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
- 1993-03-04 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 | $0.41 | $0.41 | 492,400 | — | — |
| 2000-12-28 | $0.41 | $0.41 | 153,400 | — | — |
| 2000-12-27 | $0.41 | $0.41 | 239,500 | — | — |
| 2000-12-26 | $0.34 | $0.34 | 111,500 | — | — |
| 2000-12-22 | $0.38 | $0.38 | 247,200 | — | — |
| 2000-12-21 | $0.38 | $0.38 | 57,900 | — | — |
| 2000-12-20 | $0.34 | $0.34 | 118,200 | — | — |
| 2000-12-19 | $0.41 | $0.41 | 25,500 | — | — |
| 2000-12-18 | $0.38 | $0.38 | 124,700 | — | — |
| 2000-12-15 | $0.41 | $0.41 | 31,200 | — | — |
| 2000-12-14 | $0.44 | $0.44 | 14,800 | — | — |
| 2000-12-13 | $0.41 | $0.41 | 46,100 | — | — |
| 2000-12-12 | $0.41 | $0.41 | 23,700 | — | — |
| 2000-12-11 | $0.41 | $0.41 | 150,200 | — | — |
| 2000-12-08 | $0.50 | $0.50 | 21,300 | — | — |
| 2000-12-07 | $0.41 | $0.41 | 184,300 | — | — |
| 2000-12-06 | $0.44 | $0.44 | 98,700 | — | — |
| 2000-12-05 | $0.59 | $0.59 | 80,000 | — | — |
| 2000-12-04 | $0.63 | $0.62 | 14,600 | — | — |
| 2000-12-01 | $0.69 | $0.69 | 18,500 | — | — |
| 2000-11-30 | $0.63 | $0.62 | 30,400 | — | — |
| 2000-11-29 | $0.53 | $0.53 | 18,600 | — | — |
| 2000-11-28 | $0.66 | $0.66 | 43,800 | — | — |
| 2000-11-27 | $0.75 | $0.75 | 86,200 | — | — |
| 2000-11-24 | $0.53 | $0.53 | 6,700 | — | — |
| 2000-11-22 | $0.50 | $0.50 | 213,800 | — | — |
| 2000-11-21 | $0.63 | $0.62 | 134,000 | — | — |
| 2000-11-20 | $0.72 | $0.72 | 56,700 | — | — |
| 2000-11-17 | $0.75 | $0.75 | 18,200 | — | — |
| 2000-11-16 | $0.78 | $0.78 | 18,700 | — | — |
| 2000-11-15 | $0.81 | $0.81 | 12,400 | — | — |
| 2000-11-14 | $0.88 | $0.87 | 148,000 | — | — |
| 2000-11-13 | $0.69 | $0.69 | 30,700 | — | — |
| 2000-11-10 | $0.75 | $0.75 | 14,500 | — | — |
| 2000-11-09 | $0.75 | $0.75 | 212,600 | — | — |
| 2000-11-08 | $0.88 | $0.87 | 9,600 | — | — |
| 2000-11-07 | $0.97 | $0.97 | 15,000 | — | — |
| 2000-11-06 | $0.94 | $0.94 | 21,400 | — | — |
| 2000-11-03 | $0.97 | $0.97 | 11,600 | — | — |
| 2000-11-02 | $0.94 | $0.94 | 32,500 | — | — |
| 2000-11-01 | $0.88 | $0.87 | 36,500 | — | — |
| 2000-10-31 | $0.88 | $0.87 | 15,800 | — | — |
| 2000-10-30 | $0.69 | $0.69 | 29,300 | — | — |
| 2000-10-27 | $0.81 | $0.81 | 10,000 | — | — |
| 2000-10-26 | $0.78 | $0.78 | 6,900 | — | — |
| 2000-10-25 | $0.88 | $0.87 | 9,300 | — | — |
| 2000-10-24 | $0.94 | $0.94 | 4,100 | — | — |
| 2000-10-23 | $0.95 | $0.95 | 11,800 | — | — |
| 2000-10-20 | $0.94 | $0.94 | 34,300 | — | — |
