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
- 1996-01-05 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 | $2.03 | $2.48 | 290,560 | — | — |
| 2000-12-28 | $1.95 | $2.38 | 705,464 | — | — |
| 2000-12-27 | $1.97 | $2.41 | 185,248 | — | — |
| 2000-12-26 | $2.00 | $2.44 | 74,226 | — | — |
| 2000-12-22 | $2.04 | $2.49 | 76,764 | — | — |
| 2000-12-21 | $1.98 | $2.42 | 16,495 | — | — |
| 2000-12-20 | $1.97 | $2.41 | 68,516 | — | — |
| 2000-12-19 | $1.97 | $2.41 | 97,699 | — | — |
| 2000-12-18 | $2.02 | $2.47 | 100,871 | — | — |
| 2000-12-15 | $1.97 | $2.41 | 267,721 | — | — |
| 2000-12-14 | $1.95 | $2.38 | 74,860 | — | — |
| 2000-12-13 | $1.97 | $2.41 | 156,065 | — | — |
| 2000-12-12 | $1.99 | $2.43 | 299,442 | — | — |
| 2000-12-11 | $2.01 | $2.45 | 508,163 | — | — |
| 2000-12-08 | $1.97 | $2.41 | 262,646 | — | — |
| 2000-12-07 | $1.93 | $2.36 | 41,237 | — | — |
| 2000-12-06 | $1.93 | $2.36 | 262,011 | — | — |
| 2000-12-05 | $2.02 | $2.47 | 146,549 | — | — |
| 2000-12-04 | $1.96 | $2.39 | 148,452 | — | — |
| 2000-12-01 | $1.94 | $2.37 | 10,785 | — | — |
| 2000-11-30 | $1.95 | $2.38 | 124,979 | — | — |
| 2000-11-29 | $1.97 | $2.37 | 85,011 | — | — |
| 2000-11-28 | $1.95 | $2.35 | 172,560 | — | — |
| 2000-11-27 | $1.98 | $2.38 | 103,409 | — | — |
| 2000-11-24 | $2.02 | $2.43 | 62,172 | — | — |
| 2000-11-22 | $1.96 | $2.36 | 68,516 | — | — |
| 2000-11-21 | $1.98 | $2.38 | 42,505 | — | — |
| 2000-11-20 | $2.01 | $2.42 | 7,613 | — | — |
| 2000-11-17 | $2.01 | $2.42 | 94,527 | — | — |
| 2000-11-16 | $1.99 | $2.40 | 601,421 | — | — |
| 2000-11-15 | $1.98 | $2.38 | 328,625 | — | — |
| 2000-11-14 | $1.96 | $2.36 | 87,549 | — | — |
| 2000-11-13 | $2.00 | $2.41 | 189,689 | — | — |
| 2000-11-10 | $2.09 | $2.52 | 65,344 | — | — |
| 2000-11-09 | $2.12 | $2.55 | 221,409 | — | — |
| 2000-11-08 | $2.10 | $2.53 | 462,485 | — | — |
| 2000-11-07 | $2.13 | $2.56 | 81,205 | — | — |
| 2000-11-06 | $2.13 | $2.56 | 103,409 | — | — |
| 2000-11-03 | $2.17 | $2.61 | 134,495 | — | — |
| 2000-11-02 | $2.13 | $2.56 | 191,592 | — | — |
| 2000-11-01 | $2.15 | $2.59 | 16,495 | — | — |
| 2000-10-31 | $2.20 | $2.65 | 301,345 | — | — |
| 2000-10-30 | $2.17 | $2.61 | 675,013 | — | — |
| 2000-10-27 | $2.16 | $2.60 | 105,947 | — | — |
| 2000-10-26 | $2.19 | $2.63 | 620,453 | — | — |
| 2000-10-25 | $2.16 | $2.60 | 554,475 | — | — |
| 2000-10-24 | $2.19 | $2.63 | 645,195 | — | — |
| 2000-10-23 | $2.14 | $2.57 | 89,452 | — | — |
| 2000-10-20 | $2.19 | $2.63 | 14,591 | — | — |
