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
- 2000-03-28 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 | $1.16 | $1.16 | 1,229,800 | — | — |
| 2000-12-28 | $1.13 | $1.12 | 879,450 | — | — |
| 2000-12-27 | $1.11 | $1.11 | 95,150 | — | — |
| 2000-12-26 | $1.11 | $1.11 | 40,150 | — | — |
| 2000-12-22 | $1.19 | $1.19 | 48,950 | — | — |
| 2000-12-21 | $1.22 | $1.22 | 57,200 | — | — |
| 2000-12-20 | $1.27 | $1.27 | 28,600 | — | — |
| 2000-12-19 | $1.28 | $1.28 | 282,700 | — | — |
| 2000-12-18 | $1.32 | $1.32 | 558,250 | — | — |
| 2000-12-15 | $1.38 | $1.37 | 4,400 | — | — |
| 2000-12-14 | $1.38 | $1.37 | 15,400 | — | — |
| 2000-12-13 | $1.40 | $1.40 | 107,250 | — | — |
| 2000-12-12 | $1.45 | $1.45 | 40,150 | — | — |
| 2000-12-11 | $1.57 | $1.57 | 649,000 | — | — |
| 2000-12-08 | $1.51 | $1.51 | 186,450 | — | — |
| 2000-12-07 | $1.26 | $1.26 | 573,100 | — | — |
| 2000-12-06 | $1.25 | $1.25 | 31,900 | — | — |
| 2000-12-05 | $1.25 | $1.25 | 25,850 | — | — |
| 2000-12-04 | $1.26 | $1.26 | 32,450 | — | — |
| 2000-12-01 | $1.25 | $1.25 | 425,150 | — | — |
| 2000-11-30 | $1.22 | $1.22 | 256,850 | — | — |
| 2000-11-29 | $1.27 | $1.27 | 480,700 | — | — |
| 2000-11-28 | $1.26 | $1.26 | 262,900 | — | — |
| 2000-11-27 | $1.30 | $1.30 | 1,050,500 | — | — |
| 2000-11-24 | $1.32 | $1.32 | 1,112,100 | — | — |
| 2000-11-22 | $1.30 | $1.30 | 1,294,150 | — | — |
| 2000-11-21 | $1.44 | $1.44 | 1,008,150 | — | — |
| 2000-11-20 | $1.28 | $1.28 | 427,350 | — | — |
| 2000-11-17 | $1.26 | $1.26 | 165,000 | — | — |
| 2000-11-16 | $1.23 | $1.23 | 46,750 | — | — |
| 2000-11-15 | $1.20 | $1.20 | 404,250 | — | — |
| 2000-11-14 | $1.14 | $1.14 | 214,500 | — | — |
| 2000-11-13 | $1.10 | $1.10 | 276,650 | — | — |
| 2000-11-10 | $1.13 | $1.12 | 1,377,200 | — | — |
| 2000-11-09 | $1.10 | $1.10 | 588,500 | — | — |
| 2000-11-08 | $1.06 | $1.06 | 438,350 | — | — |
| 2000-11-07 | $1.00 | $1.00 | 112,750 | — | — |
| 2000-11-06 | $1.02 | $1.02 | 460,900 | — | — |
| 2000-11-03 | $1.06 | $1.06 | 165,550 | — | — |
| 2000-11-02 | $1.03 | $1.03 | 501,050 | — | — |
| 2000-11-01 | $0.92 | $0.92 | 354,750 | — | — |
| 2000-10-31 | $0.88 | $0.88 | 740,300 | — | — |
| 2000-10-30 | $0.86 | $0.86 | 805,750 | — | — |
| 2000-10-27 | $0.91 | $0.91 | 999,350 | — | — |
| 2000-10-26 | $0.99 | $0.99 | 678,150 | — | — |
| 2000-10-25 | $1.01 | $1.01 | 130,350 | — | — |
| 2000-10-24 | $1.00 | $1.00 | 179,850 | — | — |
