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
- 1980-05-07 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 | $1.53 | $1.53 | 5,303 | — | — |
| 2000-12-28 | $1.43 | $1.43 | 3,713 | — | — |
| 2000-12-27 | $1.43 | $1.43 | 335 | — | — |
| 2000-12-26 | $1.43 | $1.43 | 847 | — | — |
| 2000-12-22 | $1.53 | $1.53 | 1,674 | — | — |
| 2000-12-21 | $1.43 | $1.43 | 3,933 | — | — |
| 2000-12-20 | $1.53 | $1.53 | 157 | — | — |
| 2000-12-19 | $1.58 | $1.58 | 3,807 | — | — |
| 2000-12-18 | $1.58 | $1.58 | 220 | — | — |
| 2000-12-15 | $1.58 | $1.58 | 418 | — | — |
| 2000-12-14 | $1.58 | $1.58 | 785 | — | — |
| 2000-12-13 | $1.58 | $1.58 | 73 | — | — |
| 2000-12-12 | $1.58 | $1.58 | 481 | — | — |
| 2000-12-11 | $1.58 | $1.58 | 439 | — | — |
| 2000-12-08 | $1.53 | $1.53 | 335 | — | — |
| 2000-12-07 | $1.53 | $1.53 | 3,211 | — | — |
| 2000-12-06 | $1.53 | $1.53 | 628 | — | — |
| 2000-12-05 | $1.58 | $1.58 | 3,567 | — | — |
| 2000-12-04 | $1.58 | $1.58 | 628 | — | — |
| 2000-12-01 | $1.48 | $1.48 | 345 | — | — |
| 2000-11-30 | $1.63 | $1.63 | 1,841 | — | — |
| 2000-11-29 | $1.48 | $1.48 | 272 | — | — |
| 2000-11-28 | $1.43 | $1.43 | 2,092 | — | — |
| 2000-11-27 | $1.43 | $1.43 | 105 | — | — |
| 2000-11-24 | $1.43 | $1.43 | 157 | — | — |
| 2000-11-22 | $1.43 | $1.43 | 42 | — | — |
| 2000-11-21 | $1.43 | $1.43 | 10 | — | — |
| 2000-11-20 | $1.43 | $1.43 | 314 | — | — |
| 2000-11-17 | $1.43 | $1.43 | 10,680 | — | — |
| 2000-11-16 | $1.24 | $1.24 | 10 | — | — |
| 2000-11-15 | $1.24 | $1.24 | 262 | — | — |
| 2000-11-14 | $1.24 | $1.24 | 209 | — | — |
| 2000-11-13 | $1.24 | $1.24 | 209 | — | — |
| 2000-11-10 | $1.24 | $1.24 | 31 | — | — |
| 2000-11-09 | $1.34 | $1.34 | 638 | — | — |
| 2000-11-08 | $1.24 | $1.24 | 84 | — | — |
| 2000-11-07 | $1.34 | $1.34 | 199 | — | — |
| 2000-11-06 | $1.34 | $1.34 | 0 | — | — |
| 2000-11-03 | $1.34 | $1.34 | 1,046 | — | — |
| 2000-11-02 | $1.24 | $1.24 | 2,751 | — | — |
| 2000-11-01 | $1.24 | $1.24 | 1,674 | — | — |
| 2000-10-31 | $1.29 | $1.29 | 3,776 | — | — |
| 2000-10-30 | $1.34 | $1.34 | 2,688 | — | — |
| 2000-10-27 | $1.05 | $1.05 | 220 | — | — |
| 2000-10-26 | $1.15 | $1.15 | 220 | — | — |
| 2000-10-25 | $1.05 | $1.05 | 680 | — | — |
| 2000-10-24 | $1.05 | $1.05 | 523 | — | — |
| 2000-10-23 | $1.15 | $1.15 | 105 | — | — |
