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
- 1984-11-29 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 | $0.94 | $0.94 | 21,690 | — | — |
| 2000-12-28 | $1.25 | $1.25 | 23,825 | — | — |
| 2000-12-27 | $0.94 | $0.94 | 6,790 | — | — |
| 2000-12-26 | $0.63 | $0.63 | 11,105 | — | — |
| 2000-12-22 | $1.25 | $1.25 | 17,740 | — | — |
| 2000-12-21 | $1.25 | $1.25 | 31,430 | — | — |
| 2000-12-20 | $1.25 | $1.25 | 16,225 | — | — |
| 2000-12-19 | $0.94 | $0.94 | 36,040 | — | — |
| 2000-12-18 | $0.94 | $0.94 | 3,500 | — | — |
| 2000-12-15 | $0.94 | $0.94 | 3,480 | — | — |
| 2000-12-14 | $0.94 | $0.94 | 4,200 | — | — |
| 2000-12-13 | $1.25 | $1.25 | 2,015 | — | — |
| 2000-12-12 | $0.94 | $0.94 | 5,450 | — | — |
| 2000-12-11 | $0.94 | $0.94 | 8,940 | — | — |
| 2000-12-08 | $1.25 | $1.25 | 6,795 | — | — |
| 2000-12-07 | $1.25 | $1.25 | 18,040 | — | — |
| 2000-12-06 | $1.25 | $1.25 | 26,800 | — | — |
| 2000-12-05 | $0.94 | $0.94 | 10,375 | — | — |
| 2000-12-04 | $0.94 | $0.94 | 5,705 | — | — |
| 2000-12-01 | $0.94 | $0.94 | 6,825 | — | — |
| 2000-11-30 | $0.94 | $0.94 | 10,795 | — | — |
| 2000-11-29 | $0.94 | $0.94 | 5,130 | — | — |
| 2000-11-28 | $0.94 | $0.94 | 5,485 | — | — |
| 2000-11-27 | $0.94 | $0.94 | 5,095 | — | — |
| 2000-11-24 | $1.25 | $1.25 | 3,875 | — | — |
| 2000-11-22 | $0.94 | $0.94 | 6,015 | — | — |
| 2000-11-21 | $0.94 | $0.94 | 11,960 | — | — |
| 2000-11-20 | $0.94 | $0.94 | 7,635 | — | — |
| 2000-11-17 | $0.94 | $0.94 | 5,560 | — | — |
| 2000-11-16 | $0.63 | $0.63 | 12,060 | — | — |
| 2000-11-15 | $1.25 | $1.25 | 6,605 | — | — |
| 2000-11-14 | $0.94 | $0.94 | 8,585 | — | — |
| 2000-11-13 | $0.94 | $0.94 | 24,325 | — | — |
| 2000-11-10 | $1.25 | $1.25 | 21,755 | — | — |
| 2000-11-09 | $1.25 | $1.25 | 6,540 | — | — |
| 2000-11-08 | $1.25 | $1.25 | 25,740 | — | — |
| 2000-11-07 | $1.56 | $1.56 | 5,960 | — | — |
| 2000-11-06 | $1.25 | $1.25 | 8,030 | — | — |
| 2000-11-03 | $1.56 | $1.56 | 3,055 | — | — |
| 2000-11-02 | $1.56 | $1.56 | 5,115 | — | — |
| 2000-11-01 | $1.25 | $1.25 | 1,515 | — | — |
| 2000-10-31 | $1.56 | $1.56 | 605 | — | — |
| 2000-10-30 | $1.56 | $1.56 | 3,370 | — | — |
| 2000-10-27 | $1.25 | $1.25 | 4,030 | — | — |
| 2000-10-26 | $1.25 | $1.25 | 6,015 | — | — |
| 2000-10-25 | $1.25 | $1.25 | 2,845 | — | — |
| 2000-10-24 | $1.25 | $1.25 | 1,980 | — | — |
| 2000-10-23 | $1.25 | $1.25 | 11,740 | — | — |
