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
- 1994-03-23 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 | $0.66 | $0.66 | 390,000 | — | — |
| 2000-12-28 | $0.72 | $0.72 | 34,700 | — | — |
| 2000-12-27 | $0.73 | $0.73 | 54,400 | — | — |
| 2000-12-26 | $0.73 | $0.73 | 67,100 | — | — |
| 2000-12-22 | $0.72 | $0.72 | 25,500 | — | — |
| 2000-12-21 | $0.75 | $0.75 | 408,400 | — | — |
| 2000-12-20 | $0.61 | $0.61 | 53,900 | — | — |
| 2000-12-19 | $0.70 | $0.70 | 40,300 | — | — |
| 2000-12-18 | $0.70 | $0.70 | 42,600 | — | — |
| 2000-12-15 | $0.70 | $0.70 | 15,600 | — | — |
| 2000-12-14 | $0.77 | $0.77 | 59,100 | — | — |
| 2000-12-13 | $0.81 | $0.81 | 37,000 | — | — |
| 2000-12-12 | $0.81 | $0.81 | 76,300 | — | — |
| 2000-12-11 | $0.83 | $0.83 | 27,200 | — | — |
| 2000-12-08 | $0.80 | $0.80 | 16,000 | — | — |
| 2000-12-07 | $0.72 | $0.72 | 1,500 | — | — |
| 2000-12-06 | $0.73 | $0.73 | 23,100 | — | — |
| 2000-12-05 | $0.78 | $0.78 | 368,800 | — | — |
| 2000-12-04 | $0.80 | $0.80 | 118,900 | — | — |
| 2000-12-01 | $0.84 | $0.84 | 30,000 | — | — |
| 2000-11-30 | $1.00 | $1.00 | 25,100 | — | — |
| 2000-11-29 | $1.02 | $1.02 | 5,700 | — | — |
| 2000-11-28 | $1.09 | $1.09 | 57,500 | — | — |
| 2000-11-27 | $0.91 | $0.91 | 56,800 | — | — |
| 2000-11-24 | $0.84 | $0.84 | 0 | — | — |
| 2000-11-22 | $0.84 | $0.84 | 374,000 | — | — |
| 2000-11-21 | $1.00 | $1.00 | 6,600 | — | — |
| 2000-11-20 | $1.02 | $1.02 | 5,200 | — | — |
| 2000-11-17 | $1.02 | $1.02 | 900 | — | — |
| 2000-11-16 | $1.05 | $1.05 | 8,500 | — | — |
| 2000-11-15 | $1.09 | $1.09 | 8,600 | — | — |
| 2000-11-14 | $1.09 | $1.09 | 13,000 | — | — |
| 2000-11-13 | $1.06 | $1.06 | 168,300 | — | — |
| 2000-11-10 | $1.34 | $1.34 | 81,000 | — | — |
| 2000-11-09 | $1.30 | $1.30 | 2,900 | — | — |
| 2000-11-08 | $1.34 | $1.34 | 2,900 | — | — |
| 2000-11-07 | $1.48 | $1.48 | 6,000 | — | — |
| 2000-11-06 | $1.48 | $1.48 | 22,500 | — | — |
| 2000-11-03 | $1.50 | $1.50 | 19,800 | — | — |
| 2000-11-02 | $1.70 | $1.70 | 3,100 | — | — |
| 2000-11-01 | $1.75 | $1.75 | 1,300 | — | — |
| 2000-10-31 | $1.80 | $1.80 | 18,600 | — | — |
| 2000-10-30 | $1.70 | $1.70 | 44,200 | — | — |
| 2000-10-27 | $1.31 | $1.31 | 2,300 | — | — |
| 2000-10-26 | $1.38 | $1.38 | 84,400 | — | — |
| 2000-10-25 | $1.70 | $1.70 | 15,400 | — | — |
| 2000-10-24 | $1.91 | $1.91 | 4,400 | — | — |
| 2000-10-23 | $1.91 | $1.91 | 6,100 | — | — |
