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
- 1994-10-25 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 | $3.80 | $3.80 | 228,319 | — | — |
| 2000-12-28 | $3.85 | $3.85 | 167,569 | — | — |
| 2000-12-27 | $3.77 | $3.77 | 122,513 | — | — |
| 2000-12-26 | $3.73 | $3.73 | 131,625 | — | — |
| 2000-12-22 | $3.77 | $3.77 | 206,550 | — | — |
| 2000-12-21 | $3.62 | $3.62 | 33,413 | — | — |
| 2000-12-20 | $3.57 | $3.57 | 135,169 | — | — |
| 2000-12-19 | $3.79 | $3.79 | 121,500 | — | — |
| 2000-12-18 | $3.57 | $3.57 | 192,375 | — | — |
| 2000-12-15 | $3.60 | $3.60 | 180,225 | — | — |
| 2000-12-14 | $3.59 | $3.59 | 21,769 | — | — |
| 2000-12-13 | $3.62 | $3.62 | 155,419 | — | — |
| 2000-12-12 | $3.65 | $3.65 | 1,291,950 | — | — |
| 2000-12-11 | $3.57 | $3.57 | 368,550 | — | — |
| 2000-12-08 | $3.46 | $3.46 | 340,200 | — | — |
| 2000-12-07 | $3.51 | $3.51 | 54,675 | — | — |
| 2000-12-06 | $3.49 | $3.49 | 91,631 | — | — |
| 2000-12-05 | $3.63 | $3.63 | 147,825 | — | — |
| 2000-12-04 | $3.38 | $3.38 | 133,144 | — | — |
| 2000-12-01 | $3.33 | $3.33 | 13,163 | — | — |
| 2000-11-30 | $3.31 | $3.31 | 150,356 | — | — |
| 2000-11-29 | $3.09 | $3.09 | 36,956 | — | — |
| 2000-11-28 | $3.06 | $3.06 | 91,631 | — | — |
| 2000-11-27 | $3.15 | $3.15 | 22,275 | — | — |
| 2000-11-24 | $3.16 | $3.16 | 2,531 | — | — |
| 2000-11-22 | $3.16 | $3.16 | 116,438 | — | — |
| 2000-11-21 | $3.23 | $3.23 | 56,700 | — | — |
| 2000-11-20 | $3.36 | $3.36 | 113,906 | — | — |
| 2000-11-17 | $3.40 | $3.40 | 316,913 | — | — |
| 2000-11-16 | $3.38 | $3.38 | 14,681 | — | — |
| 2000-11-15 | $3.36 | $3.36 | 42,525 | — | — |
| 2000-11-14 | $3.26 | $3.26 | 74,925 | — | — |
| 2000-11-13 | $3.19 | $3.19 | 41,006 | — | — |
| 2000-11-10 | $3.17 | $3.17 | 203,513 | — | — |
| 2000-11-09 | $3.19 | $3.19 | 7,594 | — | — |
| 2000-11-08 | $3.19 | $3.19 | 644,963 | — | — |
| 2000-11-07 | $3.22 | $3.22 | 19,744 | — | — |
| 2000-11-06 | $3.14 | $3.14 | 158,456 | — | — |
| 2000-11-03 | $3.16 | $3.16 | 237,431 | — | — |
| 2000-11-02 | $3.16 | $3.16 | 111,375 | — | — |
| 2000-11-01 | $3.16 | $3.16 | 226,800 | — | — |
| 2000-10-31 | $3.14 | $3.14 | 48,094 | — | — |
| 2000-10-30 | $3.19 | $3.19 | 7,088 | — | — |
| 2000-10-27 | $3.19 | $3.19 | 70,875 | — | — |
| 2000-10-26 | $3.16 | $3.16 | 99,225 | — | — |
| 2000-10-25 | $3.14 | $3.14 | 97,200 | — | — |
| 2000-10-24 | $3.16 | $3.16 | 159,975 | — | — |
| 2000-10-23 | $3.21 | $3.21 | 75,938 | — | — |