| 2000-10-20 | $1.56 | $1.56 | 1,870 | — | — |
| 2000-10-19 | $1.56 | $1.56 | 3,470 | — | — |
| 2000-10-18 | $1.56 | $1.56 | 4,610 | — | — |
| 2000-10-17 | $1.25 | $1.25 | 6,390 | — | — |
| 2000-10-16 | $1.25 | $1.25 | 3,790 | — | — |
| 2000-10-13 | $1.25 | $1.25 | 13,905 | — | — |
| 2000-10-12 | $1.56 | $1.56 | 3,490 | — | — |
| 2000-10-11 | $1.56 | $1.56 | 72,495 | — | — |
| 2000-10-10 | $1.56 | $1.56 | 11,215 | — | — |
| 2000-10-09 | $1.56 | $1.56 | 4,500 | — | — |
| 2000-10-06 | $1.56 | $1.56 | 3,920 | — | — |
| 2000-10-05 | $1.56 | $1.56 | 4,095 | — | — |
| 2000-10-04 | $1.88 | $1.88 | 2,500 | — | — |
| 2000-10-03 | $1.88 | $1.88 | 1,590 | — | — |
| 2000-10-02 | $1.56 | $1.56 | 3,690 | — | — |
| 2000-09-29 | $1.56 | $1.56 | 2,055 | — | — |
| 2000-09-28 | $1.56 | $1.56 | 3,710 | — | — |
| 2000-09-27 | $1.56 | $1.56 | 1,610 | — | — |
| 2000-09-26 | $1.88 | $1.88 | 2,225 | — | — |
| 2000-09-25 | $1.56 | $1.56 | 7,590 | — | — |
| 2000-09-22 | $1.88 | $1.88 | 2,825 | — | — |
| 2000-09-21 | $1.88 | $1.88 | 14,585 | — | — |
| 2000-09-20 | $1.88 | $1.88 | 5,340 | — | — |
| 2000-09-19 | $1.56 | $1.56 | 15,090 | — | — |
| 2000-09-18 | $1.88 | $1.88 | 4,575 | — | — |
| 2000-09-15 | $1.88 | $1.88 | 4,175 | — | — |
| 2000-09-14 | $1.88 | $1.88 | 3,320 | — | — |
| 2000-09-13 | $1.88 | $1.88 | 11,600 | — | — |
| 2000-09-12 | $1.88 | $1.88 | 4,180 | — | — |
| 2000-09-11 | $1.56 | $1.56 | 5,560 | — | — |
| 2000-09-08 | $1.88 | $1.88 | 3,720 | — | — |
| 2000-09-07 | $1.88 | $1.88 | 3,905 | — | — |
| 2000-09-06 | $1.88 | $1.88 | 2,855 | — | — |
| 2000-09-05 | $1.56 | $1.56 | 4,120 | — | — |
| 2000-09-01 | $1.56 | $1.56 | 13,190 | — | — |
| 2000-08-31 | $1.56 | $1.56 | 11,360 | — | — |
| 2000-08-30 | $1.56 | $1.56 | 6,060 | — | — |
| 2000-08-29 | $1.56 | $1.56 | 2,175 | — | — |
| 2000-08-28 | $1.88 | $1.88 | 2,210 | — | — |
| 2000-08-25 | $1.56 | $1.56 | 4,430 | — | — |
| 2000-08-24 | $1.56 | $1.56 | 1,360 | — | — |
| 2000-08-23 | $1.56 | $1.56 | 3,035 | — | — |
| 2000-08-22 | $1.56 | $1.56 | 6,975 | — | — |
| 2000-08-21 | $1.56 | $1.56 | 1,065 | — | — |
| 2000-08-18 | $1.56 | $1.56 | 4,770 | — | — |
| 2000-08-17 | $1.56 | $1.56 | 3,665 | — | — |
| 2000-08-16 | $1.88 | $1.88 | 2,430 | — | — |
| 2000-08-15 | $1.56 | $1.56 | 8,935 | — | — |
| 2000-08-14 | $1.88 | $1.88 | 4,595 | — | — |
| 2000-08-11 | $1.56 | $1.56 | 3,820 | — | — |
| 2000-08-10 | $1.56 | $1.56 | 7,125 | — | — |
