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
- 2000-08-22 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 | $3.00 | $3.00 | 26,000 | — | — |
| 2000-12-28 | $3.00 | $3.00 | 28,000 | — | — |
| 2000-12-27 | $3.13 | $3.13 | 13,000 | — | — |
| 2000-12-26 | $3.00 | $3.00 | 4,000 | — | — |
| 2000-12-22 | $2.75 | $2.75 | 0 | — | — |
| 2000-12-21 | $2.75 | $2.75 | 60,000 | — | — |
| 2000-12-20 | $2.75 | $2.75 | 0 | — | — |
| 2000-12-19 | $2.75 | $2.75 | 17,000 | — | — |
| 2000-12-18 | $3.00 | $3.00 | 9,800 | — | — |
| 2000-12-15 | $3.00 | $3.00 | 69,200 | — | — |
| 2000-12-14 | $2.75 | $2.75 | 7,400 | — | — |
| 2000-12-13 | $2.94 | $2.94 | 162,400 | — | — |
| 2000-12-12 | $2.50 | $2.50 | 97,800 | — | — |
| 2000-12-11 | $3.31 | $3.31 | 28,000 | — | — |
| 2000-12-08 | $3.38 | $3.38 | 7,400 | — | — |
| 2000-12-07 | $3.50 | $3.50 | 0 | — | — |
| 2000-12-06 | $3.50 | $3.50 | 2,200 | — | — |
| 2000-12-05 | $3.50 | $3.50 | 11,000 | — | — |
| 2000-12-04 | $3.56 | $3.56 | 0 | — | — |
| 2000-12-01 | $3.56 | $3.56 | 0 | — | — |
| 2000-11-30 | $3.56 | $3.56 | 0 | — | — |
| 2000-11-29 | $3.56 | $3.56 | 0 | — | — |
| 2000-11-28 | $3.56 | $3.56 | 1,600 | — | — |
| 2000-11-27 | $3.56 | $3.56 | 0 | — | — |
| 2000-11-24 | $3.56 | $3.56 | 5,000 | — | — |
| 2000-11-22 | $3.56 | $3.56 | 1,000 | — | — |
| 2000-11-21 | $3.88 | $3.88 | 0 | — | — |
| 2000-11-20 | $3.88 | $3.88 | 0 | — | — |
| 2000-11-17 | $3.88 | $3.88 | 0 | — | — |
| 2000-11-16 | $3.88 | $3.88 | 3,200 | — | — |
| 2000-11-15 | $3.88 | $3.88 | 1,000 | — | — |
| 2000-11-14 | $3.56 | $3.56 | 0 | — | — |
| 2000-11-13 | $3.56 | $3.56 | 4,000 | — | — |
| 2000-11-10 | $3.56 | $3.56 | 2,000 | — | — |
| 2000-11-09 | $3.50 | $3.50 | 5,400 | — | — |
| 2000-11-08 | $3.63 | $3.63 | 0 | — | — |
| 2000-11-07 | $3.63 | $3.63 | 2,400 | — | — |
| 2000-11-06 | $3.63 | $3.63 | 0 | — | — |
| 2000-11-03 | $3.63 | $3.63 | 0 | — | — |
| 2000-11-02 | $3.63 | $3.63 | 20,800 | — | — |
| 2000-11-01 | $3.63 | $3.63 | 1,600 | — | — |
| 2000-10-31 | $3.38 | $3.38 | 3,400 | — | — |
| 2000-10-30 | $3.38 | $3.38 | 41,800 | — | — |
| 2000-10-27 | $3.31 | $3.31 | 1,000 | — | — |
| 2000-10-26 | $3.31 | $3.31 | 14,000 | — | — |
| 2000-10-25 | $3.31 | $3.31 | 2,000 | — | — |
| 2000-10-24 | $3.44 | $3.44 | 0 | — | — |
| 2000-10-23 | $3.44 | $3.44 | 1,000 | — | — |
| 2000-10-20 | $3.25 | $3.25 | 3,400 | — | — |
| 2000-10-19 | $3.16 | $3.16 | 9,400 | — | — |
| 2000-10-18 | $3.50 | $3.50 | 8,200 | — | — |
| 2000-10-17 | $3.00 | $3.00 | 27,000 | — | — |
| 2000-10-16 | $3.41 | $3.41 | 33,200 | — | — |
| 2000-10-13 | $3.38 | $3.38 | 11,000 | — | — |
| 2000-10-12 | $3.56 | $3.56 | 5,400 | — | — |
| 2000-10-11 | $3.63 | $3.63 | 0 | — | — |
| 2000-10-10 | $3.63 | $3.63 | 5,000 | — | — |
| 2000-10-09 | $3.75 | $3.75 | 1,000 | — | — |
| 2000-10-06 | $3.81 | $3.81 | 1,000 | — | — |
| 2000-10-05 | $3.63 | $3.63 | 4,600 | — | — |
| 2000-10-04 | $3.75 | $3.75 | 8,400 | — | — |
| 2000-10-03 | $3.50 | $3.50 | 16,600 | — | — |
| 2000-10-02 | $4.06 | $4.06 | 10,000 | — | — |
| 2000-09-29 | $4.00 | $4.00 | 0 | — | — |
| 2000-09-28 | $4.00 | $4.00 | 0 | — | — |
| 2000-09-27 | $4.00 | $4.00 | 6,400 | — | — |
| 2000-09-26 | $3.75 | $3.75 | 0 | — | — |
| 2000-09-25 | $3.75 | $3.75 | 9,000 | — | — |
| 2000-09-22 | $3.50 | $3.50 | 28,800 | — | — |
| 2000-09-21 | $3.75 | $3.75 | 12,000 | — | — |
| 2000-09-20 | $4.25 | $4.25 | 0 | — | — |
| 2000-09-19 | $4.25 | $4.25 | 48,400 | — | — |
| 2000-09-18 | $4.63 | $4.63 | 8,600 | — | — |
| 2000-09-15 | $4.50 | $4.50 | 0 | — | — |
| 2000-09-14 | $4.50 | $4.50 | 12,000 | — | — |
| 2000-09-13 | $4.50 | $4.50 | 0 | — | — |
| 2000-09-12 | $4.50 | $4.50 | 5,000 | — | — |
| 2000-09-11 | $4.50 | $4.50 | 17,600 | — | — |
| 2000-09-08 | $4.53 | $4.53 | 8,600 | — | — |
| 2000-09-07 | $4.72 | $4.72 | 3,200 | — | — |
| 2000-09-06 | $4.50 | $4.50 | 8,000 | — | — |
| 2000-09-05 | $4.50 | $4.50 | 3,000 | — | — |
| 2000-09-01 | $4.63 | $4.63 | 18,200 | — | — |
| 2000-08-31 | $4.69 | $4.69 | 34,800 | — | — |
| 2000-08-30 | $4.63 | $4.63 | 21,200 | — | — |
| 2000-08-29 | $4.63 | $4.63 | 23,200 | — | — |
| 2000-08-28 | $4.75 | $4.75 | 19,000 | — | — |
| 2000-08-25 | $4.78 | $4.78 | 32,000 | — | — |
| 2000-08-24 | $4.75 | $4.75 | 29,800 | — | — |
| 2000-08-23 | $4.81 | $4.81 | 39,000 | — | — |
| 2000-08-22 | $4.75 | $4.75 | 23,400 | — | — |