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
- 1993-03-23 to 2026-08-28
- 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 | $2.72 | $2.91 | 21,945 | — | — |
| 2000-12-28 | $2.81 | $3.00 | 29,854 | — | — |
| 2000-12-27 | $2.69 | $2.88 | 18,491 | — | — |
| 2000-12-26 | $2.69 | $2.88 | 44,224 | — | — |
| 2000-12-22 | $2.69 | $2.88 | 86,442 | — | — |
| 2000-12-21 | $2.69 | $2.88 | 32,861 | — | — |
| 2000-12-20 | $2.81 | $3.00 | 26,066 | — | — |
| 2000-12-19 | $2.69 | $2.88 | 12,699 | — | — |
| 2000-12-18 | $2.69 | $2.88 | 9,246 | — | — |
| 2000-12-15 | $2.72 | $2.91 | 2,673 | — | — |
| 2000-12-14 | $2.72 | $2.91 | 32,304 | — | — |
| 2000-12-13 | $2.72 | $2.91 | 29,520 | — | — |
| 2000-12-12 | $2.75 | $2.94 | 3,565 | — | — |
| 2000-12-11 | $2.89 | $3.09 | 6,349 | — | — |
| 2000-12-08 | $2.92 | $3.12 | 2,228 | — | — |
| 2000-12-07 | $2.95 | $3.15 | 12,031 | — | — |
| 2000-12-06 | $2.92 | $3.12 | 30,299 | — | — |
| 2000-12-05 | $2.64 | $2.82 | 28,294 | — | — |
| 2000-12-04 | $2.52 | $2.70 | 123,091 | — | — |
| 2000-12-01 | $2.64 | $2.82 | 102,706 | — | — |
| 2000-11-30 | $2.75 | $2.94 | 4,567 | — | — |
| 2000-11-29 | $2.72 | $2.91 | 3,342 | — | — |
| 2000-11-28 | $2.58 | $2.76 | 70,847 | — | — |
| 2000-11-27 | $2.69 | $2.88 | 76,974 | — | — |
| 2000-11-24 | $2.75 | $2.94 | 2,228 | — | — |
| 2000-11-22 | $2.81 | $3.00 | 23,393 | — | — |
| 2000-11-21 | $2.92 | $3.12 | 27,403 | — | — |
| 2000-11-20 | $2.92 | $3.12 | 6,795 | — | — |
| 2000-11-17 | $3.09 | $3.30 | 1,671 | — | — |
| 2000-11-16 | $3.09 | $3.30 | 3,453 | — | — |
| 2000-11-15 | $3.09 | $3.30 | 7,463 | — | — |
| 2000-11-14 | $3.09 | $3.30 | 3,676 | — | — |
| 2000-11-13 | $3.09 | $3.30 | 33,307 | — | — |
| 2000-11-10 | $3.20 | $3.42 | 3,119 | — | — |
| 2000-11-09 | $3.14 | $3.36 | 4,679 | — | — |
| 2000-11-08 | $3.31 | $3.54 | 4,344 | — | — |
| 2000-11-07 | $3.37 | $3.60 | 6,238 | — | — |
| 2000-11-06 | $3.37 | $3.60 | 45,895 | — | — |
| 2000-11-03 | $3.41 | $3.65 | 57,034 | — | — |
| 2000-11-02 | $3.14 | $3.36 | 24,395 | — | — |
| 2000-11-01 | $3.14 | $3.36 | 22,168 | — | — |
| 2000-10-31 | $3.03 | $3.24 | 23,059 | — | — |
| 2000-10-30 | $2.83 | $3.03 | 5,793 | — | — |
| 2000-10-27 | $2.81 | $3.00 | 4,901 | — | — |
| 2000-10-26 | $2.92 | $3.12 | 14,927 | — | — |
| 2000-10-25 | $2.92 | $3.12 | 17,043 | — | — |
| 2000-10-24 | $2.92 | $3.12 | 12,588 | — | — |
| 2000-10-23 | $2.86 | $3.06 | 26,957 | — | — |