| 2000-10-19 | $0.84 | $0.84 | 39,100 | — | — |
| 2000-10-18 | $0.94 | $0.94 | 14,100 | — | — |
| 2000-10-17 | $1.00 | $1.00 | 30,000 | — | — |
| 2000-10-16 | $1.06 | $1.06 | 63,100 | — | — |
| 2000-10-13 | $0.88 | $0.87 | 82,000 | — | — |
| 2000-10-12 | $0.84 | $0.84 | 109,200 | — | — |
| 2000-10-11 | $0.81 | $0.81 | 37,800 | — | — |
| 2000-10-10 | $0.88 | $0.87 | 18,000 | — | — |
| 2000-10-09 | $0.94 | $0.94 | 34,100 | — | — |
| 2000-10-06 | $0.91 | $0.91 | 96,100 | — | — |
| 2000-10-05 | $1.06 | $1.06 | 36,400 | — | — |
| 2000-10-04 | $1.00 | $1.00 | 34,800 | — | — |
| 2000-10-03 | $1.16 | $1.16 | 18,200 | — | — |
| 2000-10-02 | $1.16 | $1.16 | 85,600 | — | — |
| 2000-09-29 | $1.19 | $1.19 | 249,300 | — | — |
| 2000-09-28 | $1.00 | $1.00 | 114,900 | — | — |
| 2000-09-27 | $1.00 | $1.00 | 224,500 | — | — |
| 2000-09-26 | $1.19 | $1.19 | 18,600 | — | — |
| 2000-09-25 | $1.44 | $1.44 | 54,100 | — | — |
| 2000-09-22 | $1.22 | $1.22 | 25,400 | — | — |
| 2000-09-21 | $1.13 | $1.12 | 66,900 | — | — |
| 2000-09-20 | $1.38 | $1.37 | 3,200 | — | — |
| 2000-09-19 | $1.47 | $1.47 | 13,600 | — | — |
| 2000-09-18 | $1.47 | $1.47 | 44,500 | — | — |
| 2000-09-15 | $1.47 | $1.47 | 64,800 | — | — |
| 2000-09-14 | $1.50 | $1.50 | 11,700 | — | — |
| 2000-09-13 | $1.44 | $1.44 | 30,100 | — | — |
| 2000-09-12 | $1.63 | $1.62 | 3,000 | — | — |
| 2000-09-11 | $1.63 | $1.62 | 31,200 | — | — |
| 2000-09-08 | $1.56 | $1.56 | 5,000 | — | — |
| 2000-09-07 | $1.75 | $1.75 | 13,000 | — | — |
| 2000-09-06 | $1.75 | $1.75 | 15,100 | — | — |
| 2000-09-05 | $1.75 | $1.75 | 17,600 | — | — |
| 2000-09-01 | $1.69 | $1.69 | 26,400 | — | — |
| 2000-08-31 | $1.63 | $1.62 | 37,700 | — | — |
| 2000-08-30 | $1.81 | $1.81 | 86,900 | — | — |
| 2000-08-29 | $2.00 | $2.00 | 112,000 | — | — |
| 2000-08-28 | $2.06 | $2.06 | 184,800 | — | — |
| 2000-08-25 | $2.00 | $2.00 | 120,700 | — | — |
| 2000-08-24 | $1.19 | $1.19 | 16,800 | — | — |
| 2000-08-23 | $1.06 | $1.06 | 10,000 | — | — |
| 2000-08-22 | $1.06 | $1.06 | 29,800 | — | — |
| 2000-08-21 | $1.13 | $1.12 | 9,800 | — | — |
| 2000-08-18 | $1.19 | $1.19 | 4,000 | — | — |
| 2000-08-17 | $1.19 | $1.19 | 19,200 | — | — |
| 2000-08-16 | $1.19 | $1.19 | 26,300 | — | — |
| 2000-08-15 | $1.13 | $1.12 | 33,400 | — | — |
| 2000-08-14 | $1.13 | $1.12 | 44,800 | — | — |
| 2000-08-11 | $1.22 | $1.22 | 8,900 | — | — |
| 2000-08-10 | $1.31 | $1.31 | 23,100 | — | — |
| 2000-08-09 | $1.38 | $1.37 | 30,200 | — | — |