| 2000-10-23 | $1.02 | $1.02 | 109,450 | — | — |
| 2000-10-20 | $1.07 | $1.07 | 1,308,450 | — | — |
| 2000-10-19 | $1.14 | $1.14 | 86,900 | — | — |
| 2000-10-18 | $1.07 | $1.07 | 557,700 | — | — |
| 2000-10-17 | $1.08 | $1.08 | 638,000 | — | — |
| 2000-10-16 | $1.07 | $1.07 | 281,600 | — | — |
| 2000-10-13 | $1.09 | $1.09 | 389,950 | — | — |
| 2000-10-12 | $1.14 | $1.14 | 38,500 | — | — |
| 2000-10-11 | $1.07 | $1.07 | 832,150 | — | — |
| 2000-10-10 | $0.95 | $0.95 | 143,550 | — | — |
| 2000-10-09 | $0.91 | $0.91 | 917,400 | — | — |
| 2000-10-06 | $0.90 | $0.90 | 297,550 | — | — |
| 2000-10-05 | $0.89 | $0.89 | 1,243,000 | — | — |
| 2000-10-04 | $1.03 | $1.03 | 1,962,950 | — | — |
| 2000-10-03 | $1.09 | $1.09 | 301,400 | — | — |
| 2000-10-02 | $1.18 | $1.18 | 760,100 | — | — |
| 2000-09-29 | $1.34 | $1.34 | 53,900 | — | — |
| 2000-09-28 | $1.44 | $1.44 | 400,950 | — | — |
| 2000-09-27 | $1.47 | $1.47 | 167,750 | — | — |
| 2000-09-26 | $1.50 | $1.50 | 281,600 | — | — |
| 2000-09-25 | $1.55 | $1.55 | 500,500 | — | — |
| 2000-09-22 | $1.52 | $1.52 | 64,900 | — | — |
| 2000-09-21 | $1.57 | $1.57 | 86,350 | — | — |
| 2000-09-20 | $1.58 | $1.58 | 484,550 | — | — |
| 2000-09-19 | $1.52 | $1.52 | 629,200 | — | — |
| 2000-09-18 | $1.48 | $1.48 | 653,950 | — | — |
| 2000-09-15 | $1.86 | $1.86 | 416,900 | — | — |
| 2000-09-14 | $1.95 | $1.95 | 273,900 | — | — |
| 2000-09-13 | $1.97 | $1.97 | 312,950 | — | — |
| 2000-09-12 | $1.95 | $1.95 | 45,100 | — | — |
| 2000-09-11 | $2.02 | $2.02 | 273,350 | — | — |
| 2000-09-08 | $2.08 | $2.08 | 884,400 | — | — |
| 2000-09-07 | $2.06 | $2.06 | 67,650 | — | — |
| 2000-09-06 | $2.09 | $2.09 | 78,100 | — | — |
| 2000-09-05 | $2.11 | $2.11 | 488,400 | — | — |
| 2000-09-01 | $2.07 | $2.07 | 91,850 | — | — |
| 2000-08-31 | $2.09 | $2.09 | 543,400 | — | — |
| 2000-08-30 | $2.16 | $2.16 | 117,700 | — | — |
| 2000-08-29 | $2.15 | $2.15 | 201,300 | — | — |
| 2000-08-28 | $2.18 | $2.18 | 10,450 | — | — |
| 2000-08-25 | $2.19 | $2.19 | 24,750 | — | — |
| 2000-08-24 | $2.24 | $2.24 | 277,200 | — | — |
| 2000-08-23 | $2.30 | $2.30 | 20,900 | — | — |
| 2000-08-22 | $2.33 | $2.33 | 155,100 | — | — |
| 2000-08-21 | $2.25 | $2.25 | 148,500 | — | — |
| 2000-08-18 | $2.27 | $2.27 | 97,350 | — | — |
| 2000-08-17 | $2.30 | $2.30 | 357,500 | — | — |
| 2000-08-16 | $2.36 | $2.36 | 81,400 | — | — |
| 2000-08-15 | $2.41 | $2.41 | 134,750 | — | — |