| 2000-10-20 | $3.29 | $3.29 | 118,463 | — | — |
| 2000-10-19 | $3.16 | $3.16 | 171,113 | — | — |
| 2000-10-18 | $2.85 | $2.85 | 4,556 | — | — |
| 2000-10-17 | $2.89 | $2.89 | 37,969 | — | — |
| 2000-10-16 | $2.86 | $2.86 | 9,619 | — | — |
| 2000-10-13 | $2.91 | $2.91 | 314,888 | — | — |
| 2000-10-12 | $2.85 | $2.85 | 8,606 | — | — |
| 2000-10-11 | $2.96 | $2.96 | 38,981 | — | — |
| 2000-10-10 | $3.06 | $3.06 | 63,281 | — | — |
| 2000-10-09 | $2.91 | $2.91 | 19,238 | — | — |
| 2000-10-06 | $2.84 | $2.84 | 52,144 | — | — |
| 2000-10-05 | $2.90 | $2.90 | 203,006 | — | — |
| 2000-10-04 | $2.99 | $2.99 | 28,350 | — | — |
| 2000-10-03 | $2.94 | $2.94 | 31,894 | — | — |
| 2000-10-02 | $2.93 | $2.93 | 69,356 | — | — |
| 2000-09-29 | $3.07 | $3.07 | 110,363 | — | — |
| 2000-09-28 | $3.11 | $3.11 | 120,488 | — | — |
| 2000-09-27 | $3.11 | $3.11 | 72,900 | — | — |
| 2000-09-26 | $3.11 | $3.11 | 80,494 | — | — |
| 2000-09-25 | $3.11 | $3.11 | 110,869 | — | — |
| 2000-09-22 | $3.12 | $3.12 | 6,581 | — | — |
| 2000-09-21 | $3.14 | $3.14 | 278,944 | — | — |
| 2000-09-20 | $3.16 | $3.16 | 220,219 | — | — |
| 2000-09-19 | $3.15 | $3.15 | 11,138 | — | — |
| 2000-09-18 | $3.16 | $3.16 | 178,200 | — | — |
| 2000-09-15 | $3.16 | $3.16 | 24,300 | — | — |
| 2000-09-14 | $3.23 | $3.23 | 5,063 | — | — |
| 2000-09-13 | $3.15 | $3.15 | 49,106 | — | — |
| 2000-09-12 | $3.25 | $3.25 | 20,250 | — | — |
| 2000-09-11 | $3.32 | $3.32 | 20,250 | — | — |
| 2000-09-08 | $3.32 | $3.32 | 4,556 | — | — |
| 2000-09-07 | $3.30 | $3.30 | 3,544 | — | — |
| 2000-09-06 | $3.31 | $3.31 | 62,775 | — | — |
| 2000-09-05 | $3.27 | $3.27 | 128,588 | — | — |
| 2000-09-01 | $3.36 | $3.36 | 52,650 | — | — |
| 2000-08-31 | $3.36 | $3.36 | 7,594 | — | — |
| 2000-08-30 | $3.41 | $3.41 | 48,600 | — | — |
| 2000-08-29 | $3.36 | $3.36 | 95,681 | — | — |
| 2000-08-28 | $3.36 | $3.36 | 37,463 | — | — |
| 2000-08-25 | $3.43 | $3.43 | 21,263 | — | — |
| 2000-08-24 | $3.36 | $3.36 | 49,106 | — | — |
| 2000-08-23 | $3.35 | $3.35 | 63,281 | — | — |
| 2000-08-22 | $3.41 | $3.41 | 16,200 | — | — |
| 2000-08-21 | $3.37 | $3.37 | 166,050 | — | — |
| 2000-08-18 | $3.33 | $3.33 | 0 | — | — |
| 2000-08-17 | $3.33 | $3.33 | 168,581 | — | — |
| 2000-08-16 | $3.31 | $3.31 | 1,268,156 | — | — |
| 2000-08-15 | $3.37 | $3.37 | 20,250 | — | — |
| 2000-08-14 | $3.25 | $3.25 | 74,925 | — | — |
| 2000-08-11 | $3.38 | $3.38 | 51,638 | — | — |
| 2000-08-10 | $3.31 | $3.31 | 122,006 | — | — |
| 2000-08-09 | $3.16 | $3.16 | 153,394 | — | — |