| 2000-10-20 | $2.81 | $3.00 | 1,448 | — | — |
| 2000-10-19 | $2.86 | $3.06 | 223 | — | — |
| 2000-10-18 | $2.81 | $3.00 | 33,530 | — | — |
| 2000-10-17 | $2.92 | $3.12 | 16,152 | — | — |
| 2000-10-16 | $3.03 | $3.24 | 33,530 | — | — |
| 2000-10-13 | $3.03 | $3.24 | 48,345 | — | — |
| 2000-10-12 | $2.86 | $3.06 | 31,302 | — | — |
| 2000-10-11 | $2.92 | $3.12 | 18,380 | — | — |
| 2000-10-10 | $2.81 | $3.00 | 15,929 | — | — |
| 2000-10-09 | $2.97 | $3.18 | 37,540 | — | — |
| 2000-10-06 | $2.81 | $3.00 | 13,702 | — | — |
| 2000-10-05 | $2.75 | $2.94 | 8,466 | — | — |
| 2000-10-04 | $2.75 | $2.94 | 0 | — | — |
| 2000-10-03 | $2.75 | $2.94 | 1,225 | — | — |
| 2000-10-02 | $2.75 | $2.94 | 891 | — | — |
| 2000-09-29 | $2.75 | $2.94 | 6,795 | — | — |
| 2000-09-28 | $2.81 | $3.00 | 20,608 | — | — |
| 2000-09-27 | $2.81 | $3.00 | 19,271 | — | — |
| 2000-09-26 | $2.81 | $3.00 | 60,042 | — | — |
| 2000-09-25 | $2.81 | $3.00 | 4,233 | — | — |
| 2000-09-22 | $2.81 | $3.00 | 5,681 | — | — |
| 2000-09-21 | $2.81 | $3.00 | 5,570 | — | — |
| 2000-09-20 | $2.81 | $3.00 | 15,150 | — | — |
| 2000-09-19 | $2.81 | $3.00 | 780 | — | — |
| 2000-09-18 | $2.75 | $2.94 | 9,357 | — | — |
| 2000-09-15 | $2.81 | $3.00 | 4,790 | — | — |
| 2000-09-14 | $2.78 | $2.97 | 29,631 | — | — |
| 2000-09-13 | $2.81 | $3.00 | 4,233 | — | — |
| 2000-09-12 | $2.86 | $3.06 | 1,671 | — | — |
| 2000-09-11 | $2.97 | $3.18 | 15,261 | — | — |
| 2000-09-08 | $2.97 | $3.18 | 1,225 | — | — |
| 2000-09-07 | $3.14 | $3.36 | 6,238 | — | — |
| 2000-09-06 | $2.97 | $3.18 | 33,084 | — | — |
| 2000-09-05 | $3.14 | $3.36 | 40,102 | — | — |
| 2000-09-01 | $2.92 | $3.12 | 21,833 | — | — |
| 2000-08-31 | $2.81 | $3.00 | 15,929 | — | — |
| 2000-08-30 | $2.92 | $3.12 | 5,013 | — | — |
| 2000-08-29 | $3.14 | $3.36 | 82,321 | — | — |
| 2000-08-28 | $2.92 | $3.12 | 30,856 | — | — |
| 2000-08-25 | $2.81 | $3.00 | 3,453 | — | — |
| 2000-08-24 | $2.86 | $3.06 | 54,138 | — | — |
| 2000-08-23 | $2.75 | $2.94 | 0 | — | — |
| 2000-08-22 | $2.75 | $2.94 | 35,312 | — | — |
| 2000-08-21 | $2.81 | $3.00 | 3,230 | — | — |
| 2000-08-18 | $2.83 | $3.03 | 4,456 | — | — |
| 2000-08-17 | $2.83 | $3.03 | 10,360 | — | — |
| 2000-08-16 | $2.69 | $2.88 | 29,297 | — | — |
| 2000-08-15 | $2.81 | $3.00 | 12,253 | — | — |
| 2000-08-14 | $2.75 | $2.94 | 8,355 | — | — |
| 2000-08-11 | $2.78 | $2.97 | 8,800 | — | — |
| 2000-08-10 | $2.81 | $3.00 | 10,248 | — | — |
