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
- 1990-05-14 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 | $1.62 | $1.62 | 133,681 | — | — |
| 2000-12-28 | $1.58 | $1.58 | 85,069 | — | — |
| 2000-12-27 | $1.58 | $1.58 | 57,292 | — | — |
| 2000-12-26 | $1.58 | $1.58 | 30,556 | — | — |
| 2000-12-22 | $1.58 | $1.58 | 33,681 | — | — |
| 2000-12-21 | $1.66 | $1.66 | 6,944 | — | — |
| 2000-12-20 | $1.75 | $1.75 | 40,972 | — | — |
| 2000-12-19 | $1.73 | $1.73 | 71,181 | — | — |
| 2000-12-18 | $1.78 | $1.78 | 182,292 | — | — |
| 2000-12-15 | $1.73 | $1.73 | 15,972 | — | — |
| 2000-12-14 | $1.80 | $1.80 | 60,417 | — | — |
| 2000-12-13 | $1.80 | $1.80 | 1,042 | — | — |
| 2000-12-12 | $1.78 | $1.78 | 47,222 | — | — |
| 2000-12-11 | $1.75 | $1.75 | 54,514 | — | — |
| 2000-12-08 | $1.73 | $1.73 | 24,653 | — | — |
| 2000-12-07 | $1.75 | $1.75 | 29,514 | — | — |
| 2000-12-06 | $1.75 | $1.75 | 26,389 | — | — |
| 2000-12-05 | $1.75 | $1.75 | 15,278 | — | — |
| 2000-12-04 | $1.78 | $1.78 | 96,875 | — | — |
| 2000-12-01 | $1.69 | $1.69 | 103,125 | — | — |
| 2000-11-30 | $1.67 | $1.67 | 428,125 | — | — |
| 2000-11-29 | $1.66 | $1.66 | 150,000 | — | — |
| 2000-11-28 | $1.67 | $1.67 | 67,708 | — | — |
| 2000-11-27 | $1.66 | $1.66 | 5,208 | — | — |
| 2000-11-24 | $1.73 | $1.73 | 19,792 | — | — |
| 2000-11-22 | $1.73 | $1.73 | 102,778 | — | — |
| 2000-11-21 | $1.76 | $1.76 | 78,472 | — | — |
| 2000-11-20 | $1.76 | $1.76 | 4,167 | — | — |
| 2000-11-17 | $1.80 | $1.80 | 4,167 | — | — |
| 2000-11-16 | $1.80 | $1.80 | 33,681 | — | — |
| 2000-11-15 | $1.84 | $1.84 | 77,431 | — | — |
| 2000-11-14 | $1.94 | $1.94 | 135,764 | — | — |
| 2000-11-13 | $1.87 | $1.87 | 7,986 | — | — |
| 2000-11-10 | $1.80 | $1.80 | 79,167 | — | — |
| 2000-11-09 | $1.87 | $1.87 | 151,389 | — | — |
| 2000-11-08 | $1.91 | $1.91 | 56,250 | — | — |
| 2000-11-07 | $1.84 | $1.84 | 6,944 | — | — |
| 2000-11-06 | $1.84 | $1.84 | 39,931 | — | — |
| 2000-11-03 | $2.02 | $2.02 | 243,056 | — | — |
| 2000-11-02 | $1.80 | $1.80 | 347 | — | — |
| 2000-11-01 | $1.78 | $1.78 | 34,028 | — | — |
| 2000-10-31 | $1.81 | $1.81 | 77,431 | — | — |
| 2000-10-30 | $1.80 | $1.80 | 173,264 | — | — |
| 2000-10-27 | $1.84 | $1.84 | 7,292 | — | — |
| 2000-10-26 | $1.75 | $1.75 | 46,528 | — | — |
| 2000-10-25 | $1.80 | $1.80 | 20,139 | — | — |
| 2000-10-24 | $1.73 | $1.73 | 75,694 | — | — |
| 2000-10-23 | $1.73 | $1.73 | 58,681 | — | — |
| 2000-10-20 | $1.67 | $1.67 | 281,944 | — | — |
