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
- 1983-07-19 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 | $1.69 | $1.88 | 23,625 | — | — |
| 2000-12-28 | $1.67 | $1.86 | 17,550 | — | — |
| 2000-12-27 | $1.70 | $1.90 | 19,575 | — | — |
| 2000-12-26 | $1.70 | $1.90 | 51,300 | — | — |
| 2000-12-22 | $1.72 | $1.92 | 0 | — | — |
| 2000-12-21 | $1.72 | $1.92 | 27,000 | — | — |
| 2000-12-20 | $1.71 | $1.91 | 68,850 | — | — |
| 2000-12-19 | $1.81 | $2.02 | 45,225 | — | — |
| 2000-12-18 | $1.78 | $1.99 | 125,550 | — | — |
| 2000-12-15 | $1.74 | $1.95 | 12,825 | — | — |
| 2000-12-14 | $1.73 | $1.94 | 6,750 | — | — |
| 2000-12-13 | $1.72 | $1.92 | 675 | — | — |
| 2000-12-12 | $1.70 | $1.90 | 35,775 | — | — |
| 2000-12-11 | $1.73 | $1.94 | 81,000 | — | — |
| 2000-12-08 | $1.74 | $1.95 | 84,375 | — | — |
| 2000-12-07 | $1.73 | $1.94 | 41,175 | — | — |
| 2000-12-06 | $1.74 | $1.95 | 0 | — | — |
| 2000-12-05 | $1.74 | $1.95 | 22,275 | — | — |
| 2000-12-04 | $1.73 | $1.94 | 1,350 | — | — |
| 2000-12-01 | $1.73 | $1.94 | 4,050 | — | — |
| 2000-11-30 | $1.72 | $1.92 | 25,650 | — | — |
| 2000-11-29 | $1.76 | $1.97 | 6,075 | — | — |
| 2000-11-28 | $1.76 | $1.97 | 24,300 | — | — |
| 2000-11-27 | $1.78 | $1.99 | 18,225 | — | — |
| 2000-11-24 | $1.77 | $1.98 | 68,175 | — | — |
| 2000-11-22 | $1.74 | $1.95 | 27,675 | — | — |
| 2000-11-21 | $1.78 | $1.99 | 67,500 | — | — |
| 2000-11-20 | $1.85 | $2.07 | 52,650 | — | — |
| 2000-11-17 | $1.90 | $2.12 | 67,500 | — | — |
| 2000-11-16 | $1.91 | $2.13 | 22,950 | — | — |
| 2000-11-15 | $1.94 | $2.17 | 18,225 | — | — |
| 2000-11-14 | $1.96 | $2.19 | 49,950 | — | — |
| 2000-11-13 | $1.94 | $2.17 | 91,125 | — | — |
| 2000-11-10 | $1.98 | $2.21 | 47,250 | — | — |
| 2000-11-09 | $1.97 | $2.20 | 0 | — | — |
| 2000-11-08 | $1.97 | $2.20 | 675 | — | — |
| 2000-11-07 | $1.98 | $2.21 | 209,250 | — | — |
| 2000-11-06 | $2.02 | $2.26 | 31,050 | — | — |
| 2000-11-03 | $1.98 | $2.21 | 26,325 | — | — |
| 2000-11-02 | $2.02 | $2.25 | 6,750 | — | — |
| 2000-11-01 | $2.06 | $2.29 | 10,800 | — | — |
| 2000-10-31 | $2.06 | $2.29 | 43,875 | — | — |
| 2000-10-30 | $1.96 | $2.19 | 14,850 | — | — |
| 2000-10-27 | $2.01 | $2.24 | 52,650 | — | — |
| 2000-10-26 | $2.15 | $2.40 | 48,600 | — | — |
| 2000-10-25 | $2.11 | $2.35 | 675 | — | — |
| 2000-10-24 | $2.13 | $2.37 | 41,850 | — | — |
| 2000-10-23 | $2.12 | $2.36 | 38,475 | — | — |
| 2000-10-20 | $2.08 | $2.32 | 20,925 | — | — |