| 2000-08-09 | $2.75 | $2.94 | 25,621 | — | — |
| 2000-08-08 | $2.75 | $2.94 | 7,575 | — | — |
| 2000-08-07 | $2.72 | $2.91 | 33,307 | — | — |
| 2000-08-04 | $2.67 | $2.85 | 111 | — | — |
| 2000-08-03 | $2.89 | $3.09 | 24,952 | — | — |
| 2000-08-02 | $2.75 | $2.94 | 5,347 | — | — |
| 2000-08-01 | $2.69 | $2.88 | 8,689 | — | — |
| 2000-07-31 | $2.81 | $3.00 | 19,828 | — | — |
| 2000-07-28 | $2.86 | $3.06 | 446 | — | — |
| 2000-07-27 | $2.81 | $3.00 | 13,367 | — | — |
| 2000-07-26 | $2.89 | $3.09 | 12,253 | — | — |
| 2000-07-25 | $3.09 | $3.30 | 17,155 | — | — |
| 2000-07-24 | $2.75 | $2.94 | 3,676 | — | — |
| 2000-07-21 | $2.81 | $3.00 | 6,906 | — | — |
| 2000-07-20 | $2.75 | $2.94 | 891 | — | — |
| 2000-07-19 | $2.75 | $2.94 | 3,453 | — | — |
| 2000-07-18 | $2.75 | $2.94 | 2,228 | — | — |
| 2000-07-17 | $2.81 | $3.00 | 20,162 | — | — |
| 2000-07-14 | $2.86 | $3.06 | 10,248 | — | — |
| 2000-07-13 | $2.86 | $3.06 | 8,243 | — | — |
| 2000-07-12 | $2.69 | $2.88 | 51,910 | — | — |
| 2000-07-11 | $2.67 | $2.85 | 4,122 | — | — |
| 2000-07-10 | $2.81 | $3.00 | 4,010 | — | — |
| 2000-07-07 | $2.67 | $2.85 | 668 | — | — |
| 2000-07-06 | $2.86 | $3.06 | 668 | — | — |
| 2000-07-05 | $2.92 | $3.12 | 12,922 | — | — |
| 2000-07-03 | $2.81 | $3.00 | 3,787 | — | — |
| 2000-06-30 | $2.72 | $2.91 | 668 | — | — |
| 2000-06-29 | $2.75 | $2.94 | 10,805 | — | — |
| 2000-06-28 | $2.92 | $3.12 | 6,015 | — | — |
| 2000-06-27 | $2.92 | $3.12 | 8,689 | — | — |
| 2000-06-26 | $2.86 | $3.06 | 19,160 | — | — |
| 2000-06-23 | $2.86 | $3.06 | 0 | — | — |
| 2000-06-22 | $2.86 | $3.06 | 10,248 | — | — |
| 2000-06-21 | $2.69 | $2.88 | 14,815 | — | — |
| 2000-06-20 | $2.69 | $2.88 | 15,372 | — | — |
| 2000-06-19 | $2.69 | $2.88 | 14,815 | — | — |
| 2000-06-16 | $2.72 | $2.91 | 6,572 | — | — |
| 2000-06-15 | $2.81 | $3.00 | 0 | — | — |
| 2000-06-14 | $2.81 | $3.00 | 1,448 | — | — |
| 2000-06-13 | $2.97 | $3.18 | 8,355 | — | — |
| 2000-06-12 | $3.20 | $3.42 | 9,023 | — | — |
| 2000-06-09 | $3.34 | $3.57 | 780 | — | — |
| 2000-06-08 | $3.25 | $3.48 | 1,560 | — | — |
| 2000-06-07 | $2.83 | $3.03 | 25,621 | — | — |
| 2000-06-06 | $2.81 | $3.00 | 16,375 | — | — |
| 2000-06-05 | $3.03 | $3.24 | 0 | — | — |
| 2000-06-02 | $3.03 | $3.24 | 40,993 | — | — |
| 2000-06-01 | $2.64 | $2.82 | 223 | — | — |
| 2000-05-31 | $2.64 | $2.82 | 111 | — | — |
| 2000-05-30 | $2.64 | $2.82 | 23,504 | — | — |
| 2000-05-26 | $2.89 | $3.09 | 8,689 | — | — |
