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
- 1996-06-07 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 | $1.04 | $1.04 | 98,888 | — | — |
| 2000-12-28 | $1.04 | $1.04 | 89,438 | — | — |
| 2000-12-27 | $1.04 | $1.04 | 181,575 | — | — |
| 2000-12-26 | $1.08 | $1.08 | 36,450 | — | — |
| 2000-12-22 | $1.06 | $1.06 | 136,350 | — | — |
| 2000-12-21 | $1.10 | $1.10 | 44,888 | — | — |
| 2000-12-20 | $1.09 | $1.09 | 61,088 | — | — |
| 2000-12-19 | $1.09 | $1.09 | 115,425 | — | — |
| 2000-12-18 | $1.13 | $1.13 | 25,650 | — | — |
| 2000-12-15 | $1.09 | $1.09 | 24,975 | — | — |
| 2000-12-14 | $1.11 | $1.11 | 112,725 | — | — |
| 2000-12-13 | $1.11 | $1.11 | 31,725 | — | — |
| 2000-12-12 | $1.13 | $1.13 | 42,863 | — | — |
| 2000-12-11 | $1.07 | $1.07 | 26,663 | — | — |
| 2000-12-08 | $1.19 | $1.19 | 338 | — | — |
| 2000-12-07 | $1.04 | $1.04 | 14,850 | — | — |
| 2000-12-06 | $1.19 | $1.19 | 15,525 | — | — |
| 2000-12-05 | $1.11 | $1.11 | 24,975 | — | — |
| 2000-12-04 | $1.06 | $1.06 | 51,300 | — | — |
| 2000-12-01 | $1.13 | $1.13 | 12,150 | — | — |
| 2000-11-30 | $1.17 | $1.17 | 233,888 | — | — |
| 2000-11-29 | $1.19 | $1.19 | 38,813 | — | — |
| 2000-11-28 | $1.24 | $1.24 | 79,313 | — | — |
| 2000-11-27 | $1.29 | $1.29 | 40,163 | — | — |
| 2000-11-24 | $1.29 | $1.29 | 1,350 | — | — |
| 2000-11-22 | $1.26 | $1.26 | 77,625 | — | — |
| 2000-11-21 | $1.29 | $1.29 | 104,625 | — | — |
| 2000-11-20 | $1.26 | $1.26 | 12,150 | — | — |
| 2000-11-17 | $1.37 | $1.37 | 4,725 | — | — |
| 2000-11-16 | $1.30 | $1.30 | 17,213 | — | — |
| 2000-11-15 | $1.30 | $1.30 | 675 | — | — |
| 2000-11-14 | $1.30 | $1.30 | 17,550 | — | — |
| 2000-11-13 | $1.44 | $1.44 | 4,725 | — | — |
| 2000-11-10 | $1.30 | $1.30 | 10,800 | — | — |
| 2000-11-09 | $1.37 | $1.37 | 1,688 | — | — |
| 2000-11-08 | $1.30 | $1.30 | 3,713 | — | — |
| 2000-11-07 | $1.37 | $1.37 | 8,100 | — | — |
| 2000-11-06 | $1.44 | $1.44 | 23,963 | — | — |
| 2000-11-03 | $1.44 | $1.44 | 10,463 | — | — |
| 2000-11-02 | $1.44 | $1.44 | 14,850 | — | — |
| 2000-11-01 | $1.37 | $1.37 | 57,375 | — | — |
| 2000-10-31 | $1.46 | $1.46 | 3,375 | — | — |
| 2000-10-30 | $1.48 | $1.48 | 21,600 | — | — |
| 2000-10-27 | $1.54 | $1.54 | 11,813 | — | — |
| 2000-10-26 | $1.15 | $1.15 | 279,450 | — | — |
| 2000-10-25 | $1.26 | $1.26 | 6,750 | — | — |
| 2000-10-24 | $1.22 | $1.22 | 22,613 | — | — |
| 2000-10-23 | $1.30 | $1.30 | 92,475 | — | — |
| 2000-10-20 | $1.44 | $1.44 | 96,863 | — | — |
