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
- 1997-01-14 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 | $1.36 | $1.43 | 106,725 | — | — |
| 2000-12-28 | $1.48 | $1.56 | 105,693 | — | — |
| 2000-12-27 | $1.36 | $1.43 | 35,231 | — | — |
| 2000-12-26 | $1.44 | $1.52 | 68,398 | — | — |
| 2000-12-22 | $1.48 | $1.56 | 149,474 | — | — |
| 2000-12-21 | $1.53 | $1.60 | 45,108 | — | — |
| 2000-12-20 | $1.53 | $1.60 | 9,582 | — | — |
| 2000-12-19 | $1.65 | $1.74 | 147 | — | — |
| 2000-12-18 | $1.61 | $1.69 | 10,614 | — | — |
| 2000-12-15 | $1.78 | $1.87 | 17,100 | — | — |
| 2000-12-14 | $1.70 | $1.78 | 59,849 | — | — |
| 2000-12-13 | $1.87 | $1.96 | 20,637 | — | — |
| 2000-12-12 | $1.91 | $2.01 | 5,749 | — | — |
| 2000-12-11 | $2.04 | $2.14 | 884 | — | — |
| 2000-12-08 | $1.95 | $2.05 | 21,669 | — | — |
| 2000-12-07 | $1.87 | $1.96 | 590 | — | — |
| 2000-12-06 | $1.87 | $1.96 | 16,215 | — | — |
| 2000-12-05 | $2.04 | $2.14 | 12,677 | — | — |
| 2000-12-04 | $1.91 | $2.01 | 7,813 | — | — |
| 2000-12-01 | $1.78 | $1.87 | 20,637 | — | — |
| 2000-11-30 | $2.04 | $2.14 | 9,434 | — | — |
| 2000-11-29 | $1.87 | $1.96 | 14,594 | — | — |
| 2000-11-28 | $1.78 | $1.87 | 3,096 | — | — |
| 2000-11-27 | $2.20 | $2.32 | 590 | — | — |
| 2000-11-24 | $2.20 | $2.32 | 36,116 | — | — |
| 2000-11-22 | $2.37 | $2.50 | 8,697 | — | — |
| 2000-11-21 | $2.46 | $2.59 | 8,255 | — | — |
| 2000-11-20 | $2.54 | $2.67 | 26,092 | — | — |
| 2000-11-17 | $2.50 | $2.63 | 0 | — | — |
| 2000-11-16 | $2.50 | $2.63 | 13,857 | — | — |
| 2000-11-15 | $2.42 | $2.54 | 737 | — | — |
| 2000-11-14 | $2.42 | $2.54 | 3,685 | — | — |
| 2000-11-13 | $2.54 | $2.67 | 2,064 | — | — |
| 2000-11-10 | $2.67 | $2.81 | 12,530 | — | — |
| 2000-11-09 | $2.71 | $2.85 | 0 | — | — |
| 2000-11-08 | $2.71 | $2.85 | 31,104 | — | — |
| 2000-11-07 | $2.71 | $2.85 | 4,717 | — | — |
| 2000-11-06 | $2.71 | $2.85 | 13,120 | — | — |
| 2000-11-03 | $2.63 | $2.76 | 1,327 | — | — |
| 2000-11-02 | $2.71 | $2.85 | 34,052 | — | — |
| 2000-11-01 | $2.80 | $2.94 | 22,112 | — | — |
| 2000-10-31 | $2.71 | $2.85 | 2,211 | — | — |
| 2000-10-30 | $2.71 | $2.85 | 590 | — | — |
| 2000-10-27 | $2.71 | $2.85 | 26,239 | — | — |
| 2000-10-26 | $2.67 | $2.81 | 10,908 | — | — |
| 2000-10-25 | $2.71 | $2.85 | 3,538 | — | — |
| 2000-10-24 | $2.63 | $2.76 | 7,518 | — | — |
| 2000-10-23 | $2.97 | $3.12 | 590 | — | — |