| 2000-05-25 | $2.69 | $2.88 | 19,271 | — | — |
| 2000-05-24 | $2.72 | $2.91 | 12,922 | — | — |
| 2000-05-23 | $2.81 | $3.00 | 4,567 | — | — |
| 2000-05-22 | $2.92 | $3.12 | 1,114 | — | — |
| 2000-05-19 | $2.83 | $3.03 | 2,896 | — | — |
| 2000-05-18 | $2.97 | $3.09 | 17,935 | — | — |
| 2000-05-17 | $2.86 | $2.97 | 0 | — | — |
| 2000-05-16 | $2.86 | $2.97 | 13,702 | — | — |
| 2000-05-15 | $2.92 | $3.03 | 9,469 | — | — |
| 2000-05-12 | $2.75 | $2.85 | 17,712 | — | — |
| 2000-05-11 | $2.81 | $2.91 | 11,919 | — | — |
| 2000-05-10 | $2.81 | $2.91 | 4,901 | — | — |
| 2000-05-09 | $2.75 | $2.85 | 4,122 | — | — |
| 2000-05-08 | $2.86 | $2.97 | 9,580 | — | — |
| 2000-05-05 | $2.81 | $2.91 | 1,448 | — | — |
| 2000-05-04 | $2.69 | $2.79 | 23,393 | — | — |
| 2000-05-03 | $2.69 | $2.79 | 2,785 | — | — |
| 2000-05-02 | $2.69 | $2.79 | 52,244 | — | — |
| 2000-05-01 | $2.64 | $2.74 | 146,372 | — | — |
| 2000-04-28 | $2.86 | $2.97 | 13,813 | — | — |
| 2000-04-27 | $2.75 | $2.85 | 48,791 | — | — |
| 2000-04-26 | $2.69 | $2.79 | 6,906 | — | — |
| 2000-04-25 | $2.75 | $2.85 | 1,003 | — | — |
| 2000-04-24 | $2.69 | $2.79 | 20,497 | — | — |
| 2000-04-20 | $2.81 | $2.91 | 2,339 | — | — |
| 2000-04-19 | $2.64 | $2.74 | 7,463 | — | — |
| 2000-04-18 | $2.81 | $2.91 | 28,517 | — | — |
| 2000-04-17 | $2.52 | $2.62 | 7,909 | — | — |
| 2000-04-14 | $2.64 | $2.74 | 226,019 | — | — |
| 2000-04-13 | $2.78 | $2.88 | 27,403 | — | — |
| 2000-04-12 | $2.92 | $3.03 | 36,760 | — | — |
| 2000-04-11 | $3.03 | $3.14 | 3,453 | — | — |
| 2000-04-10 | $2.92 | $3.03 | 38,988 | — | — |
| 2000-04-07 | $3.37 | $3.49 | 25,844 | — | — |
| 2000-04-06 | $3.09 | $3.20 | 51,130 | — | — |
| 2000-04-05 | $2.75 | $2.85 | 27,737 | — | — |
| 2000-04-04 | $2.69 | $2.79 | 116,073 | — | — |
| 2000-04-03 | $2.83 | $2.94 | 58,148 | — | — |
| 2000-03-31 | $2.92 | $3.03 | 48,679 | — | — |
| 2000-03-30 | $2.97 | $3.09 | 19,940 | — | — |
| 2000-03-29 | $3.14 | $3.26 | 26,400 | — | — |
| 2000-03-28 | $3.56 | $3.70 | 9,023 | — | — |
| 2000-03-27 | $3.59 | $3.73 | 4,679 | — | — |
| 2000-03-24 | $3.65 | $3.78 | 80,538 | — | — |
| 2000-03-23 | $3.48 | $3.61 | 53,469 | — | — |
| 2000-03-22 | $3.82 | $3.96 | 56,366 | — | — |
| 2000-03-21 | $3.76 | $3.90 | 25,064 | — | — |
| 2000-03-20 | $3.82 | $3.96 | 55,586 | — | — |
| 2000-03-17 | $3.87 | $4.02 | 70,958 | — | — |
| 2000-03-16 | $4.04 | $4.19 | 179,345 | — | — |
| 2000-03-15 | $4.10 | $4.25 | 463,290 | — | — |