| 2000-10-19 | $1.46 | $1.46 | 24,300 | — | — |
| 2000-10-18 | $1.57 | $1.57 | 675 | — | — |
| 2000-10-17 | $1.59 | $1.59 | 0 | — | — |
| 2000-10-16 | $1.59 | $1.59 | 31,050 | — | — |
| 2000-10-13 | $1.58 | $1.58 | 12,150 | — | — |
| 2000-10-12 | $1.60 | $1.60 | 338 | — | — |
| 2000-10-11 | $1.59 | $1.59 | 12,150 | — | — |
| 2000-10-10 | $1.64 | $1.64 | 6,413 | — | — |
| 2000-10-09 | $1.70 | $1.70 | 0 | — | — |
| 2000-10-06 | $1.70 | $1.70 | 675 | — | — |
| 2000-10-05 | $1.65 | $1.65 | 5,738 | — | — |
| 2000-10-04 | $1.74 | $1.74 | 5,738 | — | — |
| 2000-10-03 | $1.76 | $1.76 | 68,850 | — | — |
| 2000-10-02 | $1.67 | $1.67 | 35,438 | — | — |
| 2000-09-29 | $1.85 | $1.85 | 0 | — | — |
| 2000-09-28 | $1.85 | $1.85 | 24,638 | — | — |
| 2000-09-27 | $1.69 | $1.69 | 19,913 | — | — |
| 2000-09-26 | $1.74 | $1.74 | 22,950 | — | — |
| 2000-09-25 | $1.85 | $1.85 | 338 | — | — |
| 2000-09-22 | $1.85 | $1.85 | 17,550 | — | — |
| 2000-09-21 | $1.83 | $1.83 | 33,075 | — | — |
| 2000-09-20 | $1.74 | $1.74 | 0 | — | — |
| 2000-09-19 | $1.74 | $1.74 | 40,163 | — | — |
| 2000-09-18 | $1.79 | $1.79 | 23,625 | — | — |
| 2000-09-15 | $1.83 | $1.83 | 3,038 | — | — |
| 2000-09-14 | $1.93 | $1.93 | 63,113 | — | — |
| 2000-09-13 | $1.91 | $1.91 | 7,425 | — | — |
| 2000-09-12 | $1.93 | $1.93 | 61,425 | — | — |
| 2000-09-11 | $1.85 | $1.85 | 22,275 | — | — |
| 2000-09-08 | $1.85 | $1.85 | 33,750 | — | — |
| 2000-09-07 | $1.88 | $1.88 | 5,400 | — | — |
| 2000-09-06 | $1.88 | $1.88 | 8,438 | — | — |
| 2000-09-05 | $1.88 | $1.88 | 1,013 | — | — |
| 2000-09-01 | $1.87 | $1.87 | 4,388 | — | — |
| 2000-08-31 | $1.96 | $1.96 | 31,725 | — | — |
| 2000-08-30 | $1.96 | $1.96 | 41,850 | — | — |
| 2000-08-29 | $1.87 | $1.87 | 24,975 | — | — |
| 2000-08-28 | $1.86 | $1.86 | 19,913 | — | — |
| 2000-08-25 | $2.06 | $2.06 | 18,225 | — | — |
| 2000-08-24 | $1.89 | $1.89 | 17,888 | — | — |
| 2000-08-23 | $1.81 | $1.81 | 4,725 | — | — |
| 2000-08-22 | $1.85 | $1.85 | 675 | — | — |
| 2000-08-21 | $1.89 | $1.89 | 4,050 | — | — |
| 2000-08-18 | $1.80 | $1.80 | 12,488 | — | — |
| 2000-08-17 | $1.78 | $1.78 | 40,163 | — | — |
| 2000-08-16 | $1.78 | $1.78 | 331,763 | — | — |
| 2000-08-15 | $1.78 | $1.78 | 34,425 | — | — |
| 2000-08-14 | $1.74 | $1.74 | 29,025 | — | — |
| 2000-08-11 | $1.69 | $1.69 | 16,875 | — | — |
| 2000-08-10 | $1.67 | $1.67 | 2,363 | — | — |
| 2000-08-09 | $1.67 | $1.67 | 12,825 | — | — |