| 2000-10-20 | $1.91 | $1.91 | 5,700 | — | — |
| 2000-10-19 | $1.83 | $1.83 | 12,800 | — | — |
| 2000-10-18 | $1.88 | $1.88 | 20,000 | — | — |
| 2000-10-17 | $1.91 | $1.91 | 34,700 | — | — |
| 2000-10-16 | $2.11 | $2.11 | 141,700 | — | — |
| 2000-10-13 | $2.11 | $2.11 | 131,300 | — | — |
| 2000-10-12 | $1.34 | $1.34 | 7,100 | — | — |
| 2000-10-11 | $1.05 | $1.05 | 41,500 | — | — |
| 2000-10-10 | $0.84 | $0.84 | 1,900 | — | — |
| 2000-10-09 | $0.91 | $0.91 | 27,000 | — | — |
| 2000-10-06 | $0.84 | $0.84 | 7,800 | — | — |
| 2000-10-05 | $0.69 | $0.69 | 8,300 | — | — |
| 2000-10-04 | $0.81 | $0.81 | 13,400 | — | — |
| 2000-10-03 | $0.91 | $0.91 | 5,900 | — | — |
| 2000-10-02 | $0.92 | $0.92 | 66,400 | — | — |
| 2000-09-29 | $0.91 | $0.91 | 8,000 | — | — |
| 2000-09-28 | $0.83 | $0.83 | 38,800 | — | — |
| 2000-09-27 | $0.94 | $0.94 | 48,700 | — | — |
| 2000-09-26 | $0.69 | $0.69 | 3,000 | — | — |
| 2000-09-25 | $0.70 | $0.70 | 16,900 | — | — |
| 2000-09-22 | $0.58 | $0.58 | 19,400 | — | — |
| 2000-09-21 | $0.55 | $0.55 | 1,500 | — | — |
| 2000-09-20 | $0.63 | $0.63 | 1,400 | — | — |
| 2000-09-19 | $0.55 | $0.55 | 9,900 | — | — |
| 2000-09-18 | $0.63 | $0.63 | 500 | — | — |
| 2000-09-15 | $0.66 | $0.66 | 3,000 | — | — |
| 2000-09-14 | $0.69 | $0.69 | 6,000 | — | — |
| 2000-09-13 | $0.58 | $0.58 | 100 | — | — |
| 2000-09-12 | $0.61 | $0.61 | 13,000 | — | — |
| 2000-09-11 | $0.55 | $0.55 | 7,300 | — | — |
| 2000-09-08 | $0.59 | $0.59 | 39,300 | — | — |
| 2000-09-07 | $0.55 | $0.55 | 16,600 | — | — |
| 2000-09-06 | $0.50 | $0.50 | 5,000 | — | — |
| 2000-09-05 | $0.52 | $0.52 | 10,400 | — | — |
| 2000-09-01 | $0.47 | $0.47 | 15,100 | — | — |
| 2000-08-31 | $0.50 | $0.50 | 42,300 | — | — |
| 2000-08-30 | $0.44 | $0.44 | 78,000 | — | — |
| 2000-08-29 | $0.45 | $0.45 | 10,000 | — | — |
| 2000-08-28 | $0.50 | $0.50 | 4,100 | — | — |
| 2000-08-25 | $0.50 | $0.50 | 201,000 | — | — |
| 2000-08-24 | $0.48 | $0.48 | 2,000 | — | — |
| 2000-08-23 | $0.45 | $0.45 | 200 | — | — |
| 2000-08-22 | $0.45 | $0.45 | 276,100 | — | — |
| 2000-08-21 | $0.52 | $0.52 | 0 | — | — |
| 2000-08-18 | $0.52 | $0.52 | 23,300 | — | — |
| 2000-08-17 | $0.52 | $0.52 | 29,800 | — | — |
| 2000-08-16 | $0.48 | $0.48 | 497,500 | — | — |
| 2000-08-15 | $0.66 | $0.66 | 68,100 | — | — |
| 2000-08-14 | $0.77 | $0.77 | 2,500 | — | — |
| 2000-08-11 | $0.80 | $0.80 | 400 | — | — |
| 2000-08-10 | $0.78 | $0.78 | 61,900 | — | — |