| 2000-08-09 | $1.56 | $1.56 | 3,150 | — | — |
| 2000-08-08 | $1.56 | $1.56 | 1,195 | — | — |
| 2000-08-07 | $1.88 | $1.88 | 4,175 | — | — |
| 2000-08-04 | $1.88 | $1.88 | 4,505 | — | — |
| 2000-08-03 | $1.56 | $1.56 | 4,965 | — | — |
| 2000-08-02 | $1.88 | $1.88 | 2,570 | — | — |
| 2000-08-01 | $1.88 | $1.88 | 2,495 | — | — |
| 2000-07-31 | $1.88 | $1.88 | 2,685 | — | — |
| 2000-07-28 | $1.56 | $1.56 | 4,730 | — | — |
| 2000-07-27 | $1.88 | $1.88 | 1,175 | — | — |
| 2000-07-26 | $1.88 | $1.88 | 7,160 | — | — |
| 2000-07-25 | $1.88 | $1.88 | 13,880 | — | — |
| 2000-07-24 | $1.56 | $1.56 | 7,280 | — | — |
| 2000-07-21 | $1.88 | $1.88 | 2,015 | — | — |
| 2000-07-20 | $1.56 | $1.56 | 5,910 | — | — |
| 2000-07-19 | $1.56 | $1.56 | 6,465 | — | — |
| 2000-07-18 | $1.88 | $1.88 | 1,735 | — | — |
| 2000-07-17 | $1.88 | $1.88 | 5,205 | — | — |
| 2000-07-14 | $1.88 | $1.88 | 19,465 | — | — |
| 2000-07-13 | $1.88 | $1.88 | 1,240 | — | — |
| 2000-07-12 | $2.19 | $2.19 | 3,580 | — | — |
| 2000-07-11 | $1.88 | $1.88 | 5,485 | — | — |
| 2000-07-10 | $2.19 | $2.19 | 8,790 | — | — |
| 2000-07-07 | $1.88 | $1.88 | 5,280 | — | — |
| 2000-07-06 | $2.19 | $2.19 | 2,620 | — | — |
| 2000-07-05 | $1.88 | $1.88 | 3,230 | — | — |
| 2000-07-03 | $2.19 | $2.19 | 760 | — | — |
| 2000-06-30 | $1.88 | $1.88 | 750 | — | — |
| 2000-06-29 | $1.88 | $1.88 | 1,725 | — | — |
| 2000-06-28 | $2.19 | $2.19 | 2,815 | — | — |
| 2000-06-27 | $2.19 | $2.19 | 3,300 | — | — |
| 2000-06-26 | $1.88 | $1.88 | 2,955 | — | — |
| 2000-06-23 | $2.19 | $2.19 | 3,355 | — | — |
| 2000-06-22 | $1.88 | $1.88 | 3,910 | — | — |
| 2000-06-21 | $1.88 | $1.88 | 3,000 | — | — |
| 2000-06-20 | $2.19 | $2.19 | 1,845 | — | — |
| 2000-06-19 | $1.88 | $1.88 | 2,860 | — | — |
| 2000-06-16 | $1.88 | $1.88 | 1,190 | — | — |
| 2000-06-15 | $2.19 | $2.19 | 6,745 | — | — |
| 2000-06-14 | $1.88 | $1.88 | 8,515 | — | — |
| 2000-06-13 | $2.19 | $2.19 | 3,710 | — | — |
| 2000-06-12 | $1.88 | $1.88 | 4,445 | — | — |
| 2000-06-09 | $2.19 | $2.19 | 3,165 | — | — |
| 2000-06-08 | $2.19 | $2.19 | 5,000 | — | — |
| 2000-06-07 | $2.19 | $2.19 | 6,920 | — | — |
| 2000-06-06 | $2.19 | $2.19 | 10,825 | — | — |
| 2000-06-05 | $2.19 | $2.19 | 2,510 | — | — |
| 2000-06-02 | $2.19 | $2.19 | 5,085 | — | — |
| 2000-06-01 | $2.19 | $2.19 | 10,535 | — | — |
| 2000-05-31 | $1.88 | $1.88 | 1,525 | — | — |
| 2000-05-30 | $1.88 | $1.88 | 4,685 | — | — |