| 2000-10-19 | $2.17 | $2.61 | 288,657 | — | — |
| 2000-10-18 | $2.22 | $2.67 | 1,099,433 | — | — |
| 2000-10-17 | $2.19 | $2.63 | 55,828 | — | — |
| 2000-10-16 | $2.19 | $2.63 | 112,925 | — | — |
| 2000-10-13 | $2.32 | $2.79 | 111,656 | — | — |
| 2000-10-12 | $2.22 | $2.67 | 38,699 | — | — |
| 2000-10-11 | $2.27 | $2.73 | 167,484 | — | — |
| 2000-10-10 | $2.27 | $2.73 | 69,785 | — | — |
| 2000-10-09 | $2.22 | $2.67 | 244,248 | — | — |
| 2000-10-06 | $2.29 | $2.75 | 193,495 | — | — |
| 2000-10-05 | $2.31 | $2.78 | 178,269 | — | — |
| 2000-10-04 | $2.30 | $2.76 | 333,065 | — | — |
| 2000-10-03 | $2.31 | $2.78 | 225,216 | — | — |
| 2000-10-02 | $2.36 | $2.85 | 188,420 | — | — |
| 2000-09-29 | $2.44 | $2.94 | 656,615 | — | — |
| 2000-09-28 | $2.31 | $2.78 | 114,194 | — | — |
| 2000-09-27 | $2.32 | $2.80 | 144,646 | — | — |
| 2000-09-26 | $2.30 | $2.76 | 25,376 | — | — |
| 2000-09-25 | $2.34 | $2.82 | 127,516 | — | — |
| 2000-09-22 | $2.32 | $2.80 | 53,290 | — | — |
| 2000-09-21 | $2.25 | $2.70 | 109,119 | — | — |
| 2000-09-20 | $2.24 | $2.69 | 121,807 | — | — |
| 2000-09-19 | $2.34 | $2.82 | 250,592 | — | — |
| 2000-09-18 | $2.16 | $2.60 | 93,893 | — | — |
| 2000-09-15 | $2.29 | $2.75 | 127,516 | — | — |
| 2000-09-14 | $2.45 | $2.95 | 211,259 | — | — |
| 2000-09-13 | $2.50 | $3.01 | 72,957 | — | — |
| 2000-09-12 | $2.36 | $2.85 | 163,043 | — | — |
| 2000-09-11 | $2.31 | $2.78 | 29,817 | — | — |
| 2000-09-08 | $2.32 | $2.80 | 222,678 | — | — |
| 2000-09-07 | $2.36 | $2.85 | 123,076 | — | — |
| 2000-09-06 | $2.32 | $2.79 | 310,861 | — | — |
| 2000-09-05 | $2.26 | $2.72 | 233,463 | — | — |
| 2000-09-01 | $2.21 | $2.66 | 35,527 | — | — |
| 2000-08-31 | $2.20 | $2.65 | 506,259 | — | — |
| 2000-08-30 | $2.21 | $2.66 | 90,086 | — | — |
| 2000-08-29 | $2.20 | $2.65 | 68,516 | — | — |
| 2000-08-28 | $2.24 | $2.69 | 76,764 | — | — |
| 2000-08-25 | $2.25 | $2.70 | 242,979 | — | — |
| 2000-08-24 | $2.28 | $2.74 | 167,484 | — | — |
| 2000-08-23 | $2.18 | $2.62 | 263,915 | — | — |
| 2000-08-22 | $2.10 | $2.53 | 163,043 | — | — |
| 2000-08-21 | $2.05 | $2.47 | 190,958 | — | — |
| 2000-08-18 | $2.01 | $2.42 | 121,172 | — | — |
| 2000-08-17 | $1.98 | $2.38 | 19,667 | — | — |
| 2000-08-16 | $1.97 | $2.37 | 80,570 | — | — |
| 2000-08-15 | $1.97 | $2.37 | 129,420 | — | — |
| 2000-08-14 | $1.98 | $2.38 | 239,173 | — | — |
| 2000-08-11 | $1.85 | $2.23 | 88,817 | — | — |
| 2000-08-10 | $1.78 | $2.14 | 27,280 | — | — |
