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
- 1994-04-06 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 | $1.38 | $1.37 | 169,800 | — | — |
| 2000-12-28 | $1.38 | $1.37 | 64,600 | — | — |
| 2000-12-27 | $1.45 | $1.45 | 41,800 | — | — |
| 2000-12-26 | $1.44 | $1.44 | 169,800 | — | — |
| 2000-12-22 | $1.63 | $1.62 | 58,800 | — | — |
| 2000-12-21 | $1.56 | $1.56 | 72,200 | — | — |
| 2000-12-20 | $1.72 | $1.72 | 29,600 | — | — |
| 2000-12-19 | $1.88 | $1.87 | 6,800 | — | — |
| 2000-12-18 | $1.84 | $1.84 | 12,000 | — | — |
| 2000-12-15 | $1.84 | $1.84 | 20,600 | — | — |
| 2000-12-14 | $1.95 | $1.95 | 7,400 | — | — |
| 2000-12-13 | $1.97 | $1.97 | 5,200 | — | — |
| 2000-12-12 | $2.03 | $2.03 | 8,000 | — | — |
| 2000-12-11 | $1.84 | $1.84 | 39,200 | — | — |
| 2000-12-08 | $2.13 | $2.12 | 19,400 | — | — |
| 2000-12-07 | $1.78 | $1.78 | 11,000 | — | — |
| 2000-12-06 | $1.91 | $1.91 | 67,400 | — | — |
| 2000-12-05 | $1.94 | $1.94 | 83,000 | — | — |
| 2000-12-04 | $1.78 | $1.78 | 141,000 | — | — |
| 2000-12-01 | $2.03 | $2.03 | 85,000 | — | — |
| 2000-11-30 | $2.19 | $2.19 | 11,800 | — | — |
| 2000-11-29 | $2.13 | $2.12 | 12,400 | — | — |
| 2000-11-28 | $2.34 | $2.34 | 31,000 | — | — |
| 2000-11-27 | $2.38 | $2.37 | 21,000 | — | — |
| 2000-11-24 | $2.31 | $2.31 | 12,400 | — | — |
| 2000-11-22 | $2.22 | $2.22 | 25,600 | — | — |
| 2000-11-21 | $2.28 | $2.28 | 28,400 | — | — |
| 2000-11-20 | $2.28 | $2.28 | 24,000 | — | — |
| 2000-11-17 | $2.39 | $2.39 | 14,800 | — | — |
| 2000-11-16 | $2.41 | $2.41 | 5,400 | — | — |
| 2000-11-15 | $2.44 | $2.44 | 36,200 | — | — |
| 2000-11-14 | $2.50 | $2.50 | 10,600 | — | — |
| 2000-11-13 | $2.50 | $2.50 | 27,800 | — | — |
| 2000-11-10 | $2.63 | $2.62 | 16,400 | — | — |
| 2000-11-09 | $2.47 | $2.47 | 36,200 | — | — |
| 2000-11-08 | $2.50 | $2.50 | 39,600 | — | — |
| 2000-11-07 | $2.53 | $2.53 | 110,800 | — | — |
| 2000-11-06 | $2.50 | $2.50 | 24,600 | — | — |
| 2000-11-03 | $2.41 | $2.41 | 33,000 | — | — |
| 2000-11-02 | $2.44 | $2.44 | 74,400 | — | — |
| 2000-11-01 | $2.50 | $2.50 | 53,800 | — | — |
| 2000-10-31 | $2.56 | $2.56 | 13,200 | — | — |
| 2000-10-30 | $2.53 | $2.53 | 43,400 | — | — |
| 2000-10-27 | $2.50 | $2.50 | 63,600 | — | — |
| 2000-10-26 | $2.63 | $2.62 | 65,000 | — | — |
| 2000-10-25 | $2.56 | $2.56 | 79,600 | — | — |
| 2000-10-24 | $2.59 | $2.59 | 14,800 | — | — |
| 2000-10-23 | $2.56 | $2.56 | 16,000 | — | — |
| 2000-10-20 | $2.55 | $2.55 | 24,800 | — | — |