| 2000-10-19 | $1.71 | $1.71 | 12,847 | — | — |
| 2000-10-18 | $1.73 | $1.73 | 90,278 | — | — |
| 2000-10-17 | $1.78 | $1.78 | 45,139 | — | — |
| 2000-10-16 | $1.84 | $1.84 | 21,181 | — | — |
| 2000-10-13 | $1.76 | $1.76 | 13,542 | — | — |
| 2000-10-12 | $1.80 | $1.80 | 12,153 | — | — |
| 2000-10-11 | $1.80 | $1.80 | 40,972 | — | — |
| 2000-10-10 | $1.94 | $1.94 | 31,250 | — | — |
| 2000-10-09 | $1.89 | $1.89 | 85,069 | — | — |
| 2000-10-06 | $1.89 | $1.89 | 92,014 | — | — |
| 2000-10-05 | $1.93 | $1.93 | 28,125 | — | — |
| 2000-10-04 | $1.84 | $1.84 | 16,319 | — | — |
| 2000-10-03 | $1.94 | $1.94 | 34,375 | — | — |
| 2000-10-02 | $1.94 | $1.94 | 27,778 | — | — |
| 2000-09-29 | $1.82 | $1.82 | 44,097 | — | — |
| 2000-09-28 | $1.87 | $1.87 | 75,000 | — | — |
| 2000-09-27 | $1.85 | $1.85 | 12,500 | — | — |
| 2000-09-26 | $1.87 | $1.87 | 15,972 | — | — |
| 2000-09-25 | $1.91 | $1.91 | 92,361 | — | — |
| 2000-09-22 | $1.80 | $1.80 | 39,931 | — | — |
| 2000-09-21 | $1.82 | $1.82 | 4,514 | — | — |
| 2000-09-20 | $1.82 | $1.82 | 43,403 | — | — |
| 2000-09-19 | $1.80 | $1.80 | 593,750 | — | — |
| 2000-09-18 | $1.78 | $1.78 | 39,583 | — | — |
| 2000-09-15 | $1.76 | $1.76 | 26,042 | — | — |
| 2000-09-14 | $1.76 | $1.76 | 91,319 | — | — |
| 2000-09-13 | $1.69 | $1.69 | 28,472 | — | — |
| 2000-09-12 | $1.73 | $1.73 | 19,444 | — | — |
| 2000-09-11 | $1.67 | $1.67 | 6,944 | — | — |
| 2000-09-08 | $1.66 | $1.66 | 42,014 | — | — |
| 2000-09-07 | $1.69 | $1.69 | 41,319 | — | — |
| 2000-09-06 | $1.75 | $1.75 | 60,417 | — | — |
| 2000-09-05 | $1.73 | $1.73 | 6,250 | — | — |
| 2000-09-01 | $1.75 | $1.75 | 86,111 | — | — |
| 2000-08-31 | $1.67 | $1.67 | 51,042 | — | — |
| 2000-08-30 | $1.66 | $1.66 | 1,042 | — | — |
| 2000-08-29 | $1.66 | $1.66 | 334,722 | — | — |
| 2000-08-28 | $1.73 | $1.73 | 9,028 | — | — |
| 2000-08-25 | $1.73 | $1.73 | 31,944 | — | — |
| 2000-08-24 | $1.76 | $1.76 | 86,806 | — | — |
| 2000-08-23 | $1.73 | $1.73 | 66,667 | — | — |
| 2000-08-22 | $1.58 | $1.58 | 23,611 | — | — |
| 2000-08-21 | $1.60 | $1.60 | 6,597 | — | — |
| 2000-08-18 | $1.69 | $1.69 | 32,986 | — | — |
| 2000-08-17 | $1.62 | $1.62 | 58,333 | — | — |
| 2000-08-16 | $1.62 | $1.62 | 4,861 | — | — |
| 2000-08-15 | $1.67 | $1.67 | 11,806 | — | — |
| 2000-08-14 | $1.60 | $1.60 | 96,528 | — | — |
| 2000-08-11 | $1.55 | $1.55 | 60,069 | — | — |
| 2000-08-10 | $1.67 | $1.67 | 35,764 | — | — |
| 2000-08-09 | $1.60 | $1.60 | 0 | — | — |