| 2000-08-08 | $3.63 | $3.63 | 189,844 | — | — |
| 2000-08-07 | $3.74 | $3.74 | 99,731 | — | — |
| 2000-08-04 | $3.75 | $3.75 | 59,738 | — | — |
| 2000-08-03 | $3.70 | $3.70 | 7,594 | — | — |
| 2000-08-02 | $3.65 | $3.65 | 51,131 | — | — |
| 2000-08-01 | $3.58 | $3.58 | 86,063 | — | — |
| 2000-07-31 | $3.51 | $3.51 | 27,844 | — | — |
| 2000-07-28 | $3.54 | $3.54 | 18,731 | — | — |
| 2000-07-27 | $3.49 | $3.49 | 33,919 | — | — |
| 2000-07-26 | $3.53 | $3.53 | 18,731 | — | — |
| 2000-07-25 | $3.53 | $3.53 | 128,081 | — | — |
| 2000-07-24 | $3.62 | $3.62 | 40,500 | — | — |
| 2000-07-21 | $3.58 | $3.58 | 110,869 | — | — |
| 2000-07-20 | $3.52 | $3.52 | 209,081 | — | — |
| 2000-07-19 | $3.37 | $3.37 | 28,350 | — | — |
| 2000-07-18 | $3.33 | $3.33 | 49,613 | — | — |
| 2000-07-17 | $3.16 | $3.16 | 139,725 | — | — |
| 2000-07-14 | $3.15 | $3.15 | 18,225 | — | — |
| 2000-07-13 | $3.19 | $3.19 | 35,438 | — | — |
| 2000-07-12 | $3.12 | $3.12 | 369,563 | — | — |
| 2000-07-11 | $3.09 | $3.09 | 111,375 | — | — |
| 2000-07-10 | $3.04 | $3.04 | 73,913 | — | — |
| 2000-07-07 | $2.89 | $2.89 | 134,156 | — | — |
| 2000-07-06 | $2.86 | $2.86 | 114,413 | — | — |
| 2000-07-05 | $2.86 | $2.86 | 494,606 | — | — |
| 2000-07-03 | $2.84 | $2.84 | 42,525 | — | — |
| 2000-06-30 | $2.88 | $2.88 | 136,181 | — | — |
| 2000-06-29 | $3.04 | $3.04 | 16,200 | — | — |
| 2000-06-28 | $3.04 | $3.04 | 7,594 | — | — |
| 2000-06-27 | $3.01 | $3.01 | 51,131 | — | — |
| 2000-06-26 | $2.93 | $2.93 | 10,631 | — | — |
| 2000-06-23 | $2.94 | $2.94 | 121,500 | — | — |
| 2000-06-22 | $2.91 | $2.91 | 67,331 | — | — |
| 2000-06-21 | $3.01 | $3.01 | 14,175 | — | — |
| 2000-06-20 | $2.93 | $2.93 | 19,744 | — | — |
| 2000-06-19 | $2.94 | $2.94 | 12,656 | — | — |
| 2000-06-16 | $3.06 | $3.06 | 106,819 | — | — |
| 2000-06-15 | $3.11 | $3.11 | 149,850 | — | — |
| 2000-06-14 | $3.09 | $3.09 | 21,263 | — | — |
| 2000-06-13 | $3.12 | $3.12 | 14,175 | — | — |
| 2000-06-12 | $3.11 | $3.11 | 128,081 | — | — |
| 2000-06-09 | $3.14 | $3.14 | 129,600 | — | — |
| 2000-06-08 | $3.14 | $3.14 | 43,031 | — | — |
| 2000-06-07 | $3.06 | $3.06 | 609,019 | — | — |
| 2000-06-06 | $2.88 | $2.88 | 467,269 | — | — |
| 2000-06-05 | $2.83 | $2.83 | 720,900 | — | — |
| 2000-06-02 | $2.81 | $2.81 | 177,188 | — | — |
| 2000-06-01 | $2.86 | $2.86 | 174,150 | — | — |
| 2000-05-31 | $2.98 | $2.98 | 85,556 | — | — |
| 2000-05-30 | $3.19 | $3.19 | 20,756 | — | — |