| 2000-10-19 | $2.50 | $2.50 | 33,200 | — | — |
| 2000-10-18 | $2.38 | $2.37 | 45,800 | — | — |
| 2000-10-17 | $2.38 | $2.37 | 60,000 | — | — |
| 2000-10-16 | $2.55 | $2.55 | 53,000 | — | — |
| 2000-10-13 | $2.13 | $2.12 | 111,400 | — | — |
| 2000-10-12 | $2.22 | $2.22 | 33,800 | — | — |
| 2000-10-11 | $2.22 | $2.22 | 124,800 | — | — |
| 2000-10-10 | $2.38 | $2.37 | 75,800 | — | — |
| 2000-10-09 | $2.45 | $2.45 | 21,200 | — | — |
| 2000-10-06 | $2.56 | $2.56 | 79,400 | — | — |
| 2000-10-05 | $2.50 | $2.50 | 27,200 | — | — |
| 2000-10-04 | $2.63 | $2.62 | 30,800 | — | — |
| 2000-10-03 | $2.61 | $2.61 | 57,000 | — | — |
| 2000-10-02 | $2.50 | $2.50 | 60,800 | — | — |
| 2000-09-29 | $2.78 | $2.78 | 33,800 | — | — |
| 2000-09-28 | $2.63 | $2.62 | 2,800 | — | — |
| 2000-09-27 | $2.75 | $2.75 | 43,000 | — | — |
| 2000-09-26 | $2.63 | $2.62 | 58,000 | — | — |
| 2000-09-25 | $2.50 | $2.50 | 18,200 | — | — |
| 2000-09-22 | $2.56 | $2.56 | 67,800 | — | — |
| 2000-09-21 | $2.72 | $2.72 | 10,800 | — | — |
| 2000-09-20 | $2.56 | $2.56 | 34,600 | — | — |
| 2000-09-19 | $2.63 | $2.62 | 34,200 | — | — |
| 2000-09-18 | $2.47 | $2.47 | 116,200 | — | — |
| 2000-09-15 | $2.59 | $2.59 | 33,200 | — | — |
| 2000-09-14 | $2.56 | $2.56 | 40,000 | — | — |
| 2000-09-13 | $2.59 | $2.59 | 34,800 | — | — |
| 2000-09-12 | $2.63 | $2.62 | 116,600 | — | — |
| 2000-09-11 | $2.53 | $2.53 | 109,400 | — | — |
| 2000-09-08 | $2.91 | $2.91 | 60,800 | — | — |
| 2000-09-07 | $3.25 | $3.25 | 231,200 | — | — |
| 2000-09-06 | $3.50 | $3.50 | 206,800 | — | — |
| 2000-09-05 | $3.50 | $3.50 | 134,800 | — | — |
| 2000-09-01 | $3.11 | $3.11 | 59,800 | — | — |
| 2000-08-31 | $3.16 | $3.16 | 289,000 | — | — |
| 2000-08-30 | $3.44 | $3.44 | 301,200 | — | — |
| 2000-08-29 | $2.84 | $2.84 | 150,200 | — | — |
| 2000-08-28 | $2.31 | $2.31 | 21,800 | — | — |
| 2000-08-25 | $2.19 | $2.19 | 12,400 | — | — |
| 2000-08-24 | $2.38 | $2.37 | 64,200 | — | — |
| 2000-08-23 | $2.14 | $2.14 | 21,400 | — | — |
| 2000-08-22 | $2.25 | $2.25 | 41,800 | — | — |
| 2000-08-21 | $2.25 | $2.25 | 19,800 | — | — |
| 2000-08-18 | $2.38 | $2.37 | 16,600 | — | — |
| 2000-08-17 | $2.34 | $2.34 | 21,600 | — | — |
| 2000-08-16 | $2.28 | $2.28 | 12,600 | — | — |
| 2000-08-15 | $2.25 | $2.25 | 27,600 | — | — |
| 2000-08-14 | $2.25 | $2.25 | 29,000 | — | — |
| 2000-08-11 | $2.19 | $2.19 | 37,800 | — | — |
| 2000-08-10 | $2.23 | $2.23 | 28,400 | — | — |
| 2000-08-09 | $2.22 | $2.22 | 37,200 | — | — |
