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
- 2000-10-06 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 | $3.59 | $3.59 | 590,400 | — | — |
| 2000-12-28 | $3.53 | $3.53 | 1,199,200 | — | — |
| 2000-12-27 | $3.13 | $3.12 | 406,400 | — | — |
| 2000-12-26 | $2.94 | $2.94 | 272,000 | — | — |
| 2000-12-22 | $2.80 | $2.80 | 232,000 | — | — |
| 2000-12-21 | $2.63 | $2.63 | 652,000 | — | — |
| 2000-12-20 | $2.53 | $2.53 | 838,400 | — | — |
| 2000-12-19 | $2.59 | $2.59 | 316,800 | — | — |
| 2000-12-18 | $2.58 | $2.58 | 369,600 | — | — |
| 2000-12-15 | $2.63 | $2.63 | 32,800 | — | — |
| 2000-12-14 | $2.63 | $2.63 | 1,654,400 | — | — |
| 2000-12-13 | $3.00 | $3.00 | 324,000 | — | — |
| 2000-12-12 | $3.12 | $3.12 | 470,400 | — | — |
| 2000-12-11 | $3.23 | $3.23 | 264,800 | — | — |
| 2000-12-08 | $3.17 | $3.17 | 424,800 | — | — |
| 2000-12-07 | $3.00 | $3.00 | 440,000 | — | — |
| 2000-12-06 | $2.88 | $2.88 | 408,800 | — | — |
| 2000-12-05 | $2.78 | $2.78 | 1,095,200 | — | — |
| 2000-12-04 | $2.89 | $2.89 | 1,025,600 | — | — |
| 2000-12-01 | $2.75 | $2.75 | 416,800 | — | — |
| 2000-11-30 | $2.77 | $2.77 | 688,000 | — | — |
| 2000-11-29 | $2.78 | $2.78 | 128,000 | — | — |
| 2000-11-28 | $2.94 | $2.94 | 1,260,800 | — | — |
| 2000-11-27 | $2.97 | $2.97 | 833,600 | — | — |
| 2000-11-24 | $2.88 | $2.87 | 242,400 | — | — |
| 2000-11-22 | $2.88 | $2.87 | 404,000 | — | — |
| 2000-11-21 | $2.83 | $2.83 | 712,800 | — | — |
| 2000-11-20 | $2.84 | $2.84 | 264,800 | — | — |
| 2000-11-17 | $2.92 | $2.92 | 272,800 | — | — |
| 2000-11-16 | $2.87 | $2.87 | 72,800 | — | — |
| 2000-11-15 | $2.88 | $2.87 | 736,800 | — | — |
| 2000-11-14 | $2.84 | $2.84 | 1,000,800 | — | — |
| 2000-11-13 | $2.77 | $2.77 | 726,400 | — | — |
| 2000-11-10 | $3.09 | $3.09 | 368,000 | — | — |
| 2000-11-09 | $2.99 | $2.99 | 1,449,600 | — | — |
| 2000-11-08 | $3.00 | $3.00 | 2,896,000 | — | — |
| 2000-11-07 | $2.97 | $2.97 | 866,400 | — | — |
| 2000-11-06 | $3.01 | $3.01 | 677,600 | — | — |
| 2000-11-03 | $3.16 | $3.16 | 2,640,800 | — | — |
| 2000-11-02 | $2.98 | $2.98 | 914,400 | — | — |
| 2000-11-01 | $2.90 | $2.90 | 2,935,200 | — | — |
| 2000-10-31 | $2.92 | $2.92 | 3,561,600 | — | — |
| 2000-10-30 | $2.69 | $2.69 | 741,600 | — | — |
| 2000-10-27 | $2.44 | $2.44 | 400,000 | — | — |
| 2000-10-26 | $2.27 | $2.27 | 338,400 | — | — |
| 2000-10-25 | $2.28 | $2.28 | 1,664,000 | — | — |
| 2000-10-24 | $2.19 | $2.19 | 533,600 | — | — |
| 2000-10-23 | $2.09 | $2.09 | 1,488,800 | — | — |
| 2000-10-20 | $2.13 | $2.13 | 1,064,800 | — | — |
| 2000-10-19 | $2.13 | $2.13 | 1,219,200 | — | — |
| 2000-10-18 | $2.18 | $2.18 | 1,392,000 | — | — |
| 2000-10-17 | $2.30 | $2.30 | 620,000 | — | — |
| 2000-10-16 | $2.16 | $2.16 | 1,236,800 | — | — |
| 2000-10-13 | $2.16 | $2.16 | 1,595,200 | — | — |
| 2000-10-12 | $2.11 | $2.11 | 4,552,000 | — | — |
| 2000-10-11 | $2.22 | $2.22 | 3,709,600 | — | — |
| 2000-10-10 | $2.30 | $2.30 | 2,257,600 | — | — |
| 2000-10-09 | $2.27 | $2.27 | 2,759,200 | — | — |
| 2000-10-06 | $2.44 | $2.44 | 7,776,800 | — | — |