| 2000-10-20 | $2.97 | $3.12 | 6,928 | — | — |
| 2000-10-19 | $2.97 | $3.12 | 8,697 | — | — |
| 2000-10-18 | $2.97 | $3.12 | 295 | — | — |
| 2000-10-17 | $2.97 | $3.12 | 737 | — | — |
| 2000-10-16 | $2.97 | $3.12 | 11,351 | — | — |
| 2000-10-13 | $2.97 | $3.12 | 10,171 | — | — |
| 2000-10-12 | $2.97 | $3.12 | 884 | — | — |
| 2000-10-11 | $2.88 | $3.03 | 2,359 | — | — |
| 2000-10-10 | $2.88 | $3.03 | 2,653 | — | — |
| 2000-10-09 | $2.88 | $3.03 | 3,390 | — | — |
| 2000-10-06 | $2.97 | $3.12 | 590 | — | — |
| 2000-10-05 | $2.97 | $3.12 | 14,594 | — | — |
| 2000-10-04 | $2.80 | $2.94 | 2,653 | — | — |
| 2000-10-03 | $2.37 | $2.50 | 28,598 | — | — |
| 2000-10-02 | $2.33 | $2.45 | 5,896 | — | — |
| 2000-09-29 | $2.33 | $2.45 | 66,630 | — | — |
| 2000-09-28 | $2.80 | $2.94 | 2,653 | — | — |
| 2000-09-27 | $2.71 | $2.85 | 0 | — | — |
| 2000-09-26 | $2.71 | $2.85 | 1,769 | — | — |
| 2000-09-25 | $2.80 | $2.94 | 5,749 | — | — |
| 2000-09-22 | $2.80 | $2.94 | 4,275 | — | — |
| 2000-09-21 | $2.80 | $2.94 | 18,279 | — | — |
| 2000-09-20 | $2.80 | $2.94 | 737 | — | — |
| 2000-09-19 | $2.80 | $2.94 | 42,159 | — | — |
| 2000-09-18 | $2.80 | $2.94 | 3,833 | — | — |
| 2000-09-15 | $2.88 | $3.03 | 0 | — | — |
| 2000-09-14 | $2.88 | $3.03 | 0 | — | — |
| 2000-09-13 | $2.88 | $3.03 | 17,984 | — | — |
| 2000-09-12 | $2.88 | $3.03 | 442 | — | — |
| 2000-09-11 | $2.88 | $3.03 | 9,434 | — | — |
| 2000-09-08 | $3.14 | $3.30 | 2,948 | — | — |
| 2000-09-07 | $3.01 | $3.16 | 7,960 | — | — |
| 2000-09-06 | $2.71 | $2.85 | 1,769 | — | — |
| 2000-09-05 | $3.05 | $3.21 | 295 | — | — |
| 2000-09-01 | $3.14 | $3.30 | 7,665 | — | — |
| 2000-08-31 | $2.88 | $3.03 | 2,801 | — | — |
| 2000-08-30 | $2.93 | $3.08 | 2,211 | — | — |
| 2000-08-29 | $2.88 | $3.03 | 6,928 | — | — |
| 2000-08-28 | $2.76 | $2.90 | 1,916 | — | — |
| 2000-08-25 | $2.76 | $2.90 | 3,096 | — | — |
| 2000-08-24 | $2.80 | $2.94 | 26,092 | — | — |
| 2000-08-23 | $2.80 | $2.94 | 38,769 | — | — |
| 2000-08-22 | $2.97 | $3.12 | 3,390 | — | — |
| 2000-08-21 | $2.97 | $3.12 | 0 | — | — |
| 2000-08-18 | $2.97 | $3.12 | 5,012 | — | — |
| 2000-08-17 | $2.97 | $3.12 | 7,665 | — | — |
| 2000-08-16 | $2.97 | $3.12 | 16,215 | — | — |
| 2000-08-15 | $2.80 | $2.94 | 20,932 | — | — |
| 2000-08-14 | $2.71 | $2.85 | 1,179 | — | — |
| 2000-08-11 | $2.67 | $2.81 | 34,789 | — | — |
| 2000-08-10 | $2.67 | $2.81 | 1,179 | — | — |
