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
- 1994-10-21 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 | $0.88 | $0.88 | 131,400 | — | — |
| 2000-12-28 | $0.73 | $0.73 | 284,100 | — | — |
| 2000-12-27 | $0.75 | $0.75 | 218,400 | — | — |
| 2000-12-26 | $0.79 | $0.79 | 159,300 | — | — |
| 2000-12-22 | $0.86 | $0.86 | 225,000 | — | — |
| 2000-12-21 | $0.71 | $0.71 | 557,100 | — | — |
| 2000-12-20 | $0.73 | $0.73 | 208,500 | — | — |
| 2000-12-19 | $0.92 | $0.92 | 166,500 | — | — |
| 2000-12-18 | $0.99 | $0.99 | 170,400 | — | — |
| 2000-12-15 | $1.06 | $1.06 | 14,400 | — | — |
| 2000-12-14 | $1.04 | $1.04 | 73,500 | — | — |
| 2000-12-13 | $1.04 | $1.04 | 199,500 | — | — |
| 2000-12-12 | $1.08 | $1.08 | 152,100 | — | — |
| 2000-12-11 | $1.15 | $1.15 | 24,600 | — | — |
| 2000-12-08 | $1.10 | $1.10 | 37,800 | — | — |
| 2000-12-07 | $1.08 | $1.08 | 77,100 | — | — |
| 2000-12-06 | $1.09 | $1.09 | 60,900 | — | — |
| 2000-12-05 | $1.15 | $1.15 | 63,900 | — | — |
| 2000-12-04 | $1.10 | $1.10 | 27,000 | — | — |
| 2000-12-01 | $1.17 | $1.17 | 40,500 | — | — |
| 2000-11-30 | $1.19 | $1.19 | 60,000 | — | — |
| 2000-11-29 | $1.21 | $1.21 | 30,300 | — | — |
| 2000-11-28 | $1.31 | $1.31 | 82,500 | — | — |
| 2000-11-27 | $1.30 | $1.30 | 26,100 | — | — |
| 2000-11-24 | $1.38 | $1.38 | 19,500 | — | — |
| 2000-11-22 | $1.25 | $1.25 | 54,000 | — | — |
| 2000-11-21 | $1.38 | $1.38 | 6,900 | — | — |
| 2000-11-20 | $1.42 | $1.42 | 12,900 | — | — |
| 2000-11-17 | $1.46 | $1.46 | 21,300 | — | — |
| 2000-11-16 | $1.46 | $1.46 | 6,000 | — | — |
| 2000-11-15 | $1.48 | $1.48 | 35,700 | — | — |
| 2000-11-14 | $1.63 | $1.63 | 80,700 | — | — |
| 2000-11-13 | $1.46 | $1.46 | 12,900 | — | — |
| 2000-11-10 | $1.42 | $1.42 | 70,200 | — | — |
| 2000-11-09 | $1.46 | $1.46 | 34,500 | — | — |
| 2000-11-08 | $1.46 | $1.46 | 109,200 | — | — |
| 2000-11-07 | $1.46 | $1.46 | 12,900 | — | — |
| 2000-11-06 | $1.44 | $1.44 | 27,300 | — | — |
| 2000-11-03 | $1.44 | $1.44 | 40,200 | — | — |
| 2000-11-02 | $1.36 | $1.36 | 49,800 | — | — |
| 2000-11-01 | $1.33 | $1.33 | 29,400 | — | — |
| 2000-10-31 | $1.35 | $1.35 | 35,400 | — | — |
| 2000-10-30 | $1.42 | $1.42 | 2,700 | — | — |
| 2000-10-27 | $1.33 | $1.33 | 6,300 | — | — |
| 2000-10-26 | $1.31 | $1.31 | 29,100 | — | — |
| 2000-10-25 | $1.31 | $1.31 | 45,300 | — | — |
| 2000-10-24 | $1.35 | $1.35 | 22,500 | — | — |
| 2000-10-23 | $1.40 | $1.40 | 13,500 | — | — |
| 2000-10-20 | $1.38 | $1.38 | 23,400 | — | — |