| 2000-10-20 | $1.05 | $1.05 | 282 | — | — |
| 2000-10-19 | $1.05 | $1.05 | 0 | — | — |
| 2000-10-18 | $1.05 | $1.05 | 1,203 | — | — |
| 2000-10-17 | $1.05 | $1.05 | 847 | — | — |
| 2000-10-16 | $1.15 | $1.15 | 10,042 | — | — |
| 2000-10-13 | $1.24 | $1.24 | 0 | — | — |
| 2000-10-12 | $1.24 | $1.24 | 178 | — | — |
| 2000-10-11 | $1.29 | $1.29 | 837 | — | — |
| 2000-10-10 | $1.24 | $1.24 | 2,123 | — | — |
| 2000-10-09 | $1.24 | $1.24 | 3,264 | — | — |
| 2000-10-06 | $1.20 | $1.20 | 178 | — | — |
| 2000-10-05 | $1.24 | $1.24 | 11,119 | — | — |
| 2000-10-04 | $1.24 | $1.24 | 2,197 | — | — |
| 2000-10-03 | $1.24 | $1.24 | 2,584 | — | — |
| 2000-10-02 | $1.24 | $1.24 | 2,102 | — | — |
| 2000-09-29 | $1.24 | $1.24 | 471 | — | — |
| 2000-09-28 | $1.34 | $1.34 | 1,360 | — | — |
| 2000-09-27 | $1.34 | $1.34 | 0 | — | — |
| 2000-09-26 | $1.34 | $1.34 | 157 | — | — |
| 2000-09-25 | $1.34 | $1.34 | 1,130 | — | — |
| 2000-09-22 | $1.34 | $1.34 | 5,763 | — | — |
| 2000-09-21 | $1.43 | $1.43 | 1,151 | — | — |
| 2000-09-20 | $1.43 | $1.43 | 544 | — | — |
| 2000-09-19 | $1.49 | $1.49 | 2,102 | — | — |
| 2000-09-18 | $1.34 | $1.34 | 10 | — | — |
| 2000-09-15 | $1.46 | $1.46 | 4,184 | — | — |
| 2000-09-14 | $1.34 | $1.34 | 0 | — | — |
| 2000-09-13 | $1.34 | $1.34 | 732 | — | — |
| 2000-09-12 | $1.34 | $1.34 | 1,506 | — | — |
| 2000-09-11 | $1.34 | $1.34 | 1,914 | — | — |
| 2000-09-08 | $1.49 | $1.49 | 272 | — | — |
| 2000-09-07 | $1.49 | $1.49 | 146 | — | — |
| 2000-09-06 | $1.34 | $1.34 | 523 | — | — |
| 2000-09-05 | $1.34 | $1.34 | 20,219 | — | — |
| 2000-09-01 | $1.63 | $1.63 | 10,669 | — | — |
| 2000-08-31 | $1.63 | $1.63 | 1,151 | — | — |
| 2000-08-30 | $1.53 | $1.53 | 0 | — | — |
| 2000-08-29 | $1.53 | $1.53 | 0 | — | — |
| 2000-08-28 | $1.53 | $1.53 | 0 | — | — |
| 2000-08-25 | $1.53 | $1.53 | 1,569 | — | — |
| 2000-08-24 | $1.63 | $1.63 | 711 | — | — |
| 2000-08-23 | $1.63 | $1.63 | 659 | — | — |
| 2000-08-22 | $1.49 | $1.49 | 31 | — | — |
| 2000-08-21 | $1.63 | $1.63 | 126 | — | — |
| 2000-08-18 | $1.49 | $1.49 | 63 | — | — |
| 2000-08-17 | $1.63 | $1.63 | 136 | — | — |
| 2000-08-16 | $1.63 | $1.63 | 52 | — | — |
| 2000-08-15 | $1.63 | $1.63 | 2,092 | — | — |
| 2000-08-14 | $1.49 | $1.49 | 3,996 | — | — |
| 2000-08-11 | $1.53 | $1.53 | 17,636 | — | — |
| 2000-08-10 | $1.96 | $1.96 | 73 | — | — |
