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
- 1994-11-04 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 | $1.96 | $1.96 | 221,000 | — | — |
| 2000-12-28 | $1.94 | $1.94 | 247,000 | — | — |
| 2000-12-27 | $1.92 | $1.92 | 125,000 | — | — |
| 2000-12-26 | $1.94 | $1.94 | 182,000 | — | — |
| 2000-12-22 | $1.92 | $1.92 | 50,000 | — | — |
| 2000-12-21 | $1.89 | $1.89 | 386,000 | — | — |
| 2000-12-20 | $1.93 | $1.92 | 419,000 | — | — |
| 2000-12-19 | $1.99 | $1.99 | 302,000 | — | — |
| 2000-12-18 | $1.96 | $1.96 | 951,000 | — | — |
| 2000-12-15 | $1.94 | $1.94 | 141,000 | — | — |
| 2000-12-14 | $1.93 | $1.93 | 192,000 | — | — |
| 2000-12-13 | $1.93 | $1.93 | 504,000 | — | — |
| 2000-12-12 | $1.94 | $1.94 | 421,000 | — | — |
| 2000-12-11 | $1.95 | $1.95 | 515,000 | — | — |
| 2000-12-08 | $1.95 | $1.95 | 341,000 | — | — |
| 2000-12-07 | $1.89 | $1.89 | 49,000 | — | — |
| 2000-12-06 | $1.89 | $1.89 | 336,000 | — | — |
| 2000-12-05 | $1.90 | $1.90 | 1,105,000 | — | — |
| 2000-12-04 | $1.88 | $1.88 | 162,000 | — | — |
| 2000-12-01 | $1.91 | $1.91 | 352,000 | — | — |
| 2000-11-30 | $1.86 | $1.86 | 34,000 | — | — |
| 2000-11-29 | $1.86 | $1.86 | 446,000 | — | — |
| 2000-11-28 | $1.90 | $1.90 | 227,000 | — | — |
| 2000-11-27 | $1.90 | $1.90 | 220,000 | — | — |
| 2000-11-24 | $1.91 | $1.91 | 58,000 | — | — |
| 2000-11-22 | $1.93 | $1.92 | 100,000 | — | — |
| 2000-11-21 | $1.89 | $1.89 | 120,000 | — | — |
| 2000-11-20 | $1.87 | $1.87 | 87,000 | — | — |
| 2000-11-17 | $1.93 | $1.93 | 107,000 | — | — |
| 2000-11-16 | $1.97 | $1.97 | 58,000 | — | — |
| 2000-11-15 | $1.97 | $1.97 | 117,000 | — | — |
| 2000-11-14 | $1.98 | $1.98 | 217,000 | — | — |
| 2000-11-13 | $1.98 | $1.98 | 116,000 | — | — |
| 2000-11-10 | $1.86 | $1.86 | 180,000 | — | — |
| 2000-11-09 | $2.00 | $2.00 | 44,000 | — | — |
| 2000-11-08 | $2.01 | $2.01 | 18,000 | — | — |
| 2000-11-07 | $2.02 | $2.02 | 184,000 | — | — |
| 2000-11-06 | $2.16 | $2.16 | 258,000 | — | — |
| 2000-11-03 | $2.44 | $2.44 | 268,000 | — | — |
| 2000-11-02 | $2.09 | $2.09 | 438,000 | — | — |
| 2000-11-01 | $2.04 | $2.04 | 43,000 | — | — |
| 2000-10-31 | $2.03 | $2.03 | 1,065,000 | — | — |
| 2000-10-30 | $2.00 | $2.00 | 246,000 | — | — |
| 2000-10-27 | $2.04 | $2.04 | 87,000 | — | — |
| 2000-10-26 | $2.03 | $2.03 | 126,000 | — | — |
| 2000-10-25 | $1.96 | $1.96 | 178,000 | — | — |
| 2000-10-24 | $2.00 | $2.00 | 327,000 | — | — |
| 2000-10-23 | $1.98 | $1.98 | 69,000 | — | — |
| 2000-10-20 | $1.92 | $1.92 | 195,000 | — | — |