| 2000-08-08 | $1.65 | $1.65 | 18,900 | — | — |
| 2000-08-07 | $1.76 | $1.76 | 12,488 | — | — |
| 2000-08-04 | $1.78 | $1.78 | 30,038 | — | — |
| 2000-08-03 | $1.78 | $1.78 | 29,700 | — | — |
| 2000-08-02 | $1.80 | $1.80 | 0 | — | — |
| 2000-08-01 | $1.80 | $1.80 | 4,050 | — | — |
| 2000-07-31 | $1.79 | $1.79 | 13,163 | — | — |
| 2000-07-28 | $1.72 | $1.72 | 42,525 | — | — |
| 2000-07-27 | $1.85 | $1.85 | 69,863 | — | — |
| 2000-07-26 | $1.70 | $1.70 | 15,525 | — | — |
| 2000-07-25 | $1.70 | $1.70 | 6,750 | — | — |
| 2000-07-24 | $1.72 | $1.72 | 10,125 | — | — |
| 2000-07-21 | $1.78 | $1.78 | 10,800 | — | — |
| 2000-07-20 | $1.78 | $1.78 | 45,900 | — | — |
| 2000-07-19 | $1.72 | $1.72 | 21,263 | — | — |
| 2000-07-18 | $1.72 | $1.72 | 31,388 | — | — |
| 2000-07-17 | $1.76 | $1.76 | 16,538 | — | — |
| 2000-07-14 | $1.67 | $1.67 | 15,863 | — | — |
| 2000-07-13 | $1.74 | $1.74 | 6,750 | — | — |
| 2000-07-12 | $1.74 | $1.74 | 89,438 | — | — |
| 2000-07-11 | $1.72 | $1.72 | 2,025 | — | — |
| 2000-07-10 | $1.71 | $1.71 | 17,213 | — | — |
| 2000-07-07 | $1.70 | $1.70 | 15,188 | — | — |
| 2000-07-06 | $1.63 | $1.63 | 12,150 | — | — |
| 2000-07-05 | $1.70 | $1.70 | 12,488 | — | — |
| 2000-07-03 | $1.78 | $1.78 | 23,625 | — | — |
| 2000-06-30 | $1.65 | $1.65 | 42,525 | — | — |
| 2000-06-29 | $1.69 | $1.69 | 51,638 | — | — |
| 2000-06-28 | $1.74 | $1.74 | 10,800 | — | — |
| 2000-06-27 | $1.77 | $1.77 | 31,388 | — | — |
| 2000-06-26 | $1.77 | $1.77 | 41,850 | — | — |
| 2000-06-23 | $1.80 | $1.80 | 15,525 | — | — |
| 2000-06-22 | $1.80 | $1.80 | 31,725 | — | — |
| 2000-06-21 | $1.80 | $1.80 | 32,400 | — | — |
| 2000-06-20 | $1.63 | $1.63 | 69,525 | — | — |
| 2000-06-19 | $1.83 | $1.83 | 84,375 | — | — |
| 2000-06-16 | $1.94 | $1.94 | 43,200 | — | — |
| 2000-06-15 | $1.94 | $1.94 | 39,488 | — | — |
| 2000-06-14 | $1.85 | $1.85 | 36,113 | — | — |
| 2000-06-13 | $1.93 | $1.93 | 37,463 | — | — |
| 2000-06-12 | $1.96 | $1.96 | 13,838 | — | — |
| 2000-06-09 | $1.96 | $1.96 | 34,425 | — | — |
| 2000-06-08 | $2.04 | $2.04 | 24,638 | — | — |
| 2000-06-07 | $2.04 | $2.04 | 15,863 | — | — |
| 2000-06-06 | $2.00 | $2.00 | 39,150 | — | — |
| 2000-06-05 | $2.06 | $2.06 | 5,400 | — | — |
| 2000-06-02 | $2.00 | $2.00 | 317,588 | — | — |
| 2000-06-01 | $2.11 | $2.11 | 18,563 | — | — |
| 2000-05-31 | $2.04 | $2.04 | 28,688 | — | — |
| 2000-05-30 | $2.15 | $2.15 | 9,788 | — | — |
| 2000-05-26 | $2.07 | $2.07 | 71,550 | — | — |
