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
- 1980-03-17 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 | $1.70 | $1.83 | 204,525 | — | — |
| 2000-12-28 | $1.63 | $1.75 | 184,613 | — | — |
| 2000-12-27 | $1.61 | $1.73 | 22,950 | — | — |
| 2000-12-26 | $1.63 | $1.75 | 207,900 | — | — |
| 2000-12-22 | $1.63 | $1.75 | 95,850 | — | — |
| 2000-12-21 | $1.62 | $1.74 | 57,038 | — | — |
| 2000-12-20 | $1.63 | $1.75 | 184,613 | — | — |
| 2000-12-19 | $1.61 | $1.73 | 88,763 | — | — |
| 2000-12-18 | $1.59 | $1.71 | 157,950 | — | — |
| 2000-12-15 | $1.70 | $1.83 | 143,438 | — | — |
| 2000-12-14 | $1.56 | $1.67 | 151,200 | — | — |
| 2000-12-13 | $1.57 | $1.69 | 117,450 | — | — |
| 2000-12-12 | $1.56 | $1.66 | 16,200 | — | — |
| 2000-12-11 | $1.59 | $1.70 | 336,150 | — | — |
| 2000-12-08 | $1.52 | $1.62 | 567,338 | — | — |
| 2000-12-07 | $1.44 | $1.54 | 180,225 | — | — |
| 2000-12-06 | $1.43 | $1.52 | 30,038 | — | — |
| 2000-12-05 | $1.39 | $1.48 | 64,800 | — | — |
| 2000-12-04 | $1.52 | $1.62 | 123,525 | — | — |
| 2000-12-01 | $1.52 | $1.62 | 29,700 | — | — |
| 2000-11-30 | $1.52 | $1.62 | 87,413 | — | — |
| 2000-11-29 | $1.52 | $1.62 | 44,550 | — | — |
| 2000-11-28 | $1.59 | $1.70 | 10,800 | — | — |
| 2000-11-27 | $1.63 | $1.74 | 8,775 | — | — |
| 2000-11-24 | $1.61 | $1.72 | 12,488 | — | — |
| 2000-11-22 | $1.78 | $1.90 | 60,075 | — | — |
| 2000-11-21 | $1.63 | $1.74 | 57,375 | — | — |
| 2000-11-20 | $1.56 | $1.66 | 4,725 | — | — |
| 2000-11-17 | $1.61 | $1.72 | 49,613 | — | — |
| 2000-11-16 | $1.61 | $1.72 | 20,250 | — | — |
| 2000-11-15 | $1.56 | $1.66 | 7,088 | — | — |
| 2000-11-14 | $1.56 | $1.66 | 110,700 | — | — |
| 2000-11-13 | $1.57 | $1.68 | 32,738 | — | — |
| 2000-11-10 | $1.69 | $1.80 | 1,013 | — | — |
| 2000-11-09 | $1.70 | $1.82 | 24,300 | — | — |
| 2000-11-08 | $1.74 | $1.86 | 52,650 | — | — |
| 2000-11-07 | $1.74 | $1.86 | 20,250 | — | — |
| 2000-11-06 | $1.74 | $1.86 | 76,613 | — | — |
| 2000-11-03 | $1.74 | $1.86 | 24,300 | — | — |
| 2000-11-02 | $1.74 | $1.86 | 8,100 | — | — |
| 2000-11-01 | $1.70 | $1.82 | 79,988 | — | — |
| 2000-10-31 | $1.74 | $1.86 | 60,075 | — | — |
| 2000-10-30 | $1.70 | $1.82 | 3,713 | — | — |
| 2000-10-27 | $1.70 | $1.82 | 52,988 | — | — |
| 2000-10-26 | $1.59 | $1.70 | 18,225 | — | — |
| 2000-10-25 | $1.63 | $1.74 | 5,738 | — | — |
| 2000-10-24 | $1.67 | $1.78 | 12,488 | — | — |
| 2000-10-23 | $1.72 | $1.84 | 8,438 | — | — |
