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
- 1981-04-30 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 | $1.77 | $2.10 | 585,000 | — | — |
| 2000-12-28 | $1.76 | $2.09 | 590,000 | — | — |
| 2000-12-27 | $1.73 | $2.06 | 745,000 | — | — |
| 2000-12-26 | $1.78 | $2.11 | 340,000 | — | — |
| 2000-12-22 | $1.75 | $2.07 | 1,740,000 | — | — |
| 2000-12-21 | $1.75 | $2.07 | 715,000 | — | — |
| 2000-12-20 | $1.83 | $2.17 | 340,000 | — | — |
| 2000-12-19 | $1.85 | $2.19 | 1,095,000 | — | — |
| 2000-12-18 | $1.90 | $2.25 | 180,000 | — | — |
| 2000-12-15 | $1.91 | $2.26 | 450,000 | — | — |
| 2000-12-14 | $1.88 | $2.23 | 435,000 | — | — |
| 2000-12-13 | $1.85 | $2.19 | 130,000 | — | — |
| 2000-12-12 | $1.82 | $2.16 | 355,000 | — | — |
| 2000-12-11 | $1.83 | $2.17 | 505,000 | — | — |
| 2000-12-08 | $1.93 | $2.29 | 310,000 | — | — |
| 2000-12-07 | $1.93 | $2.28 | 500,000 | — | — |
| 2000-12-06 | $1.96 | $2.32 | 480,000 | — | — |
| 2000-12-05 | $2.02 | $2.39 | 440,000 | — | — |
| 2000-12-04 | $2.03 | $2.40 | 8,175,000 | — | — |
| 2000-12-01 | $1.99 | $2.36 | 2,055,000 | — | — |
| 2000-11-30 | $1.92 | $2.27 | 155,000 | — | — |
| 2000-11-29 | $1.87 | $2.21 | 290,000 | — | — |
| 2000-11-28 | $1.86 | $2.21 | 485,000 | — | — |
| 2000-11-27 | $1.85 | $2.19 | 390,000 | — | — |
| 2000-11-24 | $1.75 | $2.08 | 220,000 | — | — |
| 2000-11-22 | $1.65 | $1.96 | 385,000 | — | — |
| 2000-11-21 | $1.70 | $2.02 | 1,375,000 | — | — |
| 2000-11-20 | $1.72 | $2.04 | 245,000 | — | — |
| 2000-11-17 | $1.82 | $2.15 | 250,000 | — | — |
| 2000-11-16 | $1.96 | $2.31 | 750,000 | — | — |
| 2000-11-15 | $1.98 | $2.33 | 220,000 | — | — |
| 2000-11-14 | $1.96 | $2.32 | 470,000 | — | — |
| 2000-11-13 | $2.06 | $2.43 | 1,510,000 | — | — |
| 2000-11-10 | $2.07 | $2.45 | 330,000 | — | — |
| 2000-11-09 | $2.06 | $2.43 | 360,000 | — | — |
| 2000-11-08 | $2.05 | $2.42 | 460,000 | — | — |
| 2000-11-07 | $2.05 | $2.42 | 350,000 | — | — |
| 2000-11-06 | $2.02 | $2.39 | 295,000 | — | — |
| 2000-11-03 | $2.03 | $2.40 | 420,000 | — | — |
| 2000-11-02 | $2.09 | $2.47 | 575,000 | — | — |
| 2000-11-01 | $2.14 | $2.53 | 275,000 | — | — |
| 2000-10-31 | $2.13 | $2.51 | 595,000 | — | — |
| 2000-10-30 | $2.09 | $2.47 | 390,000 | — | — |
| 2000-10-27 | $2.16 | $2.55 | 435,000 | — | — |
| 2000-10-26 | $2.12 | $2.51 | 70,000 | — | — |
| 2000-10-25 | $2.12 | $2.50 | 205,000 | — | — |
| 2000-10-24 | $2.15 | $2.54 | 2,000,000 | — | — |
| 2000-10-23 | $2.08 | $2.45 | 2,010,000 | — | — |
| 2000-10-20 | $2.10 | $2.48 | 355,000 | — | — |
