — | — |
| 2000-12-21 | $2.53 | $2.82 | 103,278 | — | — |
| 2000-12-20 | $2.42 | $2.68 | 63,467 | — | — |
| 2000-12-19 | $2.46 | $2.73 | 158,091 | — | — |
| 2000-12-18 | $2.52 | $2.80 | 134,435 | — | — |
| 2000-12-15 | $2.66 | $2.96 | 95,778 | — | — |
| 2000-12-14 | $2.64 | $2.94 | 406,766 | — | — |
| 2000-12-13 | $2.62 | $2.91 | 139,627 | — | — |
| 2000-12-12 | $2.52 | $2.80 | 132,704 | — | — |
| 2000-12-11 | $2.49 | $2.77 | 396,957 | — | — |
| 2000-12-08 | $2.51 | $2.79 | 169,053 | — | — |
| 2000-12-07 | $2.47 | $2.74 | 238,867 | — | — |
| 2000-12-06 | $2.61 | $2.90 | 91,162 | — | — |
| 2000-12-05 | $2.63 | $2.92 | 51,351 | — | — |
| 2000-12-04 | $2.66 | $2.96 | 158,668 | — | — |
| 2000-12-01 | $2.70 | $3.00 | 340,991 | — | — |
| 2000-11-30 | $2.74 | $3.04 | 159,245 | — | — |
| 2000-11-29 | $2.74 | $3.04 | 181,746 | — | — |
| 2000-11-28 | $2.62 | $2.91 | 144,820 | — | — |
| 2000-11-27 | $2.68 | $2.97 | 173,092 | — | — |
| 2000-11-24 | $2.66 | $2.96 | 92,893 | — | — |
| 2000-11-22 | $2.63 | $2.92 | 182,323 | — | — |
| 2000-11-21 | $2.65 | $2.95 | 72,699 | — | — |
| 2000-11-20 | $2.63 | $2.92 | 33,464 | — | — |
| 2000-11-17 | $2.69 | $2.98 | 42,696 | — | — |
| 2000-11-16 | $2.64 | $2.94 | 42,119 | — | — |
| 2000-11-15 | $2.68 | $2.97 | 70,968 | — | — |
| 2000-11-14 | $2.69 | $2.98 | 196,748 | — | — |
| 2000-11-13 | $2.57 | $2.85 | 126,357 | — | — |
| 2000-11-10 | $2.36 | $2.62 | 308,104 | — | — |
| 2000-11-09 | $2.35 | $2.61 | 44,427 | — | — |
| 2000-11-08 | $2.36 | $2.62 | 81,353 | — | — |
| 2000-11-07 | $2.34 | $2.60 | 81,930 | — | — |
| 2000-11-06 | $2.31 | $2.56 | 67,506 | — | — |
| 2000-11-03 | $2.31 | $2.56 | 38,657 | — | — |
| 2000-11-02 | $2.16 | $2.39 | 48,466 | — | — |
| 2000-11-01 | $2.12 | $2.36 | 21,925 | — | — |
| 2000-10-31 | $2.09 | $2.32 | 115,395 | — | — |
| 2000-10-30 | $2.04 | $2.26 | 60,005 | — | — |
| 2000-10-27 | $2.08 | $2.31 | 17,886 | — | — |
| 2000-10-26 | $2.08 | $2.31 | 145,974 | — | — |
| 2000-10-25 | $2.07 | $2.30 | 45,581 | — | — |
| 2000-10-24 | $2.12 | $2.36 | 44,427 | — | — |
| 2000-10-23 | $2.10 | $2.33 | 34,618 | — | — |
| 2000-10-20 | $2.08 | $2.31 | 172,515 | — | — |
| 2000-10-19 | $2.07 | $2.30 | 120,587 | — | — |
| 2000-10-18 | $2.12 | $2.36 | 113,664 | — | — |
| 2000-10-17 | $2.07 | $2.30 | 80,199 | — | — |
| 2000-10-16 | $2.16 | $2.39 | 267,715 | — | — |
| 2000-10-13 | $2.26 | $2.52 | 98,662 | — | — |