| 2000-08-09 | $1.91 | $1.91 | 1,621 | — | — |
| 2000-08-08 | $2.01 | $2.01 | 115 | — | — |
| 2000-08-07 | $1.77 | $1.77 | 126 | — | — |
| 2000-08-04 | $1.77 | $1.77 | 63 | — | — |
| 2000-08-03 | $2.10 | $2.10 | 84 | — | — |
| 2000-08-02 | $2.10 | $2.10 | 105 | — | — |
| 2000-08-01 | $1.77 | $1.77 | 10 | — | — |
| 2000-07-31 | $1.77 | $1.77 | 105 | — | — |
| 2000-07-28 | $1.77 | $1.77 | 1,266 | — | — |
| 2000-07-27 | $1.82 | $1.82 | 1,600 | — | — |
| 2000-07-26 | $1.91 | $1.91 | 502 | — | — |
| 2000-07-25 | $1.79 | $1.79 | 628 | — | — |
| 2000-07-24 | $1.91 | $1.91 | 2,479 | — | — |
| 2000-07-21 | $1.91 | $1.91 | 4,623 | — | — |
| 2000-07-20 | $1.91 | $1.91 | 8,525 | — | — |
| 2000-07-19 | $2.10 | $2.10 | 3,159 | — | — |
| 2000-07-18 | $2.20 | $2.20 | 544 | — | — |
| 2000-07-17 | $2.20 | $2.20 | 42 | — | — |
| 2000-07-14 | $2.39 | $2.39 | 4,236 | — | — |
| 2000-07-13 | $2.24 | $2.24 | 450 | — | — |
| 2000-07-12 | $2.20 | $2.20 | 10 | — | — |
| 2000-07-11 | $2.20 | $2.20 | 0 | — | — |
| 2000-07-10 | $2.20 | $2.20 | 492 | — | — |
| 2000-07-07 | $2.20 | $2.20 | 73 | — | — |
| 2000-07-06 | $2.20 | $2.20 | 42 | — | — |
| 2000-07-05 | $2.20 | $2.20 | 10 | — | — |
| 2000-07-03 | $2.20 | $2.20 | 126 | — | — |
| 2000-06-30 | $2.20 | $2.20 | 0 | — | — |
| 2000-06-29 | $2.20 | $2.20 | 230 | — | — |
| 2000-06-28 | $2.20 | $2.20 | 0 | — | — |
| 2000-06-27 | $2.20 | $2.20 | 105 | — | — |
| 2000-06-26 | $2.39 | $2.39 | 0 | — | — |
| 2000-06-23 | $2.39 | $2.39 | 523 | — | — |
| 2000-06-22 | $2.20 | $2.20 | 105 | — | — |
| 2000-06-21 | $2.20 | $2.20 | 0 | — | — |
| 2000-06-20 | $2.20 | $2.20 | 63 | — | — |
| 2000-06-19 | $2.20 | $2.20 | 199 | — | — |
| 2000-06-16 | $2.39 | $2.39 | 42 | — | — |
| 2000-06-15 | $2.20 | $2.20 | 1,726 | — | — |
| 2000-06-14 | $2.29 | $2.29 | 42 | — | — |
| 2000-06-13 | $2.29 | $2.29 | 21 | — | — |
| 2000-06-12 | $2.29 | $2.29 | 199 | — | — |
| 2000-06-09 | $2.29 | $2.29 | 711 | — | — |
| 2000-06-08 | $2.29 | $2.29 | 31 | — | — |
| 2000-06-07 | $2.29 | $2.29 | 0 | — | — |
| 2000-06-06 | $2.29 | $2.29 | 2,092 | — | — |
| 2000-06-05 | $2.10 | $2.10 | 1,130 | — | — |
| 2000-06-02 | $2.10 | $2.10 | 105 | — | — |
| 2000-06-01 | $2.20 | $2.20 | 1,370 | — | — |
| 2000-05-31 | $2.20 | $2.20 | 554 | — | — |
| 2000-05-30 | $2.20 | $2.20 | 3,671 | — | — |