| 2000-08-14 | $2.43 | $2.43 | 276,100 | — | — |
| 2000-08-11 | $2.36 | $2.36 | 78,100 | — | — |
| 2000-08-10 | $2.34 | $2.34 | 111,100 | — | — |
| 2000-08-09 | $2.32 | $2.32 | 324,500 | — | — |
| 2000-08-08 | $2.18 | $2.18 | 771,100 | — | — |
| 2000-08-07 | $2.18 | $2.18 | 54,450 | — | — |
| 2000-08-04 | $2.14 | $2.14 | 23,100 | — | — |
| 2000-08-03 | $2.16 | $2.16 | 88,550 | — | — |
| 2000-08-02 | $2.18 | $2.18 | 262,900 | — | — |
| 2000-08-01 | $2.23 | $2.23 | 128,700 | — | — |
| 2000-07-31 | $2.18 | $2.18 | 359,150 | — | — |
| 2000-07-28 | $2.17 | $2.17 | 279,950 | — | — |
| 2000-07-27 | $2.08 | $2.08 | 270,050 | — | — |
| 2000-07-26 | $1.95 | $1.95 | 146,300 | — | — |
| 2000-07-25 | $1.94 | $1.94 | 1,042,250 | — | — |
| 2000-07-24 | $1.95 | $1.95 | 207,350 | — | — |
| 2000-07-21 | $2.16 | $2.16 | 497,750 | — | — |
| 2000-07-20 | $2.22 | $2.22 | 1,068,100 | — | — |
| 2000-07-19 | $2.31 | $2.31 | 919,600 | — | — |
| 2000-07-18 | $2.32 | $2.32 | 570,350 | — | — |
| 2000-07-17 | $2.34 | $2.34 | 524,700 | — | — |
| 2000-07-14 | $2.44 | $2.44 | 337,700 | — | — |
| 2000-07-13 | $2.50 | $2.50 | 1,354,100 | — | — |
| 2000-07-12 | $2.55 | $2.55 | 536,250 | — | — |
| 2000-07-11 | $2.56 | $2.56 | 680,350 | — | — |
| 2000-07-10 | $2.57 | $2.57 | 612,700 | — | — |
| 2000-07-07 | $2.60 | $2.60 | 166,650 | — | — |
| 2000-07-06 | $2.66 | $2.66 | 235,400 | — | — |
| 2000-07-05 | $2.73 | $2.73 | 868,450 | — | — |
| 2000-07-03 | $2.70 | $2.70 | 397,100 | — | — |
| 2000-06-30 | $2.64 | $2.64 | 388,850 | — | — |
| 2000-06-29 | $2.66 | $2.66 | 474,100 | — | — |
| 2000-06-28 | $2.67 | $2.67 | 58,850 | — | — |
| 2000-06-27 | $2.70 | $2.70 | 72,050 | — | — |
| 2000-06-26 | $2.74 | $2.74 | 1,153,900 | — | — |
| 2000-06-23 | $2.74 | $2.74 | 111,650 | — | — |
| 2000-06-22 | $2.74 | $2.74 | 456,500 | — | — |
| 2000-06-21 | $2.70 | $2.70 | 284,350 | — | — |
| 2000-06-20 | $2.75 | $2.75 | 194,700 | — | — |
| 2000-06-19 | $2.68 | $2.68 | 156,750 | — | — |
| 2000-06-16 | $2.63 | $2.62 | 119,350 | — | — |
| 2000-06-15 | $2.75 | $2.75 | 79,200 | — | — |
| 2000-06-14 | $2.68 | $2.68 | 411,950 | — | — |
| 2000-06-13 | $2.73 | $2.73 | 1,322,200 | — | — |
| 2000-06-12 | $2.73 | $2.73 | 728,200 | — | — |
| 2000-06-09 | $2.84 | $2.84 | 327,250 | — | — |
| 2000-06-08 | $2.91 | $2.91 | 156,750 | — | — |
| 2000-06-07 | $2.93 | $2.93 | 101,750 | — | — |
| 2000-06-06 | $3.02 | $3.02 | 477,400 | — | — |