| 2000-05-26 | $3.19 | $3.19 | 10,631 | — | — |
| 2000-05-25 | $3.19 | $3.19 | 17,213 | — | — |
| 2000-05-24 | $3.16 | $3.16 | 32,400 | — | — |
| 2000-05-23 | $3.19 | $3.19 | 66,825 | — | — |
| 2000-05-22 | $3.27 | $3.27 | 7,594 | — | — |
| 2000-05-19 | $3.30 | $3.30 | 26,831 | — | — |
| 2000-05-18 | $3.23 | $3.23 | 14,175 | — | — |
| 2000-05-17 | $3.26 | $3.26 | 15,694 | — | — |
| 2000-05-16 | $3.26 | $3.26 | 33,413 | — | — |
| 2000-05-15 | $3.36 | $3.36 | 111,881 | — | — |
| 2000-05-12 | $3.51 | $3.51 | 68,344 | — | — |
| 2000-05-11 | $3.53 | $3.53 | 6,075 | — | — |
| 2000-05-10 | $3.54 | $3.54 | 6,581 | — | — |
| 2000-05-09 | $3.54 | $3.54 | 3,038 | — | — |
| 2000-05-08 | $3.56 | $3.56 | 15,694 | — | — |
| 2000-05-05 | $3.53 | $3.53 | 62,269 | — | — |
| 2000-05-04 | $3.52 | $3.52 | 87,075 | — | — |
| 2000-05-03 | $3.56 | $3.56 | 8,100 | — | — |
| 2000-05-02 | $3.57 | $3.57 | 6,075 | — | — |
| 2000-05-01 | $3.60 | $3.60 | 419,175 | — | — |
| 2000-04-28 | $3.63 | $3.63 | 65,306 | — | — |
| 2000-04-27 | $3.60 | $3.60 | 72,394 | — | — |
| 2000-04-26 | $3.65 | $3.65 | 561,431 | — | — |
| 2000-04-25 | $3.79 | $3.79 | 63,281 | — | — |
| 2000-04-24 | $3.65 | $3.65 | 33,919 | — | — |
| 2000-04-20 | $3.51 | $3.51 | 29,363 | — | — |
| 2000-04-19 | $3.46 | $3.46 | 24,806 | — | — |
| 2000-04-18 | $3.41 | $3.41 | 58,219 | — | — |
| 2000-04-17 | $3.12 | $3.12 | 142,763 | — | — |
| 2000-04-14 | $3.42 | $3.42 | 102,769 | — | — |
| 2000-04-13 | $3.54 | $3.54 | 32,400 | — | — |
| 2000-04-12 | $3.54 | $3.54 | 63,788 | — | — |
| 2000-04-11 | $3.58 | $3.58 | 23,288 | — | — |
| 2000-04-10 | $3.52 | $3.52 | 12,150 | — | — |
| 2000-04-07 | $3.53 | $3.53 | 175,669 | — | — |
| 2000-04-06 | $3.68 | $3.68 | 113,400 | — | — |
| 2000-04-05 | $3.43 | $3.43 | 144,281 | — | — |
| 2000-04-04 | $3.46 | $3.46 | 42,019 | — | — |
| 2000-04-03 | $3.43 | $3.43 | 26,831 | — | — |
| 2000-03-31 | $3.46 | $3.46 | 70,875 | — | — |
| 2000-03-30 | $3.52 | $3.52 | 115,425 | — | — |
| 2000-03-29 | $3.38 | $3.38 | 388,800 | — | — |
| 2000-03-28 | $3.56 | $3.56 | 62,269 | — | — |
| 2000-03-27 | $3.28 | $3.28 | 678,881 | — | — |
| 2000-03-24 | $3.14 | $3.14 | 719,888 | — | — |
| 2000-03-23 | $3.15 | $3.15 | 644,456 | — | — |
| 2000-03-22 | $3.16 | $3.16 | 828,731 | — | — |
| 2000-03-21 | $3.14 | $3.14 | 20,756 | — | — |
| 2000-03-20 | $3.17 | $3.17 | 79,481 | — | — |
| 2000-03-17 | $3.17 | $3.17 | 134,663 | — | — |
| 2000-03-16 | $3.23 | $3.23 | 39,994 | — | — |