| 2000-08-09 | $0.81 | $0.81 | 20,100 | — | — |
| 2000-08-08 | $0.81 | $0.81 | 1,400 | — | — |
| 2000-08-07 | $0.81 | $0.81 | 300 | — | — |
| 2000-08-04 | $0.83 | $0.83 | 20,900 | — | — |
| 2000-08-03 | $0.81 | $0.81 | 42,000 | — | — |
| 2000-08-02 | $0.86 | $0.86 | 14,200 | — | — |
| 2000-08-01 | $0.92 | $0.92 | 10,400 | — | — |
| 2000-07-31 | $0.88 | $0.88 | 300 | — | — |
| 2000-07-28 | $0.91 | $0.91 | 0 | — | — |
| 2000-07-27 | $0.91 | $0.91 | 1,000 | — | — |
| 2000-07-26 | $0.91 | $0.91 | 200 | — | — |
| 2000-07-25 | $0.91 | $0.91 | 29,600 | — | — |
| 2000-07-24 | $0.95 | $0.95 | 400 | — | — |
| 2000-07-21 | $0.95 | $0.95 | 300 | — | — |
| 2000-07-20 | $0.95 | $0.95 | 0 | — | — |
| 2000-07-19 | $0.95 | $0.95 | 32,100 | — | — |
| 2000-07-18 | $0.95 | $0.95 | 600 | — | — |
| 2000-07-17 | $0.95 | $0.95 | 200 | — | — |
| 2000-07-14 | $0.97 | $0.97 | 12,600 | — | — |
| 2000-07-13 | $0.98 | $0.98 | 35,700 | — | — |
| 2000-07-12 | $0.94 | $0.94 | 9,900 | — | — |
| 2000-07-11 | $0.95 | $0.95 | 43,400 | — | — |
| 2000-07-10 | $0.97 | $0.97 | 23,000 | — | — |
| 2000-07-07 | $0.94 | $0.94 | 40,500 | — | — |
| 2000-07-06 | $0.98 | $0.98 | 3,000 | — | — |
| 2000-07-05 | $0.98 | $0.98 | 1,000 | — | — |
| 2000-07-03 | $0.95 | $0.95 | 4,500 | — | — |
| 2000-06-30 | $0.97 | $0.97 | 83,800 | — | — |
| 2000-06-29 | $0.95 | $0.95 | 1,100 | — | — |
| 2000-06-28 | $0.97 | $0.97 | 41,000 | — | — |
| 2000-06-27 | $0.95 | $0.95 | 6,400 | — | — |
| 2000-06-26 | $0.94 | $0.94 | 300 | — | — |
| 2000-06-23 | $0.94 | $0.94 | 16,500 | — | — |
| 2000-06-22 | $0.94 | $0.94 | 83,600 | — | — |
| 2000-06-21 | $0.97 | $0.97 | 55,700 | — | — |
| 2000-06-20 | $0.98 | $0.98 | 46,000 | — | — |
| 2000-06-19 | $1.00 | $1.00 | 5,000 | — | — |
| 2000-06-16 | $1.00 | $1.00 | 40,000 | — | — |
| 2000-06-15 | $0.98 | $0.98 | 12,500 | — | — |
| 2000-06-14 | $1.00 | $1.00 | 39,500 | — | — |
| 2000-06-13 | $0.95 | $0.95 | 38,700 | — | — |
| 2000-06-12 | $0.91 | $0.91 | 7,000 | — | — |
| 2000-06-09 | $0.94 | $0.94 | 245,500 | — | — |
| 2000-06-08 | $1.02 | $1.02 | 10,500 | — | — |
| 2000-06-07 | $1.02 | $1.02 | 5,000 | — | — |
| 2000-06-06 | $1.02 | $1.02 | 200 | — | — |
| 2000-06-05 | $1.02 | $1.02 | 24,400 | — | — |
| 2000-06-02 | $1.02 | $1.02 | 30,000 | — | — |
| 2000-06-01 | $1.02 | $1.02 | 33,000 | — | — |
| 2000-05-31 | $1.03 | $1.03 | 2,400 | — | — |
| 2000-05-30 | $1.02 | $1.02 | 0 | — | — |