| 2000-10-19 | $2.07 | $2.31 | 60,750 | — | — |
| 2000-10-18 | $2.04 | $2.27 | 83,700 | — | — |
| 2000-10-17 | $2.11 | $2.35 | 68,850 | — | — |
| 2000-10-16 | $2.21 | $2.47 | 44,550 | — | — |
| 2000-10-13 | $2.19 | $2.45 | 78,975 | — | — |
| 2000-10-12 | $2.09 | $2.33 | 38,475 | — | — |
| 2000-10-11 | $2.08 | $2.32 | 120,150 | — | — |
| 2000-10-10 | $2.02 | $2.25 | 43,875 | — | — |
| 2000-10-09 | $2.02 | $2.25 | 28,350 | — | — |
| 2000-10-06 | $2.02 | $2.25 | 10,800 | — | — |
| 2000-10-05 | $2.02 | $2.25 | 58,725 | — | — |
| 2000-10-04 | $1.96 | $2.19 | 114,075 | — | — |
| 2000-10-03 | $2.02 | $2.25 | 111,375 | — | — |
| 2000-10-02 | $1.98 | $2.21 | 114,075 | — | — |
| 2000-09-29 | $1.98 | $2.21 | 49,275 | — | — |
| 2000-09-28 | $1.96 | $2.19 | 76,275 | — | — |
| 2000-09-27 | $1.85 | $2.07 | 28,350 | — | — |
| 2000-09-26 | $1.80 | $2.00 | 46,575 | — | — |
| 2000-09-25 | $1.78 | $1.98 | 12,825 | — | — |
| 2000-09-22 | $1.81 | $2.01 | 13,500 | — | — |
| 2000-09-21 | $1.81 | $2.02 | 7,425 | — | — |
| 2000-09-20 | $1.80 | $2.00 | 21,600 | — | — |
| 2000-09-19 | $1.81 | $2.01 | 62,775 | — | — |
| 2000-09-18 | $1.78 | $1.98 | 63,450 | — | — |
| 2000-09-15 | $1.85 | $2.07 | 52,650 | — | — |
| 2000-09-14 | $1.93 | $2.15 | 14,175 | — | — |
| 2000-09-13 | $1.90 | $2.12 | 17,550 | — | — |
| 2000-09-12 | $1.94 | $2.17 | 71,550 | — | — |
| 2000-09-11 | $1.94 | $2.17 | 101,925 | — | — |
| 2000-09-08 | $1.94 | $2.17 | 41,850 | — | — |
| 2000-09-07 | $1.94 | $2.16 | 22,950 | — | — |
| 2000-09-06 | $1.94 | $2.16 | 39,150 | — | — |
| 2000-09-05 | $1.95 | $2.18 | 109,350 | — | — |
| 2000-09-01 | $1.93 | $2.15 | 97,875 | — | — |
| 2000-08-31 | $1.93 | $2.15 | 108,000 | — | — |
| 2000-08-30 | $1.94 | $2.16 | 207,225 | — | — |
| 2000-08-29 | $1.81 | $2.02 | 100,575 | — | — |
| 2000-08-28 | $1.76 | $1.96 | 26,325 | — | — |
| 2000-08-25 | $1.72 | $1.92 | 160,650 | — | — |
| 2000-08-24 | $1.90 | $2.12 | 428,625 | — | — |
| 2000-08-23 | $1.61 | $1.80 | 37,125 | — | — |
| 2000-08-22 | $1.63 | $1.82 | 51,300 | — | — |
| 2000-08-21 | $1.62 | $1.81 | 28,350 | — | — |
| 2000-08-18 | $1.62 | $1.81 | 33,750 | — | — |
| 2000-08-17 | $1.62 | $1.81 | 4,050 | — | — |
| 2000-08-16 | $1.61 | $1.80 | 14,850 | — | — |
| 2000-08-15 | $1.63 | $1.82 | 4,050 | — | — |
| 2000-08-14 | $1.65 | $1.84 | 8,100 | — | — |
| 2000-08-11 | $1.67 | $1.86 | 1,350 | — | — |
| 2000-08-10 | $1.66 | $1.85 | 31,050 | — | — |