| 2000-08-09 | $2.67 | $2.81 | 8,255 | — | — |
| 2000-08-08 | $2.54 | $2.67 | 5,896 | — | — |
| 2000-08-07 | $2.67 | $2.81 | 3,243 | — | — |
| 2000-08-04 | $2.63 | $2.76 | 3,980 | — | — |
| 2000-08-03 | $2.54 | $2.67 | 1,622 | — | — |
| 2000-08-02 | $2.46 | $2.59 | 2,211 | — | — |
| 2000-08-01 | $2.54 | $2.67 | 9,139 | — | — |
| 2000-07-31 | $2.63 | $2.76 | 0 | — | — |
| 2000-07-28 | $2.63 | $2.76 | 6,928 | — | — |
| 2000-07-27 | $2.37 | $2.50 | 9,582 | — | — |
| 2000-07-26 | $2.46 | $2.59 | 9,287 | — | — |
| 2000-07-25 | $2.33 | $2.45 | 98,175 | — | — |
| 2000-07-24 | $2.80 | $2.94 | 4,275 | — | — |
| 2000-07-21 | $2.71 | $2.85 | 26,386 | — | — |
| 2000-07-20 | $2.88 | $3.03 | 27,566 | — | — |
| 2000-07-19 | $3.10 | $3.25 | 3,390 | — | — |
| 2000-07-18 | $2.93 | $3.08 | 17,247 | — | — |
| 2000-07-17 | $3.14 | $3.30 | 19,311 | — | — |
| 2000-07-14 | $3.35 | $3.52 | 19,900 | — | — |
| 2000-07-13 | $3.31 | $3.48 | 10,908 | — | — |
| 2000-07-12 | $3.35 | $3.52 | 59,849 | — | — |
| 2000-07-11 | $2.71 | $2.85 | 884 | — | — |
| 2000-07-10 | $2.71 | $2.85 | 14,888 | — | — |
| 2000-07-07 | $2.37 | $2.50 | 4,865 | — | — |
| 2000-07-06 | $2.80 | $2.94 | 0 | — | — |
| 2000-07-05 | $2.80 | $2.94 | 5,896 | — | — |
| 2000-07-03 | $2.80 | $2.94 | 15,773 | — | — |
| 2000-06-30 | $2.63 | $2.76 | 7,223 | — | — |
| 2000-06-29 | $2.46 | $2.59 | 3,096 | — | — |
| 2000-06-28 | $2.54 | $2.67 | 18,574 | — | — |
| 2000-06-27 | $2.37 | $2.50 | 3,833 | — | — |
| 2000-06-26 | $2.63 | $2.76 | 3,096 | — | — |
| 2000-06-23 | $2.46 | $2.59 | 16,215 | — | — |
| 2000-06-22 | $2.71 | $2.85 | 1,769 | — | — |
| 2000-06-21 | $2.63 | $2.76 | 1,179 | — | — |
| 2000-06-20 | $2.54 | $2.67 | 2,211 | — | — |
| 2000-06-19 | $2.54 | $2.67 | 15,036 | — | — |
| 2000-06-16 | $2.54 | $2.67 | 295 | — | — |
| 2000-06-15 | $2.63 | $2.76 | 31,988 | — | — |
| 2000-06-14 | $2.54 | $2.67 | 21,375 | — | — |
| 2000-06-13 | $2.80 | $2.94 | 295 | — | — |
| 2000-06-12 | $2.76 | $2.90 | 11,351 | — | — |
| 2000-06-09 | $2.88 | $3.03 | 26,386 | — | — |
| 2000-06-08 | $2.88 | $3.03 | 173,207 | — | — |
| 2000-06-07 | $2.71 | $2.85 | 20,048 | — | — |
| 2000-06-06 | $3.18 | $3.34 | 295 | — | — |
| 2000-06-05 | $3.05 | $3.21 | 3,096 | — | — |
| 2000-06-02 | $3.01 | $3.16 | 1,179 | — | — |
| 2000-06-01 | $3.05 | $3.21 | 28,450 | — | — |
| 2000-05-31 | $3.01 | $3.16 | 18,721 | — | — |
| 2000-05-30 | $3.01 | $3.16 | 0 | — | — |