| 2000-05-26 | $1.02 | $1.02 | 28,600 | — | — |
| 2000-05-25 | $1.02 | $1.02 | 34,000 | — | — |
| 2000-05-24 | $1.05 | $1.05 | 55,200 | — | — |
| 2000-05-23 | $1.05 | $1.05 | 15,100 | — | — |
| 2000-05-22 | $1.08 | $1.08 | 13,900 | — | — |
| 2000-05-19 | $1.09 | $1.09 | 129,500 | — | — |
| 2000-05-18 | $1.16 | $1.16 | 100 | — | — |
| 2000-05-17 | $1.14 | $1.14 | 3,000 | — | — |
| 2000-05-16 | $1.11 | $1.11 | 0 | — | — |
| 2000-05-15 | $1.11 | $1.11 | 3,300 | — | — |
| 2000-05-12 | $1.11 | $1.11 | 3,200 | — | — |
| 2000-05-11 | $1.14 | $1.14 | 35,500 | — | — |
| 2000-05-10 | $1.11 | $1.11 | 4,200 | — | — |
| 2000-05-09 | $1.13 | $1.13 | 3,600 | — | — |
| 2000-05-08 | $1.13 | $1.13 | 3,900 | — | — |
| 2000-05-05 | $1.17 | $1.17 | 9,800 | — | — |
| 2000-05-04 | $1.20 | $1.20 | 15,500 | — | — |
| 2000-05-03 | $1.25 | $1.25 | 21,000 | — | — |
| 2000-05-02 | $1.23 | $1.23 | 2,400 | — | — |
| 2000-05-01 | $1.23 | $1.23 | 36,400 | — | — |
| 2000-04-28 | $1.30 | $1.30 | 700 | — | — |
| 2000-04-27 | $1.30 | $1.30 | 3,500 | — | — |
| 2000-04-26 | $1.30 | $1.30 | 15,500 | — | — |
| 2000-04-25 | $1.28 | $1.28 | 700 | — | — |
| 2000-04-24 | $1.28 | $1.28 | 900 | — | — |
| 2000-04-20 | $1.31 | $1.31 | 900 | — | — |
| 2000-04-19 | $1.31 | $1.31 | 122,200 | — | — |
| 2000-04-18 | $1.31 | $1.31 | 2,000 | — | — |
| 2000-04-17 | $1.20 | $1.20 | 2,500 | — | — |
| 2000-04-14 | $1.25 | $1.25 | 37,200 | — | — |
| 2000-04-13 | $1.31 | $1.31 | 13,700 | — | — |
| 2000-04-12 | $2.00 | $2.00 | 400 | — | — |
| 2000-04-11 | $1.75 | $1.75 | 3,500 | — | — |
| 2000-04-10 | $1.75 | $1.75 | 1,800 | — | — |
| 2000-04-07 | $1.75 | $1.75 | 1,300 | — | — |
| 2000-04-06 | $1.66 | $1.66 | 1,700 | — | — |
| 2000-04-05 | $1.75 | $1.75 | 0 | — | — |
| 2000-04-04 | $1.75 | $1.75 | 6,800 | — | — |
| 2000-04-03 | $1.75 | $1.75 | 11,700 | — | — |
| 2000-03-31 | $1.95 | $1.95 | 53,800 | — | — |
| 2000-03-30 | $2.00 | $2.00 | 180,300 | — | — |
| 2000-03-29 | $1.91 | $1.91 | 8,200 | — | — |
| 2000-03-28 | $2.00 | $2.00 | 335,200 | — | — |
| 2000-03-27 | $2.00 | $2.00 | 2,600 | — | — |
| 2000-03-24 | $2.00 | $2.00 | 500 | — | — |
| 2000-03-23 | $2.00 | $2.00 | 10,700 | — | — |
| 2000-03-22 | $2.30 | $2.30 | 3,000 | — | — |
| 2000-03-21 | $2.30 | $2.30 | 18,000 | — | — |
| 2000-03-20 | $2.41 | $2.41 | 600 | — | — |
| 2000-03-17 | $2.41 | $2.41 | 0 | — | — |
| 2000-03-16 | $2.41 | $2.41 | 1,000 | — | — |