| 2000-08-09 | $1.66 | $1.85 | 11,475 | — | — |
| 2000-08-08 | $1.69 | $1.89 | 1,350 | — | — |
| 2000-08-07 | $1.70 | $1.90 | 19,575 | — | — |
| 2000-08-04 | $1.75 | $1.95 | 6,075 | — | — |
| 2000-08-03 | $1.77 | $1.97 | 4,050 | — | — |
| 2000-08-02 | $1.75 | $1.95 | 31,725 | — | — |
| 2000-08-01 | $1.76 | $1.96 | 99,900 | — | — |
| 2000-07-31 | $1.74 | $1.94 | 29,025 | — | — |
| 2000-07-28 | $1.67 | $1.85 | 16,875 | — | — |
| 2000-07-27 | $1.63 | $1.81 | 75,600 | — | — |
| 2000-07-26 | $1.64 | $1.82 | 16,200 | — | — |
| 2000-07-25 | $1.64 | $1.82 | 7,425 | — | — |
| 2000-07-24 | $1.65 | $1.83 | 2,700 | — | — |
| 2000-07-21 | $1.66 | $1.84 | 2,700 | — | — |
| 2000-07-20 | $1.67 | $1.85 | 16,200 | — | — |
| 2000-07-19 | $1.66 | $1.84 | 4,050 | — | — |
| 2000-07-18 | $1.66 | $1.84 | 18,900 | — | — |
| 2000-07-17 | $1.69 | $1.87 | 64,125 | — | — |
| 2000-07-14 | $1.69 | $1.87 | 78,300 | — | — |
| 2000-07-13 | $1.69 | $1.87 | 43,875 | — | — |
| 2000-07-12 | $1.70 | $1.89 | 49,950 | — | — |
| 2000-07-11 | $1.65 | $1.83 | 7,425 | — | — |
| 2000-07-10 | $1.64 | $1.82 | 69,525 | — | — |
| 2000-07-07 | $1.62 | $1.80 | 39,150 | — | — |
| 2000-07-06 | $1.57 | $1.75 | 124,200 | — | — |
| 2000-07-05 | $1.54 | $1.71 | 6,750 | — | — |
| 2000-07-03 | $1.55 | $1.72 | 43,875 | — | — |
| 2000-06-30 | $1.56 | $1.73 | 1,350 | — | — |
| 2000-06-29 | $1.56 | $1.74 | 13,500 | — | — |
| 2000-06-28 | $1.61 | $1.79 | 4,050 | — | — |
| 2000-06-27 | $1.59 | $1.77 | 41,175 | — | — |
| 2000-06-26 | $1.54 | $1.71 | 0 | — | — |
| 2000-06-23 | $1.54 | $1.71 | 31,725 | — | — |
| 2000-06-22 | $1.53 | $1.70 | 19,575 | — | — |
| 2000-06-21 | $1.55 | $1.72 | 22,275 | — | — |
| 2000-06-20 | $1.54 | $1.71 | 32,400 | — | — |
| 2000-06-19 | $1.54 | $1.71 | 121,500 | — | — |
| 2000-06-16 | $1.55 | $1.72 | 6,750 | — | — |
| 2000-06-15 | $1.55 | $1.72 | 28,350 | — | — |
| 2000-06-14 | $1.56 | $1.73 | 74,925 | — | — |
| 2000-06-13 | $1.56 | $1.73 | 8,100 | — | — |
| 2000-06-12 | $1.55 | $1.72 | 88,425 | — | — |
| 2000-06-09 | $1.55 | $1.72 | 66,150 | — | — |
| 2000-06-08 | $1.50 | $1.67 | 22,950 | — | — |
| 2000-06-07 | $1.51 | $1.68 | 19,575 | — | — |
| 2000-06-06 | $1.47 | $1.64 | 72,900 | — | — |
| 2000-06-05 | $1.45 | $1.62 | 12,150 | — | — |
| 2000-06-02 | $1.44 | $1.61 | 23,625 | — | — |
| 2000-06-01 | $1.44 | $1.61 | 16,200 | — | — |
| 2000-05-31 | $1.41 | $1.57 | 0 | — | — |
| 2000-05-30 | $1.41 | $1.57 | 19,575 | — | — |