| 2000-08-08 | $1.38 | $1.37 | 48,300 | — | — |
| 2000-08-07 | $1.31 | $1.31 | 9,200 | — | — |
| 2000-08-04 | $1.38 | $1.37 | 14,500 | — | — |
| 2000-08-03 | $1.44 | $1.44 | 29,400 | — | — |
| 2000-08-02 | $1.44 | $1.44 | 8,900 | — | — |
| 2000-08-01 | $1.50 | $1.50 | 30,200 | — | — |
| 2000-07-31 | $1.38 | $1.37 | 34,800 | — | — |
| 2000-07-28 | $1.44 | $1.44 | 35,200 | — | — |
| 2000-07-27 | $1.47 | $1.47 | 9,400 | — | — |
| 2000-07-26 | $1.50 | $1.50 | 32,400 | — | — |
| 2000-07-25 | $1.34 | $1.34 | 23,100 | — | — |
| 2000-07-24 | $1.47 | $1.47 | 54,800 | — | — |
| 2000-07-21 | $1.53 | $1.53 | 19,200 | — | — |
| 2000-07-20 | $1.63 | $1.62 | 40,900 | — | — |
| 2000-07-19 | $1.69 | $1.69 | 8,700 | — | — |
| 2000-07-18 | $1.75 | $1.75 | 24,600 | — | — |
| 2000-07-17 | $1.69 | $1.69 | 13,800 | — | — |
| 2000-07-14 | $1.69 | $1.69 | 47,200 | — | — |
| 2000-07-13 | $1.75 | $1.75 | 36,900 | — | — |
| 2000-07-12 | $1.88 | $1.87 | 15,300 | — | — |
| 2000-07-11 | $1.75 | $1.75 | 12,100 | — | — |
| 2000-07-10 | $1.69 | $1.69 | 18,400 | — | — |
| 2000-07-07 | $1.84 | $1.84 | 23,100 | — | — |
| 2000-07-06 | $1.81 | $1.81 | 68,200 | — | — |
| 2000-07-05 | $1.81 | $1.81 | 4,500 | — | — |
| 2000-07-03 | $2.00 | $2.00 | 6,800 | — | — |
| 2000-06-30 | $1.81 | $1.81 | 77,500 | — | — |
| 2000-06-29 | $1.88 | $1.87 | 9,200 | — | — |
| 2000-06-28 | $2.00 | $2.00 | 18,400 | — | — |
| 2000-06-27 | $1.91 | $1.91 | 50,600 | — | — |
| 2000-06-26 | $2.00 | $2.00 | 27,400 | — | — |
| 2000-06-23 | $2.00 | $2.00 | 29,900 | — | — |
| 2000-06-22 | $2.19 | $2.19 | 167,000 | — | — |
| 2000-06-21 | $2.13 | $2.12 | 159,800 | — | — |
| 2000-06-20 | $1.66 | $1.66 | 36,600 | — | — |
| 2000-06-19 | $1.75 | $1.75 | 50,800 | — | — |
| 2000-06-16 | $2.03 | $2.03 | 16,900 | — | — |
| 2000-06-15 | $1.88 | $1.87 | 29,200 | — | — |
| 2000-06-14 | $1.88 | $1.87 | 27,500 | — | — |
| 2000-06-13 | $1.94 | $1.94 | 19,200 | — | — |
| 2000-06-12 | $1.94 | $1.94 | 51,100 | — | — |
| 2000-06-09 | $2.19 | $2.19 | 13,400 | — | — |
| 2000-06-08 | $2.19 | $2.19 | 70,800 | — | — |
| 2000-06-07 | $2.19 | $2.19 | 47,200 | — | — |
| 2000-06-06 | $2.06 | $2.06 | 42,400 | — | — |
| 2000-06-05 | $2.13 | $2.12 | 48,700 | — | — |
| 2000-06-02 | $2.19 | $2.19 | 23,700 | — | — |
| 2000-06-01 | $1.94 | $1.94 | 25,000 | — | — |
| 2000-05-31 | $2.03 | $2.03 | 81,600 | — | — |
| 2000-05-30 | $1.97 | $1.97 | 39,600 | — | — |
| 2000-05-26 | $1.94 | $1.94 | 64,100 | — | — |