| 2000-05-25 | $2.09 | $2.09 | 14,850 | — | — |
| 2000-05-24 | $2.19 | $2.19 | 16,200 | — | — |
| 2000-05-23 | $2.20 | $2.20 | 27,675 | — | — |
| 2000-05-22 | $2.20 | $2.20 | 58,725 | — | — |
| 2000-05-19 | $2.13 | $2.13 | 24,975 | — | — |
| 2000-05-18 | $2.06 | $2.06 | 34,763 | — | — |
| 2000-05-17 | $2.04 | $2.04 | 14,175 | — | — |
| 2000-05-16 | $2.02 | $2.02 | 51,638 | — | — |
| 2000-05-15 | $2.02 | $2.02 | 34,763 | — | — |
| 2000-05-12 | $2.08 | $2.08 | 24,300 | — | — |
| 2000-05-11 | $2.22 | $2.22 | 4,725 | — | — |
| 2000-05-10 | $2.13 | $2.13 | 18,225 | — | — |
| 2000-05-09 | $2.09 | $2.09 | 31,388 | — | — |
| 2000-05-08 | $2.19 | $2.19 | 21,263 | — | — |
| 2000-05-05 | $2.24 | $2.24 | 4,725 | — | — |
| 2000-05-04 | $2.31 | $2.31 | 16,200 | — | — |
| 2000-05-03 | $2.36 | $2.36 | 19,913 | — | — |
| 2000-05-02 | $2.33 | $2.33 | 9,788 | — | — |
| 2000-05-01 | $2.33 | $2.33 | 31,388 | — | — |
| 2000-04-28 | $2.49 | $2.49 | 21,263 | — | — |
| 2000-04-27 | $2.50 | $2.50 | 19,913 | — | — |
| 2000-04-26 | $2.48 | $2.48 | 43,538 | — | — |
| 2000-04-25 | $2.33 | $2.33 | 34,425 | — | — |
| 2000-04-24 | $2.19 | $2.19 | 9,113 | — | — |
| 2000-04-20 | $2.22 | $2.22 | 62,438 | — | — |
| 2000-04-19 | $2.20 | $2.20 | 17,888 | — | — |
| 2000-04-18 | $2.11 | $2.11 | 14,513 | — | — |
| 2000-04-17 | $2.02 | $2.02 | 19,913 | — | — |
| 2000-04-14 | $2.04 | $2.04 | 24,638 | — | — |
| 2000-04-13 | $2.19 | $2.19 | 3,375 | — | — |
| 2000-04-12 | $2.11 | $2.11 | 84,038 | — | — |
| 2000-04-11 | $2.13 | $2.13 | 10,800 | — | — |
| 2000-04-10 | $2.11 | $2.11 | 7,425 | — | — |
| 2000-04-07 | $2.07 | $2.07 | 28,350 | — | — |
| 2000-04-06 | $2.04 | $2.04 | 2,700 | — | — |
| 2000-04-05 | $2.04 | $2.04 | 28,013 | — | — |
| 2000-04-04 | $2.00 | $2.00 | 56,025 | — | — |
| 2000-04-03 | $2.00 | $2.00 | 12,488 | — | — |
| 2000-03-31 | $2.04 | $2.04 | 208,238 | — | — |
| 2000-03-30 | $1.98 | $1.98 | 67,163 | — | — |
| 2000-03-29 | $2.02 | $2.02 | 40,838 | — | — |
| 2000-03-28 | $2.07 | $2.07 | 61,763 | — | — |
| 2000-03-27 | $2.11 | $2.11 | 26,325 | — | — |
| 2000-03-24 | $2.09 | $2.09 | 13,838 | — | — |
| 2000-03-23 | $2.18 | $2.18 | 23,963 | — | — |
| 2000-03-22 | $2.15 | $2.15 | 74,588 | — | — |
| 2000-03-21 | $2.11 | $2.11 | 38,813 | — | — |
| 2000-03-20 | $2.22 | $2.22 | 57,713 | — | — |
| 2000-03-17 | $2.21 | $2.21 | 88,425 | — | — |
| 2000-03-16 | $2.09 | $2.09 | 39,825 | — | — |
| 2000-03-15 | $2.07 | $2.07 | 108,000 | — | — |