| 2000-05-26 | $1.43 | $1.59 | 12,825 | — | — |
| 2000-05-25 | $1.45 | $1.62 | 32,400 | — | — |
| 2000-05-24 | $1.44 | $1.61 | 37,125 | — | — |
| 2000-05-23 | $1.43 | $1.59 | 17,550 | — | — |
| 2000-05-22 | $1.44 | $1.60 | 177,525 | — | — |
| 2000-05-19 | $1.50 | $1.67 | 45,900 | — | — |
| 2000-05-18 | $1.56 | $1.74 | 0 | — | — |
| 2000-05-17 | $1.56 | $1.74 | 9,450 | — | — |
| 2000-05-16 | $1.60 | $1.78 | 14,850 | — | — |
| 2000-05-15 | $1.58 | $1.76 | 31,050 | — | — |
| 2000-05-12 | $1.59 | $1.77 | 24,300 | — | — |
| 2000-05-11 | $1.63 | $1.81 | 16,200 | — | — |
| 2000-05-10 | $1.58 | $1.76 | 29,025 | — | — |
| 2000-05-09 | $1.59 | $1.77 | 8,775 | — | — |
| 2000-05-08 | $1.60 | $1.78 | 8,775 | — | — |
| 2000-05-05 | $1.61 | $1.79 | 21,600 | — | — |
| 2000-05-04 | $1.62 | $1.80 | 6,750 | — | — |
| 2000-05-03 | $1.61 | $1.79 | 16,200 | — | — |
| 2000-05-02 | $1.66 | $1.84 | 22,950 | — | — |
| 2000-05-01 | $1.59 | $1.77 | 2,700 | — | — |
| 2000-04-28 | $1.58 | $1.76 | 4,050 | — | — |
| 2000-04-27 | $1.56 | $1.74 | 49,950 | — | — |
| 2000-04-26 | $1.57 | $1.75 | 6,075 | — | — |
| 2000-04-25 | $1.56 | $1.73 | 85,050 | — | — |
| 2000-04-24 | $1.47 | $1.63 | 5,400 | — | — |
| 2000-04-20 | $1.48 | $1.64 | 10,125 | — | — |
| 2000-04-19 | $1.49 | $1.65 | 2,700 | — | — |
| 2000-04-18 | $1.48 | $1.64 | 19,575 | — | — |
| 2000-04-17 | $1.48 | $1.64 | 31,725 | — | — |
| 2000-04-14 | $1.52 | $1.68 | 32,400 | — | — |
| 2000-04-13 | $1.61 | $1.79 | 5,400 | — | — |
| 2000-04-12 | $1.61 | $1.79 | 6,750 | — | — |
| 2000-04-11 | $1.65 | $1.83 | 12,825 | — | — |
| 2000-04-10 | $1.69 | $1.87 | 18,900 | — | — |
| 2000-04-07 | $1.69 | $1.87 | 54,675 | — | — |
| 2000-04-06 | $1.62 | $1.80 | 675 | — | — |
| 2000-04-05 | $1.62 | $1.80 | 14,850 | — | — |
| 2000-04-04 | $1.63 | $1.81 | 62,775 | — | — |
| 2000-04-03 | $1.71 | $1.90 | 102,600 | — | — |
| 2000-03-31 | $1.59 | $1.77 | 29,025 | — | — |
| 2000-03-30 | $1.61 | $1.79 | 3,375 | — | — |
| 2000-03-29 | $1.59 | $1.77 | 29,025 | — | — |
| 2000-03-28 | $1.59 | $1.77 | 19,575 | — | — |
| 2000-03-27 | $1.63 | $1.81 | 0 | — | — |
| 2000-03-24 | $1.63 | $1.81 | 8,100 | — | — |
| 2000-03-23 | $1.59 | $1.77 | 78,300 | — | — |
| 2000-03-22 | $1.60 | $1.78 | 28,350 | — | — |
| 2000-03-21 | $1.62 | $1.80 | 3,375 | — | — |
| 2000-03-20 | $1.63 | $1.81 | 34,425 | — | — |
| 2000-03-17 | $1.63 | $1.81 | 47,925 | — | — |
| 2000-03-16 | $1.60 | $1.78 | 61,425 | — | — |