| 2000-10-19 | $1.92 | $1.92 | 266,000 | — | — |
| 2000-10-18 | $1.98 | $1.98 | 86,000 | — | — |
| 2000-10-17 | $1.96 | $1.96 | 474,000 | — | — |
| 2000-10-16 | $1.98 | $1.98 | 171,000 | — | — |
| 2000-10-13 | $2.01 | $2.01 | 130,000 | — | — |
| 2000-10-12 | $1.87 | $1.87 | 221,000 | — | — |
| 2000-10-11 | $1.92 | $1.92 | 138,000 | — | — |
| 2000-10-10 | $1.93 | $1.93 | 36,000 | — | — |
| 2000-10-09 | $1.95 | $1.95 | 125,000 | — | — |
| 2000-10-06 | $1.94 | $1.94 | 50,000 | — | — |
| 2000-10-05 | $1.97 | $1.97 | 62,000 | — | — |
| 2000-10-04 | $1.93 | $1.93 | 121,000 | — | — |
| 2000-10-03 | $1.96 | $1.96 | 111,000 | — | — |
| 2000-10-02 | $1.96 | $1.96 | 130,000 | — | — |
| 2000-09-29 | $1.96 | $1.96 | 347,000 | — | — |
| 2000-09-28 | $1.94 | $1.94 | 149,000 | — | — |
| 2000-09-27 | $1.88 | $1.88 | 169,000 | — | — |
| 2000-09-26 | $1.86 | $1.86 | 76,000 | — | — |
| 2000-09-25 | $1.88 | $1.88 | 346,000 | — | — |
| 2000-09-22 | $1.83 | $1.83 | 100,000 | — | — |
| 2000-09-21 | $1.83 | $1.83 | 74,000 | — | — |
| 2000-09-20 | $1.86 | $1.86 | 193,000 | — | — |
| 2000-09-19 | $1.86 | $1.86 | 77,000 | — | — |
| 2000-09-18 | $1.88 | $1.87 | 270,000 | — | — |
| 2000-09-15 | $1.91 | $1.91 | 29,000 | — | — |
| 2000-09-14 | $1.90 | $1.90 | 73,000 | — | — |
| 2000-09-13 | $1.91 | $1.91 | 138,000 | — | — |
| 2000-09-12 | $1.93 | $1.93 | 88,000 | — | — |
| 2000-09-11 | $1.94 | $1.94 | 72,000 | — | — |
| 2000-09-08 | $1.98 | $1.98 | 135,000 | — | — |
| 2000-09-07 | $1.97 | $1.97 | 157,000 | — | — |
| 2000-09-06 | $1.93 | $1.93 | 173,000 | — | — |
| 2000-09-05 | $1.98 | $1.98 | 38,000 | — | — |
| 2000-09-01 | $1.98 | $1.98 | 42,000 | — | — |
| 2000-08-31 | $1.96 | $1.96 | 182,000 | — | — |
| 2000-08-30 | $1.98 | $1.98 | 53,000 | — | — |
| 2000-08-29 | $1.96 | $1.96 | 79,000 | — | — |
| 2000-08-28 | $1.96 | $1.96 | 28,000 | — | — |
| 2000-08-25 | $1.97 | $1.97 | 73,000 | — | — |
| 2000-08-24 | $1.99 | $1.99 | 28,000 | — | — |
| 2000-08-23 | $1.96 | $1.96 | 114,000 | — | — |
| 2000-08-22 | $1.93 | $1.92 | 138,000 | — | — |
| 2000-08-21 | $1.94 | $1.94 | 97,000 | — | — |
| 2000-08-18 | $1.96 | $1.96 | 22,000 | — | — |
| 2000-08-17 | $2.00 | $2.00 | 39,000 | — | — |
| 2000-08-16 | $2.03 | $2.03 | 86,000 | — | — |
| 2000-08-15 | $2.01 | $2.01 | 113,000 | — | — |
| 2000-08-14 | $2.07 | $2.07 | 97,000 | — | — |
| 2000-08-11 | $2.00 | $2.00 | 186,000 | — | — |
| 2000-08-10 | $1.99 | $1.99 | 63,000 | — | — |
| 2000-08-09 | $1.98 | $1.98 | 21,000 | — | — |