| 2000-08-08 | $2.09 | $2.09 | 19,000 | — | — |
| 2000-08-07 | $2.06 | $2.06 | 58,000 | — | — |
| 2000-08-04 | $2.03 | $2.03 | 28,400 | — | — |
| 2000-08-03 | $2.08 | $2.08 | 11,000 | — | — |
| 2000-08-02 | $2.06 | $2.06 | 90,800 | — | — |
| 2000-08-01 | $2.19 | $2.19 | 18,200 | — | — |
| 2000-07-31 | $2.14 | $2.14 | 39,000 | — | — |
| 2000-07-28 | $2.14 | $2.14 | 28,400 | — | — |
| 2000-07-27 | $2.13 | $2.12 | 63,200 | — | — |
| 2000-07-26 | $2.27 | $2.27 | 21,800 | — | — |
| 2000-07-25 | $2.38 | $2.37 | 54,600 | — | — |
| 2000-07-24 | $2.34 | $2.34 | 77,800 | — | — |
| 2000-07-21 | $2.53 | $2.53 | 97,400 | — | — |
| 2000-07-20 | $2.27 | $2.27 | 59,200 | — | — |
| 2000-07-19 | $2.37 | $2.37 | 13,200 | — | — |
| 2000-07-18 | $2.31 | $2.31 | 21,800 | — | — |
| 2000-07-17 | $2.31 | $2.31 | 63,600 | — | — |
| 2000-07-14 | $2.38 | $2.37 | 14,800 | — | — |
| 2000-07-13 | $2.38 | $2.37 | 24,000 | — | — |
| 2000-07-12 | $2.53 | $2.53 | 28,000 | — | — |
| 2000-07-11 | $2.56 | $2.56 | 17,200 | — | — |
| 2000-07-10 | $2.53 | $2.53 | 27,400 | — | — |
| 2000-07-07 | $2.28 | $2.28 | 19,600 | — | — |
| 2000-07-06 | $2.50 | $2.50 | 32,000 | — | — |
| 2000-07-05 | $2.56 | $2.56 | 48,600 | — | — |
| 2000-07-03 | $2.56 | $2.56 | 6,400 | — | — |
| 2000-06-30 | $2.50 | $2.50 | 39,800 | — | — |
| 2000-06-29 | $2.59 | $2.59 | 3,000 | — | — |
| 2000-06-28 | $2.50 | $2.50 | 27,800 | — | — |
| 2000-06-27 | $2.50 | $2.50 | 84,000 | — | — |
| 2000-06-26 | $2.53 | $2.53 | 26,000 | — | — |
| 2000-06-23 | $2.64 | $2.64 | 24,800 | — | — |
| 2000-06-22 | $2.61 | $2.61 | 69,200 | — | — |
| 2000-06-21 | $2.84 | $2.84 | 53,800 | — | — |
| 2000-06-20 | $3.06 | $3.06 | 51,600 | — | — |
| 2000-06-19 | $3.09 | $3.09 | 27,400 | — | — |
| 2000-06-16 | $3.13 | $3.12 | 121,400 | — | — |
| 2000-06-15 | $3.06 | $3.06 | 45,200 | — | — |
| 2000-06-14 | $3.13 | $3.12 | 38,400 | — | — |
| 2000-06-13 | $3.25 | $3.25 | 44,600 | — | — |
| 2000-06-12 | $3.09 | $3.09 | 96,200 | — | — |
| 2000-06-09 | $3.25 | $3.25 | 146,600 | — | — |
| 2000-06-08 | $3.28 | $3.28 | 102,200 | — | — |
| 2000-06-07 | $3.41 | $3.41 | 154,000 | — | — |
| 2000-06-06 | $3.22 | $3.22 | 81,600 | — | — |
| 2000-06-05 | $2.72 | $2.72 | 29,400 | — | — |
| 2000-06-02 | $2.69 | $2.69 | 52,200 | — | — |
| 2000-06-01 | $2.44 | $2.44 | 40,000 | — | — |
| 2000-05-31 | $2.28 | $2.28 | 44,400 | — | — |
| 2000-05-30 | $2.50 | $2.50 | 82,600 | — | — |
| 2000-05-26 | $2.00 | $2.00 | 80,400 | — | — |