| 2000-10-19 | $2.18 | $2.57 | 690,000 | — | — |
| 2000-10-18 | $2.13 | $2.51 | 1,190,000 | — | — |
| 2000-10-17 | $2.08 | $2.46 | 155,000 | — | — |
| 2000-10-16 | $2.02 | $2.39 | 195,000 | — | — |
| 2000-10-13 | $2.10 | $2.48 | 400,000 | — | — |
| 2000-10-12 | $2.04 | $2.40 | 415,000 | — | — |
| 2000-10-11 | $2.13 | $2.52 | 630,000 | — | — |
| 2000-10-10 | $2.16 | $2.55 | 935,000 | — | — |
| 2000-10-09 | $2.15 | $2.53 | 115,000 | — | — |
| 2000-10-06 | $2.18 | $2.58 | 55,000 | — | — |
| 2000-10-05 | $2.17 | $2.57 | 85,000 | — | — |
| 2000-10-04 | $2.15 | $2.53 | 335,000 | — | — |
| 2000-10-03 | $2.23 | $2.63 | 225,000 | — | — |
| 2000-10-02 | $2.21 | $2.60 | 255,000 | — | — |
| 2000-09-29 | $2.22 | $2.62 | 405,000 | — | — |
| 2000-09-28 | $2.20 | $2.60 | 245,000 | — | — |
| 2000-09-27 | $2.21 | $2.61 | 270,000 | — | — |
| 2000-09-26 | $2.25 | $2.66 | 1,125,000 | — | — |
| 2000-09-25 | $2.21 | $2.61 | 995,000 | — | — |
| 2000-09-22 | $2.16 | $2.55 | 1,610,000 | — | — |
| 2000-09-21 | $1.99 | $2.35 | 670,000 | — | — |
| 2000-09-20 | $1.94 | $2.28 | 175,000 | — | — |
| 2000-09-19 | $1.96 | $2.31 | 215,000 | — | — |
| 2000-09-18 | $1.93 | $2.28 | 180,000 | — | — |
| 2000-09-15 | $1.98 | $2.34 | 170,000 | — | — |
| 2000-09-14 | $1.95 | $2.30 | 280,000 | — | — |
| 2000-09-13 | $1.94 | $2.29 | 545,000 | — | — |
| 2000-09-12 | $1.92 | $2.27 | 590,000 | — | — |
| 2000-09-11 | $1.94 | $2.30 | 910,000 | — | — |
| 2000-09-08 | $1.96 | $2.31 | 1,415,000 | — | — |
| 2000-09-07 | $1.96 | $2.31 | 605,000 | — | — |
| 2000-09-06 | $1.99 | $2.35 | 510,000 | — | — |
| 2000-09-05 | $2.05 | $2.42 | 630,000 | — | — |
| 2000-09-01 | $2.06 | $2.43 | 685,000 | — | — |
| 2000-08-31 | $2.03 | $2.40 | 1,530,000 | — | — |
| 2000-08-30 | $2.07 | $2.44 | 1,220,000 | — | — |
| 2000-08-29 | $2.09 | $2.47 | 285,000 | — | — |
| 2000-08-28 | $2.11 | $2.49 | 905,000 | — | — |
| 2000-08-25 | $2.10 | $2.48 | 2,930,000 | — | — |
| 2000-08-24 | $2.07 | $2.44 | 530,000 | — | — |
| 2000-08-23 | $1.97 | $2.33 | 1,370,000 | — | — |
| 2000-08-22 | $1.99 | $2.35 | 1,000,000 | — | — |
| 2000-08-21 | $2.05 | $2.42 | 335,000 | — | — |
| 2000-08-18 | $2.08 | $2.45 | 750,000 | — | — |
| 2000-08-17 | $2.17 | $2.56 | 1,160,000 | — | — |
| 2000-08-16 | $2.21 | $2.61 | 3,205,000 | — | — |
| 2000-08-15 | $2.24 | $2.64 | 2,635,000 | — | — |
| 2000-08-14 | $2.24 | $2.64 | 2,725,000 | — | — |
| 2000-08-11 | $2.09 | $2.47 | 800,000 | — | — |
| 2000-08-10 | $2.05 | $2.42 | 255,000 | — | — |