| 2000-10-20 | $1.78 | $1.90 | 5,738 | — | — |
| 2000-10-19 | $1.78 | $1.90 | 236,588 | — | — |
| 2000-10-18 | $1.78 | $1.90 | 35,775 | — | — |
| 2000-10-17 | $1.85 | $1.98 | 117,788 | — | — |
| 2000-10-16 | $1.83 | $1.96 | 0 | — | — |
| 2000-10-13 | $1.83 | $1.96 | 8,100 | — | — |
| 2000-10-12 | $1.81 | $1.94 | 80,325 | — | — |
| 2000-10-11 | $1.78 | $1.90 | 37,800 | — | — |
| 2000-10-10 | $1.81 | $1.94 | 6,750 | — | — |
| 2000-10-09 | $1.81 | $1.94 | 6,075 | — | — |
| 2000-10-06 | $1.87 | $2.00 | 610,875 | — | — |
| 2000-10-05 | $1.81 | $1.94 | 12,488 | — | — |
| 2000-10-04 | $1.85 | $1.98 | 395,888 | — | — |
| 2000-10-03 | $1.89 | $2.02 | 114,750 | — | — |
| 2000-10-02 | $1.85 | $1.98 | 38,813 | — | — |
| 2000-09-29 | $1.91 | $2.04 | 292,950 | — | — |
| 2000-09-28 | $1.91 | $2.04 | 83,025 | — | — |
| 2000-09-27 | $1.87 | $2.00 | 5,063 | — | — |
| 2000-09-26 | $1.91 | $2.04 | 1,350 | — | — |
| 2000-09-25 | $1.91 | $2.04 | 38,813 | — | — |
| 2000-09-22 | $1.85 | $1.98 | 32,063 | — | — |
| 2000-09-21 | $1.96 | $2.10 | 338 | — | — |
| 2000-09-20 | $1.89 | $2.02 | 5,400 | — | — |
| 2000-09-19 | $1.89 | $2.02 | 199,125 | — | — |
| 2000-09-18 | $1.96 | $2.10 | 12,150 | — | — |
| 2000-09-15 | $1.93 | $2.06 | 1,688 | — | — |
| 2000-09-14 | $1.98 | $2.12 | 73,238 | — | — |
| 2000-09-13 | $1.91 | $2.04 | 0 | — | — |
| 2000-09-12 | $1.93 | $2.04 | 1,350 | — | — |
| 2000-09-11 | $1.93 | $2.04 | 18,563 | — | — |
| 2000-09-08 | $1.93 | $2.04 | 9,450 | — | — |
| 2000-09-07 | $1.93 | $2.04 | 9,450 | — | — |
| 2000-09-06 | $1.93 | $2.04 | 25,988 | — | — |
| 2000-09-05 | $1.94 | $2.06 | 5,063 | — | — |
| 2000-09-01 | $1.99 | $2.11 | 3,713 | — | — |
| 2000-08-31 | $1.99 | $2.11 | 6,413 | — | — |
| 2000-08-30 | $1.95 | $2.07 | 1,688 | — | — |
| 2000-08-29 | $1.96 | $2.08 | 40,838 | — | — |
| 2000-08-28 | $1.95 | $2.07 | 67,163 | — | — |
| 2000-08-25 | $1.96 | $2.08 | 73,913 | — | — |
| 2000-08-24 | $1.96 | $2.08 | 45,563 | — | — |
| 2000-08-23 | $1.96 | $2.08 | 675 | — | — |
| 2000-08-22 | $1.95 | $2.07 | 8,100 | — | — |
| 2000-08-21 | $2.02 | $2.14 | 10,463 | — | — |
| 2000-08-18 | $2.07 | $2.20 | 399,263 | — | — |
| 2000-08-17 | $2.10 | $2.23 | 13,500 | — | — |
| 2000-08-16 | $2.09 | $2.22 | 29,025 | — | — |
| 2000-08-15 | $2.04 | $2.16 | 675 | — | — |
| 2000-08-14 | $2.06 | $2.18 | 6,413 | — | — |
| 2000-08-11 | $2.07 | $2.20 | 73,238 | — | — |
| 2000-08-10 | $2.02 | $2.14 | 21,938 | — | — |