| 2000-05-26 | $1.88 | $1.88 | 1,155 | — | — |
| 2000-05-25 | $2.19 | $2.19 | 2,490 | — | — |
| 2000-05-24 | $2.19 | $2.19 | 9,025 | — | — |
| 2000-05-23 | $2.19 | $2.19 | 11,670 | — | — |
| 2000-05-22 | $1.88 | $1.88 | 3,840 | — | — |
| 2000-05-19 | $1.88 | $1.88 | 9,240 | — | — |
| 2000-05-18 | $2.19 | $2.19 | 4,460 | — | — |
| 2000-05-17 | $2.19 | $2.19 | 5,765 | — | — |
| 2000-05-16 | $2.19 | $2.19 | 12,795 | — | — |
| 2000-05-15 | $2.19 | $2.19 | 4,375 | — | — |
| 2000-05-12 | $1.88 | $1.88 | 7,380 | — | — |
| 2000-05-11 | $2.19 | $2.19 | 3,245 | — | — |
| 2000-05-10 | $2.50 | $2.50 | 8,725 | — | — |
| 2000-05-09 | $2.19 | $2.19 | 3,940 | — | — |
| 2000-05-08 | $2.50 | $2.50 | 3,835 | — | — |
| 2000-05-05 | $2.50 | $2.50 | 3,770 | — | — |
| 2000-05-04 | $2.50 | $2.50 | 4,910 | — | — |
| 2000-05-03 | $2.50 | $2.50 | 26,105 | — | — |
| 2000-05-02 | $2.50 | $2.50 | 1,585 | — | — |
| 2000-05-01 | $2.19 | $2.19 | 5,185 | — | — |
| 2000-04-28 | $2.19 | $2.19 | 4,000 | — | — |
| 2000-04-27 | $2.50 | $2.50 | 7,845 | — | — |
| 2000-04-26 | $1.88 | $1.88 | 4,295 | — | — |
| 2000-04-25 | $1.88 | $1.88 | 2,340 | — | — |
| 2000-04-24 | $2.50 | $2.50 | 9,560 | — | — |
| 2000-04-20 | $2.19 | $2.19 | 9,820 | — | — |
| 2000-04-19 | $1.88 | $1.88 | 7,355 | — | — |
| 2000-04-18 | $2.19 | $2.19 | 2,990 | — | — |
| 2000-04-17 | $2.19 | $2.19 | 7,715 | — | — |
| 2000-04-14 | $2.19 | $2.19 | 6,890 | — | — |
| 2000-04-13 | $2.19 | $2.19 | 7,275 | — | — |
| 2000-04-12 | $2.50 | $2.50 | 13,705 | — | — |
| 2000-04-11 | $2.19 | $2.19 | 12,895 | — | — |
| 2000-04-10 | $1.88 | $1.88 | 4,550 | — | — |
| 2000-04-07 | $2.19 | $2.19 | 5,365 | — | — |
| 2000-04-06 | $1.88 | $1.88 | 3,920 | — | — |
| 2000-04-05 | $2.50 | $2.50 | 3,840 | — | — |
| 2000-04-04 | $2.50 | $2.50 | 13,275 | — | — |
| 2000-04-03 | $2.50 | $2.50 | 6,505 | — | — |
| 2000-03-31 | $2.19 | $2.19 | 5,775 | — | — |
| 2000-03-30 | $2.50 | $2.50 | 6,385 | — | — |
| 2000-03-29 | $2.50 | $2.50 | 4,465 | — | — |
| 2000-03-28 | $2.19 | $2.19 | 13,560 | — | — |
| 2000-03-27 | $2.50 | $2.50 | 13,475 | — | — |
| 2000-03-24 | $2.50 | $2.50 | 9,645 | — | — |
| 2000-03-23 | $2.19 | $2.19 | 21,275 | — | — |
| 2000-03-22 | $2.50 | $2.50 | 6,245 | — | — |
| 2000-03-21 | $2.50 | $2.50 | 8,155 | — | — |
| 2000-03-20 | $2.50 | $2.50 | 8,110 | — | — |
| 2000-03-17 | $2.50 | $2.50 | 6,100 | — | — |
| 2000-03-16 | $2.19 | $2.19 | 9,160 | — | — |