| 2000-05-25 | $2.00 | $2.00 | 62,800 | — | — |
| 2000-05-24 | $1.97 | $1.97 | 155,900 | — | — |
| 2000-05-23 | $2.13 | $2.12 | 72,800 | — | — |
| 2000-05-22 | $2.44 | $2.44 | 157,000 | — | — |
| 2000-05-19 | $2.25 | $2.25 | 69,800 | — | — |
| 2000-05-18 | $2.38 | $2.37 | 95,200 | — | — |
| 2000-05-17 | $2.50 | $2.50 | 72,200 | — | — |
| 2000-05-16 | $2.75 | $2.75 | 66,300 | — | — |
| 2000-05-15 | $2.63 | $2.62 | 82,100 | — | — |
| 2000-05-12 | $2.88 | $2.87 | 22,600 | — | — |
| 2000-05-11 | $3.13 | $3.12 | 37,400 | — | — |
| 2000-05-10 | $2.81 | $2.81 | 58,000 | — | — |
| 2000-05-09 | $3.00 | $3.00 | 30,300 | — | — |
| 2000-05-08 | $3.00 | $3.00 | 64,400 | — | — |
| 2000-05-05 | $3.06 | $3.06 | 21,900 | — | — |
| 2000-05-04 | $3.00 | $3.00 | 23,600 | — | — |
| 2000-05-03 | $3.19 | $3.19 | 62,000 | — | — |
| 2000-05-02 | $3.50 | $3.50 | 175,000 | — | — |
| 2000-05-01 | $3.06 | $3.06 | 44,000 | — | — |
| 2000-04-28 | $3.25 | $3.25 | 111,200 | — | — |
| 2000-04-27 | $3.13 | $3.12 | 62,200 | — | — |
| 2000-04-26 | $3.31 | $3.31 | 45,100 | — | — |
| 2000-04-25 | $3.44 | $3.44 | 126,700 | — | — |
| 2000-04-24 | $3.06 | $3.06 | 88,300 | — | — |
| 2000-04-20 | $3.44 | $3.44 | 81,900 | — | — |
| 2000-04-19 | $3.13 | $3.12 | 100,900 | — | — |
| 2000-04-18 | $3.36 | $3.36 | 181,200 | — | — |
| 2000-04-17 | $2.81 | $2.81 | 292,300 | — | — |
| 2000-04-14 | $3.25 | $3.25 | 296,900 | — | — |
| 2000-04-13 | $3.88 | $3.87 | 202,300 | — | — |
| 2000-04-12 | $3.38 | $3.37 | 67,100 | — | — |
| 2000-04-11 | $3.69 | $3.69 | 81,100 | — | — |
| 2000-04-10 | $4.00 | $4.00 | 35,300 | — | — |
| 2000-04-07 | $4.44 | $4.44 | 116,500 | — | — |
| 2000-04-06 | $4.00 | $4.00 | 135,100 | — | — |
| 2000-04-05 | $3.63 | $3.62 | 98,600 | — | — |
| 2000-04-04 | $3.94 | $3.94 | 263,300 | — | — |
| 2000-04-03 | $4.02 | $4.02 | 80,700 | — | — |
| 2000-03-31 | $4.50 | $4.50 | 63,400 | — | — |
| 2000-03-30 | $4.41 | $4.41 | 90,700 | — | — |
| 2000-03-29 | $4.63 | $4.62 | 153,200 | — | — |
| 2000-03-28 | $4.88 | $4.88 | 87,700 | — | — |
| 2000-03-27 | $4.81 | $4.81 | 356,900 | — | — |
| 2000-03-24 | $5.75 | $5.75 | 513,400 | — | — |
| 2000-03-23 | $6.00 | $6.00 | 1,410,800 | — | — |
| 2000-03-22 | $6.19 | $6.19 | 3,040,500 | — | — |
| 2000-03-21 | $3.88 | $3.87 | 117,500 | — | — |
| 2000-03-20 | $3.69 | $3.69 | 31,000 | — | — |
| 2000-03-17 | $3.88 | $3.87 | 92,800 | — | — |
| 2000-03-16 | $3.88 | $3.87 | 64,800 | — | — |