| 2000-10-12 | $2.20 | $2.44 | 34,041 | — | — |
| 2000-10-11 | $2.25 | $2.50 | 45,581 | — | — |
| 2000-10-10 | $2.34 | $2.60 | 183,477 | — | — |
| 2000-10-09 | $2.29 | $2.54 | 33,464 | — | — |
| 2000-10-06 | $2.21 | $2.45 | 117,702 | — | — |
| 2000-10-05 | $2.21 | $2.45 | 70,968 | — | — |
| 2000-10-04 | $2.20 | $2.44 | 50,774 | — | — |
| 2000-10-03 | $2.23 | $2.48 | 167,322 | — | — |
| 2000-10-02 | $2.21 | $2.45 | 178,285 | — | — |
| 2000-09-29 | $2.31 | $2.56 | 231,366 | — | — |
| 2000-09-28 | $2.38 | $2.65 | 134,435 | — | — |
| 2000-09-27 | $2.25 | $2.50 | 93,470 | — | — |
| 2000-09-26 | $2.43 | $2.70 | 64,621 | — | — |
| 2000-09-25 | $2.39 | $2.66 | 50,197 | — | — |
| 2000-09-22 | $2.52 | $2.80 | 34,041 | — | — |
| 2000-09-21 | $2.65 | $2.95 | 85,969 | — | — |
| 2000-09-20 | $2.68 | $2.97 | 103,855 | — | — |
| 2000-09-19 | $2.57 | $2.85 | 20,194 | — | — |
| 2000-09-18 | $2.55 | $2.83 | 14,424 | — | — |
| 2000-09-15 | $2.55 | $2.83 | 40,965 | — | — |
| 2000-09-14 | $2.55 | $2.83 | 45,581 | — | — |
| 2000-09-13 | $2.49 | $2.77 | 101,547 | — | — |
| 2000-09-12 | $2.62 | $2.91 | 21,925 | — | — |
| 2000-09-11 | $2.64 | $2.94 | 28,849 | — | — |
| 2000-09-08 | $2.64 | $2.94 | 58,851 | — | — |
| 2000-09-07 | $2.71 | $3.01 | 70,391 | — | — |
| 2000-09-06 | $2.63 | $2.92 | 140,781 | — | — |
| 2000-09-05 | $2.68 | $2.97 | 43,273 | — | — |
| 2000-09-01 | $2.74 | $3.04 | 137,897 | — | — |
| 2000-08-31 | $2.69 | $2.98 | 179,439 | — | — |
| 2000-08-30 | $2.92 | $3.25 | 16,732 | — | — |
| 2000-08-29 | $2.97 | $3.30 | 81,930 | — | — |
| 2000-08-28 | $3.04 | $3.38 | 19,040 | — | — |
| 2000-08-25 | $3.11 | $3.45 | 114,241 | — | — |
| 2000-08-24 | $3.05 | $3.39 | 50,774 | — | — |
| 2000-08-23 | $3.03 | $3.37 | 5,770 | — | — |
| 2000-08-22 | $3.03 | $3.37 | 94,047 | — | — |
| 2000-08-21 | $3.07 | $3.41 | 122,895 | — | — |
| 2000-08-18 | $3.18 | $3.54 | 79,045 | — | — |
| 2000-08-17 | $2.97 | $3.30 | 10,386 | — | — |
| 2000-08-16 | $2.97 | $3.30 | 48,466 | — | — |
| 2000-08-15 | $2.95 | $3.27 | 27,118 | — | — |
| 2000-08-14 | $2.95 | $3.27 | 89,431 | — | — |
| 2000-08-11 | $2.87 | $3.19 | 48,466 | — | — |
| 2000-08-10 | $3.00 | $3.33 | 13,847 | — | — |
| 2000-08-09 | $3.09 | $3.43 | 26,541 | — | — |
| 2000-08-08 | $3.17 | $3.53 | 79,622 | — | — |
| 2000-08-07 | $3.26 | $3.62 | 36,349 | — | — |
| 2000-08-04 | $3.16 | $3.51 | 150,590 | — | — |
| 2000-08-03 | $3.22 | $3.57 | 144,243 | — | — |