| 2000-05-25 | $2.11 | $2.11 | 18,800 | — | — |
| 2000-05-24 | $2.03 | $2.03 | 45,000 | — | — |
| 2000-05-23 | $2.11 | $2.11 | 82,000 | — | — |
| 2000-05-22 | $2.31 | $2.31 | 75,000 | — | — |
| 2000-05-19 | $2.50 | $2.50 | 55,200 | — | — |
| 2000-05-18 | $2.63 | $2.62 | 23,800 | — | — |
| 2000-05-17 | $2.81 | $2.81 | 4,200 | — | — |
| 2000-05-16 | $2.88 | $2.87 | 60,000 | — | — |
| 2000-05-15 | $2.75 | $2.75 | 27,800 | — | — |
| 2000-05-12 | $2.81 | $2.81 | 61,800 | — | — |
| 2000-05-11 | $2.81 | $2.81 | 30,800 | — | — |
| 2000-05-10 | $2.81 | $2.81 | 59,600 | — | — |
| 2000-05-09 | $3.13 | $3.12 | 81,600 | — | — |
| 2000-05-08 | $3.25 | $3.25 | 7,800 | — | — |
| 2000-05-05 | $3.23 | $3.23 | 63,800 | — | — |
| 2000-05-04 | $2.94 | $2.94 | 88,600 | — | — |
| 2000-05-03 | $3.16 | $3.16 | 111,000 | — | — |
| 2000-05-02 | $3.66 | $3.66 | 78,200 | — | — |
| 2000-05-01 | $3.63 | $3.62 | 83,800 | — | — |
| 2000-04-28 | $3.27 | $3.27 | 47,600 | — | — |
| 2000-04-27 | $3.13 | $3.12 | 14,400 | — | — |
| 2000-04-26 | $3.13 | $3.12 | 63,000 | — | — |
| 2000-04-25 | $3.25 | $3.25 | 45,000 | — | — |
| 2000-04-24 | $3.03 | $3.03 | 77,400 | — | — |
| 2000-04-20 | $3.13 | $3.12 | 94,400 | — | — |
| 2000-04-19 | $2.63 | $2.62 | 140,200 | — | — |
| 2000-04-18 | $2.50 | $2.50 | 155,400 | — | — |
| 2000-04-17 | $2.00 | $2.00 | 289,600 | — | — |
| 2000-04-14 | $2.13 | $2.12 | 288,200 | — | — |
| 2000-04-13 | $2.72 | $2.72 | 84,400 | — | — |
| 2000-04-12 | $2.88 | $2.87 | 119,200 | — | — |
| 2000-04-11 | $3.13 | $3.12 | 77,200 | — | — |
| 2000-04-10 | $3.34 | $3.34 | 57,200 | — | — |
| 2000-04-07 | $3.56 | $3.56 | 140,400 | — | — |
| 2000-04-06 | $3.78 | $3.78 | 148,400 | — | — |
| 2000-04-05 | $3.34 | $3.34 | 239,200 | — | — |
| 2000-04-04 | $2.66 | $2.66 | 363,400 | — | — |
| 2000-04-03 | $3.25 | $3.25 | 140,200 | — | — |
| 2000-03-31 | $3.69 | $3.69 | 203,800 | — | — |
| 2000-03-30 | $3.72 | $3.72 | 217,600 | — | — |
| 2000-03-29 | $4.16 | $4.16 | 354,000 | — | — |
| 2000-03-28 | $3.56 | $3.56 | 553,000 | — | — |
| 2000-03-27 | $3.88 | $3.87 | 392,000 | — | — |
| 2000-03-24 | $4.75 | $4.75 | 281,400 | — | — |
| 2000-03-23 | $4.81 | $4.81 | 540,800 | — | — |
| 2000-03-22 | $5.53 | $5.53 | 369,000 | — | — |
| 2000-03-21 | $6.16 | $6.16 | 279,800 | — | — |
| 2000-03-20 | $6.75 | $6.75 | 406,200 | — | — |
| 2000-03-17 | $6.81 | $6.81 | 417,400 | — | — |
| 2000-03-16 | $5.94 | $5.94 | 469,800 | — | — |