| 2000-03-15 | $2.19 | $2.19 | 7,110 | — | — |
| 2000-03-14 | $2.50 | $2.50 | 8,455 | — | — |
| 2000-03-13 | $2.50 | $2.50 | 8,490 | — | — |
| 2000-03-10 | $2.19 | $2.19 | 6,520 | — | — |
| 2000-03-09 | $2.50 | $2.50 | 12,005 | — | — |
| 2000-03-08 | $2.50 | $2.50 | 12,455 | — | — |
| 2000-03-07 | $2.50 | $2.50 | 15,095 | — | — |
| 2000-03-06 | $2.50 | $2.50 | 15,065 | — | — |
| 2000-03-03 | $2.50 | $2.50 | 5,140 | — | — |
| 2000-03-02 | $2.50 | $2.50 | 6,970 | — | — |
| 2000-03-01 | $2.50 | $2.50 | 9,240 | — | — |
| 2000-02-29 | $2.50 | $2.50 | 12,775 | — | — |
| 2000-02-28 | $2.50 | $2.50 | 25,975 | — | — |
| 2000-02-25 | $2.50 | $2.50 | 6,440 | — | — |
| 2000-02-24 | $2.50 | $2.50 | 9,900 | — | — |
| 2000-02-23 | $2.81 | $2.81 | 19,330 | — | — |
| 2000-02-22 | $2.81 | $2.81 | 10,580 | — | — |
| 2000-02-18 | $2.50 | $2.50 | 26,975 | — | — |
| 2000-02-17 | $2.81 | $2.81 | 6,215 | — | — |
| 2000-02-16 | $2.81 | $2.81 | 15,915 | — | — |
| 2000-02-15 | $2.81 | $2.81 | 9,765 | — | — |
| 2000-02-14 | $2.81 | $2.81 | 21,930 | — | — |
| 2000-02-11 | $2.81 | $2.81 | 31,890 | — | — |
| 2000-02-10 | $3.13 | $3.13 | 12,860 | — | — |
| 2000-02-09 | $3.13 | $3.13 | 19,025 | — | — |
| 2000-02-08 | $2.81 | $2.81 | 8,185 | — | — |
| 2000-02-07 | $2.50 | $2.50 | 75,870 | — | — |
| 2000-02-04 | $2.50 | $2.50 | 51,695 | — | — |
| 2000-02-03 | $2.50 | $2.50 | 4,570 | — | — |
| 2000-02-02 | $1.88 | $1.88 | 4,855 | — | — |
| 2000-02-01 | $2.50 | $2.50 | 1,330 | — | — |
| 2000-01-31 | $2.50 | $2.50 | 3,230 | — | — |
| 2000-01-28 | $2.50 | $2.50 | 1,065 | — | — |
| 2000-01-27 | $2.50 | $2.50 | 3,610 | — | — |
| 2000-01-26 | $2.50 | $2.50 | 3,610 | — | — |
| 2000-01-25 | $2.50 | $2.50 | 7,020 | — | — |
| 2000-01-24 | $2.19 | $2.19 | 42,395 | — | — |
| 2000-01-21 | $2.50 | $2.50 | 5,940 | — | — |
| 2000-01-20 | $1.88 | $1.88 | 3,240 | — | — |
| 2000-01-19 | $2.50 | $2.50 | 7,795 | — | — |
| 2000-01-18 | $1.88 | $1.88 | 4,175 | — | — |
| 2000-01-14 | $1.88 | $1.88 | 3,255 | — | — |
| 2000-01-13 | $2.50 | $2.50 | 3,820 | — | — |
| 2000-01-12 | $1.88 | $1.88 | 5,850 | — | — |
| 2000-01-11 | $1.88 | $1.88 | 3,075 | — | — |
| 2000-01-10 | $1.88 | $1.88 | 6,125 | — | — |
| 2000-01-07 | $2.50 | $2.50 | 970 | — | — |
| 2000-01-06 | $1.88 | $1.88 | 2,355 | — | — |
| 2000-01-05 | $1.88 | $1.88 | 5,805 | — | — |
| 2000-01-04 | $2.50 | $2.50 | 5,050 | — | — |
| 2000-01-03 | $2.50 | $2.50 | 8,925 | — | — |