| 2000-08-09 | $1.85 | $2.22 | 99,602 | — | — |
| 2000-08-08 | $1.82 | $2.18 | 13,323 | — | — |
| 2000-08-07 | $1.80 | $2.16 | 813,314 | — | — |
| 2000-08-04 | $1.81 | $2.17 | 36,161 | — | — |
| 2000-08-03 | $1.78 | $2.14 | 345,119 | — | — |
| 2000-08-02 | $1.84 | $2.21 | 24,108 | — | — |
| 2000-08-01 | $1.84 | $2.21 | 16,495 | — | — |
| 2000-07-31 | $1.86 | $2.23 | 75,495 | — | — |
| 2000-07-28 | $1.83 | $2.20 | 24,108 | — | — |
| 2000-07-27 | $1.86 | $2.23 | 1,616,478 | — | — |
| 2000-07-26 | $1.88 | $2.25 | 40,602 | — | — |
| 2000-07-25 | $1.87 | $2.24 | 42,505 | — | — |
| 2000-07-24 | $1.83 | $2.20 | 36,796 | — | — |
| 2000-07-21 | $1.87 | $2.24 | 59,635 | — | — |
| 2000-07-20 | $1.86 | $2.23 | 53,925 | — | — |
| 2000-07-19 | $1.86 | $2.23 | 25,376 | — | — |
| 2000-07-18 | $1.86 | $2.23 | 41,237 | — | — |
| 2000-07-17 | $1.90 | $2.28 | 17,129 | — | — |
| 2000-07-14 | $1.87 | $2.24 | 34,893 | — | — |
| 2000-07-13 | $1.85 | $2.22 | 107,850 | — | — |
| 2000-07-12 | $1.93 | $2.31 | 90,721 | — | — |
| 2000-07-11 | $1.93 | $2.31 | 135,129 | — | — |
| 2000-07-10 | $1.97 | $2.36 | 91,990 | — | — |
| 2000-07-07 | $1.87 | $2.24 | 90,721 | — | — |
| 2000-07-06 | $1.89 | $2.27 | 95,796 | — | — |
| 2000-07-05 | $1.85 | $2.22 | 194,130 | — | — |
| 2000-07-03 | $1.97 | $2.36 | 60,269 | — | — |
| 2000-06-30 | $1.92 | $2.30 | 92,624 | — | — |
| 2000-06-29 | $1.86 | $2.23 | 10,785 | — | — |
| 2000-06-28 | $1.88 | $2.25 | 33,624 | — | — |
| 2000-06-27 | $1.81 | $2.17 | 86,280 | — | — |
| 2000-06-26 | $1.81 | $2.17 | 137,667 | — | — |
| 2000-06-23 | $1.81 | $2.17 | 109,753 | — | — |
| 2000-06-22 | $1.81 | $2.17 | 45,043 | — | — |
| 2000-06-21 | $1.81 | $2.17 | 13,957 | — | — |
| 2000-06-20 | $1.82 | $2.18 | 263,915 | — | — |
| 2000-06-19 | $1.82 | $2.18 | 57,731 | — | — |
| 2000-06-16 | $1.83 | $2.20 | 192,226 | — | — |
| 2000-06-15 | $1.80 | $2.16 | 151,624 | — | — |
| 2000-06-14 | $1.74 | $2.09 | 128,785 | — | — |
| 2000-06-13 | $1.73 | $2.08 | 34,258 | — | — |
| 2000-06-12 | $1.78 | $2.14 | 60,903 | — | — |
| 2000-06-09 | $1.75 | $2.10 | 175,097 | — | — |
| 2000-06-08 | $1.77 | $2.12 | 392,066 | — | — |
| 2000-06-07 | $1.78 | $2.14 | 256,936 | — | — |
| 2000-06-06 | $1.84 | $2.21 | 33,624 | — | — |
| 2000-06-05 | $1.88 | $2.25 | 111,022 | — | — |
| 2000-06-02 | $1.93 | $2.31 | 60,269 | — | — |
| 2000-06-01 | $1.92 | $2.30 | 50,118 | — | — |
| 2000-05-31 | $1.97 | $2.36 | 63,441 | — | — |
| 2000-05-30 | $1.88 | $2.25 | 54,559 | — | — |
