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
- 1995-03-06 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 | $0.55 | $0.55 | 259,706 | — | — |
| 2000-12-28 | $0.54 | $0.54 | 216,169 | — | — |
| 2000-12-27 | $0.42 | $0.42 | 61,256 | — | — |
| 2000-12-26 | $0.45 | $0.45 | 230,344 | — | — |
| 2000-12-22 | $0.42 | $0.42 | 195,413 | — | — |
| 2000-12-21 | $0.44 | $0.44 | 279,450 | — | — |
| 2000-12-20 | $0.58 | $0.58 | 290,588 | — | — |
| 2000-12-19 | $0.56 | $0.56 | 158,456 | — | — |
| 2000-12-18 | $0.73 | $0.73 | 6,581 | — | — |
| 2000-12-15 | $0.75 | $0.75 | 36,956 | — | — |
| 2000-12-14 | $0.75 | $0.75 | 43,538 | — | — |
| 2000-12-13 | $0.78 | $0.78 | 36,956 | — | — |
| 2000-12-12 | $0.74 | $0.74 | 37,969 | — | — |
| 2000-12-11 | $0.73 | $0.73 | 129,600 | — | — |
| 2000-12-08 | $0.77 | $0.77 | 14,681 | — | — |
| 2000-12-07 | $0.80 | $0.80 | 58,725 | — | — |
| 2000-12-06 | $0.73 | $0.73 | 13,163 | — | — |
| 2000-12-05 | $0.75 | $0.75 | 18,225 | — | — |
| 2000-12-04 | $0.80 | $0.80 | 13,163 | — | — |
| 2000-12-01 | $0.81 | $0.81 | 13,163 | — | — |
| 2000-11-30 | $0.83 | $0.83 | 95,175 | — | — |
| 2000-11-29 | $0.83 | $0.83 | 17,719 | — | — |
| 2000-11-28 | $0.83 | $0.83 | 7,594 | — | — |
| 2000-11-27 | $0.84 | $0.84 | 15,694 | — | — |
| 2000-11-24 | $0.89 | $0.89 | 14,175 | — | — |
| 2000-11-22 | $0.84 | $0.84 | 18,731 | — | — |
| 2000-11-21 | $0.94 | $0.94 | 29,363 | — | — |
| 2000-11-20 | $0.90 | $0.90 | 3,038 | — | — |
| 2000-11-17 | $0.99 | $0.99 | 1,013 | — | — |
| 2000-11-16 | $0.99 | $0.99 | 72,394 | — | — |
| 2000-11-15 | $1.00 | $1.00 | 27,844 | — | — |
| 2000-11-14 | $0.90 | $0.90 | 9,619 | — | — |
| 2000-11-13 | $0.86 | $0.86 | 28,350 | — | — |
| 2000-11-10 | $0.89 | $0.89 | 8,100 | — | — |
| 2000-11-09 | $0.94 | $0.94 | 63,788 | — | — |
| 2000-11-08 | $0.95 | $0.95 | 12,150 | — | — |
| 2000-11-07 | $0.96 | $0.96 | 53,663 | — | — |
| 2000-11-06 | $1.02 | $1.02 | 31,894 | — | — |
| 2000-11-03 | $1.04 | $1.04 | 0 | — | — |
| 2000-11-02 | $1.04 | $1.04 | 162,000 | — | — |
| 2000-11-01 | $1.02 | $1.02 | 51,638 | — | — |
| 2000-10-31 | $0.98 | $0.98 | 72,900 | — | — |
| 2000-10-30 | $0.99 | $0.99 | 43,031 | — | — |
| 2000-10-27 | $0.95 | $0.95 | 19,744 | — | — |
| 2000-10-26 | $0.94 | $0.94 | 3,038 | — | — |
| 2000-10-25 | $0.89 | $0.89 | 71,381 | — | — |
| 2000-10-24 | $0.91 | $0.91 | 18,225 | — | — |
| 2000-10-23 | $0.98 | $0.98 | 21,263 | — | — |
| 2000-10-20 | $1.01 | $1.01 | 32,906 | — | — |