| 2000-03-15 | $3.88 | $3.87 | 23,700 | — | — |
| 2000-03-14 | $3.88 | $3.87 | 49,700 | — | — |
| 2000-03-13 | $3.88 | $3.87 | 72,100 | — | — |
| 2000-03-10 | $3.63 | $3.62 | 50,500 | — | — |
| 2000-03-09 | $3.63 | $3.62 | 24,600 | — | — |
| 2000-03-08 | $3.75 | $3.75 | 47,000 | — | — |
| 2000-03-07 | $3.94 | $3.94 | 26,300 | — | — |
| 2000-03-06 | $4.00 | $4.00 | 53,300 | — | — |
| 2000-03-03 | $4.03 | $4.03 | 86,700 | — | — |
| 2000-03-02 | $4.13 | $4.12 | 65,400 | — | — |
| 2000-03-01 | $4.00 | $4.00 | 137,000 | — | — |
| 2000-02-29 | $4.13 | $4.12 | 21,400 | — | — |
| 2000-02-28 | $4.06 | $4.06 | 22,300 | — | — |
| 2000-02-25 | $4.41 | $4.41 | 86,500 | — | — |
| 2000-02-24 | $3.88 | $3.87 | 99,200 | — | — |
| 2000-02-23 | $4.00 | $4.00 | 23,200 | — | — |
| 2000-02-22 | $4.13 | $4.12 | 47,400 | — | — |
| 2000-02-18 | $4.00 | $4.00 | 45,800 | — | — |
| 2000-02-17 | $4.16 | $4.16 | 58,100 | — | — |
| 2000-02-16 | $4.25 | $4.25 | 39,400 | — | — |
| 2000-02-15 | $4.00 | $4.00 | 24,400 | — | — |
| 2000-02-14 | $4.25 | $4.25 | 29,300 | — | — |
| 2000-02-11 | $4.44 | $4.44 | 98,300 | — | — |
| 2000-02-10 | $4.00 | $4.00 | 12,400 | — | — |
| 2000-02-09 | $4.00 | $4.00 | 32,500 | — | — |
| 2000-02-08 | $3.91 | $3.91 | 80,800 | — | — |
| 2000-02-07 | $4.06 | $4.06 | 67,900 | — | — |
| 2000-02-04 | $4.03 | $4.03 | 35,100 | — | — |
| 2000-02-03 | $3.94 | $3.94 | 29,800 | — | — |
| 2000-02-02 | $3.94 | $3.94 | 113,900 | — | — |
| 2000-02-01 | $3.81 | $3.81 | 20,600 | — | — |
| 2000-01-31 | $4.03 | $4.03 | 82,300 | — | — |
| 2000-01-28 | $4.44 | $4.44 | 132,100 | — | — |
| 2000-01-27 | $4.50 | $4.50 | 177,600 | — | — |
| 2000-01-26 | $4.38 | $4.37 | 40,700 | — | — |
| 2000-01-25 | $4.50 | $4.50 | 91,700 | — | — |
| 2000-01-24 | $4.00 | $4.00 | 243,300 | — | — |
| 2000-01-21 | $3.75 | $3.75 | 62,800 | — | — |
| 2000-01-20 | $3.91 | $3.91 | 52,800 | — | — |
| 2000-01-19 | $3.75 | $3.75 | 141,600 | — | — |
| 2000-01-18 | $3.50 | $3.50 | 42,300 | — | — |
| 2000-01-14 | $3.34 | $3.34 | 40,800 | — | — |
| 2000-01-13 | $3.38 | $3.37 | 18,500 | — | — |
| 2000-01-12 | $3.50 | $3.50 | 21,300 | — | — |
| 2000-01-11 | $3.56 | $3.56 | 40,100 | — | — |
| 2000-01-10 | $3.88 | $3.87 | 71,700 | — | — |
| 2000-01-07 | $3.63 | $3.62 | 31,300 | — | — |
| 2000-01-06 | $3.94 | $3.94 | 45,700 | — | — |
| 2000-01-05 | $4.00 | $4.00 | 72,700 | — | — |
| 2000-01-04 | $4.06 | $4.06 | 92,700 | — | — |
| 2000-01-03 | $3.81 | $3.81 | 101,700 | — | — |