| 2000-08-08 | $1.60 | $1.60 | 5,208 | — | — |
| 2000-08-07 | $1.66 | $1.66 | 10,417 | — | — |
| 2000-08-04 | $1.60 | $1.60 | 21,181 | — | — |
| 2000-08-03 | $1.67 | $1.67 | 13,194 | — | — |
| 2000-08-02 | $1.69 | $1.69 | 39,931 | — | — |
| 2000-08-01 | $1.62 | $1.62 | 16,667 | — | — |
| 2000-07-31 | $1.67 | $1.67 | 26,736 | — | — |
| 2000-07-28 | $1.73 | $1.73 | 22,222 | — | — |
| 2000-07-27 | $1.76 | $1.76 | 29,167 | — | — |
| 2000-07-26 | $1.73 | $1.73 | 53,125 | — | — |
| 2000-07-25 | $1.73 | $1.73 | 5,556 | — | — |
| 2000-07-24 | $1.73 | $1.73 | 27,083 | — | — |
| 2000-07-21 | $1.76 | $1.76 | 10,417 | — | — |
| 2000-07-20 | $1.80 | $1.80 | 21,528 | — | — |
| 2000-07-19 | $1.87 | $1.87 | 27,431 | — | — |
| 2000-07-18 | $1.98 | $1.98 | 229,514 | — | — |
| 2000-07-17 | $1.89 | $1.89 | 63,889 | — | — |
| 2000-07-14 | $1.73 | $1.73 | 2,778 | — | — |
| 2000-07-13 | $1.80 | $1.80 | 4,861 | — | — |
| 2000-07-12 | $1.73 | $1.73 | 40,972 | — | — |
| 2000-07-11 | $1.73 | $1.73 | 192,708 | — | — |
| 2000-07-10 | $1.80 | $1.80 | 115,972 | — | — |
| 2000-07-07 | $1.85 | $1.85 | 43,056 | — | — |
| 2000-07-06 | $1.93 | $1.93 | 60,764 | — | — |
| 2000-07-05 | $1.87 | $1.87 | 90,972 | — | — |
| 2000-07-03 | $1.87 | $1.87 | 694 | — | — |
| 2000-06-30 | $1.87 | $1.87 | 79,861 | — | — |
| 2000-06-29 | $1.87 | $1.87 | 9,722 | — | — |
| 2000-06-28 | $1.89 | $1.89 | 141,319 | — | — |
| 2000-06-27 | $1.91 | $1.91 | 79,514 | — | — |
| 2000-06-26 | $1.89 | $1.89 | 93,403 | — | — |
| 2000-06-23 | $1.84 | $1.84 | 7,639 | — | — |
| 2000-06-22 | $1.83 | $1.83 | 40,625 | — | — |
| 2000-06-21 | $1.84 | $1.84 | 23,958 | — | — |
| 2000-06-20 | $1.89 | $1.89 | 132,986 | — | — |
| 2000-06-19 | $1.89 | $1.89 | 201,042 | — | — |
| 2000-06-16 | $1.87 | $1.87 | 36,458 | — | — |
| 2000-06-15 | $1.87 | $1.87 | 106,250 | — | — |
| 2000-06-14 | $1.91 | $1.91 | 113,194 | — | — |
| 2000-06-13 | $1.85 | $1.85 | 143,750 | — | — |
| 2000-06-12 | $1.87 | $1.87 | 82,986 | — | — |
| 2000-06-09 | $1.85 | $1.85 | 162,500 | — | — |
| 2000-06-08 | $1.72 | $1.72 | 85,417 | — | — |
| 2000-06-07 | $1.64 | $1.64 | 102,778 | — | — |
| 2000-06-06 | $1.64 | $1.64 | 105,903 | — | — |
| 2000-06-05 | $1.62 | $1.62 | 26,736 | — | — |
| 2000-06-02 | $1.55 | $1.55 | 110,069 | — | — |
| 2000-06-01 | $1.46 | $1.46 | 95,139 | — | — |
| 2000-05-31 | $1.40 | $1.40 | 58,333 | — | — |
| 2000-05-30 | $1.43 | $1.43 | 34,028 | — | — |
| 2000-05-26 | $1.28 | $1.28 | 70,486 | — | — |