| 2000-08-02 | $3.33 | $3.69 | 126,357 | — | — |
| 2000-08-01 | $3.49 | $3.87 | 240,021 | — | — |
| 2000-07-31 | $3.51 | $3.90 | 308,104 | — | — |
| 2000-07-28 | $3.12 | $3.47 | 182,900 | — | — |
| 2000-07-27 | $3.24 | $3.60 | 394,650 | — | — |
| 2000-07-26 | $2.90 | $3.23 | 479,465 | — | — |
| 2000-07-25 | $2.64 | $2.94 | 166,168 | — | — |
| 2000-07-24 | $2.60 | $2.89 | 210,595 | — | — |
| 2000-07-21 | $2.62 | $2.91 | 260,215 | — | — |
| 2000-07-20 | $2.89 | $3.21 | 148,859 | — | — |
| 2000-07-19 | $3.03 | $3.37 | 489,850 | — | — |
| 2000-07-18 | $3.12 | $3.47 | 141,935 | — | — |
| 2000-07-17 | $2.82 | $3.13 | 69,237 | — | — |
| 2000-07-14 | $2.73 | $3.03 | 263,100 | — | — |
| 2000-07-13 | $2.64 | $2.94 | 251,560 | — | — |
| 2000-07-12 | $2.62 | $2.91 | 113,664 | — | — |
| 2000-07-11 | $2.48 | $2.76 | 37,503 | — | — |
| 2000-07-10 | $2.56 | $2.84 | 107,317 | — | — |
| 2000-07-07 | $2.51 | $2.79 | 207,133 | — | — |
| 2000-07-06 | $2.45 | $2.72 | 92,316 | — | — |
| 2000-07-05 | $2.36 | $2.62 | 105,355 | — | — |
| 2000-07-03 | $2.32 | $2.58 | 88,854 | — | — |
| 2000-06-30 | $2.25 | $2.49 | 420,786 | — | — |
| 2000-06-29 | $2.23 | $2.47 | 102,182 | — | — |
| 2000-06-28 | $2.20 | $2.44 | 28,560 | — | — |
| 2000-06-27 | $2.14 | $2.37 | 124,395 | — | — |
| 2000-06-26 | $2.20 | $2.44 | 85,680 | — | — |
| 2000-06-23 | $2.17 | $2.40 | 170,092 | — | — |
| 2000-06-22 | $2.25 | $2.49 | 121,857 | — | — |
| 2000-06-21 | $2.31 | $2.57 | 67,910 | — | — |
| 2000-06-20 | $2.26 | $2.51 | 256,407 | — | — |
| 2000-06-19 | $2.15 | $2.38 | 86,315 | — | — |
| 2000-06-16 | $2.06 | $2.28 | 41,254 | — | — |
| 2000-06-15 | $2.07 | $2.29 | 262,753 | — | — |
| 2000-06-14 | $2.03 | $2.25 | 220,231 | — | — |
| 2000-06-13 | $1.94 | $2.15 | 41,888 | — | — |
| 2000-06-12 | $1.97 | $2.18 | 105,990 | — | — |
| 2000-06-09 | $2.05 | $2.27 | 39,350 | — | — |
| 2000-06-08 | $2.05 | $2.27 | 561,683 | — | — |
| 2000-06-07 | $2.05 | $2.27 | 123,126 | — | — |
| 2000-06-06 | $2.09 | $2.32 | 16,501 | — | — |
| 2000-06-05 | $2.10 | $2.33 | 55,216 | — | — |
| 2000-06-02 | $2.08 | $2.30 | 104,721 | — | — |
| 2000-06-01 | $2.07 | $2.29 | 69,179 | — | — |
| 2000-05-31 | $2.07 | $2.29 | 224,673 | — | — |
| 2000-05-30 | $2.20 | $2.44 | 83,142 | — | — |
| 2000-05-26 | $2.20 | $2.44 | 93,297 | — | — |
| 2000-05-25 | $2.21 | $2.45 | 335,106 | — | — |
| 2000-05-24 | $2.21 | $2.45 | 64,736 | — | — |