| 2000-08-08 | $2.06 | $2.06 | 170,000 | — | — |
| 2000-08-07 | $2.00 | $2.00 | 122,000 | — | — |
| 2000-08-04 | $1.93 | $1.93 | 153,000 | — | — |
| 2000-08-03 | $1.89 | $1.89 | 197,000 | — | — |
| 2000-08-02 | $1.91 | $1.91 | 264,000 | — | — |
| 2000-08-01 | $2.00 | $2.00 | 65,000 | — | — |
| 2000-07-31 | $1.98 | $1.98 | 88,000 | — | — |
| 2000-07-28 | $1.95 | $1.95 | 55,000 | — | — |
| 2000-07-27 | $1.96 | $1.96 | 45,000 | — | — |
| 2000-07-26 | $1.93 | $1.92 | 122,000 | — | — |
| 2000-07-25 | $2.03 | $2.03 | 106,000 | — | — |
| 2000-07-24 | $1.97 | $1.97 | 107,000 | — | — |
| 2000-07-21 | $2.00 | $2.00 | 1,384,000 | — | — |
| 2000-07-20 | $2.05 | $2.05 | 192,000 | — | — |
| 2000-07-19 | $2.05 | $2.05 | 437,000 | — | — |
| 2000-07-18 | $2.04 | $2.04 | 204,000 | — | — |
| 2000-07-17 | $2.08 | $2.08 | 86,000 | — | — |
| 2000-07-14 | $2.09 | $2.09 | 690,000 | — | — |
| 2000-07-13 | $2.11 | $2.11 | 238,000 | — | — |
| 2000-07-12 | $2.03 | $2.03 | 120,000 | — | — |
| 2000-07-11 | $2.05 | $2.05 | 143,000 | — | — |
| 2000-07-10 | $1.96 | $1.96 | 96,000 | — | — |
| 2000-07-07 | $2.01 | $2.01 | 255,000 | — | — |
| 2000-07-06 | $1.96 | $1.96 | 102,000 | — | — |
| 2000-07-05 | $1.96 | $1.96 | 107,000 | — | — |
| 2000-07-03 | $1.99 | $1.99 | 53,000 | — | — |
| 2000-06-30 | $2.00 | $2.00 | 123,000 | — | — |
| 2000-06-29 | $1.92 | $1.92 | 223,000 | — | — |
| 2000-06-28 | $1.87 | $1.87 | 35,000 | — | — |
| 2000-06-27 | $1.86 | $1.86 | 98,000 | — | — |
| 2000-06-26 | $1.94 | $1.94 | 2,000 | — | — |
| 2000-06-23 | $1.88 | $1.87 | 311,000 | — | — |
| 2000-06-22 | $1.93 | $1.92 | 106,000 | — | — |
| 2000-06-21 | $1.93 | $1.93 | 235,000 | — | — |
| 2000-06-20 | $1.93 | $1.92 | 93,000 | — | — |
| 2000-06-19 | $1.93 | $1.92 | 43,000 | — | — |
| 2000-06-16 | $1.93 | $1.92 | 157,000 | — | — |
| 2000-06-15 | $1.88 | $1.87 | 250,000 | — | — |
| 2000-06-14 | $1.90 | $1.90 | 298,000 | — | — |
| 2000-06-13 | $1.90 | $1.90 | 388,000 | — | — |
| 2000-06-12 | $1.89 | $1.89 | 292,000 | — | — |
| 2000-06-09 | $1.94 | $1.94 | 132,000 | — | — |
| 2000-06-08 | $1.86 | $1.86 | 123,000 | — | — |
| 2000-06-07 | $1.82 | $1.82 | 101,000 | — | — |
| 2000-06-06 | $1.76 | $1.76 | 316,000 | — | — |
| 2000-06-05 | $1.81 | $1.81 | 192,000 | — | — |
| 2000-06-02 | $1.75 | $1.75 | 286,000 | — | — |
| 2000-06-01 | $1.78 | $1.78 | 343,000 | — | — |
| 2000-05-31 | $1.72 | $1.72 | 511,000 | — | — |
| 2000-05-30 | $1.75 | $1.75 | 273,000 | — | — |
| 2000-05-26 | $1.76 | $1.76 | 62,000 | — | — |