| 2000-08-09 | $2.00 | $2.12 | 5,063 | — | — |
| 2000-08-08 | $2.04 | $2.16 | 31,050 | — | — |
| 2000-08-07 | $2.00 | $2.12 | 4,050 | — | — |
| 2000-08-04 | $2.02 | $2.14 | 5,063 | — | — |
| 2000-08-03 | $2.02 | $2.14 | 69,188 | — | — |
| 2000-08-02 | $2.00 | $2.12 | 6,750 | — | — |
| 2000-08-01 | $2.00 | $2.12 | 7,425 | — | — |
| 2000-07-31 | $2.03 | $2.15 | 10,125 | — | — |
| 2000-07-28 | $2.00 | $2.12 | 4,388 | — | — |
| 2000-07-27 | $2.02 | $2.14 | 5,400 | — | — |
| 2000-07-26 | $2.04 | $2.16 | 105,300 | — | — |
| 2000-07-25 | $1.96 | $2.08 | 3,375 | — | — |
| 2000-07-24 | $1.98 | $2.10 | 1,350 | — | — |
| 2000-07-21 | $1.98 | $2.10 | 2,025 | — | — |
| 2000-07-20 | $2.00 | $2.12 | 9,788 | — | — |
| 2000-07-19 | $1.98 | $2.10 | 5,738 | — | — |
| 2000-07-18 | $1.98 | $2.10 | 11,813 | — | — |
| 2000-07-17 | $1.94 | $2.06 | 1,077,638 | — | — |
| 2000-07-14 | $1.96 | $2.08 | 0 | — | — |
| 2000-07-13 | $1.96 | $2.08 | 4,725 | — | — |
| 2000-07-12 | $1.94 | $2.06 | 2,025 | — | — |
| 2000-07-11 | $1.94 | $2.06 | 15,525 | — | — |
| 2000-07-10 | $1.94 | $2.06 | 21,600 | — | — |
| 2000-07-07 | $1.94 | $2.06 | 66,488 | — | — |
| 2000-07-06 | $1.91 | $2.03 | 23,288 | — | — |
| 2000-07-05 | $1.93 | $2.04 | 58,725 | — | — |
| 2000-07-03 | $1.81 | $1.93 | 1,688 | — | — |
| 2000-06-30 | $1.85 | $1.97 | 34,088 | — | — |
| 2000-06-29 | $1.85 | $1.97 | 29,025 | — | — |
| 2000-06-28 | $1.85 | $1.97 | 12,150 | — | — |
| 2000-06-27 | $1.85 | $1.97 | 122,175 | — | — |
| 2000-06-26 | $1.89 | $2.01 | 38,138 | — | — |
| 2000-06-23 | $1.87 | $1.99 | 57,038 | — | — |
| 2000-06-22 | $1.93 | $2.04 | 17,888 | — | — |
| 2000-06-21 | $1.93 | $2.04 | 6,075 | — | — |
| 2000-06-20 | $2.09 | $2.22 | 675 | — | — |
| 2000-06-19 | $1.93 | $2.04 | 3,375 | — | — |
| 2000-06-16 | $2.07 | $2.20 | 7,088 | — | — |
| 2000-06-15 | $1.85 | $1.97 | 20,588 | — | — |
| 2000-06-14 | $2.04 | $2.16 | 1,688 | — | — |
| 2000-06-13 | $1.89 | $2.01 | 47,250 | — | — |
| 2000-06-12 | $1.89 | $2.01 | 21,938 | — | — |
| 2000-06-09 | $1.96 | $2.08 | 7,425 | — | — |
| 2000-06-08 | $1.89 | $2.01 | 5,738 | — | — |
| 2000-06-07 | $1.89 | $1.99 | 6,413 | — | — |
| 2000-06-06 | $1.81 | $1.91 | 3,375 | — | — |
| 2000-06-05 | $1.81 | $1.91 | 2,025 | — | — |
| 2000-06-02 | $1.78 | $1.88 | 25,988 | — | — |
| 2000-06-01 | $1.93 | $2.03 | 4,725 | — | — |
| 2000-05-31 | $1.85 | $1.95 | 16,875 | — | — |
| 2000-05-30 | $1.93 | $2.03 | 4,050 | — | — |
| 2000-05-26 | $1.81 | $1.91 | 1,013 | — | — |
