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
- 1992-03-17 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 | $0.88 | $1.15 | 38,600 | — | — |
| 2000-12-28 | $0.84 | $1.11 | 61,800 | — | — |
| 2000-12-27 | $0.78 | $1.03 | 97,400 | — | — |
| 2000-12-26 | $0.69 | $0.90 | 45,800 | — | — |
| 2000-12-22 | $0.69 | $0.90 | 34,200 | — | — |
| 2000-12-21 | $0.66 | $0.86 | 92,600 | — | — |
| 2000-12-20 | $0.56 | $0.74 | 29,600 | — | — |
| 2000-12-19 | $0.63 | $0.82 | 46,000 | — | — |
| 2000-12-18 | $0.63 | $0.82 | 87,200 | — | — |
| 2000-12-15 | $0.56 | $0.74 | 146,400 | — | — |
| 2000-12-14 | $0.66 | $0.86 | 130,000 | — | — |
| 2000-12-13 | $0.66 | $0.86 | 74,800 | — | — |
| 2000-12-12 | $0.75 | $0.98 | 103,600 | — | — |
| 2000-12-11 | $0.59 | $0.78 | 120,200 | — | — |
| 2000-12-08 | $0.72 | $0.94 | 199,600 | — | — |
| 2000-12-07 | $0.63 | $0.82 | 315,200 | — | — |
| 2000-12-06 | $0.50 | $0.66 | 257,000 | — | — |
| 2000-12-05 | $0.63 | $0.82 | 597,000 | — | — |
| 2000-12-04 | $0.50 | $0.66 | 1,420,400 | — | — |
| 2000-12-01 | $0.66 | $0.86 | 317,000 | — | — |
| 2000-11-30 | $0.69 | $0.90 | 177,200 | — | — |
| 2000-11-29 | $1.00 | $1.31 | 34,000 | — | — |
| 2000-11-28 | $0.97 | $1.27 | 40,200 | — | — |
| 2000-11-27 | $1.19 | $1.56 | 11,800 | — | — |
| 2000-11-24 | $1.16 | $1.52 | 2,800 | — | — |
| 2000-11-22 | $1.16 | $1.52 | 10,600 | — | — |
| 2000-11-21 | $1.16 | $1.52 | 4,400 | — | — |
| 2000-11-20 | $1.22 | $1.60 | 16,400 | — | — |
| 2000-11-17 | $1.22 | $1.60 | 57,200 | — | — |
| 2000-11-16 | $1.34 | $1.76 | 10,800 | — | — |
| 2000-11-15 | $1.44 | $1.89 | 9,200 | — | — |
| 2000-11-14 | $1.50 | $1.97 | 1,000 | — | — |
| 2000-11-13 | $1.50 | $1.97 | 86,200 | — | — |
| 2000-11-10 | $1.50 | $1.97 | 8,000 | — | — |
| 2000-11-09 | $1.50 | $1.97 | 21,600 | — | — |
| 2000-11-08 | $1.56 | $2.05 | 8,000 | — | — |
| 2000-11-07 | $1.59 | $2.09 | 27,000 | — | — |
| 2000-11-06 | $1.63 | $2.13 | 38,000 | — | — |
| 2000-11-03 | $1.56 | $2.05 | 42,800 | — | — |
| 2000-11-02 | $1.63 | $2.13 | 22,400 | — | — |
| 2000-11-01 | $1.69 | $2.21 | 75,200 | — | — |
| 2000-10-31 | $1.72 | $2.26 | 10,400 | — | — |
| 2000-10-30 | $1.69 | $2.21 | 4,400 | — | — |
| 2000-10-27 | $1.69 | $2.21 | 1,400 | — | — |
| 2000-10-26 | $1.69 | $2.21 | 11,400 | — | — |
| 2000-10-25 | $1.59 | $2.09 | 1,200 | — | — |
| 2000-10-24 | $1.59 | $2.09 | 13,800 | — | — |
| 2000-10-23 | $1.69 | $2.21 | 11,800 | — | — |