| 2000-10-19 | $1.00 | $1.00 | 31,388 | — | — |
| 2000-10-18 | $1.00 | $1.00 | 53,663 | — | — |
| 2000-10-17 | $0.94 | $0.94 | 36,956 | — | — |
| 2000-10-16 | $0.98 | $0.98 | 37,969 | — | — |
| 2000-10-13 | $1.01 | $1.01 | 42,019 | — | — |
| 2000-10-12 | $0.98 | $0.98 | 30,375 | — | — |
| 2000-10-11 | $0.96 | $0.96 | 47,081 | — | — |
| 2000-10-10 | $1.14 | $1.14 | 27,844 | — | — |
| 2000-10-09 | $1.04 | $1.04 | 33,413 | — | — |
| 2000-10-06 | $1.06 | $1.06 | 5,063 | — | — |
| 2000-10-05 | $1.04 | $1.04 | 26,325 | — | — |
| 2000-10-04 | $1.11 | $1.11 | 12,150 | — | — |
| 2000-10-03 | $1.17 | $1.17 | 37,463 | — | — |
| 2000-10-02 | $1.19 | $1.19 | 148,838 | — | — |
| 2000-09-29 | $1.14 | $1.14 | 58,725 | — | — |
| 2000-09-28 | $1.14 | $1.14 | 49,106 | — | — |
| 2000-09-27 | $1.17 | $1.17 | 197,438 | — | — |
| 2000-09-26 | $1.14 | $1.14 | 209,081 | — | — |
| 2000-09-25 | $1.07 | $1.07 | 157,444 | — | — |
| 2000-09-22 | $0.96 | $0.96 | 193,388 | — | — |
| 2000-09-21 | $0.94 | $0.94 | 0 | — | — |
| 2000-09-20 | $0.94 | $0.94 | 3,544 | — | — |
| 2000-09-19 | $0.94 | $0.94 | 13,669 | — | — |
| 2000-09-18 | $0.98 | $0.98 | 8,100 | — | — |
| 2000-09-15 | $0.94 | $0.94 | 22,781 | — | — |
| 2000-09-14 | $0.95 | $0.95 | 42,019 | — | — |
| 2000-09-13 | $0.95 | $0.95 | 2,531 | — | — |
| 2000-09-12 | $0.99 | $0.99 | 15,694 | — | — |
| 2000-09-11 | $0.98 | $0.98 | 63,281 | — | — |
| 2000-09-08 | $0.96 | $0.96 | 13,669 | — | — |
| 2000-09-07 | $0.99 | $0.99 | 137,194 | — | — |
| 2000-09-06 | $1.10 | $1.10 | 20,756 | — | — |
| 2000-09-05 | $1.14 | $1.14 | 13,163 | — | — |
| 2000-09-01 | $1.15 | $1.15 | 5,063 | — | — |
| 2000-08-31 | $1.16 | $1.16 | 231,356 | — | — |
| 2000-08-30 | $1.16 | $1.16 | 146,813 | — | — |
| 2000-08-29 | $0.99 | $0.99 | 109,350 | — | — |
| 2000-08-28 | $0.89 | $0.89 | 7,594 | — | — |
| 2000-08-25 | $0.98 | $0.98 | 72,394 | — | — |
| 2000-08-24 | $0.98 | $0.98 | 10,631 | — | — |
| 2000-08-23 | $0.94 | $0.94 | 39,994 | — | — |
| 2000-08-22 | $0.94 | $0.94 | 5,063 | — | — |
| 2000-08-21 | $0.91 | $0.91 | 8,100 | — | — |
| 2000-08-18 | $0.86 | $0.86 | 25,313 | — | — |
| 2000-08-17 | $0.88 | $0.88 | 4,050 | — | — |
| 2000-08-16 | $0.88 | $0.88 | 196,425 | — | — |
| 2000-08-15 | $0.99 | $0.99 | 43,538 | — | — |
| 2000-08-14 | $0.96 | $0.96 | 232,369 | — | — |
| 2000-08-11 | $0.84 | $0.84 | 138,206 | — | — |
| 2000-08-10 | $0.90 | $0.90 | 56,194 | — | — |
| 2000-08-09 | $0.94 | $0.94 | 5,569 | — | — |