| 2000-08-09 | $2.04 | $2.41 | 555,000 | — | — |
| 2000-08-08 | $2.03 | $2.39 | 245,000 | — | — |
| 2000-08-07 | $2.06 | $2.43 | 95,000 | — | — |
| 2000-08-04 | $2.07 | $2.44 | 450,000 | — | — |
| 2000-08-03 | $2.04 | $2.41 | 410,000 | — | — |
| 2000-08-02 | $2.02 | $2.39 | 560,000 | — | — |
| 2000-08-01 | $2.03 | $2.39 | 835,000 | — | — |
| 2000-07-31 | $1.92 | $2.27 | 725,000 | — | — |
| 2000-07-28 | $1.92 | $2.26 | 205,000 | — | — |
| 2000-07-27 | $1.89 | $2.23 | 405,000 | — | — |
| 2000-07-26 | $1.85 | $2.18 | 220,000 | — | — |
| 2000-07-25 | $1.79 | $2.11 | 1,790,000 | — | — |
| 2000-07-24 | $1.81 | $2.13 | 115,000 | — | — |
| 2000-07-21 | $1.81 | $2.13 | 220,000 | — | — |
| 2000-07-20 | $1.84 | $2.17 | 160,000 | — | — |
| 2000-07-19 | $1.83 | $2.17 | 300,000 | — | — |
| 2000-07-18 | $1.87 | $2.21 | 355,000 | — | — |
| 2000-07-17 | $1.86 | $2.20 | 755,000 | — | — |
| 2000-07-14 | $1.86 | $2.20 | 670,000 | — | — |
| 2000-07-13 | $1.90 | $2.25 | 650,000 | — | — |
| 2000-07-12 | $1.97 | $2.32 | 680,000 | — | — |
| 2000-07-11 | $2.01 | $2.37 | 835,000 | — | — |
| 2000-07-10 | $1.95 | $2.31 | 255,000 | — | — |
| 2000-07-07 | $1.92 | $2.26 | 190,000 | — | — |
| 2000-07-06 | $1.90 | $2.25 | 1,610,000 | — | — |
| 2000-07-05 | $1.88 | $2.22 | 1,035,000 | — | — |
| 2000-07-03 | $1.79 | $2.11 | 525,000 | — | — |
| 2000-06-30 | $1.69 | $2.00 | 250,000 | — | — |
| 2000-06-29 | $1.69 | $2.00 | 220,000 | — | — |
| 2000-06-28 | $1.70 | $2.00 | 125,000 | — | — |
| 2000-06-27 | $1.70 | $2.00 | 260,000 | — | — |
| 2000-06-26 | $1.64 | $1.94 | 645,000 | — | — |
| 2000-06-23 | $1.67 | $1.97 | 210,000 | — | — |
| 2000-06-22 | $1.70 | $2.01 | 420,000 | — | — |
| 2000-06-21 | $1.68 | $1.99 | 810,000 | — | — |
| 2000-06-20 | $1.71 | $2.01 | 300,000 | — | — |
| 2000-06-19 | $1.70 | $2.01 | 1,050,000 | — | — |
| 2000-06-16 | $1.68 | $1.98 | 1,820,000 | — | — |
| 2000-06-15 | $1.65 | $1.95 | 350,000 | — | — |
| 2000-06-14 | $1.63 | $1.92 | 535,000 | — | — |
| 2000-06-13 | $1.65 | $1.95 | 370,000 | — | — |
| 2000-06-12 | $1.60 | $1.89 | 905,000 | — | — |
| 2000-06-09 | $1.65 | $1.94 | 325,000 | — | — |
| 2000-06-08 | $1.63 | $1.93 | 1,155,000 | — | — |
| 2000-06-07 | $1.68 | $1.98 | 305,000 | — | — |
| 2000-06-06 | $1.64 | $1.94 | 335,000 | — | — |
| 2000-06-05 | $1.69 | $2.00 | 2,305,000 | — | — |
| 2000-06-02 | $1.68 | $1.99 | 1,495,000 | — | — |
| 2000-06-01 | $1.62 | $1.92 | 1,115,000 | — | — |
| 2000-05-31 | $1.64 | $1.94 | 525,000 | — | — |
| 2000-05-30 | $1.70 | $2.01 | 520,000 | — | — |