| 2000-05-26 | $2.10 | $2.10 | 9,822 | — | — |
| 2000-05-25 | $2.20 | $2.20 | 680 | — | — |
| 2000-05-24 | $2.20 | $2.20 | 63 | — | — |
| 2000-05-23 | $2.21 | $2.21 | 743 | — | — |
| 2000-05-22 | $2.21 | $2.21 | 21 | — | — |
| 2000-05-19 | $2.21 | $2.21 | 523 | — | — |
| 2000-05-18 | $2.21 | $2.21 | 6,171 | — | — |
| 2000-05-17 | $2.39 | $2.39 | 0 | — | — |
| 2000-05-16 | $2.39 | $2.39 | 84 | — | — |
| 2000-05-15 | $2.39 | $2.39 | 523 | — | — |
| 2000-05-12 | $2.44 | $2.44 | 2,552 | — | — |
| 2000-05-11 | $2.39 | $2.39 | 1,046 | — | — |
| 2000-05-10 | $2.39 | $2.39 | 52 | — | — |
| 2000-05-09 | $2.49 | $2.49 | 272 | — | — |
| 2000-05-08 | $2.39 | $2.39 | 105 | — | — |
| 2000-05-05 | $2.39 | $2.39 | 523 | — | — |
| 2000-05-04 | $2.39 | $2.39 | 52 | — | — |
| 2000-05-03 | $2.39 | $2.39 | 1,172 | — | — |
| 2000-05-02 | $2.39 | $2.39 | 115 | — | — |
| 2000-05-01 | $2.39 | $2.39 | 2,709 | — | — |
| 2000-04-28 | $2.39 | $2.39 | 460 | — | — |
| 2000-04-27 | $2.49 | $2.49 | 2,155 | — | — |
| 2000-04-26 | $2.25 | $2.25 | 105 | — | — |
| 2000-04-25 | $2.25 | $2.25 | 900 | — | — |
| 2000-04-24 | $2.25 | $2.25 | 115 | — | — |
| 2000-04-20 | $2.25 | $2.25 | 0 | — | — |
| 2000-04-19 | $2.25 | $2.25 | 73 | — | — |
| 2000-04-18 | $2.39 | $2.39 | 2,102 | — | — |
| 2000-04-17 | $2.25 | $2.25 | 7,751 | — | — |
| 2000-04-14 | $2.39 | $2.39 | 492 | — | — |
| 2000-04-13 | $2.25 | $2.25 | 21 | — | — |
| 2000-04-12 | $2.25 | $2.25 | 1,308 | — | — |
| 2000-04-11 | $2.39 | $2.39 | 962 | — | — |
| 2000-04-10 | $2.58 | $2.58 | 105 | — | — |
| 2000-04-07 | $2.25 | $2.25 | 2,102 | — | — |
| 2000-04-06 | $2.25 | $2.25 | 2,427 | — | — |
| 2000-04-05 | $2.39 | $2.39 | 209 | — | — |
| 2000-04-04 | $2.58 | $2.58 | 533 | — | — |
| 2000-04-03 | $2.39 | $2.39 | 209 | — | — |
| 2000-03-31 | $2.68 | $2.68 | 743 | — | — |
| 2000-03-30 | $2.39 | $2.39 | 2,113 | — | — |
| 2000-03-29 | $2.39 | $2.39 | 31 | — | — |
| 2000-03-28 | $2.96 | $2.96 | 544 | — | — |
| 2000-03-27 | $2.39 | $2.39 | 209 | — | — |
| 2000-03-24 | $2.39 | $2.39 | 1,046 | — | — |
| 2000-03-23 | $2.39 | $2.39 | 690 | — | — |
| 2000-03-22 | $2.58 | $2.58 | 1,569 | — | — |
| 2000-03-21 | $2.58 | $2.58 | 230 | — | — |
| 2000-03-20 | $2.69 | $2.69 | 2,186 | — | — |
| 2000-03-17 | $2.58 | $2.58 | 10 | — | — |
| 2000-03-16 | $2.58 | $2.58 | 105 | — | — |