| 2000-05-25 | $1.73 | $1.73 | 46,000 | — | — |
| 2000-05-24 | $1.76 | $1.76 | 256,000 | — | — |
| 2000-05-23 | $1.79 | $1.79 | 186,000 | — | — |
| 2000-05-22 | $1.78 | $1.78 | 113,000 | — | — |
| 2000-05-19 | $1.76 | $1.76 | 426,000 | — | — |
| 2000-05-18 | $1.81 | $1.81 | 277,000 | — | — |
| 2000-05-17 | $1.79 | $1.79 | 235,000 | — | — |
| 2000-05-16 | $1.78 | $1.77 | 280,000 | — | — |
| 2000-05-15 | $1.67 | $1.67 | 114,000 | — | — |
| 2000-05-12 | $1.67 | $1.67 | 565,000 | — | — |
| 2000-05-11 | $1.66 | $1.66 | 17,000 | — | — |
| 2000-05-10 | $1.65 | $1.65 | 132,000 | — | — |
| 2000-05-09 | $1.67 | $1.67 | 2,974,000 | — | — |
| 2000-05-08 | $1.68 | $1.68 | 241,000 | — | — |
| 2000-05-05 | $1.66 | $1.66 | 288,000 | — | — |
| 2000-05-04 | $1.69 | $1.69 | 247,000 | — | — |
| 2000-05-03 | $1.69 | $1.69 | 141,000 | — | — |
| 2000-05-02 | $1.65 | $1.65 | 395,000 | — | — |
| 2000-05-01 | $1.63 | $1.63 | 254,000 | — | — |
| 2000-04-28 | $1.68 | $1.68 | 227,000 | — | — |
| 2000-04-27 | $1.68 | $1.68 | 43,000 | — | — |
| 2000-04-26 | $1.68 | $1.68 | 30,000 | — | — |
| 2000-04-25 | $1.68 | $1.68 | 208,000 | — | — |
| 2000-04-24 | $1.69 | $1.69 | 61,000 | — | — |
| 2000-04-20 | $1.66 | $1.66 | 351,000 | — | — |
| 2000-04-19 | $1.68 | $1.68 | 25,000 | — | — |
| 2000-04-18 | $1.70 | $1.70 | 46,000 | — | — |
| 2000-04-17 | $1.64 | $1.64 | 476,000 | — | — |
| 2000-04-14 | $1.65 | $1.65 | 206,000 | — | — |
| 2000-04-13 | $1.71 | $1.71 | 39,000 | — | — |
| 2000-04-12 | $1.80 | $1.80 | 17,000 | — | — |
| 2000-04-11 | $1.74 | $1.74 | 191,000 | — | — |
| 2000-04-10 | $1.80 | $1.80 | 196,000 | — | — |
| 2000-04-07 | $1.81 | $1.81 | 99,000 | — | — |
| 2000-04-06 | $1.78 | $1.77 | 143,000 | — | — |
| 2000-04-05 | $1.72 | $1.72 | 160,000 | — | — |
| 2000-04-04 | $1.76 | $1.76 | 125,000 | — | — |
| 2000-04-03 | $1.81 | $1.81 | 89,000 | — | — |
| 2000-03-31 | $1.84 | $1.84 | 266,000 | — | — |
| 2000-03-30 | $1.86 | $1.86 | 581,000 | — | — |
| 2000-03-29 | $1.80 | $1.80 | 186,000 | — | — |
| 2000-03-28 | $1.77 | $1.77 | 568,000 | — | — |
| 2000-03-27 | $1.77 | $1.77 | 60,000 | — | — |
| 2000-03-24 | $1.78 | $1.77 | 499,000 | — | — |
| 2000-03-23 | $1.74 | $1.74 | 305,000 | — | — |
| 2000-03-22 | $1.75 | $1.75 | 253,000 | — | — |
| 2000-03-21 | $1.70 | $1.70 | 97,000 | — | — |
| 2000-03-20 | $1.71 | $1.71 | 1,320,000 | — | — |
| 2000-03-17 | $1.74 | $1.74 | 447,000 | — | — |
| 2000-03-16 | $1.76 | $1.76 | 481,000 | — | — |