| 2000-10-19 | $1.31 | $1.31 | 24,000 | — | — |
| 2000-10-18 | $1.34 | $1.34 | 89,100 | — | — |
| 2000-10-17 | $1.38 | $1.38 | 94,500 | — | — |
| 2000-10-16 | $1.56 | $1.56 | 302,100 | — | — |
| 2000-10-13 | $1.98 | $1.98 | 193,500 | — | — |
| 2000-10-12 | $1.58 | $1.58 | 6,600 | — | — |
| 2000-10-11 | $1.63 | $1.63 | 100,800 | — | — |
| 2000-10-10 | $1.58 | $1.58 | 72,000 | — | — |
| 2000-10-09 | $1.60 | $1.60 | 59,400 | — | — |
| 2000-10-06 | $1.60 | $1.60 | 23,700 | — | — |
| 2000-10-05 | $1.67 | $1.67 | 58,800 | — | — |
| 2000-10-04 | $1.60 | $1.60 | 22,500 | — | — |
| 2000-10-03 | $1.80 | $1.80 | 84,900 | — | — |
| 2000-10-02 | $1.79 | $1.79 | 45,900 | — | — |
| 2000-09-29 | $1.79 | $1.79 | 90,000 | — | — |
| 2000-09-28 | $1.88 | $1.88 | 63,000 | — | — |
| 2000-09-27 | $1.88 | $1.88 | 80,400 | — | — |
| 2000-09-26 | $1.88 | $1.88 | 14,100 | — | — |
| 2000-09-25 | $1.94 | $1.94 | 44,700 | — | — |
| 2000-09-22 | $2.00 | $2.00 | 80,700 | — | — |
| 2000-09-21 | $2.00 | $2.00 | 122,700 | — | — |
| 2000-09-20 | $1.94 | $1.94 | 50,700 | — | — |
| 2000-09-19 | $2.02 | $2.02 | 65,100 | — | — |
| 2000-09-18 | $1.94 | $1.94 | 76,200 | — | — |
| 2000-09-15 | $2.08 | $2.08 | 22,800 | — | — |
| 2000-09-14 | $2.02 | $2.02 | 142,800 | — | — |
| 2000-09-13 | $1.89 | $1.89 | 149,400 | — | — |
| 2000-09-12 | $2.13 | $2.13 | 9,300 | — | — |
| 2000-09-11 | $2.15 | $2.15 | 41,100 | — | — |
| 2000-09-08 | $2.18 | $2.18 | 67,500 | — | — |
| 2000-09-07 | $2.19 | $2.19 | 28,200 | — | — |
| 2000-09-06 | $2.21 | $2.21 | 88,500 | — | — |
| 2000-09-05 | $2.31 | $2.31 | 7,500 | — | — |
| 2000-09-01 | $2.29 | $2.29 | 33,900 | — | — |
| 2000-08-31 | $2.34 | $2.34 | 36,900 | — | — |
| 2000-08-30 | $2.33 | $2.33 | 24,300 | — | — |
| 2000-08-29 | $2.27 | $2.27 | 13,500 | — | — |
| 2000-08-28 | $2.27 | $2.27 | 31,500 | — | — |
| 2000-08-25 | $2.29 | $2.29 | 26,400 | — | — |
| 2000-08-24 | $2.29 | $2.29 | 39,900 | — | — |
| 2000-08-23 | $2.27 | $2.27 | 35,400 | — | — |
| 2000-08-22 | $2.33 | $2.33 | 174,000 | — | — |
| 2000-08-21 | $2.33 | $2.33 | 87,000 | — | — |
| 2000-08-18 | $2.35 | $2.35 | 600 | — | — |
| 2000-08-17 | $2.38 | $2.38 | 3,600 | — | — |
| 2000-08-16 | $2.40 | $2.40 | 23,400 | — | — |
| 2000-08-15 | $2.33 | $2.33 | 38,400 | — | — |
| 2000-08-14 | $2.25 | $2.25 | 49,800 | — | — |
| 2000-08-11 | $2.31 | $2.31 | 51,600 | — | — |
| 2000-08-10 | $2.33 | $2.33 | 15,300 | — | — |
| 2000-08-09 | $2.33 | $2.33 | 20,400 | — | — |