| 2000-10-20 | $1.75 | $2.30 | 13,400 | — | — |
| 2000-10-19 | $1.81 | $2.38 | 15,000 | — | — |
| 2000-10-18 | $1.75 | $2.30 | 400 | — | — |
| 2000-10-17 | $1.75 | $2.30 | 15,600 | — | — |
| 2000-10-16 | $1.78 | $2.34 | 11,800 | — | — |
| 2000-10-13 | $1.84 | $2.42 | 30,600 | — | — |
| 2000-10-12 | $2.03 | $2.67 | 3,200 | — | — |
| 2000-10-11 | $1.94 | $2.54 | 26,600 | — | — |
| 2000-10-10 | $2.09 | $2.75 | 7,600 | — | — |
| 2000-10-09 | $2.00 | $2.62 | 1,000 | — | — |
| 2000-10-06 | $2.03 | $2.67 | 5,400 | — | — |
| 2000-10-05 | $2.13 | $2.79 | 4,200 | — | — |
| 2000-10-04 | $2.16 | $2.83 | 3,200 | — | — |
| 2000-10-03 | $2.13 | $2.79 | 8,600 | — | — |
| 2000-10-02 | $2.13 | $2.79 | 27,200 | — | — |
| 2000-09-29 | $2.03 | $2.67 | 8,200 | — | — |
| 2000-09-28 | $1.97 | $2.58 | 15,000 | — | — |
| 2000-09-27 | $2.00 | $2.62 | 11,000 | — | — |
| 2000-09-26 | $2.00 | $2.62 | 13,600 | — | — |
| 2000-09-25 | $2.00 | $2.62 | 25,000 | — | — |
| 2000-09-22 | $2.22 | $2.91 | 33,200 | — | — |
| 2000-09-21 | $2.41 | $3.16 | 15,000 | — | — |
| 2000-09-20 | $2.34 | $3.08 | 1,200 | — | — |
| 2000-09-19 | $2.31 | $3.03 | 1,400 | — | — |
| 2000-09-18 | $2.31 | $3.03 | 6,400 | — | — |
| 2000-09-15 | $2.44 | $3.20 | 86,800 | — | — |
| 2000-09-14 | $2.50 | $3.28 | 1,000 | — | — |
| 2000-09-13 | $2.56 | $3.36 | 6,200 | — | — |
| 2000-09-12 | $2.63 | $3.44 | 8,200 | — | — |
| 2000-09-11 | $2.69 | $3.53 | 200 | — | — |
| 2000-09-08 | $2.63 | $3.44 | 1,800 | — | — |
| 2000-09-07 | $2.59 | $3.40 | 6,400 | — | — |
| 2000-09-06 | $2.53 | $3.28 | 19,600 | — | — |
| 2000-09-05 | $2.50 | $3.24 | 25,400 | — | — |
| 2000-09-01 | $2.47 | $3.20 | 10,800 | — | — |
| 2000-08-31 | $2.47 | $3.20 | 7,400 | — | — |
| 2000-08-30 | $2.47 | $3.20 | 9,200 | — | — |
| 2000-08-29 | $2.50 | $3.24 | 22,600 | — | — |
| 2000-08-28 | $2.41 | $3.12 | 5,600 | — | — |
| 2000-08-25 | $2.38 | $3.08 | 3,800 | — | — |
| 2000-08-24 | $2.31 | $3.00 | 5,000 | — | — |
| 2000-08-23 | $2.34 | $3.04 | 17,200 | — | — |
| 2000-08-22 | $2.25 | $2.92 | 13,000 | — | — |
| 2000-08-21 | $2.19 | $2.84 | 400 | — | — |
| 2000-08-18 | $2.19 | $2.84 | 12,800 | — | — |
| 2000-08-17 | $2.06 | $2.67 | 119,600 | — | — |
| 2000-08-16 | $2.34 | $3.04 | 24,000 | — | — |
| 2000-08-15 | $2.56 | $3.32 | 8,800 | — | — |
| 2000-08-14 | $2.69 | $3.48 | 1,600 | — | — |
| 2000-08-11 | $2.69 | $3.48 | 7,400 | — | — |
| 2000-08-10 | $2.69 | $3.48 | 800 | — | — |