| 2000-03-15 | $1.56 | $1.73 | 13,500 | — | — |
| 2000-03-14 | $1.59 | $1.77 | 22,275 | — | — |
| 2000-03-13 | $1.59 | $1.77 | 26,325 | — | — |
| 2000-03-10 | $1.63 | $1.81 | 84,375 | — | — |
| 2000-03-09 | $1.65 | $1.83 | 45,900 | — | — |
| 2000-03-08 | $1.70 | $1.89 | 31,050 | — | — |
| 2000-03-07 | $1.67 | $1.85 | 41,850 | — | — |
| 2000-03-06 | $1.70 | $1.89 | 37,800 | — | — |
| 2000-03-03 | $1.69 | $1.87 | 18,225 | — | — |
| 2000-03-02 | $1.69 | $1.87 | 67,500 | — | — |
| 2000-03-01 | $1.66 | $1.84 | 13,500 | — | — |
| 2000-02-29 | $1.65 | $1.83 | 30,375 | — | — |
| 2000-02-28 | $1.61 | $1.79 | 36,450 | — | — |
| 2000-02-25 | $1.63 | $1.81 | 57,375 | — | — |
| 2000-02-24 | $1.64 | $1.82 | 11,475 | — | — |
| 2000-02-23 | $1.65 | $1.83 | 106,650 | — | — |
| 2000-02-22 | $1.59 | $1.77 | 42,525 | — | — |
| 2000-02-18 | $1.56 | $1.74 | 19,575 | — | — |
| 2000-02-17 | $1.59 | $1.77 | 17,550 | — | — |
| 2000-02-16 | $1.58 | $1.76 | 8,100 | — | — |
| 2000-02-15 | $1.59 | $1.76 | 60,075 | — | — |
| 2000-02-14 | $1.50 | $1.66 | 48,600 | — | — |
| 2000-02-11 | $1.54 | $1.70 | 80,325 | — | — |
| 2000-02-10 | $1.56 | $1.72 | 4,050 | — | — |
| 2000-02-09 | $1.56 | $1.72 | 32,400 | — | — |
| 2000-02-08 | $1.60 | $1.77 | 25,650 | — | — |
| 2000-02-07 | $1.61 | $1.78 | 26,325 | — | — |
| 2000-02-04 | $1.61 | $1.78 | 48,600 | — | — |
| 2000-02-03 | $1.61 | $1.78 | 31,725 | — | — |
| 2000-02-02 | $1.58 | $1.75 | 67,500 | — | — |
| 2000-02-01 | $1.55 | $1.71 | 2,700 | — | — |
| 2000-01-31 | $1.55 | $1.71 | 69,525 | — | — |
| 2000-01-28 | $1.58 | $1.75 | 24,300 | — | — |
| 2000-01-27 | $1.54 | $1.70 | 31,725 | — | — |
| 2000-01-26 | $1.53 | $1.69 | 51,975 | — | — |
| 2000-01-25 | $1.51 | $1.67 | 70,875 | — | — |
| 2000-01-24 | $1.49 | $1.65 | 129,600 | — | — |
| 2000-01-21 | $1.50 | $1.66 | 20,925 | — | — |
| 2000-01-20 | $1.48 | $1.64 | 41,850 | — | — |
| 2000-01-19 | $1.51 | $1.67 | 36,450 | — | — |
| 2000-01-18 | $1.50 | $1.66 | 77,625 | — | — |
| 2000-01-14 | $1.47 | $1.63 | 148,500 | — | — |
| 2000-01-13 | $1.51 | $1.67 | 13,500 | — | — |
| 2000-01-12 | $1.54 | $1.70 | 116,100 | — | — |
| 2000-01-11 | $1.46 | $1.62 | 24,975 | — | — |
| 2000-01-10 | $1.48 | $1.64 | 7,425 | — | — |
| 2000-01-07 | $1.47 | $1.63 | 30,375 | — | — |
| 2000-01-06 | $1.46 | $1.62 | 19,575 | — | — |
| 2000-01-05 | $1.42 | $1.57 | 20,925 | — | — |
| 2000-01-04 | $1.42 | $1.57 | 77,625 | — | — |
| 2000-01-03 | $1.43 | $1.58 | 68,850 | — | — |