| 2000-08-08 | $2.31 | $2.31 | 57,900 | — | — |
| 2000-08-07 | $2.31 | $2.31 | 23,100 | — | — |
| 2000-08-04 | $2.29 | $2.29 | 13,500 | — | — |
| 2000-08-03 | $2.30 | $2.30 | 28,200 | — | — |
| 2000-08-02 | $2.27 | $2.27 | 33,300 | — | — |
| 2000-08-01 | $2.27 | $2.27 | 45,600 | — | — |
| 2000-07-31 | $2.19 | $2.19 | 65,700 | — | — |
| 2000-07-28 | $2.31 | $2.31 | 186,000 | — | — |
| 2000-07-27 | $2.38 | $2.38 | 102,000 | — | — |
| 2000-07-26 | $2.46 | $2.46 | 86,100 | — | — |
| 2000-07-25 | $2.38 | $2.38 | 151,200 | — | — |
| 2000-07-24 | $2.42 | $2.42 | 54,000 | — | — |
| 2000-07-21 | $2.38 | $2.38 | 21,000 | — | — |
| 2000-07-20 | $2.46 | $2.46 | 42,600 | — | — |
| 2000-07-19 | $2.40 | $2.40 | 45,000 | — | — |
| 2000-07-18 | $2.52 | $2.52 | 7,500 | — | — |
| 2000-07-17 | $2.33 | $2.33 | 22,800 | — | — |
| 2000-07-14 | $2.50 | $2.50 | 76,800 | — | — |
| 2000-07-13 | $2.52 | $2.52 | 33,600 | — | — |
| 2000-07-12 | $2.50 | $2.50 | 44,400 | — | — |
| 2000-07-11 | $2.46 | $2.46 | 3,900 | — | — |
| 2000-07-10 | $2.38 | $2.38 | 27,000 | — | — |
| 2000-07-07 | $2.40 | $2.40 | 15,600 | — | — |
| 2000-07-06 | $2.42 | $2.42 | 59,100 | — | — |
| 2000-07-05 | $2.29 | $2.29 | 18,000 | — | — |
| 2000-07-03 | $2.21 | $2.21 | 19,200 | — | — |
| 2000-06-30 | $2.23 | $2.23 | 42,900 | — | — |
| 2000-06-29 | $2.19 | $2.19 | 1,800 | — | — |
| 2000-06-28 | $2.19 | $2.19 | 50,400 | — | — |
| 2000-06-27 | $2.06 | $2.06 | 12,000 | — | — |
| 2000-06-26 | $2.08 | $2.08 | 33,900 | — | — |
| 2000-06-23 | $2.17 | $2.17 | 10,200 | — | — |
| 2000-06-22 | $2.13 | $2.13 | 42,600 | — | — |
| 2000-06-21 | $2.04 | $2.04 | 42,300 | — | — |
| 2000-06-20 | $2.15 | $2.15 | 3,600 | — | — |
| 2000-06-19 | $2.23 | $2.23 | 18,000 | — | — |
| 2000-06-16 | $2.08 | $2.08 | 28,500 | — | — |
| 2000-06-15 | $1.92 | $1.92 | 35,400 | — | — |
| 2000-06-14 | $2.08 | $2.08 | 21,000 | — | — |
| 2000-06-13 | $2.04 | $2.04 | 40,200 | — | — |
| 2000-06-12 | $2.00 | $2.00 | 9,600 | — | — |
| 2000-06-09 | $2.00 | $2.00 | 25,800 | — | — |
| 2000-06-08 | $2.00 | $2.00 | 62,100 | — | — |
| 2000-06-07 | $2.06 | $2.06 | 73,200 | — | — |
| 2000-06-06 | $2.08 | $2.08 | 71,700 | — | — |
| 2000-06-05 | $2.06 | $2.06 | 12,600 | — | — |
| 2000-06-02 | $2.00 | $2.00 | 49,200 | — | — |
| 2000-06-01 | $2.02 | $2.02 | 77,100 | — | — |
| 2000-05-31 | $2.03 | $2.03 | 54,600 | — | — |
| 2000-05-30 | $2.08 | $2.08 | 52,200 | — | — |
| 2000-05-26 | $2.00 | $2.00 | 34,500 | — | — |