| 2000-08-09 | $2.69 | $3.48 | 9,000 | — | — |
| 2000-08-08 | $2.63 | $3.40 | 1,400 | — | — |
| 2000-08-07 | $2.63 | $3.40 | 16,800 | — | — |
| 2000-08-04 | $2.69 | $3.48 | 5,600 | — | — |
| 2000-08-03 | $2.72 | $3.52 | 10,000 | — | — |
| 2000-08-02 | $2.69 | $3.48 | 6,000 | — | — |
| 2000-08-01 | $2.75 | $3.57 | 6,600 | — | — |
| 2000-07-31 | $2.78 | $3.61 | 53,800 | — | — |
| 2000-07-28 | $2.75 | $3.57 | 2,200 | — | — |
| 2000-07-27 | $2.69 | $3.48 | 1,400 | — | — |
| 2000-07-26 | $2.66 | $3.44 | 4,800 | — | — |
| 2000-07-25 | $2.69 | $3.48 | 600 | — | — |
| 2000-07-24 | $2.63 | $3.40 | 1,400 | — | — |
| 2000-07-21 | $2.66 | $3.44 | 0 | — | — |
| 2000-07-20 | $2.66 | $3.44 | 4,000 | — | — |
| 2000-07-19 | $2.72 | $3.52 | 5,200 | — | — |
| 2000-07-18 | $2.81 | $3.65 | 800 | — | — |
| 2000-07-17 | $2.84 | $3.69 | 6,400 | — | — |
| 2000-07-14 | $2.91 | $3.77 | 11,800 | — | — |
| 2000-07-13 | $3.06 | $3.97 | 4,000 | — | — |
| 2000-07-12 | $3.03 | $3.93 | 7,600 | — | — |
| 2000-07-11 | $3.03 | $3.93 | 3,000 | — | — |
| 2000-07-10 | $3.06 | $3.97 | 1,600 | — | — |
| 2000-07-07 | $3.00 | $3.89 | 7,000 | — | — |
| 2000-07-06 | $3.19 | $4.13 | 400 | — | — |
| 2000-07-05 | $3.25 | $4.21 | 20,400 | — | — |
| 2000-07-03 | $3.25 | $4.21 | 4,600 | — | — |
| 2000-06-30 | $3.09 | $4.01 | 86,400 | — | — |
| 2000-06-29 | $3.00 | $3.89 | 800 | — | — |
| 2000-06-28 | $3.00 | $3.89 | 5,400 | — | — |
| 2000-06-27 | $3.06 | $3.97 | 7,200 | — | — |
| 2000-06-26 | $3.16 | $4.09 | 400 | — | — |
| 2000-06-23 | $3.09 | $4.01 | 800 | — | — |
| 2000-06-22 | $3.00 | $3.89 | 26,600 | — | — |
| 2000-06-21 | $3.13 | $4.05 | 6,600 | — | — |
| 2000-06-20 | $3.28 | $4.25 | 4,400 | — | — |
| 2000-06-19 | $3.31 | $4.29 | 9,400 | — | — |
| 2000-06-16 | $3.44 | $4.46 | 3,000 | — | — |
| 2000-06-15 | $3.44 | $4.46 | 34,400 | — | — |
| 2000-06-14 | $3.19 | $4.13 | 25,000 | — | — |
| 2000-06-13 | $3.06 | $3.93 | 2,800 | — | — |
| 2000-06-12 | $3.09 | $3.97 | 5,800 | — | — |
| 2000-06-09 | $2.91 | $3.73 | 3,800 | — | — |
| 2000-06-08 | $2.84 | $3.65 | 19,200 | — | — |
| 2000-06-07 | $2.78 | $3.57 | 40,200 | — | — |
| 2000-06-06 | $2.75 | $3.53 | 3,200 | — | — |
| 2000-06-05 | $2.78 | $3.57 | 6,000 | — | — |
| 2000-06-02 | $2.75 | $3.53 | 4,400 | — | — |
| 2000-06-01 | $2.69 | $3.45 | 9,600 | — | — |
| 2000-05-31 | $2.88 | $3.69 | 600 | — | — |
| 2000-05-30 | $2.81 | $3.61 | 4,400 | — | — |