| 2000-05-25 | $1.78 | $1.88 | 0 | — | — |
| 2000-05-24 | $1.78 | $1.88 | 10,125 | — | — |
| 2000-05-23 | $1.85 | $1.95 | 20,925 | — | — |
| 2000-05-22 | $2.00 | $2.11 | 6,750 | — | — |
| 2000-05-19 | $2.11 | $2.23 | 103,613 | — | — |
| 2000-05-18 | $1.85 | $1.95 | 29,700 | — | — |
| 2000-05-17 | $1.85 | $1.95 | 14,513 | — | — |
| 2000-05-16 | $1.93 | $2.03 | 23,625 | — | — |
| 2000-05-15 | $2.00 | $2.11 | 19,575 | — | — |
| 2000-05-12 | $2.04 | $2.15 | 67,163 | — | — |
| 2000-05-11 | $2.00 | $2.11 | 13,163 | — | — |
| 2000-05-10 | $1.89 | $1.99 | 13,500 | — | — |
| 2000-05-09 | $2.00 | $2.11 | 77,963 | — | — |
| 2000-05-08 | $2.11 | $2.23 | 21,938 | — | — |
| 2000-05-05 | $2.09 | $2.21 | 3,038 | — | — |
| 2000-05-04 | $2.09 | $2.21 | 7,088 | — | — |
| 2000-05-03 | $2.11 | $2.23 | 13,163 | — | — |
| 2000-05-02 | $2.22 | $2.34 | 1,350 | — | — |
| 2000-05-01 | $2.15 | $2.27 | 1,013 | — | — |
| 2000-04-28 | $2.20 | $2.32 | 38,813 | — | — |
| 2000-04-27 | $2.09 | $2.21 | 6,075 | — | — |
| 2000-04-26 | $2.09 | $2.21 | 10,463 | — | — |
| 2000-04-25 | $2.08 | $2.20 | 11,138 | — | — |
| 2000-04-24 | $2.19 | $2.31 | 25,313 | — | — |
| 2000-04-20 | $2.19 | $2.31 | 19,913 | — | — |
| 2000-04-19 | $2.26 | $2.38 | 14,513 | — | — |
| 2000-04-18 | $2.29 | $2.41 | 4,725 | — | — |
| 2000-04-17 | $2.26 | $2.38 | 83,363 | — | — |
| 2000-04-14 | $2.15 | $2.27 | 85,388 | — | — |
| 2000-04-13 | $2.26 | $2.38 | 101,925 | — | — |
| 2000-04-12 | $2.26 | $2.38 | 79,313 | — | — |
| 2000-04-11 | $2.22 | $2.34 | 24,300 | — | — |
| 2000-04-10 | $2.26 | $2.38 | 6,750 | — | — |
| 2000-04-07 | $2.22 | $2.34 | 10,125 | — | — |
| 2000-04-06 | $2.19 | $2.31 | 28,350 | — | — |
| 2000-04-05 | $2.22 | $2.34 | 23,625 | — | — |
| 2000-04-04 | $2.26 | $2.38 | 36,113 | — | — |
| 2000-04-03 | $2.31 | $2.44 | 26,663 | — | — |
| 2000-03-31 | $2.28 | $2.40 | 404,663 | — | — |
| 2000-03-30 | $2.30 | $2.42 | 112,388 | — | — |
| 2000-03-29 | $2.33 | $2.46 | 319,613 | — | — |
| 2000-03-28 | $1.91 | $2.01 | 237,938 | — | — |
| 2000-03-27 | $2.35 | $2.48 | 34,763 | — | — |
| 2000-03-24 | $2.33 | $2.46 | 6,750 | — | — |
| 2000-03-23 | $2.37 | $2.50 | 146,475 | — | — |
| 2000-03-22 | $2.44 | $2.58 | 41,850 | — | — |
| 2000-03-21 | $2.41 | $2.54 | 27,675 | — | — |
| 2000-03-20 | $2.41 | $2.54 | 5,400 | — | — |
| 2000-03-17 | $2.43 | $2.56 | 5,063 | — | — |
| 2000-03-16 | $2.44 | $2.58 | 19,913 | — | — |