| 2000-08-08 | $0.94 | $0.94 | 2,025 | — | — |
| 2000-08-07 | $0.96 | $0.96 | 8,100 | — | — |
| 2000-08-04 | $1.04 | $1.04 | 5,569 | — | — |
| 2000-08-03 | $1.06 | $1.06 | 145,800 | — | — |
| 2000-08-02 | $0.82 | $0.82 | 15,188 | — | — |
| 2000-08-01 | $0.84 | $0.84 | 51,638 | — | — |
| 2000-07-31 | $0.84 | $0.84 | 163,519 | — | — |
| 2000-07-28 | $0.86 | $0.86 | 53,663 | — | — |
| 2000-07-27 | $0.89 | $0.89 | 46,575 | — | — |
| 2000-07-26 | $0.95 | $0.95 | 46,575 | — | — |
| 2000-07-25 | $1.04 | $1.04 | 12,656 | — | — |
| 2000-07-24 | $1.04 | $1.04 | 19,744 | — | — |
| 2000-07-21 | $1.05 | $1.05 | 33,413 | — | — |
| 2000-07-20 | $1.09 | $1.09 | 4,556 | — | — |
| 2000-07-19 | $1.12 | $1.12 | 19,238 | — | — |
| 2000-07-18 | $1.14 | $1.14 | 24,300 | — | — |
| 2000-07-17 | $1.17 | $1.17 | 4,050 | — | — |
| 2000-07-14 | $1.09 | $1.09 | 77,456 | — | — |
| 2000-07-13 | $1.09 | $1.09 | 20,250 | — | — |
| 2000-07-12 | $1.09 | $1.09 | 36,956 | — | — |
| 2000-07-11 | $1.06 | $1.06 | 19,744 | — | — |
| 2000-07-10 | $1.09 | $1.09 | 8,606 | — | — |
| 2000-07-07 | $1.11 | $1.11 | 9,619 | — | — |
| 2000-07-06 | $1.17 | $1.17 | 38,475 | — | — |
| 2000-07-05 | $1.11 | $1.11 | 11,644 | — | — |
| 2000-07-03 | $1.09 | $1.09 | 8,100 | — | — |
| 2000-06-30 | $1.09 | $1.09 | 12,656 | — | — |
| 2000-06-29 | $1.05 | $1.05 | 0 | — | — |
| 2000-06-28 | $1.05 | $1.05 | 19,238 | — | — |
| 2000-06-27 | $1.07 | $1.07 | 21,769 | — | — |
| 2000-06-26 | $1.16 | $1.16 | 31,894 | — | — |
| 2000-06-23 | $1.09 | $1.09 | 8,100 | — | — |
| 2000-06-22 | $1.15 | $1.15 | 15,694 | — | — |
| 2000-06-21 | $1.14 | $1.14 | 44,044 | — | — |
| 2000-06-20 | $1.12 | $1.12 | 47,081 | — | — |
| 2000-06-19 | $1.14 | $1.14 | 33,919 | — | — |
| 2000-06-16 | $1.16 | $1.16 | 37,463 | — | — |
| 2000-06-15 | $1.21 | $1.21 | 43,538 | — | — |
| 2000-06-14 | $1.28 | $1.28 | 285,019 | — | — |
| 2000-06-13 | $1.21 | $1.21 | 76,950 | — | — |
| 2000-06-12 | $1.16 | $1.16 | 34,425 | — | — |
| 2000-06-09 | $1.30 | $1.30 | 13,669 | — | — |
| 2000-06-08 | $1.30 | $1.30 | 14,175 | — | — |
| 2000-06-07 | $1.27 | $1.27 | 7,088 | — | — |
| 2000-06-06 | $1.30 | $1.30 | 62,775 | — | — |
| 2000-06-05 | $1.23 | $1.23 | 145,294 | — | — |
| 2000-06-02 | $0.98 | $0.98 | 46,575 | — | — |
| 2000-06-01 | $0.91 | $0.91 | 54,675 | — | — |
| 2000-05-31 | $0.96 | $0.96 | 18,225 | — | — |
| 2000-05-30 | $0.94 | $0.94 | 46,575 | — | — |
| 2000-05-26 | $1.00 | $1.00 | 76,444 | — | — |