| 2000-03-14 | $3.82 | $3.96 | 167,649 | — | — |
| 2000-03-13 | $3.98 | $4.13 | 119,860 | — | — |
| 2000-03-10 | $3.87 | $4.02 | 27,180 | — | — |
| 2000-03-09 | $3.93 | $4.08 | 61,824 | — | — |
| 2000-03-08 | $3.98 | $4.13 | 48,122 | — | — |
| 2000-03-07 | $3.98 | $4.13 | 64,163 | — | — |
| 2000-03-06 | $4.26 | $4.43 | 77,642 | — | — |
| 2000-03-03 | $4.38 | $4.54 | 90,341 | — | — |
| 2000-03-02 | $4.38 | $4.54 | 130,777 | — | — |
| 2000-03-01 | $4.21 | $4.37 | 262,891 | — | — |
| 2000-02-29 | $3.79 | $3.93 | 110,058 | — | — |
| 2000-02-28 | $3.82 | $3.96 | 40,548 | — | — |
| 2000-02-25 | $3.82 | $3.96 | 19,048 | — | — |
| 2000-02-24 | $3.82 | $3.96 | 62,938 | — | — |
| 2000-02-23 | $3.82 | $3.96 | 107,273 | — | — |
| 2000-02-22 | $3.82 | $3.96 | 43,110 | — | — |
| 2000-02-18 | $3.70 | $3.84 | 7,575 | — | — |
| 2000-02-17 | $3.84 | $3.99 | 9,580 | — | — |
| 2000-02-16 | $3.76 | $3.90 | 55,363 | — | — |
| 2000-02-15 | $3.87 | $4.02 | 118,301 | — | — |
| 2000-02-14 | $3.87 | $4.02 | 52,355 | — | — |
| 2000-02-11 | $3.76 | $3.90 | 74,857 | — | — |
| 2000-02-10 | $3.70 | $3.84 | 192,378 | — | — |
| 2000-02-09 | $3.59 | $3.73 | 51,019 | — | — |
| 2000-02-08 | $3.59 | $3.73 | 63,161 | — | — |
| 2000-02-07 | $3.68 | $3.81 | 21,833 | — | — |
| 2000-02-04 | $3.59 | $3.73 | 8,912 | — | — |
| 2000-02-03 | $3.62 | $3.76 | 5,013 | — | — |
| 2000-02-02 | $3.76 | $3.90 | 9,246 | — | — |
| 2000-02-01 | $3.70 | $3.84 | 36,315 | — | — |
| 2000-01-31 | $3.59 | $3.73 | 12,031 | — | — |
| 2000-01-28 | $3.70 | $3.84 | 13,256 | — | — |
| 2000-01-27 | $3.65 | $3.78 | 4,790 | — | — |
| 2000-01-26 | $3.70 | $3.84 | 53,804 | — | — |
| 2000-01-25 | $3.82 | $3.96 | 22,947 | — | — |
| 2000-01-24 | $3.59 | $3.73 | 53,692 | — | — |
| 2000-01-21 | $3.70 | $3.84 | 38,542 | — | — |
| 2000-01-20 | $3.76 | $3.90 | 69,510 | — | — |
| 2000-01-19 | $3.25 | $3.38 | 28,071 | — | — |
| 2000-01-18 | $3.25 | $3.38 | 48,679 | — | — |
| 2000-01-14 | $3.42 | $3.55 | 30,299 | — | — |
| 2000-01-13 | $3.48 | $3.61 | 32,861 | — | — |
| 2000-01-12 | $3.42 | $3.55 | 151,719 | — | — |
| 2000-01-11 | $3.20 | $3.32 | 70,736 | — | — |
| 2000-01-10 | $3.25 | $3.38 | 26,066 | — | — |
| 2000-01-07 | $3.00 | $3.11 | 5,570 | — | — |
| 2000-01-06 | $2.78 | $2.88 | 20,274 | — | — |
| 2000-01-05 | $2.86 | $2.97 | 18,826 | — | — |
| 2000-01-04 | $2.92 | $3.03 | 2,116 | — | — |
| 2000-01-03 | $2.97 | $3.09 | 6,238 | — | — |