| 2000-03-15 | $5.63 | $5.62 | 714,000 | — | — |
| 2000-03-14 | $6.50 | $6.50 | 1,856,600 | — | — |
| 2000-03-13 | $7.97 | $7.97 | 2,100,400 | — | — |
| 2000-03-10 | $6.78 | $6.78 | 2,453,200 | — | — |
| 2000-03-09 | $4.31 | $4.31 | 794,800 | — | — |
| 2000-03-08 | $3.75 | $3.75 | 530,000 | — | — |
| 2000-03-07 | $3.69 | $3.69 | 285,200 | — | — |
| 2000-03-06 | $3.59 | $3.59 | 566,000 | — | — |
| 2000-03-03 | $2.89 | $2.89 | 306,400 | — | — |
| 2000-03-02 | $2.84 | $2.84 | 426,800 | — | — |
| 2000-03-01 | $3.19 | $3.19 | 489,600 | — | — |
| 2000-02-29 | $3.44 | $3.44 | 1,169,200 | — | — |
| 2000-02-28 | $3.31 | $3.31 | 1,832,200 | — | — |
| 2000-02-25 | $1.94 | $1.94 | 33,400 | — | — |
| 2000-02-24 | $2.09 | $2.09 | 141,400 | — | — |
| 2000-02-23 | $2.16 | $2.16 | 107,600 | — | — |
| 2000-02-22 | $2.25 | $2.25 | 86,800 | — | — |
| 2000-02-18 | $2.00 | $2.00 | 129,000 | — | — |
| 2000-02-17 | $2.13 | $2.12 | 80,800 | — | — |
| 2000-02-16 | $2.05 | $2.05 | 29,600 | — | — |
| 2000-02-15 | $2.06 | $2.06 | 37,000 | — | — |
| 2000-02-14 | $2.06 | $2.06 | 114,400 | — | — |
| 2000-02-11 | $2.06 | $2.06 | 111,200 | — | — |
| 2000-02-10 | $2.00 | $2.00 | 261,000 | — | — |
| 2000-02-09 | $2.16 | $2.16 | 336,400 | — | — |
| 2000-02-08 | $1.56 | $1.56 | 75,800 | — | — |
| 2000-02-07 | $1.41 | $1.41 | 72,000 | — | — |
| 2000-02-04 | $1.38 | $1.37 | 20,400 | — | — |
| 2000-02-03 | $1.41 | $1.41 | 4,800 | — | — |
| 2000-02-02 | $1.41 | $1.41 | 108,600 | — | — |
| 2000-02-01 | $1.41 | $1.41 | 33,600 | — | — |
| 2000-01-31 | $1.44 | $1.44 | 24,600 | — | — |
| 2000-01-28 | $1.38 | $1.37 | 59,000 | — | — |
| 2000-01-27 | $1.50 | $1.50 | 66,800 | — | — |
| 2000-01-26 | $1.56 | $1.56 | 63,000 | — | — |
| 2000-01-25 | $1.63 | $1.62 | 56,800 | — | — |
| 2000-01-24 | $1.66 | $1.66 | 222,800 | — | — |
| 2000-01-21 | $1.63 | $1.62 | 179,000 | — | — |
| 2000-01-20 | $1.84 | $1.84 | 221,800 | — | — |
| 2000-01-19 | $1.50 | $1.50 | 218,200 | — | — |
| 2000-01-18 | $1.25 | $1.25 | 139,000 | — | — |
| 2000-01-14 | $0.94 | $0.94 | 7,800 | — | — |
| 2000-01-13 | $0.91 | $0.91 | 5,200 | — | — |
| 2000-01-12 | $0.91 | $0.91 | 0 | — | — |
| 2000-01-11 | $0.91 | $0.91 | 8,600 | — | — |
| 2000-01-10 | $0.94 | $0.94 | 4,000 | — | — |
| 2000-01-07 | $0.81 | $0.81 | 71,800 | — | — |
| 2000-01-06 | $0.94 | $0.94 | 2,200 | — | — |
| 2000-01-05 | $0.88 | $0.87 | 6,600 | — | — |
| 2000-01-04 | $0.94 | $0.94 | 0 | — | — |
| 2000-01-03 | $0.94 | $0.94 | 20,400 | — | — |