| 2000-05-25 | $1.01 | $1.01 | 32,400 | — | — |
| 2000-05-24 | $1.09 | $1.09 | 196,931 | — | — |
| 2000-05-23 | $1.04 | $1.04 | 42,019 | — | — |
| 2000-05-22 | $1.14 | $1.14 | 63,788 | — | — |
| 2000-05-19 | $1.28 | $1.28 | 49,106 | — | — |
| 2000-05-18 | $1.42 | $1.42 | 6,581 | — | — |
| 2000-05-17 | $1.42 | $1.42 | 15,188 | — | — |
| 2000-05-16 | $1.48 | $1.48 | 29,869 | — | — |
| 2000-05-15 | $1.41 | $1.41 | 59,738 | — | — |
| 2000-05-12 | $1.46 | $1.46 | 255,656 | — | — |
| 2000-05-11 | $1.46 | $1.46 | 298,181 | — | — |
| 2000-05-10 | $1.25 | $1.25 | 43,538 | — | — |
| 2000-05-09 | $1.28 | $1.28 | 7,088 | — | — |
| 2000-05-08 | $1.33 | $1.33 | 2,531 | — | — |
| 2000-05-05 | $1.33 | $1.33 | 27,338 | — | — |
| 2000-05-04 | $1.27 | $1.27 | 23,288 | — | — |
| 2000-05-03 | $1.38 | $1.38 | 35,438 | — | — |
| 2000-05-02 | $1.28 | $1.28 | 45,056 | — | — |
| 2000-05-01 | $1.32 | $1.32 | 557,888 | — | — |
| 2000-04-28 | $0.99 | $0.99 | 33,413 | — | — |
| 2000-04-27 | $1.02 | $1.02 | 58,219 | — | — |
| 2000-04-26 | $1.04 | $1.04 | 90,113 | — | — |
| 2000-04-25 | $1.07 | $1.07 | 52,144 | — | — |
| 2000-04-24 | $1.04 | $1.04 | 42,019 | — | — |
| 2000-04-20 | $1.11 | $1.11 | 33,413 | — | — |
| 2000-04-19 | $1.19 | $1.19 | 75,431 | — | — |
| 2000-04-18 | $1.12 | $1.12 | 102,263 | — | — |
| 2000-04-17 | $0.99 | $0.99 | 951,750 | — | — |
| 2000-04-14 | $0.84 | $0.84 | 231,356 | — | — |
| 2000-04-13 | $1.02 | $1.02 | 159,469 | — | — |
| 2000-04-12 | $1.12 | $1.12 | 95,175 | — | — |
| 2000-04-11 | $1.28 | $1.28 | 73,913 | — | — |
| 2000-04-10 | $1.36 | $1.36 | 67,331 | — | — |
| 2000-04-07 | $1.31 | $1.31 | 64,800 | — | — |
| 2000-04-06 | $1.28 | $1.28 | 131,625 | — | — |
| 2000-04-05 | $1.41 | $1.41 | 180,731 | — | — |
| 2000-04-04 | $1.32 | $1.32 | 284,006 | — | — |
| 2000-04-03 | $1.41 | $1.41 | 48,094 | — | — |
| 2000-03-31 | $1.53 | $1.53 | 80,494 | — | — |
| 2000-03-30 | $1.54 | $1.54 | 101,250 | — | — |
| 2000-03-29 | $1.51 | $1.51 | 238,950 | — | — |
| 2000-03-28 | $1.63 | $1.63 | 102,769 | — | — |
| 2000-03-27 | $1.78 | $1.78 | 101,250 | — | — |
| 2000-03-24 | $1.78 | $1.78 | 109,856 | — | — |
| 2000-03-23 | $1.65 | $1.65 | 56,194 | — | — |
| 2000-03-22 | $1.63 | $1.63 | 86,569 | — | — |
| 2000-03-21 | $1.68 | $1.68 | 41,006 | — | — |
| 2000-03-20 | $1.78 | $1.78 | 133,144 | — | — |
| 2000-03-17 | $1.85 | $1.85 | 83,531 | — | — |
| 2000-03-16 | $1.77 | $1.77 | 206,550 | — | — |
| 2000-03-15 | $1.88 | $1.88 | 187,313 | — | — |