| 2000-03-15 | $3.14 | $3.14 | 47,588 | — | — |
| 2000-03-14 | $3.13 | $3.13 | 594,844 | — | — |
| 2000-03-13 | $3.17 | $3.17 | 168,581 | — | — |
| 2000-03-10 | $3.15 | $3.15 | 30,375 | — | — |
| 2000-03-09 | $3.16 | $3.16 | 36,450 | — | — |
| 2000-03-08 | $3.14 | $3.14 | 118,463 | — | — |
| 2000-03-07 | $3.23 | $3.23 | 23,794 | — | — |
| 2000-03-06 | $3.21 | $3.21 | 23,288 | — | — |
| 2000-03-03 | $3.23 | $3.23 | 637,369 | — | — |
| 2000-03-02 | $3.19 | $3.19 | 44,044 | — | — |
| 2000-03-01 | $3.36 | $3.36 | 1,784,531 | — | — |
| 2000-02-29 | $3.23 | $3.23 | 470,306 | — | — |
| 2000-02-28 | $3.23 | $3.23 | 31,388 | — | — |
| 2000-02-25 | $3.35 | $3.35 | 54,169 | — | — |
| 2000-02-24 | $3.26 | $3.26 | 13,163 | — | — |
| 2000-02-23 | $3.27 | $3.27 | 19,744 | — | — |
| 2000-02-22 | $3.23 | $3.23 | 348,300 | — | — |
| 2000-02-18 | $3.26 | $3.26 | 34,425 | — | — |
| 2000-02-17 | $3.21 | $3.21 | 247,050 | — | — |
| 2000-02-16 | $3.26 | $3.26 | 154,913 | — | — |
| 2000-02-15 | $3.28 | $3.28 | 263,756 | — | — |
| 2000-02-14 | $3.31 | $3.31 | 555,863 | — | — |
| 2000-02-11 | $3.36 | $3.36 | 69,863 | — | — |
| 2000-02-10 | $3.51 | $3.51 | 18,731 | — | — |
| 2000-02-09 | $3.36 | $3.36 | 29,363 | — | — |
| 2000-02-08 | $3.41 | $3.41 | 13,163 | — | — |
| 2000-02-07 | $3.57 | $3.57 | 49,613 | — | — |
| 2000-02-04 | $3.49 | $3.49 | 64,800 | — | — |
| 2000-02-03 | $3.43 | $3.43 | 56,700 | — | — |
| 2000-02-02 | $3.36 | $3.36 | 116,944 | — | — |
| 2000-02-01 | $3.33 | $3.33 | 312,356 | — | — |
| 2000-01-31 | $3.43 | $3.43 | 118,463 | — | — |
| 2000-01-28 | $3.42 | $3.42 | 87,075 | — | — |
| 2000-01-27 | $3.36 | $3.36 | 8,606 | — | — |
| 2000-01-26 | $3.37 | $3.37 | 28,350 | — | — |
| 2000-01-25 | $3.38 | $3.38 | 137,194 | — | — |
| 2000-01-24 | $3.38 | $3.38 | 77,456 | — | — |
| 2000-01-21 | $3.36 | $3.36 | 182,756 | — | — |
| 2000-01-20 | $3.35 | $3.35 | 227,813 | — | — |
| 2000-01-19 | $3.58 | $3.58 | 172,631 | — | — |
| 2000-01-18 | $3.56 | $3.56 | 123,019 | — | — |
| 2000-01-14 | $3.31 | $3.31 | 166,556 | — | — |
| 2000-01-13 | $3.40 | $3.40 | 132,638 | — | — |
| 2000-01-12 | $3.28 | $3.28 | 97,200 | — | — |
| 2000-01-11 | $3.31 | $3.31 | 219,713 | — | — |
| 2000-01-10 | $3.28 | $3.28 | 223,763 | — | — |
| 2000-01-07 | $3.23 | $3.23 | 110,363 | — | — |
| 2000-01-06 | $3.31 | $3.31 | 21,263 | — | — |
| 2000-01-05 | $3.23 | $3.23 | 65,813 | — | — |
| 2000-01-04 | $3.31 | $3.31 | 165,544 | — | — |
| 2000-01-03 | $3.30 | $3.30 | 29,869 | — | — |