| 2000-05-26 | $2.78 | $3.57 | 8,400 | — | — |
| 2000-05-25 | $2.81 | $3.61 | 0 | — | — |
| 2000-05-24 | $2.81 | $3.61 | 19,400 | — | — |
| 2000-05-23 | $2.81 | $3.61 | 15,000 | — | — |
| 2000-05-22 | $2.88 | $3.69 | 0 | — | — |
| 2000-05-19 | $2.88 | $3.69 | 6,400 | — | — |
| 2000-05-18 | $2.94 | $3.77 | 6,000 | — | — |
| 2000-05-17 | $2.97 | $3.81 | 3,400 | — | — |
| 2000-05-16 | $2.88 | $3.69 | 3,000 | — | — |
| 2000-05-15 | $2.88 | $3.69 | 2,600 | — | — |
| 2000-05-12 | $2.91 | $3.73 | 1,400 | — | — |
| 2000-05-11 | $2.91 | $3.73 | 1,400 | — | — |
| 2000-05-10 | $2.91 | $3.73 | 10,000 | — | — |
| 2000-05-09 | $2.94 | $3.77 | 5,400 | — | — |
| 2000-05-08 | $2.94 | $3.77 | 400 | — | — |
| 2000-05-05 | $2.91 | $3.73 | 33,600 | — | — |
| 2000-05-04 | $2.91 | $3.73 | 1,600 | — | — |
| 2000-05-03 | $2.91 | $3.73 | 16,200 | — | — |
| 2000-05-02 | $2.78 | $3.57 | 12,400 | — | — |
| 2000-05-01 | $2.84 | $3.65 | 18,000 | — | — |
| 2000-04-28 | $2.91 | $3.73 | 14,400 | — | — |
| 2000-04-27 | $2.84 | $3.65 | 10,200 | — | — |
| 2000-04-26 | $2.88 | $3.69 | 21,200 | — | — |
| 2000-04-25 | $2.72 | $3.49 | 11,000 | — | — |
| 2000-04-24 | $2.88 | $3.69 | 5,800 | — | — |
| 2000-04-20 | $2.91 | $3.73 | 6,000 | — | — |
| 2000-04-19 | $2.94 | $3.77 | 3,600 | — | — |
| 2000-04-18 | $2.94 | $3.77 | 1,200 | — | — |
| 2000-04-17 | $2.94 | $3.77 | 9,400 | — | — |
| 2000-04-14 | $3.03 | $3.89 | 11,800 | — | — |
| 2000-04-13 | $3.06 | $3.93 | 5,800 | — | — |
| 2000-04-12 | $3.00 | $3.85 | 26,000 | — | — |
| 2000-04-11 | $3.03 | $3.89 | 15,400 | — | — |
| 2000-04-10 | $3.00 | $3.85 | 1,800 | — | — |
| 2000-04-07 | $2.97 | $3.81 | 4,400 | — | — |
| 2000-04-06 | $3.00 | $3.85 | 35,800 | — | — |
| 2000-04-05 | $3.00 | $3.85 | 20,600 | — | — |
| 2000-04-04 | $3.06 | $3.93 | 88,800 | — | — |
| 2000-04-03 | $3.16 | $4.05 | 52,400 | — | — |
| 2000-03-31 | $2.81 | $3.61 | 178,800 | — | — |
| 2000-03-30 | $3.00 | $3.85 | 15,600 | — | — |
| 2000-03-29 | $3.22 | $4.13 | 23,000 | — | — |
| 2000-03-28 | $3.38 | $4.33 | 28,400 | — | — |
| 2000-03-27 | $3.69 | $4.73 | 3,000 | — | — |
| 2000-03-24 | $3.69 | $4.73 | 27,800 | — | — |
| 2000-03-23 | $3.75 | $4.81 | 8,200 | — | — |
| 2000-03-22 | $3.66 | $4.69 | 38,800 | — | — |
| 2000-03-21 | $3.41 | $4.37 | 3,600 | — | — |
| 2000-03-20 | $3.44 | $4.41 | 41,000 | — | — |
| 2000-03-17 | $3.50 | $4.49 | 1,800 | — | — |
| 2000-03-16 | $3.47 | $4.45 | 32,600 | — | — |