| 2000-05-26 | $1.72 | $2.03 | 1,870,000 | — | — |
| 2000-05-25 | $1.63 | $1.93 | 1,375,000 | — | — |
| 2000-05-24 | $1.62 | $1.91 | 225,000 | — | — |
| 2000-05-23 | $1.62 | $1.92 | 165,000 | — | — |
| 2000-05-22 | $1.61 | $1.90 | 700,000 | — | — |
| 2000-05-19 | $1.59 | $1.87 | 205,000 | — | — |
| 2000-05-18 | $1.59 | $1.88 | 195,000 | — | — |
| 2000-05-17 | $1.61 | $1.90 | 4,480,000 | — | — |
| 2000-05-16 | $1.57 | $1.86 | 880,000 | — | — |
| 2000-05-15 | $1.55 | $1.83 | 1,710,000 | — | — |
| 2000-05-12 | $1.52 | $1.79 | 420,000 | — | — |
| 2000-05-11 | $1.47 | $1.73 | 55,000 | — | — |
| 2000-05-10 | $1.48 | $1.75 | 355,000 | — | — |
| 2000-05-09 | $1.49 | $1.75 | 305,000 | — | — |
| 2000-05-08 | $1.48 | $1.75 | 110,000 | — | — |
| 2000-05-05 | $1.49 | $1.76 | 465,000 | — | — |
| 2000-05-04 | $1.51 | $1.78 | 330,000 | — | — |
| 2000-05-03 | $1.51 | $1.78 | 855,000 | — | — |
| 2000-05-02 | $1.42 | $1.67 | 140,000 | — | — |
| 2000-05-01 | $1.40 | $1.65 | 335,000 | — | — |
| 2000-04-28 | $1.36 | $1.61 | 260,000 | — | — |
| 2000-04-27 | $1.35 | $1.59 | 660,000 | — | — |
| 2000-04-26 | $1.36 | $1.61 | 180,000 | — | — |
| 2000-04-25 | $1.37 | $1.61 | 1,230,000 | — | — |
| 2000-04-24 | $1.32 | $1.56 | 185,000 | — | — |
| 2000-04-20 | $1.33 | $1.57 | 250,000 | — | — |
| 2000-04-19 | $1.32 | $1.56 | 225,000 | — | — |
| 2000-04-18 | $1.34 | $1.58 | 245,000 | — | — |
| 2000-04-17 | $1.33 | $1.57 | 435,000 | — | — |
| 2000-04-14 | $1.28 | $1.51 | 895,000 | — | — |
| 2000-04-13 | $1.38 | $1.63 | 165,000 | — | — |
| 2000-04-12 | $1.39 | $1.64 | 495,000 | — | — |
| 2000-04-11 | $1.38 | $1.62 | 225,000 | — | — |
| 2000-04-10 | $1.40 | $1.65 | 210,000 | — | — |
| 2000-04-07 | $1.45 | $1.71 | 710,000 | — | — |
| 2000-04-06 | $1.47 | $1.74 | 765,000 | — | — |
| 2000-04-05 | $1.47 | $1.73 | 1,630,000 | — | — |
| 2000-04-04 | $1.43 | $1.69 | 360,000 | — | — |
| 2000-04-03 | $1.34 | $1.58 | 345,000 | — | — |
| 2000-03-31 | $1.37 | $1.62 | 430,000 | — | — |
| 2000-03-30 | $1.34 | $1.58 | 310,000 | — | — |
| 2000-03-29 | $1.38 | $1.62 | 215,000 | — | — |
| 2000-03-28 | $1.42 | $1.67 | 640,000 | — | — |
| 2000-03-27 | $1.40 | $1.65 | 150,000 | — | — |
| 2000-03-24 | $1.41 | $1.66 | 395,000 | — | — |
| 2000-03-23 | $1.44 | $1.68 | 685,000 | — | — |
| 2000-03-22 | $1.45 | $1.70 | 650,000 | — | — |
| 2000-03-21 | $1.44 | $1.68 | 130,000 | — | — |
| 2000-03-20 | $1.41 | $1.65 | 400,000 | — | — |
| 2000-03-17 | $1.40 | $1.63 | 430,000 | — | — |
| 2000-03-16 | $1.41 | $1.65 | 520,000 | — | — |