| 2000-05-25 | $1.93 | $1.93 | 78,000 | — | — |
| 2000-05-24 | $2.10 | $2.10 | 69,900 | — | — |
| 2000-05-23 | $2.08 | $2.08 | 37,800 | — | — |
| 2000-05-22 | $2.08 | $2.08 | 41,700 | — | — |
| 2000-05-19 | $2.29 | $2.29 | 44,700 | — | — |
| 2000-05-18 | $2.29 | $2.29 | 9,600 | — | — |
| 2000-05-17 | $2.19 | $2.19 | 15,000 | — | — |
| 2000-05-16 | $2.18 | $2.18 | 31,800 | — | — |
| 2000-05-15 | $2.27 | $2.27 | 48,900 | — | — |
| 2000-05-12 | $2.35 | $2.35 | 48,900 | — | — |
| 2000-05-11 | $2.29 | $2.29 | 31,500 | — | — |
| 2000-05-10 | $2.19 | $2.19 | 216,600 | — | — |
| 2000-05-09 | $2.35 | $2.35 | 14,100 | — | — |
| 2000-05-08 | $2.44 | $2.44 | 12,600 | — | — |
| 2000-05-05 | $2.38 | $2.38 | 14,400 | — | — |
| 2000-05-04 | $2.46 | $2.46 | 33,300 | — | — |
| 2000-05-03 | $2.29 | $2.29 | 79,200 | — | — |
| 2000-05-02 | $2.18 | $2.18 | 51,000 | — | — |
| 2000-05-01 | $2.46 | $2.46 | 102,600 | — | — |
| 2000-04-28 | $2.58 | $2.58 | 85,200 | — | — |
| 2000-04-27 | $2.79 | $2.79 | 147,900 | — | — |
| 2000-04-26 | $3.00 | $3.00 | 109,800 | — | — |
| 2000-04-25 | $2.60 | $2.60 | 54,600 | — | — |
| 2000-04-24 | $2.54 | $2.54 | 58,800 | — | — |
| 2000-04-20 | $2.56 | $2.56 | 71,100 | — | — |
| 2000-04-19 | $2.46 | $2.46 | 141,300 | — | — |
| 2000-04-18 | $2.42 | $2.42 | 71,400 | — | — |
| 2000-04-17 | $2.08 | $2.08 | 63,600 | — | — |
| 2000-04-14 | $2.42 | $2.42 | 59,400 | — | — |
| 2000-04-13 | $2.60 | $2.60 | 41,400 | — | — |
| 2000-04-12 | $2.71 | $2.71 | 22,800 | — | — |
| 2000-04-11 | $2.75 | $2.75 | 54,600 | — | — |
| 2000-04-10 | $2.77 | $2.77 | 19,500 | — | — |
| 2000-04-07 | $2.92 | $2.92 | 19,500 | — | — |
| 2000-04-06 | $2.69 | $2.69 | 39,600 | — | — |
| 2000-04-05 | $2.75 | $2.75 | 355,200 | — | — |
| 2000-04-04 | $2.40 | $2.40 | 118,500 | — | — |
| 2000-04-03 | $2.44 | $2.44 | 244,800 | — | — |
| 2000-03-31 | $2.58 | $2.58 | 136,200 | — | — |
| 2000-03-30 | $2.67 | $2.67 | 77,400 | — | — |
| 2000-03-29 | $2.81 | $2.81 | 72,000 | — | — |
| 2000-03-28 | $2.83 | $2.83 | 480,600 | — | — |
| 2000-03-27 | $3.01 | $3.01 | 65,400 | — | — |
| 2000-03-24 | $3.00 | $3.00 | 83,100 | — | — |
| 2000-03-23 | $3.02 | $3.02 | 133,500 | — | — |
| 2000-03-22 | $3.09 | $3.09 | 38,400 | — | — |
| 2000-03-21 | $3.21 | $3.21 | 23,700 | — | — |
| 2000-03-20 | $3.13 | $3.13 | 38,100 | — | — |
| 2000-03-17 | $3.21 | $3.21 | 24,000 | — | — |
| 2000-03-16 | $3.25 | $3.25 | 42,900 | — | — |