| 2000-05-25 | $1.30 | $1.30 | 107,292 | — | — |
| 2000-05-24 | $1.30 | $1.30 | 125,000 | — | — |
| 2000-05-23 | $1.30 | $1.30 | 40,278 | — | — |
| 2000-05-22 | $1.40 | $1.40 | 85,764 | — | — |
| 2000-05-19 | $1.44 | $1.44 | 37,153 | — | — |
| 2000-05-18 | $1.44 | $1.44 | 110,764 | — | — |
| 2000-05-17 | $1.40 | $1.40 | 38,889 | — | — |
| 2000-05-16 | $1.44 | $1.44 | 236,111 | — | — |
| 2000-05-15 | $1.40 | $1.40 | 166,319 | — | — |
| 2000-05-12 | $1.30 | $1.30 | 53,819 | — | — |
| 2000-05-11 | $1.15 | $1.15 | 197,569 | — | — |
| 2000-05-10 | $1.15 | $1.15 | 338,194 | — | — |
| 2000-05-09 | $1.15 | $1.15 | 217,708 | — | — |
| 2000-05-08 | $1.26 | $1.26 | 100,000 | — | — |
| 2000-05-05 | $1.28 | $1.28 | 178,125 | — | — |
| 2000-05-04 | $1.28 | $1.28 | 115,625 | — | — |
| 2000-05-03 | $1.30 | $1.30 | 127,431 | — | — |
| 2000-05-02 | $1.37 | $1.37 | 396,875 | — | — |
| 2000-05-01 | $1.31 | $1.31 | 445,139 | — | — |
| 2000-04-28 | $1.37 | $1.37 | 127,083 | — | — |
| 2000-04-27 | $1.33 | $1.33 | 163,542 | — | — |
| 2000-04-26 | $1.44 | $1.44 | 235,417 | — | — |
| 2000-04-25 | $1.33 | $1.33 | 411,458 | — | — |
| 2000-04-24 | $1.35 | $1.35 | 132,639 | — | — |
| 2000-04-20 | $1.37 | $1.37 | 128,125 | — | — |
| 2000-04-19 | $1.40 | $1.40 | 175,694 | — | — |
| 2000-04-18 | $1.44 | $1.44 | 440,278 | — | — |
| 2000-04-17 | $1.42 | $1.42 | 1,082,639 | — | — |
| 2000-04-14 | $1.48 | $1.48 | 2,040,972 | — | — |
| 2000-04-13 | $1.53 | $1.53 | 1,094,792 | — | — |
| 2000-04-12 | $2.45 | $2.45 | 194,097 | — | — |
| 2000-04-11 | $2.61 | $2.61 | 260,417 | — | — |
| 2000-04-10 | $2.79 | $2.79 | 69,444 | — | — |
| 2000-04-07 | $2.92 | $2.92 | 356,944 | — | — |
| 2000-04-06 | $2.79 | $2.79 | 80,556 | — | — |
| 2000-04-05 | $2.59 | $2.59 | 59,028 | — | — |
| 2000-04-04 | $2.59 | $2.59 | 129,861 | — | — |
| 2000-04-03 | $2.74 | $2.74 | 35,417 | — | — |
| 2000-03-31 | $2.84 | $2.84 | 311,458 | — | — |
| 2000-03-30 | $2.88 | $2.88 | 84,375 | — | — |
| 2000-03-29 | $3.06 | $3.06 | 158,333 | — | — |
| 2000-03-28 | $2.95 | $2.95 | 189,931 | — | — |
| 2000-03-27 | $3.10 | $3.10 | 313,889 | — | — |
| 2000-03-24 | $3.17 | $3.17 | 1,044,792 | — | — |
| 2000-03-23 | $3.04 | $3.04 | 1,146,528 | — | — |
| 2000-03-22 | $2.81 | $2.81 | 266,667 | — | — |
| 2000-03-21 | $2.66 | $2.66 | 233,681 | — | — |
| 2000-03-20 | $2.63 | $2.63 | 254,514 | — | — |
| 2000-03-17 | $2.68 | $2.68 | 129,861 | — | — |
| 2000-03-16 | $2.45 | $2.45 | 235,764 | — | — |