| 2000-03-14 | $2.04 | $2.04 | 136,688 | — | — |
| 2000-03-13 | $2.30 | $2.30 | 41,513 | — | — |
| 2000-03-10 | $2.35 | $2.35 | 8,438 | — | — |
| 2000-03-09 | $2.33 | $2.33 | 91,800 | — | — |
| 2000-03-08 | $2.33 | $2.33 | 16,875 | — | — |
| 2000-03-07 | $2.35 | $2.35 | 82,350 | — | — |
| 2000-03-06 | $2.35 | $2.35 | 75,263 | — | — |
| 2000-03-03 | $2.33 | $2.33 | 116,100 | — | — |
| 2000-03-02 | $2.26 | $2.26 | 123,525 | — | — |
| 2000-03-01 | $2.24 | $2.24 | 147,825 | — | — |
| 2000-02-29 | $2.37 | $2.37 | 62,100 | — | — |
| 2000-02-28 | $2.39 | $2.39 | 26,325 | — | — |
| 2000-02-25 | $2.39 | $2.39 | 108,338 | — | — |
| 2000-02-24 | $2.33 | $2.33 | 239,963 | — | — |
| 2000-02-23 | $2.44 | $2.44 | 56,363 | — | — |
| 2000-02-22 | $2.52 | $2.52 | 41,513 | — | — |
| 2000-02-18 | $2.57 | $2.57 | 48,600 | — | — |
| 2000-02-17 | $2.57 | $2.57 | 71,213 | — | — |
| 2000-02-16 | $2.52 | $2.52 | 120,825 | — | — |
| 2000-02-15 | $2.56 | $2.56 | 36,113 | — | — |
| 2000-02-14 | $2.67 | $2.67 | 26,663 | — | — |
| 2000-02-11 | $2.69 | $2.69 | 71,888 | — | — |
| 2000-02-10 | $2.69 | $2.69 | 47,925 | — | — |
| 2000-02-09 | $2.69 | $2.69 | 7,763 | — | — |
| 2000-02-08 | $2.78 | $2.78 | 94,500 | — | — |
| 2000-02-07 | $2.81 | $2.81 | 32,400 | — | — |
| 2000-02-04 | $2.68 | $2.68 | 28,013 | — | — |
| 2000-02-03 | $2.69 | $2.69 | 108,000 | — | — |
| 2000-02-02 | $2.70 | $2.70 | 9,788 | — | — |
| 2000-02-01 | $2.70 | $2.70 | 49,950 | — | — |
| 2000-01-31 | $2.70 | $2.70 | 37,125 | — | — |
| 2000-01-28 | $2.56 | $2.56 | 50,625 | — | — |
| 2000-01-27 | $2.67 | $2.67 | 47,925 | — | — |
| 2000-01-26 | $2.61 | $2.61 | 19,913 | — | — |
| 2000-01-25 | $2.80 | $2.80 | 5,738 | — | — |
| 2000-01-24 | $2.78 | $2.78 | 165,375 | — | — |
| 2000-01-21 | $2.70 | $2.70 | 83,700 | — | — |
| 2000-01-20 | $2.74 | $2.74 | 719,550 | — | — |
| 2000-01-19 | $2.74 | $2.74 | 45,225 | — | — |
| 2000-01-18 | $2.44 | $2.44 | 354,375 | — | — |
| 2000-01-14 | $2.63 | $2.63 | 178,538 | — | — |
| 2000-01-13 | $2.80 | $2.80 | 835,313 | — | — |
| 2000-01-12 | $2.78 | $2.78 | 1,501,200 | — | — |
| 2000-01-11 | $3.19 | $3.19 | 150,525 | — | — |
| 2000-01-10 | $3.74 | $3.74 | 76,275 | — | — |
| 2000-01-07 | $3.85 | $3.85 | 42,188 | — | — |
| 2000-01-06 | $4.07 | $4.07 | 80,325 | — | — |
| 2000-01-05 | $4.04 | $4.04 | 22,613 | — | — |
| 2000-01-04 | $4.00 | $4.00 | 28,688 | — | — |
| 2000-01-03 | $4.19 | $4.19 | 15,863 | — | — |