| 2000-03-15 | $1.70 | $1.70 | 326,000 | — | — |
| 2000-03-14 | $1.71 | $1.71 | 435,000 | — | — |
| 2000-03-13 | $1.70 | $1.70 | 205,000 | — | — |
| 2000-03-10 | $1.71 | $1.71 | 598,000 | — | — |
| 2000-03-09 | $1.80 | $1.80 | 349,000 | — | — |
| 2000-03-08 | $1.71 | $1.71 | 236,000 | — | — |
| 2000-03-07 | $1.70 | $1.70 | 327,000 | — | — |
| 2000-03-06 | $1.67 | $1.67 | 166,000 | — | — |
| 2000-03-03 | $1.68 | $1.68 | 255,000 | — | — |
| 2000-03-02 | $1.65 | $1.65 | 273,000 | — | — |
| 2000-03-01 | $1.66 | $1.66 | 269,000 | — | — |
| 2000-02-29 | $1.71 | $1.71 | 537,000 | — | — |
| 2000-02-28 | $1.75 | $1.75 | 966,000 | — | — |
| 2000-02-25 | $1.73 | $1.73 | 557,000 | — | — |
| 2000-02-24 | $1.76 | $1.76 | 693,000 | — | — |
| 2000-02-23 | $1.81 | $1.81 | 1,139,000 | — | — |
| 2000-02-22 | $1.87 | $1.87 | 785,000 | — | — |
| 2000-02-18 | $1.91 | $1.91 | 586,000 | — | — |
| 2000-02-17 | $1.89 | $1.89 | 3,573,000 | — | — |
| 2000-02-16 | $1.89 | $1.89 | 453,000 | — | — |
| 2000-02-15 | $1.95 | $1.95 | 417,000 | — | — |
| 2000-02-14 | $1.81 | $1.81 | 1,398,000 | — | — |
| 2000-02-11 | $1.96 | $1.96 | 2,072,000 | — | — |
| 2000-02-10 | $2.43 | $2.43 | 98,000 | — | — |
| 2000-02-09 | $2.47 | $2.47 | 385,000 | — | — |
| 2000-02-08 | $2.45 | $2.45 | 106,000 | — | — |
| 2000-02-07 | $2.50 | $2.50 | 248,000 | — | — |
| 2000-02-04 | $2.52 | $2.52 | 65,000 | — | — |
| 2000-02-03 | $2.51 | $2.51 | 269,000 | — | — |
| 2000-02-02 | $2.48 | $2.48 | 128,000 | — | — |
| 2000-02-01 | $2.45 | $2.45 | 129,000 | — | — |
| 2000-01-31 | $2.60 | $2.60 | 384,000 | — | — |
| 2000-01-28 | $2.58 | $2.58 | 163,000 | — | — |
| 2000-01-27 | $2.60 | $2.60 | 235,000 | — | — |
| 2000-01-26 | $2.59 | $2.59 | 346,000 | — | — |
| 2000-01-25 | $2.64 | $2.64 | 376,000 | — | — |
| 2000-01-24 | $2.70 | $2.70 | 749,000 | — | — |
| 2000-01-21 | $2.63 | $2.62 | 115,000 | — | — |
| 2000-01-20 | $2.59 | $2.59 | 221,000 | — | — |
| 2000-01-19 | $2.59 | $2.59 | 163,000 | — | — |
| 2000-01-18 | $2.56 | $2.56 | 355,000 | — | — |
| 2000-01-14 | $2.59 | $2.59 | 551,000 | — | — |
| 2000-01-13 | $2.59 | $2.59 | 351,000 | — | — |
| 2000-01-12 | $2.60 | $2.60 | 375,000 | — | — |
| 2000-01-11 | $2.56 | $2.56 | 162,000 | — | — |
| 2000-01-10 | $2.60 | $2.60 | 46,000 | — | — |
| 2000-01-07 | $2.55 | $2.55 | 112,000 | — | — |
| 2000-01-06 | $2.58 | $2.58 | 336,000 | — | — |
| 2000-01-05 | $2.45 | $2.45 | 159,000 | — | — |
| 2000-01-04 | $2.49 | $2.49 | 137,000 | — | — |
| 2000-01-03 | $2.48 | $2.48 | 40,000 | — | — |