| 2000-03-14 | $2.00 | $2.00 | 78,469 | — | — |
| 2000-03-13 | $1.99 | $1.99 | 244,013 | — | — |
| 2000-03-10 | $2.30 | $2.30 | 193,894 | — | — |
| 2000-03-09 | $2.17 | $2.17 | 116,438 | — | — |
| 2000-03-08 | $2.02 | $2.02 | 64,294 | — | — |
| 2000-03-07 | $1.84 | $1.84 | 317,976 | — | — |
| 2000-03-06 | $1.97 | $1.97 | 73,508 | — | — |
| 2000-03-03 | $2.11 | $2.11 | 364,753 | — | — |
| 2000-03-02 | $2.24 | $2.24 | 606,994 | — | — |
| 2000-03-01 | $1.86 | $1.86 | 248,366 | — | — |
| 2000-02-29 | $1.73 | $1.73 | 155,925 | — | — |
| 2000-02-28 | $1.64 | $1.64 | 123,626 | — | — |
| 2000-02-25 | $1.78 | $1.78 | 282,893 | — | — |
| 2000-02-24 | $1.57 | $1.57 | 235,558 | — | — |
| 2000-02-23 | $1.57 | $1.57 | 511,768 | — | — |
| 2000-02-22 | $1.66 | $1.66 | 186,553 | — | — |
| 2000-02-18 | $1.84 | $1.84 | 208,828 | — | — |
| 2000-02-17 | $1.82 | $1.82 | 290,689 | — | — |
| 2000-02-16 | $1.98 | $1.98 | 139,776 | — | — |
| 2000-02-15 | $2.15 | $2.15 | 312,964 | — | — |
| 2000-02-14 | $2.42 | $2.42 | 240,013 | — | — |
| 2000-02-11 | $2.24 | $2.24 | 63,484 | — | — |
| 2000-02-10 | $2.29 | $2.29 | 252,264 | — | — |
| 2000-02-09 | $2.33 | $2.33 | 316,862 | — | — |
| 2000-02-08 | $2.27 | $2.27 | 326,329 | — | — |
| 2000-02-07 | $2.24 | $2.24 | 289,018 | — | — |
| 2000-02-04 | $2.11 | $2.11 | 232,217 | — | — |
| 2000-02-03 | $2.10 | $2.10 | 233,888 | — | — |
| 2000-02-02 | $2.31 | $2.31 | 375,891 | — | — |
| 2000-02-01 | $2.31 | $2.31 | 742,871 | — | — |
| 2000-01-31 | $1.83 | $1.83 | 1,156,629 | — | — |
| 2000-01-28 | $2.29 | $2.29 | 929,424 | — | — |
| 2000-01-27 | $2.51 | $2.51 | 1,722,414 | — | — |
| 2000-01-26 | $3.14 | $3.14 | 972,304 | — | — |
| 2000-01-25 | $3.52 | $3.52 | 3,388,584 | — | — |
| 2000-01-24 | $4.01 | $4.01 | 3,168,619 | — | — |
| 2000-01-21 | $3.32 | $3.32 | 1,954,631 | — | — |
| 2000-01-20 | $2.66 | $2.66 | 1,236,263 | — | — |
| 2000-01-19 | $2.18 | $2.18 | 390,369 | — | — |
| 2000-01-18 | $2.11 | $2.11 | 693,866 | — | — |
| 2000-01-14 | $1.68 | $1.68 | 447,728 | — | — |
| 2000-01-13 | $1.71 | $1.71 | 384,244 | — | — |
| 2000-01-12 | $1.54 | $1.54 | 486,709 | — | — |
| 2000-01-11 | $1.39 | $1.39 | 91,328 | — | — |
| 2000-01-10 | $1.35 | $1.35 | 46,778 | — | — |
| 2000-01-07 | $1.26 | $1.26 | 76,849 | — | — |
| 2000-01-06 | $1.23 | $1.23 | 17,263 | — | — |
| 2000-01-05 | $1.28 | $1.28 | 22,275 | — | — |
| 2000-01-04 | $1.26 | $1.26 | 146,458 | — | — |
| 2000-01-03 | $1.35 | $1.35 | 92,441 | — | — |