| 2000-05-26 | $3.01 | $3.16 | 0 | — | — |
| 2000-05-25 | $3.01 | $3.16 | 10,319 | — | — |
| 2000-05-24 | $2.76 | $2.90 | 2,948 | — | — |
| 2000-05-23 | $2.88 | $3.03 | 19,311 | — | — |
| 2000-05-22 | $3.39 | $3.57 | 0 | — | — |
| 2000-05-19 | $3.39 | $3.57 | 0 | — | — |
| 2000-05-18 | $3.39 | $3.57 | 6,928 | — | — |
| 2000-05-17 | $3.39 | $3.57 | 3,390 | — | — |
| 2000-05-16 | $3.39 | $3.57 | 2,506 | — | — |
| 2000-05-15 | $3.39 | $3.57 | 0 | — | — |
| 2000-05-12 | $3.39 | $3.57 | 3,685 | — | — |
| 2000-05-11 | $3.31 | $3.48 | 0 | — | — |
| 2000-05-10 | $3.31 | $3.48 | 2,653 | — | — |
| 2000-05-09 | $3.31 | $3.48 | 5,896 | — | — |
| 2000-05-08 | $3.26 | $3.43 | 8,108 | — | — |
| 2000-05-05 | $3.05 | $3.21 | 6,633 | — | — |
| 2000-05-04 | $3.05 | $3.21 | 25,355 | — | — |
| 2000-05-03 | $3.48 | $3.66 | 0 | — | — |
| 2000-05-02 | $3.48 | $3.66 | 1,622 | — | — |
| 2000-05-01 | $3.48 | $3.66 | 884 | — | — |
| 2000-04-28 | $3.48 | $3.66 | 6,486 | — | — |
| 2000-04-27 | $3.31 | $3.48 | 1,474 | — | — |
| 2000-04-26 | $3.22 | $3.39 | 14,151 | — | — |
| 2000-04-25 | $2.80 | $2.94 | 3,980 | — | — |
| 2000-04-24 | $2.71 | $2.85 | 20,048 | — | — |
| 2000-04-20 | $3.39 | $3.57 | 4,127 | — | — |
| 2000-04-19 | $3.43 | $3.61 | 5,896 | — | — |
| 2000-04-18 | $3.48 | $3.66 | 25,060 | — | — |
| 2000-04-17 | $3.56 | $3.74 | 295 | — | — |
| 2000-04-14 | $3.65 | $3.83 | 16,805 | — | — |
| 2000-04-13 | $3.65 | $3.83 | 4,717 | — | — |
| 2000-04-12 | $3.90 | $4.10 | 13,267 | — | — |
| 2000-04-11 | $3.99 | $4.19 | 5,602 | — | — |
| 2000-04-10 | $3.99 | $4.19 | 3,685 | — | — |
| 2000-04-07 | $3.99 | $4.19 | 3,243 | — | — |
| 2000-04-06 | $4.24 | $4.46 | 7,665 | — | — |
| 2000-04-05 | $4.07 | $4.28 | 0 | — | — |
| 2000-04-04 | $4.07 | $4.28 | 442 | — | — |
| 2000-04-03 | $4.07 | $4.28 | 5,307 | — | — |
| 2000-03-31 | $4.07 | $4.28 | 3,243 | — | — |
| 2000-03-30 | $4.07 | $4.28 | 4,717 | — | — |
| 2000-03-29 | $4.32 | $4.55 | 17,689 | — | — |
| 2000-03-28 | $4.07 | $4.28 | 10,024 | — | — |
| 2000-03-27 | $4.07 | $4.28 | 884 | — | — |
| 2000-03-24 | $4.32 | $4.55 | 590 | — | — |
| 2000-03-23 | $4.07 | $4.28 | 28,155 | — | — |
| 2000-03-22 | $4.07 | $4.28 | 18,574 | — | — |
| 2000-03-21 | $4.07 | $4.28 | 1,622 | — | — |
| 2000-03-20 | $4.32 | $4.55 | 8,992 | — | — |
| 2000-03-17 | $4.41 | $4.64 | 57,048 | — | — |
| 2000-03-16 | $3.90 | $4.10 | 4,422 | — | — |