| 2000-05-26 | $1.83 | $2.20 | 399,044 | — | — |
| 2000-05-25 | $1.85 | $2.22 | 389,528 | — | — |
| 2000-05-24 | $1.88 | $2.25 | 219,506 | — | — |
| 2000-05-23 | $1.93 | $2.30 | 56,463 | — | — |
| 2000-05-22 | $1.97 | $2.35 | 43,140 | — | — |
| 2000-05-19 | $1.97 | $2.35 | 67,247 | — | — |
| 2000-05-18 | $2.03 | $2.42 | 51,387 | — | — |
| 2000-05-17 | $1.97 | $2.35 | 268,356 | — | — |
| 2000-05-16 | $1.99 | $2.38 | 60,903 | — | — |
| 2000-05-15 | $1.96 | $2.34 | 43,140 | — | — |
| 2000-05-12 | $1.96 | $2.34 | 114,828 | — | — |
| 2000-05-11 | $1.99 | $2.38 | 28,548 | — | — |
| 2000-05-10 | $2.03 | $2.42 | 502,453 | — | — |
| 2000-05-09 | $1.96 | $2.34 | 35,527 | — | — |
| 2000-05-08 | $1.98 | $2.36 | 34,258 | — | — |
| 2000-05-05 | $1.98 | $2.36 | 16,495 | — | — |
| 2000-05-04 | $1.95 | $2.33 | 130,054 | — | — |
| 2000-05-03 | $2.03 | $2.42 | 55,828 | — | — |
| 2000-05-02 | $2.05 | $2.45 | 356,539 | — | — |
| 2000-05-01 | $2.00 | $2.39 | 59,635 | — | — |
| 2000-04-28 | $1.98 | $2.36 | 166,216 | — | — |
| 2000-04-27 | $1.95 | $2.33 | 544,959 | — | — |
| 2000-04-26 | $1.94 | $2.32 | 43,774 | — | — |
| 2000-04-25 | $1.97 | $2.35 | 326,721 | — | — |
| 2000-04-24 | $1.86 | $2.22 | 11,419 | — | — |
| 2000-04-20 | $1.86 | $2.22 | 41,871 | — | — |
| 2000-04-19 | $1.87 | $2.23 | 1,022,035 | — | — |
| 2000-04-18 | $1.91 | $2.28 | 114,194 | — | — |
| 2000-04-17 | $1.95 | $2.33 | 156,699 | — | — |
| 2000-04-14 | $1.93 | $2.30 | 69,785 | — | — |
| 2000-04-13 | $1.91 | $2.28 | 95,796 | — | — |
| 2000-04-12 | $1.91 | $2.28 | 88,183 | — | — |
| 2000-04-11 | $1.92 | $2.29 | 433,937 | — | — |
| 2000-04-10 | $1.97 | $2.35 | 111,656 | — | — |
| 2000-04-07 | $2.03 | $2.42 | 79,301 | — | — |
| 2000-04-06 | $1.99 | $2.38 | 90,721 | — | — |
| 2000-04-05 | $2.01 | $2.40 | 156,065 | — | — |
| 2000-04-04 | $2.01 | $2.40 | 119,269 | — | — |
| 2000-04-03 | $1.99 | $2.38 | 194,130 | — | — |
| 2000-03-31 | $2.05 | $2.45 | 99,602 | — | — |
| 2000-03-30 | $2.00 | $2.39 | 109,119 | — | — |
| 2000-03-29 | $2.00 | $2.39 | 329,259 | — | — |
| 2000-03-28 | $2.01 | $2.40 | 130,054 | — | — |
| 2000-03-27 | $2.08 | $2.48 | 142,108 | — | — |
| 2000-03-24 | $2.05 | $2.45 | 891,981 | — | — |
| 2000-03-23 | $1.98 | $2.36 | 150,355 | — | — |
| 2000-03-22 | $2.04 | $2.43 | 80,570 | — | — |
| 2000-03-21 | $2.05 | $2.45 | 140,839 | — | — |
| 2000-03-20 | $2.07 | $2.47 | 133,861 | — | — |
| 2000-03-17 | $2.13 | $2.54 | 265,184 | — | — |
| 2000-03-16 | $2.15 | $2.56 | 128,785 | — | — |