| 2000-03-15 | $2.96 | $2.96 | 282 | — | — |
| 2000-03-14 | $2.58 | $2.58 | 21 | — | — |
| 2000-03-13 | $2.96 | $2.96 | 1,370 | — | — |
| 2000-03-10 | $2.58 | $2.58 | 146 | — | — |
| 2000-03-09 | $2.96 | $2.96 | 711 | — | — |
| 2000-03-08 | $2.96 | $2.96 | 554 | — | — |
| 2000-03-07 | $2.77 | $2.77 | 2,312 | — | — |
| 2000-03-06 | $2.39 | $2.39 | 1,140 | — | — |
| 2000-03-03 | $2.39 | $2.39 | 73 | — | — |
| 2000-03-02 | $2.39 | $2.39 | 0 | — | — |
| 2000-03-01 | $2.39 | $2.39 | 167 | — | — |
| 2000-02-29 | $2.39 | $2.39 | 21 | — | — |
| 2000-02-28 | $2.39 | $2.39 | 0 | — | — |
| 2000-02-25 | $2.39 | $2.39 | 2,134 | — | — |
| 2000-02-24 | $2.39 | $2.39 | 418 | — | — |
| 2000-02-23 | $2.68 | $2.68 | 785 | — | — |
| 2000-02-22 | $2.68 | $2.68 | 1,004 | — | — |
| 2000-02-18 | $2.77 | $2.77 | 314 | — | — |
| 2000-02-17 | $2.77 | $2.77 | 669 | — | — |
| 2000-02-16 | $2.49 | $2.49 | 366 | — | — |
| 2000-02-15 | $2.49 | $2.49 | 303 | — | — |
| 2000-02-14 | $2.39 | $2.39 | 795 | — | — |
| 2000-02-11 | $2.39 | $2.39 | 3,337 | — | — |
| 2000-02-10 | $2.63 | $2.63 | 6,339 | — | — |
| 2000-02-09 | $2.87 | $2.87 | 3,033 | — | — |
| 2000-02-08 | $2.68 | $2.68 | 6,956 | — | — |
| 2000-02-07 | $2.87 | $2.87 | 13,703 | — | — |
| 2000-02-04 | $2.39 | $2.39 | 14,079 | — | — |
| 2000-02-03 | $1.96 | $1.96 | 732 | — | — |
| 2000-02-02 | $1.86 | $1.86 | 10 | — | — |
| 2000-02-01 | $1.86 | $1.86 | 31 | — | — |
| 2000-01-31 | $1.86 | $1.86 | 63 | — | — |
| 2000-01-28 | $1.91 | $1.91 | 1,056 | — | — |
| 2000-01-27 | $1.91 | $1.91 | 2,479 | — | — |
| 2000-01-26 | $1.82 | $1.82 | 1,151 | — | — |
| 2000-01-25 | $1.82 | $1.82 | 586 | — | — |
| 2000-01-24 | $1.82 | $1.82 | 1,192 | — | — |
| 2000-01-21 | $1.82 | $1.82 | 10 | — | — |
| 2000-01-20 | $1.82 | $1.82 | 544 | — | — |
| 2000-01-19 | $1.82 | $1.82 | 220 | — | — |
| 2000-01-18 | $1.82 | $1.82 | 84 | — | — |
| 2000-01-14 | $1.82 | $1.82 | 722 | — | — |
| 2000-01-13 | $1.82 | $1.82 | 73 | — | — |
| 2000-01-12 | $1.91 | $1.91 | 649 | — | — |
| 2000-01-11 | $1.91 | $1.91 | 1,004 | — | — |
| 2000-01-10 | $1.91 | $1.91 | 5,826 | — | — |
| 2000-01-07 | $1.77 | $1.77 | 533 | — | — |
| 2000-01-06 | $1.77 | $1.77 | 889 | — | — |
| 2000-01-05 | $1.77 | $1.77 | 0 | — | — |
| 2000-01-04 | $1.77 | $1.77 | 1,360 | — | — |
| 2000-01-03 | $1.82 | $1.82 | 4,791 | — | — |