| 2000-03-15 | $3.16 | $3.16 | 72,300 | — | — |
| 2000-03-14 | $3.30 | $3.30 | 39,000 | — | — |
| 2000-03-13 | $3.38 | $3.38 | 39,900 | — | — |
| 2000-03-10 | $3.67 | $3.67 | 165,000 | — | — |
| 2000-03-09 | $3.69 | $3.69 | 76,500 | — | — |
| 2000-03-08 | $3.60 | $3.60 | 29,400 | — | — |
| 2000-03-07 | $3.77 | $3.77 | 351,600 | — | — |
| 2000-03-06 | $3.31 | $3.31 | 40,200 | — | — |
| 2000-03-03 | $3.29 | $3.29 | 181,200 | — | — |
| 2000-03-02 | $3.38 | $3.38 | 129,900 | — | — |
| 2000-03-01 | $3.58 | $3.58 | 117,900 | — | — |
| 2000-02-29 | $3.50 | $3.50 | 123,300 | — | — |
| 2000-02-28 | $3.23 | $3.23 | 65,700 | — | — |
| 2000-02-25 | $3.00 | $3.00 | 92,700 | — | — |
| 2000-02-24 | $3.04 | $3.04 | 218,100 | — | — |
| 2000-02-23 | $2.96 | $2.96 | 138,000 | — | — |
| 2000-02-22 | $3.06 | $3.06 | 233,400 | — | — |
| 2000-02-18 | $3.33 | $3.33 | 126,000 | — | — |
| 2000-02-17 | $3.65 | $3.65 | 289,500 | — | — |
| 2000-02-16 | $3.79 | $3.79 | 809,700 | — | — |
| 2000-02-15 | $3.88 | $3.88 | 384,900 | — | — |
| 2000-02-14 | $3.67 | $3.67 | 474,900 | — | — |
| 2000-02-11 | $3.21 | $3.21 | 115,200 | — | — |
| 2000-02-10 | $3.17 | $3.17 | 207,300 | — | — |
| 2000-02-09 | $3.17 | $3.17 | 129,300 | — | — |
| 2000-02-08 | $3.21 | $3.21 | 36,000 | — | — |
| 2000-02-07 | $3.17 | $3.17 | 98,700 | — | — |
| 2000-02-04 | $3.13 | $3.13 | 43,200 | — | — |
| 2000-02-03 | $3.19 | $3.19 | 120,300 | — | — |
| 2000-02-02 | $3.08 | $3.08 | 96,600 | — | — |
| 2000-02-01 | $3.02 | $3.02 | 41,100 | — | — |
| 2000-01-31 | $3.08 | $3.08 | 76,800 | — | — |
| 2000-01-28 | $3.08 | $3.08 | 41,100 | — | — |
| 2000-01-27 | $3.13 | $3.13 | 56,400 | — | — |
| 2000-01-26 | $3.17 | $3.17 | 24,000 | — | — |
| 2000-01-25 | $3.21 | $3.21 | 161,700 | — | — |
| 2000-01-24 | $3.33 | $3.33 | 227,700 | — | — |
| 2000-01-21 | $3.15 | $3.15 | 189,000 | — | — |
| 2000-01-20 | $3.00 | $3.00 | 164,700 | — | — |
| 2000-01-19 | $2.67 | $2.67 | 96,900 | — | — |
| 2000-01-18 | $2.67 | $2.67 | 111,600 | — | — |
| 2000-01-14 | $2.79 | $2.79 | 184,200 | — | — |
| 2000-01-13 | $2.79 | $2.79 | 121,200 | — | — |
| 2000-01-12 | $2.58 | $2.58 | 37,500 | — | — |
| 2000-01-11 | $2.57 | $2.57 | 75,600 | — | — |
| 2000-01-10 | $2.56 | $2.56 | 30,600 | — | — |
| 2000-01-07 | $2.51 | $2.51 | 69,900 | — | — |
| 2000-01-06 | $2.50 | $2.50 | 57,300 | — | — |
| 2000-01-05 | $2.46 | $2.46 | 29,100 | — | — |
| 2000-01-04 | $2.50 | $2.50 | 113,700 | — | — |
| 2000-01-03 | $2.54 | $2.54 | 79,800 | — | — |