| 2000-03-15 | $1.34 | $1.56 | 190,000 | — | — |
| 2000-03-14 | $1.35 | $1.58 | 550,000 | — | — |
| 2000-03-13 | $1.36 | $1.59 | 1,215,000 | — | — |
| 2000-03-10 | $1.32 | $1.55 | 620,000 | — | — |
| 2000-03-09 | $1.29 | $1.51 | 390,000 | — | — |
| 2000-03-08 | $1.32 | $1.55 | 500,000 | — | — |
| 2000-03-07 | $1.32 | $1.54 | 550,000 | — | — |
| 2000-03-06 | $1.34 | $1.57 | 1,180,000 | — | — |
| 2000-03-03 | $1.39 | $1.63 | 435,000 | — | — |
| 2000-03-02 | $1.36 | $1.59 | 435,000 | — | — |
| 2000-03-01 | $1.29 | $1.51 | 715,000 | — | — |
| 2000-02-29 | $1.27 | $1.48 | 915,000 | — | — |
| 2000-02-28 | $1.27 | $1.48 | 1,145,000 | — | — |
| 2000-02-25 | $1.34 | $1.57 | 230,000 | — | — |
| 2000-02-24 | $1.37 | $1.61 | 335,000 | — | — |
| 2000-02-23 | $1.43 | $1.68 | 275,000 | — | — |
| 2000-02-22 | $1.43 | $1.68 | 515,000 | — | — |
| 2000-02-18 | $1.38 | $1.62 | 1,165,000 | — | — |
| 2000-02-17 | $1.35 | $1.58 | 825,000 | — | — |
| 2000-02-16 | $1.46 | $1.71 | 950,000 | — | — |
| 2000-02-15 | $1.39 | $1.62 | 490,000 | — | — |
| 2000-02-14 | $1.37 | $1.60 | 955,000 | — | — |
| 2000-02-11 | $1.34 | $1.57 | 810,000 | — | — |
| 2000-02-10 | $1.40 | $1.64 | 335,000 | — | — |
| 2000-02-09 | $1.38 | $1.61 | 250,000 | — | — |
| 2000-02-08 | $1.35 | $1.58 | 145,000 | — | — |
| 2000-02-07 | $1.32 | $1.55 | 370,000 | — | — |
| 2000-02-04 | $1.30 | $1.52 | 285,000 | — | — |
| 2000-02-03 | $1.34 | $1.57 | 775,000 | — | — |
| 2000-02-02 | $1.29 | $1.51 | 950,000 | — | — |
| 2000-02-01 | $1.27 | $1.48 | 210,000 | — | — |
| 2000-01-31 | $1.24 | $1.45 | 380,000 | — | — |
| 2000-01-28 | $1.25 | $1.46 | 420,000 | — | — |
| 2000-01-27 | $1.27 | $1.49 | 365,000 | — | — |
| 2000-01-26 | $1.30 | $1.52 | 1,160,000 | — | — |
| 2000-01-25 | $1.30 | $1.52 | 965,000 | — | — |
| 2000-01-24 | $1.32 | $1.55 | 455,000 | — | — |
| 2000-01-21 | $1.35 | $1.58 | 615,000 | — | — |
| 2000-01-20 | $1.35 | $1.58 | 725,000 | — | — |
| 2000-01-19 | $1.32 | $1.55 | 645,000 | — | — |
| 2000-01-18 | $1.34 | $1.57 | 595,000 | — | — |
| 2000-01-14 | $1.37 | $1.61 | 1,065,000 | — | — |
| 2000-01-13 | $1.44 | $1.69 | 330,000 | — | — |
| 2000-01-12 | $1.46 | $1.71 | 580,000 | — | — |
| 2000-01-11 | $1.46 | $1.71 | 1,525,000 | — | — |
| 2000-01-10 | $1.48 | $1.74 | 1,060,000 | — | — |
| 2000-01-07 | $1.37 | $1.60 | 490,000 | — | — |
| 2000-01-06 | $1.34 | $1.56 | 575,000 | — | — |
| 2000-01-05 | $1.31 | $1.54 | 420,000 | — | — |
| 2000-01-04 | $1.34 | $1.57 | 395,000 | — | — |
| 2000-01-03 | $1.35 | $1.58 | 770,000 | — | — |