| 2000-03-15 | $2.11 | $2.52 | 174,463 | — | — |
| 2000-03-14 | $2.12 | $2.53 | 117,366 | — | — |
| 2000-03-13 | $2.14 | $2.55 | 26,645 | — | — |
| 2000-03-10 | $2.17 | $2.58 | 545,593 | — | — |
| 2000-03-09 | $2.18 | $2.59 | 254,399 | — | — |
| 2000-03-08 | $2.18 | $2.59 | 235,366 | — | — |
| 2000-03-07 | $2.19 | $2.60 | 666,131 | — | — |
| 2000-03-06 | $2.31 | $2.74 | 6,979 | — | — |
| 2000-03-03 | $2.31 | $2.74 | 203,011 | — | — |
| 2000-03-02 | $2.31 | $2.74 | 261,377 | — | — |
| 2000-03-01 | $2.36 | $2.81 | 76,764 | — | — |
| 2000-02-29 | $2.40 | $2.86 | 425,055 | — | — |
| 2000-02-28 | $2.36 | $2.81 | 132,592 | — | — |
| 2000-02-25 | $2.35 | $2.80 | 787,938 | — | — |
| 2000-02-24 | $2.38 | $2.84 | 215,065 | — | — |
| 2000-02-23 | $2.38 | $2.84 | 149,721 | — | — |
| 2000-02-22 | $2.38 | $2.84 | 76,129 | — | — |
| 2000-02-18 | $2.38 | $2.84 | 9,516 | — | — |
| 2000-02-17 | $2.39 | $2.85 | 187,785 | — | — |
| 2000-02-16 | $2.41 | $2.87 | 39,968 | — | — |
| 2000-02-15 | $2.46 | $2.93 | 66,613 | — | — |
| 2000-02-14 | $2.45 | $2.92 | 43,774 | — | — |
| 2000-02-11 | $2.45 | $2.92 | 86,914 | — | — |
| 2000-02-10 | $2.46 | $2.93 | 58,366 | — | — |
| 2000-02-09 | $2.48 | $2.95 | 107,850 | — | — |
| 2000-02-08 | $2.49 | $2.97 | 60,269 | — | — |
| 2000-02-07 | $2.57 | $3.06 | 38,699 | — | — |
| 2000-02-04 | $2.59 | $3.08 | 210,624 | — | — |
| 2000-02-03 | $2.52 | $3.00 | 47,581 | — | — |
| 2000-02-02 | $2.42 | $2.88 | 135,764 | — | — |
| 2000-02-01 | $2.50 | $2.98 | 47,581 | — | — |
| 2000-01-31 | $2.44 | $2.91 | 59,635 | — | — |
| 2000-01-28 | $2.49 | $2.97 | 67,882 | — | — |
| 2000-01-27 | $2.56 | $3.05 | 105,312 | — | — |
| 2000-01-26 | $2.54 | $3.02 | 55,828 | — | — |
| 2000-01-25 | $2.49 | $2.97 | 91,355 | — | — |
| 2000-01-24 | $2.51 | $2.99 | 112,291 | — | — |
| 2000-01-21 | $2.55 | $3.04 | 248,689 | — | — |
| 2000-01-20 | $2.58 | $3.07 | 448,528 | — | — |
| 2000-01-19 | $2.47 | $2.94 | 154,162 | — | — |
| 2000-01-18 | $2.39 | $2.85 | 88,183 | — | — |
| 2000-01-14 | $2.48 | $2.95 | 1,136,229 | — | — |
| 2000-01-13 | $2.39 | $2.85 | 267,087 | — | — |
| 2000-01-12 | $2.37 | $2.82 | 158,603 | — | — |
| 2000-01-11 | $2.37 | $2.82 | 19,667 | — | — |
| 2000-01-10 | $2.43 | $2.89 | 91,990 | — | — |
| 2000-01-07 | $2.39 | $2.85 | 59,635 | — | — |
| 2000-01-06 | $2.36 | $2.81 | 115,463 | — | — |
| 2000-01-05 | $2.34 | $2.79 | 59,000 | — | — |
| 2000-01-04 | $2.36 | $2.81 | 37,430 | — | — |
| 2000-01-03 | $2.38 | $2.84 | 64,075 | — | — |