| 2000-03-15 | $2.65 | $2.65 | 236,111 | — | — |
| 2000-03-14 | $2.74 | $2.74 | 359,722 | — | — |
| 2000-03-13 | $2.81 | $2.81 | 155,208 | — | — |
| 2000-03-10 | $2.86 | $2.86 | 1,210,417 | — | — |
| 2000-03-09 | $2.72 | $2.72 | 805,208 | — | — |
| 2000-03-08 | $2.65 | $2.65 | 978,819 | — | — |
| 2000-03-07 | $2.50 | $2.50 | 1,379,861 | — | — |
| 2000-03-06 | $2.16 | $2.16 | 101,042 | — | — |
| 2000-03-03 | $2.16 | $2.16 | 252,431 | — | — |
| 2000-03-02 | $2.23 | $2.23 | 139,236 | — | — |
| 2000-03-01 | $2.29 | $2.29 | 106,250 | — | — |
| 2000-02-29 | $2.30 | $2.30 | 204,514 | — | — |
| 2000-02-28 | $2.30 | $2.30 | 123,611 | — | — |
| 2000-02-25 | $2.20 | $2.20 | 449,306 | — | — |
| 2000-02-24 | $2.16 | $2.16 | 257,986 | — | — |
| 2000-02-23 | $2.12 | $2.12 | 139,931 | — | — |
| 2000-02-22 | $2.09 | $2.09 | 17,708 | — | — |
| 2000-02-18 | $2.16 | $2.16 | 84,375 | — | — |
| 2000-02-17 | $2.18 | $2.18 | 188,542 | — | — |
| 2000-02-16 | $2.16 | $2.16 | 59,028 | — | — |
| 2000-02-15 | $2.09 | $2.09 | 353,472 | — | — |
| 2000-02-14 | $2.09 | $2.09 | 155,208 | — | — |
| 2000-02-11 | $2.09 | $2.09 | 39,931 | — | — |
| 2000-02-10 | $2.09 | $2.09 | 157,292 | — | — |
| 2000-02-09 | $2.07 | $2.07 | 105,208 | — | — |
| 2000-02-08 | $2.16 | $2.16 | 35,069 | — | — |
| 2000-02-07 | $2.09 | $2.09 | 60,069 | — | — |
| 2000-02-04 | $2.11 | $2.11 | 18,750 | — | — |
| 2000-02-03 | $2.16 | $2.16 | 39,583 | — | — |
| 2000-02-02 | $2.14 | $2.14 | 45,139 | — | — |
| 2000-02-01 | $2.12 | $2.12 | 17,708 | — | — |
| 2000-01-31 | $2.12 | $2.12 | 32,292 | — | — |
| 2000-01-28 | $2.09 | $2.09 | 26,042 | — | — |
| 2000-01-27 | $2.21 | $2.21 | 5,903 | — | — |
| 2000-01-26 | $2.23 | $2.23 | 43,056 | — | — |
| 2000-01-25 | $2.16 | $2.16 | 18,403 | — | — |
| 2000-01-24 | $2.20 | $2.20 | 27,431 | — | — |
| 2000-01-21 | $2.23 | $2.23 | 39,583 | — | — |
| 2000-01-20 | $2.16 | $2.16 | 103,472 | — | — |
| 2000-01-19 | $2.30 | $2.30 | 267,708 | — | — |
| 2000-01-18 | $2.16 | $2.16 | 165,625 | — | — |
| 2000-01-14 | $2.03 | $2.03 | 193,056 | — | — |
| 2000-01-13 | $2.09 | $2.09 | 33,681 | — | — |
| 2000-01-12 | $2.11 | $2.11 | 20,139 | — | — |
| 2000-01-11 | $2.11 | $2.11 | 52,778 | — | — |
| 2000-01-10 | $2.16 | $2.16 | 205,208 | — | — |
| 2000-01-07 | $2.12 | $2.12 | 161,458 | — | — |
| 2000-01-06 | $1.96 | $1.96 | 63,542 | — | — |
| 2000-01-05 | $2.09 | $2.09 | 34,028 | — | — |
| 2000-01-04 | $1.93 | $1.93 | 100,000 | — | — |
| 2000-01-03 | $2.02 | $2.02 | 72,222 | — | — |