| 2000-03-15 | $2.43 | $2.56 | 11,138 | — | — |
| 2000-03-14 | $2.44 | $2.58 | 25,650 | — | — |
| 2000-03-13 | $2.44 | $2.58 | 0 | — | — |
| 2000-03-10 | $2.44 | $2.58 | 135,338 | — | — |
| 2000-03-09 | $2.65 | $2.79 | 16,538 | — | — |
| 2000-03-08 | $2.44 | $2.57 | 34,088 | — | — |
| 2000-03-07 | $2.43 | $2.55 | 81,000 | — | — |
| 2000-03-06 | $2.56 | $2.68 | 6,750 | — | — |
| 2000-03-03 | $2.67 | $2.80 | 10,463 | — | — |
| 2000-03-02 | $2.56 | $2.68 | 29,025 | — | — |
| 2000-03-01 | $2.69 | $2.82 | 7,088 | — | — |
| 2000-02-29 | $2.70 | $2.84 | 1,350 | — | — |
| 2000-02-28 | $2.74 | $2.88 | 5,738 | — | — |
| 2000-02-25 | $2.91 | $3.05 | 675 | — | — |
| 2000-02-24 | $2.91 | $3.05 | 16,875 | — | — |
| 2000-02-23 | $2.81 | $2.96 | 51,300 | — | — |
| 2000-02-22 | $2.74 | $2.88 | 44,888 | — | — |
| 2000-02-18 | $2.85 | $2.99 | 18,225 | — | — |
| 2000-02-17 | $2.85 | $2.99 | 52,988 | — | — |
| 2000-02-16 | $2.83 | $2.97 | 63,113 | — | — |
| 2000-02-15 | $2.78 | $2.92 | 20,925 | — | — |
| 2000-02-14 | $2.74 | $2.88 | 5,400 | — | — |
| 2000-02-11 | $2.80 | $2.94 | 13,838 | — | — |
| 2000-02-10 | $2.96 | $3.11 | 36,788 | — | — |
| 2000-02-09 | $3.02 | $3.17 | 18,225 | — | — |
| 2000-02-08 | $3.09 | $3.25 | 22,613 | — | — |
| 2000-02-07 | $3.41 | $3.58 | 303,750 | — | — |
| 2000-02-04 | $3.41 | $3.58 | 281,138 | — | — |
| 2000-02-03 | $3.39 | $3.56 | 89,100 | — | — |
| 2000-02-02 | $3.41 | $3.58 | 72,225 | — | — |
| 2000-02-01 | $3.48 | $3.66 | 122,175 | — | — |
| 2000-01-31 | $3.48 | $3.66 | 62,438 | — | — |
| 2000-01-28 | $3.46 | $3.64 | 114,750 | — | — |
| 2000-01-27 | $3.41 | $3.58 | 170,100 | — | — |
| 2000-01-26 | $3.43 | $3.60 | 89,100 | — | — |
| 2000-01-25 | $3.44 | $3.62 | 29,025 | — | — |
| 2000-01-24 | $3.43 | $3.60 | 213,300 | — | — |
| 2000-01-21 | $3.41 | $3.58 | 146,138 | — | — |
| 2000-01-20 | $3.37 | $3.54 | 61,763 | — | — |
| 2000-01-19 | $3.37 | $3.54 | 292,275 | — | — |
| 2000-01-18 | $3.28 | $3.44 | 82,350 | — | — |
| 2000-01-14 | $3.41 | $3.58 | 199,800 | — | — |
| 2000-01-13 | $3.07 | $3.23 | 46,238 | — | — |
| 2000-01-12 | $2.89 | $3.03 | 27,675 | — | — |
| 2000-01-11 | $2.93 | $3.07 | 55,350 | — | — |
| 2000-01-10 | $2.94 | $3.09 | 121,500 | — | — |
| 2000-01-07 | $3.04 | $3.19 | 111,713 | — | — |
| 2000-01-06 | $2.83 | $2.97 | 185,625 | — | — |
| 2000-01-05 | $2.70 | $2.84 | 182,588 | — | — |
| 2000-01-04 | $2.78 | $2.92 | 205,875 | — | — |
| 2000-01-03 | $2.81 | $2.96 | 126,900 | — | — |