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
- 2000-06-16 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 | $1.89 | $1.89 | 1,678,500 | — | — |
| 2000-12-28 | $1.64 | $1.64 | 2,265,300 | — | — |
| 2000-12-27 | $1.44 | $1.44 | 572,400 | — | — |
| 2000-12-26 | $1.39 | $1.39 | 1,389,150 | — | — |
| 2000-12-22 | $1.42 | $1.42 | 765,000 | — | — |
| 2000-12-21 | $1.35 | $1.35 | 2,877,300 | — | — |
| 2000-12-20 | $1.31 | $1.31 | 3,145,500 | — | — |
| 2000-12-19 | $1.33 | $1.33 | 1,744,200 | — | — |
| 2000-12-18 | $1.57 | $1.57 | 1,849,050 | — | — |
| 2000-12-15 | $1.58 | $1.58 | 581,400 | — | — |
| 2000-12-14 | $1.68 | $1.68 | 1,067,400 | — | — |
| 2000-12-13 | $1.68 | $1.68 | 2,264,850 | — | — |
| 2000-12-12 | $1.90 | $1.90 | 3,661,650 | — | — |
| 2000-12-11 | $1.86 | $1.86 | 3,202,650 | — | — |
| 2000-12-08 | $2.13 | $2.13 | 176,400 | — | — |
| 2000-12-07 | $2.03 | $2.03 | 492,750 | — | — |
| 2000-12-06 | $2.00 | $2.00 | 544,500 | — | — |
| 2000-12-05 | $2.35 | $2.35 | 201,150 | — | — |
| 2000-12-04 | $2.36 | $2.36 | 66,150 | — | — |
| 2000-12-01 | $2.61 | $2.61 | 153,450 | — | — |
| 2000-11-30 | $2.61 | $2.61 | 329,850 | — | — |
| 2000-11-29 | $2.33 | $2.33 | 271,350 | — | — |
| 2000-11-28 | $2.39 | $2.39 | 117,000 | — | — |
| 2000-11-27 | $2.65 | $2.65 | 612,450 | — | — |
| 2000-11-24 | $2.28 | $2.28 | 154,350 | — | — |
| 2000-11-22 | $2.53 | $2.53 | 274,500 | — | — |
| 2000-11-21 | $2.94 | $2.94 | 178,650 | — | — |
| 2000-11-20 | $2.85 | $2.85 | 53,550 | — | — |
| 2000-11-17 | $3.00 | $3.00 | 310,950 | — | — |
| 2000-11-16 | $3.03 | $3.03 | 348,300 | — | — |
| 2000-11-15 | $2.94 | $2.94 | 131,400 | — | — |
| 2000-11-14 | $2.99 | $2.99 | 102,600 | — | — |
| 2000-11-13 | $2.94 | $2.94 | 160,650 | — | — |
| 2000-11-10 | $3.08 | $3.08 | 202,950 | — | — |
| 2000-11-09 | $3.11 | $3.11 | 57,600 | — | — |
| 2000-11-08 | $2.81 | $2.81 | 71,550 | — | — |
| 2000-11-07 | $2.89 | $2.89 | 129,600 | — | — |
| 2000-11-06 | $2.89 | $2.89 | 418,950 | — | — |
| 2000-11-03 | $3.03 | $3.03 | 117,450 | — | — |
| 2000-11-02 | $2.78 | $2.78 | 101,700 | — | — |
| 2000-11-01 | $2.83 | $2.83 | 98,100 | — | — |
| 2000-10-31 | $3.03 | $3.03 | 196,200 | — | — |
| 2000-10-30 | $3.28 | $3.28 | 1,561,050 | — | — |
| 2000-10-27 | $3.04 | $3.04 | 720,000 | — | — |
| 2000-10-26 | $2.75 | $2.75 | 447,750 | — | — |
| 2000-10-25 | $2.58 | $2.58 | 306,450 | — | — |
| 2000-10-24 | $2.33 | $2.33 | 144,900 | — | — |
| 2000-10-23 | $2.25 | $2.25 | 207,000 | — | — |
| 2000-10-20 | $2.22 | $2.22 | 386,550 | — | — |
| 2000-10-19 | $2.11 | $2.11 | 57,150 | — | — |
| 2000-10-18 | $2.11 | $2.11 | 113,850 | — | — |
| 2000-10-17 | $2.33 | $2.33 | 449,100 | — | — |
| 2000-10-16 | $2.28 | $2.28 | 656,100 | — | — |
| 2000-10-13 | $2.11 | $2.11 | 153,450 | — | — |
| 2000-10-12 | $2.17 | $2.17 | 561,600 | — | — |
| 2000-10-11 | $2.17 | $2.17 | 110,700 | — | — |
| 2000-10-10 | $2.10 | $2.10 | 546,300 | — | — |
| 2000-10-09 | $2.25 | $2.25 | 442,350 | — | — |
| 2000-10-06 | $2.31 | $2.31 | 230,850 | — | — |
| 2000-10-05 | $2.46 | $2.46 | 334,350 | — | — |
| 2000-10-04 | $2.56 | $2.56 | 143,100 | — | — |
| 2000-10-03 | $2.58 | $2.58 | 341,550 | — | — |
| 2000-10-02 | $2.63 | $2.63 | 830,700 | — | — |
| 2000-09-29 | $2.61 | $2.61 | 566,550 | — | — |
| 2000-09-28 | $2.61 | $2.61 | 812,250 | — | — |
| 2000-09-27 | $2.58 | $2.58 | 238,500 | — | — |
| 2000-09-26 | $2.64 | $2.64 | 82,800 | — | — |