| 2000-05-23 | $2.29 | $2.54 | 23,483 | — | — |
| 2000-05-22 | $2.33 | $2.59 | 125,665 | — | — |
| 2000-05-19 | $2.34 | $2.60 | 34,907 | — | — |
| 2000-05-18 | $2.31 | $2.57 | 53,312 | — | — |
| 2000-05-17 | $2.35 | $2.61 | 36,176 | — | — |
| 2000-05-16 | $2.44 | $2.71 | 95,835 | — | — |
| 2000-05-15 | $2.42 | $2.69 | 86,315 | — | — |
| 2000-05-12 | $2.43 | $2.70 | 112,337 | — | — |
| 2000-05-11 | $2.49 | $2.76 | 126,934 | — | — |
| 2000-05-10 | $2.42 | $2.69 | 319,874 | — | — |
| 2000-05-09 | $2.51 | $2.78 | 661,961 | — | — |
| 2000-05-08 | $2.36 | $2.62 | 161,841 | — | — |
| 2000-05-05 | $2.19 | $2.42 | 74,256 | — | — |
| 2000-05-04 | $2.09 | $2.32 | 48,235 | — | — |
| 2000-05-03 | $2.11 | $2.34 | 290,679 | — | — |
| 2000-05-02 | $2.18 | $2.41 | 303,372 | — | — |
| 2000-05-01 | $2.26 | $2.50 | 56,486 | — | — |
| 2000-04-28 | $2.32 | $2.58 | 7,616 | — | — |
| 2000-04-27 | $2.32 | $2.58 | 51,408 | — | — |
| 2000-04-26 | $2.36 | $2.62 | 51,408 | — | — |
| 2000-04-25 | $2.31 | $2.57 | 38,715 | — | — |
| 2000-04-24 | $2.25 | $2.49 | 370,647 | — | — |
| 2000-04-20 | $2.20 | $2.44 | 27,925 | — | — |
| 2000-04-19 | $2.22 | $2.46 | 59,659 | — | — |
| 2000-04-18 | $2.26 | $2.50 | 250,695 | — | — |
| 2000-04-17 | $2.34 | $2.60 | 85,046 | — | — |
| 2000-04-14 | $2.38 | $2.64 | 128,838 | — | — |
| 2000-04-13 | $2.35 | $2.61 | 115,510 | — | — |
| 2000-04-12 | $2.33 | $2.59 | 64,102 | — | — |
| 2000-04-11 | $2.37 | $2.63 | 104,086 | — | — |
| 2000-04-10 | $2.36 | $2.62 | 46,966 | — | — |
| 2000-04-07 | $2.39 | $2.65 | 78,699 | — | — |
| 2000-04-06 | $2.47 | $2.74 | 90,758 | — | — |
| 2000-04-05 | $2.39 | $2.65 | 376,359 | — | — |
| 2000-04-04 | $2.11 | $2.34 | 311,623 | — | — |
| 2000-04-03 | $2.25 | $2.49 | 94,566 | — | — |
| 2000-03-31 | $2.28 | $2.53 | 72,987 | — | — |
| 2000-03-30 | $2.36 | $2.62 | 76,795 | — | — |
| 2000-03-29 | $2.46 | $2.73 | 24,752 | — | — |
| 2000-03-28 | $2.49 | $2.76 | 30,464 | — | — |
| 2000-03-27 | $2.51 | $2.78 | 71,718 | — | — |
| 2000-03-24 | $2.52 | $2.80 | 38,715 | — | — |
| 2000-03-23 | $2.49 | $2.76 | 59,024 | — | — |
| 2000-03-22 | $2.49 | $2.76 | 40,619 | — | — |
| 2000-03-21 | $2.52 | $2.80 | 74,256 | — | — |
| 2000-03-20 | $2.51 | $2.78 | 327,490 | — | — |
| 2000-03-17 | $2.68 | $2.97 | 193,574 | — | — |
| 2000-03-16 | $2.56 | $2.84 | 59,659 | — | — |
| 2000-03-15 | $2.45 | $2.72 | 36,811 | — | — |
| 2000-03-14 | $2.43 | $2.70 | 62,198 | — | — |