| 2000-03-15 | $3.77 | $3.97 | 13,709 | — | — |
| 2000-03-14 | $4.24 | $4.46 | 11,203 | — | — |
| 2000-03-13 | $4.07 | $4.28 | 52,331 | — | — |
| 2000-03-10 | $3.99 | $4.19 | 20,785 | — | — |
| 2000-03-09 | $3.69 | $3.88 | 11,351 | — | — |
| 2000-03-08 | $3.90 | $4.10 | 52,920 | — | — |
| 2000-03-07 | $3.90 | $4.10 | 24,618 | — | — |
| 2000-03-06 | $3.82 | $4.01 | 52,036 | — | — |
| 2000-03-03 | $3.73 | $3.92 | 4,570 | — | — |
| 2000-03-02 | $3.56 | $3.74 | 89,920 | — | — |
| 2000-03-01 | $3.56 | $3.74 | 48,203 | — | — |
| 2000-02-29 | $4.24 | $4.46 | 6,191 | — | — |
| 2000-02-28 | $4.07 | $4.28 | 15,036 | — | — |
| 2000-02-25 | $3.86 | $4.06 | 0 | — | — |
| 2000-02-24 | $3.86 | $4.06 | 737 | — | — |
| 2000-02-23 | $3.82 | $4.01 | 0 | — | — |
| 2000-02-22 | $3.82 | $4.01 | 2,653 | — | — |
| 2000-02-18 | $4.16 | $4.37 | 29,777 | — | — |
| 2000-02-17 | $4.16 | $4.37 | 295 | — | — |
| 2000-02-16 | $4.07 | $4.28 | 3,243 | — | — |
| 2000-02-15 | $4.07 | $4.28 | 7,665 | — | — |
| 2000-02-14 | $4.11 | $4.32 | 3,390 | — | — |
| 2000-02-11 | $4.07 | $4.28 | 15,626 | — | — |
| 2000-02-10 | $4.24 | $4.46 | 1,769 | — | — |
| 2000-02-09 | $4.49 | $4.73 | 0 | — | — |
| 2000-02-08 | $4.49 | $4.73 | 18,279 | — | — |
| 2000-02-07 | $4.45 | $4.68 | 59,554 | — | — |
| 2000-02-04 | $4.58 | $4.81 | 67,661 | — | — |
| 2000-02-03 | $3.90 | $4.10 | 2,211 | — | — |
| 2000-02-02 | $3.99 | $4.19 | 2,211 | — | — |
| 2000-02-01 | $4.07 | $4.28 | 10,319 | — | — |
| 2000-01-31 | $3.82 | $4.01 | 12,677 | — | — |
| 2000-01-28 | $3.99 | $4.19 | 0 | — | — |
| 2000-01-27 | $3.99 | $4.19 | 2,948 | — | — |
| 2000-01-26 | $3.90 | $4.10 | 40,243 | — | — |
| 2000-01-25 | $3.94 | $4.15 | 3,685 | — | — |
| 2000-01-24 | $3.94 | $4.15 | 17,984 | — | — |
| 2000-01-21 | $3.90 | $4.10 | 3,243 | — | — |
| 2000-01-20 | $3.96 | $4.17 | 6,633 | — | — |
| 2000-01-19 | $4.28 | $4.50 | 295 | — | — |
| 2000-01-18 | $4.07 | $4.28 | 3,685 | — | — |
| 2000-01-14 | $3.86 | $4.06 | 1,474 | — | — |
| 2000-01-13 | $4.31 | $4.54 | 590 | — | — |
| 2000-01-12 | $3.86 | $4.06 | 11,793 | — | — |
| 2000-01-11 | $4.07 | $4.28 | 1,032 | — | — |
| 2000-01-10 | $4.07 | $4.28 | 4,717 | — | — |
| 2000-01-07 | $4.11 | $4.32 | 1,032 | — | — |
| 2000-01-06 | $4.32 | $4.55 | 3,685 | — | — |
| 2000-01-05 | $4.32 | $4.55 | 0 | — | — |
| 2000-01-04 | $4.32 | $4.55 | 11,793 | — | — |
| 2000-01-03 | $4.20 | $4.41 | 1,179 | — | — |