| 2000-06-05 | $2.88 | $2.87 | 66,000 | — | — |
| 2000-06-02 | $2.88 | $2.87 | 425,150 | — | — |
| 2000-06-01 | $2.77 | $2.77 | 193,050 | — | — |
| 2000-05-31 | $2.80 | $2.80 | 568,700 | — | — |
| 2000-05-30 | $2.80 | $2.80 | 361,350 | — | — |
| 2000-05-26 | $2.82 | $2.82 | 877,250 | — | — |
| 2000-05-25 | $2.74 | $2.74 | 1,614,250 | — | — |
| 2000-05-24 | $2.73 | $2.73 | 139,150 | — | — |
| 2000-05-23 | $2.73 | $2.73 | 853,050 | — | — |
| 2000-05-22 | $2.73 | $2.73 | 1,450,900 | — | — |
| 2000-05-19 | $2.67 | $2.67 | 174,350 | — | — |
| 2000-05-18 | $2.73 | $2.73 | 68,750 | — | — |
| 2000-05-17 | $2.73 | $2.73 | 460,350 | — | — |
| 2000-05-16 | $2.75 | $2.75 | 103,950 | — | — |
| 2000-05-15 | $2.74 | $2.74 | 178,200 | — | — |
| 2000-05-12 | $2.74 | $2.74 | 1,265,000 | — | — |
| 2000-05-11 | $2.80 | $2.80 | 123,750 | — | — |
| 2000-05-10 | $2.86 | $2.86 | 236,500 | — | — |
| 2000-05-09 | $3.00 | $3.00 | 300,300 | — | — |
| 2000-05-08 | $2.98 | $2.98 | 673,200 | — | — |
| 2000-05-05 | $2.83 | $2.83 | 125,400 | — | — |
| 2000-05-04 | $2.77 | $2.77 | 536,800 | — | — |
| 2000-05-03 | $2.73 | $2.73 | 853,050 | — | — |
| 2000-05-02 | $2.98 | $2.98 | 721,600 | — | — |
| 2000-05-01 | $3.08 | $3.08 | 234,300 | — | — |
| 2000-04-28 | $3.14 | $3.14 | 547,250 | — | — |
| 2000-04-27 | $3.11 | $3.11 | 1,443,750 | — | — |
| 2000-04-26 | $3.14 | $3.14 | 1,769,900 | — | — |
| 2000-04-25 | $2.77 | $2.77 | 156,750 | — | — |
| 2000-04-24 | $2.68 | $2.68 | 169,950 | — | — |
| 2000-04-20 | $2.91 | $2.91 | 538,450 | — | — |
| 2000-04-19 | $2.89 | $2.89 | 871,200 | — | — |
| 2000-04-18 | $2.86 | $2.86 | 916,850 | — | — |
| 2000-04-17 | $2.73 | $2.73 | 1,392,600 | — | — |
| 2000-04-14 | $2.73 | $2.73 | 1,975,050 | — | — |
| 2000-04-13 | $2.75 | $2.75 | 1,234,750 | — | — |
| 2000-04-12 | $2.86 | $2.86 | 1,013,650 | — | — |
| 2000-04-11 | $2.89 | $2.89 | 578,600 | — | — |
| 2000-04-10 | $2.92 | $2.92 | 1,596,650 | — | — |
| 2000-04-07 | $3.20 | $3.20 | 1,497,100 | — | — |
| 2000-04-06 | $3.03 | $3.03 | 2,862,750 | — | — |
| 2000-04-05 | $2.52 | $2.52 | 1,946,450 | — | — |
| 2000-04-04 | $2.27 | $2.27 | 4,483,050 | — | — |
| 2000-04-03 | $2.61 | $2.61 | 5,897,100 | — | — |
| 2000-03-31 | $2.66 | $2.66 | 3,083,300 | — | — |
| 2000-03-30 | $2.64 | $2.64 | 3,688,300 | — | — |
| 2000-03-29 | $2.73 | $2.73 | 9,124,500 | — | — |
| 2000-03-28 | $2.59 | $2.59 | 23,025,200 | — | — |