| 2000-03-13 | $2.41 | $2.68 | 75,526 | — | — |
| 2000-03-10 | $2.35 | $2.61 | 284,967 | — | — |
| 2000-03-09 | $2.34 | $2.60 | 163,745 | — | — |
| 2000-03-08 | $2.27 | $2.52 | 75,526 | — | — |
| 2000-03-07 | $2.18 | $2.41 | 69,814 | — | — |
| 2000-03-06 | $2.09 | $2.32 | 110,433 | — | — |
| 2000-03-03 | $2.11 | $2.34 | 144,070 | — | — |
| 2000-03-02 | $2.15 | $2.38 | 115,510 | — | — |
| 2000-03-01 | $2.17 | $2.40 | 384,610 | — | — |
| 2000-02-29 | $2.28 | $2.53 | 291,314 | — | — |
| 2000-02-28 | $2.30 | $2.56 | 228,481 | — | — |
| 2000-02-25 | $2.47 | $2.74 | 120,587 | — | — |
| 2000-02-24 | $2.43 | $2.70 | 44,427 | — | — |
| 2000-02-23 | $2.46 | $2.73 | 109,163 | — | — |
| 2000-02-22 | $2.47 | $2.74 | 102,182 | — | — |
| 2000-02-18 | $2.38 | $2.64 | 95,835 | — | — |
| 2000-02-17 | $2.43 | $2.70 | 284,332 | — | — |
| 2000-02-16 | $2.44 | $2.71 | 38,715 | — | — |
| 2000-02-15 | $2.48 | $2.75 | 43,158 | — | — |
| 2000-02-14 | $2.52 | $2.80 | 76,795 | — | — |
| 2000-02-11 | $2.60 | $2.88 | 148,513 | — | — |
| 2000-02-10 | $2.75 | $3.05 | 92,662 | — | — |
| 2000-02-09 | $2.82 | $3.12 | 68,544 | — | — |
| 2000-02-08 | $2.83 | $3.13 | 63,467 | — | — |
| 2000-02-07 | $2.85 | $3.16 | 152,321 | — | — |
| 2000-02-04 | $2.84 | $3.14 | 77,430 | — | — |
| 2000-02-03 | $2.75 | $3.05 | 87,584 | — | — |
| 2000-02-02 | $2.72 | $3.01 | 48,870 | — | — |
| 2000-02-01 | $2.68 | $2.97 | 81,872 | — | — |
| 2000-01-31 | $2.72 | $3.01 | 66,006 | — | — |
| 2000-01-28 | $2.74 | $3.04 | 10,789 | — | — |
| 2000-01-27 | $2.72 | $3.01 | 83,142 | — | — |
| 2000-01-26 | $2.81 | $3.11 | 24,752 | — | — |
| 2000-01-25 | $2.81 | $3.11 | 94,566 | — | — |
| 2000-01-24 | $2.88 | $3.19 | 282,428 | — | — |
| 2000-01-21 | $3.04 | $3.37 | 102,182 | — | — |
| 2000-01-20 | $3.13 | $3.47 | 49,504 | — | — |
| 2000-01-19 | $3.19 | $3.54 | 72,987 | — | — |
| 2000-01-18 | $3.20 | $3.55 | 73,622 | — | — |
| 2000-01-14 | $3.20 | $3.55 | 14,597 | — | — |
| 2000-01-13 | $3.23 | $3.58 | 169,457 | — | — |
| 2000-01-12 | $3.27 | $3.63 | 45,696 | — | — |
| 2000-01-11 | $3.33 | $3.69 | 300,199 | — | — |
| 2000-01-10 | $3.21 | $3.56 | 202,460 | — | — |
| 2000-01-07 | $3.09 | $3.43 | 140,262 | — | — |
| 2000-01-06 | $2.99 | $3.32 | 76,795 | — | — |
| 2000-01-05 | $3.10 | $3.44 | 177,073 | — | — |
| 2000-01-04 | $3.19 | $3.53 | 173,265 | — | — |
| 2000-01-03 | $3.32 | $3.68 | 144,070 | — | — |