| 2000-03-15 | $3.53 | $4.53 | 0 | — | — |
| 2000-03-14 | $3.56 | $4.54 | 0 | — | — |
| 2000-03-13 | $3.56 | $4.54 | 1,600 | — | — |
| 2000-03-10 | $3.59 | $4.57 | 7,600 | — | — |
| 2000-03-09 | $3.72 | $4.73 | 6,200 | — | — |
| 2000-03-08 | $3.75 | $4.77 | 10,400 | — | — |
| 2000-03-07 | $3.91 | $4.97 | 5,200 | — | — |
| 2000-03-06 | $3.88 | $4.93 | 13,800 | — | — |
| 2000-03-03 | $3.84 | $4.89 | 1,600 | — | — |
| 2000-03-02 | $3.75 | $4.77 | 15,800 | — | — |
| 2000-03-01 | $3.81 | $4.85 | 6,200 | — | — |
| 2000-02-29 | $3.84 | $4.89 | 3,600 | — | — |
| 2000-02-28 | $3.91 | $4.97 | 22,400 | — | — |
| 2000-02-25 | $3.84 | $4.89 | 1,600 | — | — |
| 2000-02-24 | $3.84 | $4.89 | 4,200 | — | — |
| 2000-02-23 | $3.94 | $5.01 | 10,600 | — | — |
| 2000-02-22 | $3.94 | $5.01 | 1,400 | — | — |
| 2000-02-18 | $3.94 | $5.01 | 2,000 | — | — |
| 2000-02-17 | $3.94 | $5.01 | 6,400 | — | — |
| 2000-02-16 | $3.94 | $5.01 | 6,600 | — | — |
| 2000-02-15 | $3.81 | $4.85 | 4,800 | — | — |
| 2000-02-14 | $3.81 | $4.85 | 22,800 | — | — |
| 2000-02-11 | $3.75 | $4.77 | 3,400 | — | — |
| 2000-02-10 | $3.78 | $4.81 | 21,400 | — | — |
| 2000-02-09 | $3.88 | $4.93 | 5,200 | — | — |
| 2000-02-08 | $3.88 | $4.93 | 5,000 | — | — |
| 2000-02-07 | $3.97 | $5.05 | 11,400 | — | — |
| 2000-02-04 | $4.03 | $5.13 | 15,400 | — | — |
| 2000-02-03 | $4.03 | $5.13 | 19,800 | — | — |
| 2000-02-02 | $4.09 | $5.21 | 14,000 | — | — |
| 2000-02-01 | $4.19 | $5.33 | 44,400 | — | — |
| 2000-01-31 | $3.88 | $4.93 | 8,000 | — | — |
| 2000-01-28 | $3.88 | $4.93 | 2,800 | — | — |
| 2000-01-27 | $3.88 | $4.93 | 2,000 | — | — |
| 2000-01-26 | $3.84 | $4.89 | 1,200 | — | — |
| 2000-01-25 | $3.88 | $4.93 | 4,000 | — | — |
| 2000-01-24 | $3.81 | $4.85 | 2,400 | — | — |
| 2000-01-21 | $3.78 | $4.81 | 6,800 | — | — |
| 2000-01-20 | $3.91 | $4.97 | 3,000 | — | — |
| 2000-01-19 | $3.94 | $5.01 | 9,000 | — | — |
| 2000-01-18 | $3.94 | $5.01 | 27,600 | — | — |
| 2000-01-14 | $3.97 | $5.05 | 92,400 | — | — |
| 2000-01-13 | $4.25 | $5.41 | 14,200 | — | — |
| 2000-01-12 | $4.22 | $5.37 | 2,000 | — | — |
| 2000-01-11 | $4.25 | $5.41 | 17,400 | — | — |
| 2000-01-10 | $4.28 | $5.45 | 9,200 | — | — |
| 2000-01-07 | $4.31 | $5.49 | 13,000 | — | — |
| 2000-01-06 | $4.50 | $5.73 | 1,600 | — | — |
| 2000-01-05 | $4.53 | $5.77 | 9,000 | — | — |
| 2000-01-04 | $4.56 | $5.81 | 14,000 | — | — |
| 2000-01-03 | $4.59 | $5.85 | 2,800 | — | — |