| 2000-09-25 | $2.64 | $2.64 | 274,050 | — | — |
| 2000-09-22 | $2.65 | $2.65 | 127,350 | — | — |
| 2000-09-21 | $2.44 | $2.44 | 374,400 | — | — |
| 2000-09-20 | $2.58 | $2.58 | 387,900 | — | — |
| 2000-09-19 | $2.83 | $2.83 | 358,200 | — | — |
| 2000-09-18 | $2.89 | $2.89 | 213,750 | — | — |
| 2000-09-15 | $3.00 | $3.00 | 267,750 | — | — |
| 2000-09-14 | $3.24 | $3.24 | 207,000 | — | — |
| 2000-09-13 | $3.13 | $3.13 | 166,050 | — | — |
| 2000-09-12 | $3.32 | $3.32 | 350,100 | — | — |
| 2000-09-11 | $3.15 | $3.15 | 150,750 | — | — |
| 2000-09-08 | $3.11 | $3.11 | 280,800 | — | — |
| 2000-09-07 | $3.08 | $3.08 | 217,350 | — | — |
| 2000-09-06 | $3.06 | $3.06 | 319,500 | — | — |
| 2000-09-05 | $3.10 | $3.10 | 348,300 | — | — |
| 2000-09-01 | $3.08 | $3.08 | 387,900 | — | — |
| 2000-08-31 | $3.22 | $3.22 | 192,150 | — | — |
| 2000-08-30 | $3.33 | $3.33 | 78,750 | — | — |
| 2000-08-29 | $3.19 | $3.19 | 120,600 | — | — |
| 2000-08-28 | $3.19 | $3.19 | 184,950 | — | — |
| 2000-08-25 | $3.36 | $3.36 | 649,350 | — | — |
| 2000-08-24 | $2.86 | $2.86 | 221,400 | — | — |
| 2000-08-23 | $2.90 | $2.90 | 191,250 | — | — |
| 2000-08-22 | $2.94 | $2.94 | 80,550 | — | — |
| 2000-08-21 | $3.01 | $3.01 | 73,800 | — | — |
| 2000-08-18 | $3.11 | $3.11 | 116,550 | — | — |
| 2000-08-17 | $3.22 | $3.22 | 537,300 | — | — |
| 2000-08-16 | $3.04 | $3.04 | 243,450 | — | — |
| 2000-08-15 | $2.81 | $2.81 | 616,500 | — | — |
| 2000-08-14 | $3.11 | $3.11 | 167,850 | — | — |
| 2000-08-11 | $3.11 | $3.11 | 388,350 | — | — |
| 2000-08-10 | $3.28 | $3.28 | 225,900 | — | — |
| 2000-08-09 | $3.26 | $3.26 | 355,050 | — | — |
| 2000-08-08 | $3.50 | $3.50 | 148,500 | — | — |
| 2000-08-07 | $3.56 | $3.56 | 522,000 | — | — |
| 2000-08-04 | $3.79 | $3.79 | 366,750 | — | — |
| 2000-08-03 | $3.90 | $3.90 | 220,950 | — | — |
| 2000-08-02 | $3.79 | $3.79 | 297,900 | — | — |
| 2000-08-01 | $3.88 | $3.88 | 446,400 | — | — |
| 2000-07-31 | $4.19 | $4.19 | 1,438,200 | — | — |
| 2000-07-28 | $3.61 | $3.61 | 681,750 | — | — |
| 2000-07-27 | $3.81 | $3.81 | 1,004,400 | — | — |
| 2000-07-26 | $3.86 | $3.86 | 884,250 | — | — |
| 2000-07-25 | $3.58 | $3.58 | 435,150 | — | — |
| 2000-07-24 | $3.72 | $3.72 | 837,900 | — | — |
| 2000-07-21 | $3.81 | $3.81 | 857,700 | — | — |
| 2000-07-20 | $3.53 | $3.53 | 1,184,400 | — | — |
| 2000-07-19 | $3.11 | $3.11 | 792,900 | — | — |
| 2000-07-18 | $3.22 | $3.22 | 604,350 | — | — |
| 2000-07-17 | $3.47 | $3.47 | 829,800 | — | — |
| 2000-07-14 | $3.44 | $3.44 | 2,537,100 | — | — |
| 2000-07-13 | $3.72 | $3.72 | 5,490,900 | — | — |
| 2000-07-12 | $3.33 | $3.33 | 4,926,150 | — | — |
| 2000-07-11 | $2.83 | $2.83 | 6,016,500 | — | — |
| 2000-07-10 | $2.79 | $2.79 | 2,830,500 | — | — |
| 2000-07-07 | $2.28 | $2.28 | 3,571,650 | — | — |
| 2000-07-06 | $2.17 | $2.17 | 584,550 | — | — |
| 2000-07-05 | $2.22 | $2.22 | 621,900 | — | — |
| 2000-07-03 | $2.14 | $2.14 | 144,450 | — | — |
| 2000-06-30 | $2.10 | $2.10 | 859,500 | — | — |
| 2000-06-29 | $2.00 | $2.00 | 834,300 | — | — |
| 2000-06-28 | $2.14 | $2.14 | 828,000 | — | — |
| 2000-06-27 | $2.11 | $2.11 | 616,050 | — | — |
| 2000-06-26 | $2.22 | $2.22 | 458,550 | — | — |
| 2000-06-23 | $2.31 | $2.31 | 615,150 | — | — |
| 2000-06-22 | $2.19 | $2.19 | 857,700 | — | — |
| 2000-06-21 | $2.44 | $2.44 | 2,342,250 | — | — |
| 2000-06-20 | $2.08 | $2.08 | 1,177,650 | — | — |
| 2000-06-19 | $2.00 | $2.00 | 1,363,050 | — | — |
| 2000-06-16 | $2.03 | $2.03 | 521,550 | — | — |