| 2000-03-15 | $2.56 | $2.56 | 31,200 | — | — |
| 2000-03-14 | $2.56 | $2.56 | 18,500 | — | — |
| 2000-03-13 | $2.50 | $2.50 | 1,100 | — | — |
| 2000-03-10 | $3.00 | $3.00 | 3,600 | — | — |
| 2000-03-09 | $2.50 | $2.50 | 5,800 | — | — |
| 2000-03-08 | $2.38 | $2.38 | 15,300 | — | — |
| 2000-03-07 | $2.56 | $2.56 | 38,400 | — | — |
| 2000-03-06 | $3.00 | $3.00 | 3,700 | — | — |
| 2000-03-03 | $2.25 | $2.25 | 37,300 | — | — |
| 2000-03-02 | $2.53 | $2.53 | 69,200 | — | — |
| 2000-03-01 | $2.25 | $2.25 | 500 | — | — |
| 2000-02-29 | $2.50 | $2.50 | 7,400 | — | — |
| 2000-02-28 | $2.50 | $2.50 | 12,000 | — | — |
| 2000-02-25 | $2.50 | $2.50 | 124,800 | — | — |
| 2000-02-24 | $2.55 | $2.55 | 17,600 | — | — |
| 2000-02-23 | $2.59 | $2.59 | 1,800 | — | — |
| 2000-02-22 | $2.63 | $2.63 | 1,000 | — | — |
| 2000-02-18 | $2.50 | $2.50 | 700 | — | — |
| 2000-02-17 | $2.66 | $2.66 | 12,700 | — | — |
| 2000-02-16 | $3.00 | $3.00 | 100 | — | — |
| 2000-02-15 | $2.63 | $2.63 | 100 | — | — |
| 2000-02-14 | $2.75 | $2.75 | 3,200 | — | — |
| 2000-02-11 | $3.00 | $3.00 | 0 | — | — |
| 2000-02-10 | $3.00 | $3.00 | 1,300 | — | — |
| 2000-02-09 | $3.25 | $3.25 | 23,300 | — | — |
| 2000-02-08 | $3.63 | $3.63 | 23,400 | — | — |
| 2000-02-07 | $2.59 | $2.59 | 19,200 | — | — |
| 2000-02-04 | $2.50 | $2.50 | 6,600 | — | — |
| 2000-02-03 | $2.50 | $2.50 | 3,900 | — | — |
| 2000-02-02 | $2.63 | $2.63 | 3,200 | — | — |
| 2000-02-01 | $2.63 | $2.63 | 4,000 | — | — |
| 2000-01-31 | $2.88 | $2.88 | 18,500 | — | — |
| 2000-01-28 | $2.63 | $2.63 | 13,900 | — | — |
| 2000-01-27 | $3.00 | $3.00 | 44,900 | — | — |
| 2000-01-26 | $3.16 | $3.16 | 50,600 | — | — |
| 2000-01-25 | $3.09 | $3.09 | 101,100 | — | — |
| 2000-01-24 | $2.69 | $2.69 | 45,200 | — | — |
| 2000-01-21 | $2.50 | $2.50 | 13,800 | — | — |
| 2000-01-20 | $2.38 | $2.38 | 35,600 | — | — |
| 2000-01-19 | $2.09 | $2.09 | 400 | — | — |
| 2000-01-18 | $2.31 | $2.31 | 50,000 | — | — |
| 2000-01-14 | $2.30 | $2.30 | 45,000 | — | — |
| 2000-01-13 | $2.30 | $2.30 | 16,300 | — | — |
| 2000-01-12 | $2.28 | $2.28 | 182,800 | — | — |
| 2000-01-11 | $2.16 | $2.16 | 207,000 | — | — |
| 2000-01-10 | $1.56 | $1.56 | 168,800 | — | — |
| 2000-01-07 | $1.63 | $1.63 | 76,200 | — | — |
| 2000-01-06 | $1.50 | $1.50 | 126,100 | — | — |
| 2000-01-05 | $1.63 | $1.63 | 105,400 | — | — |
| 2000-01-04 | $1.44 | $1.44 | 86,300 | — | — |
| 2000-01-03 | $1.30 | $1.30 | 48,900 | — | — |