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
- 1999-07-23 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 | $0.24 | $0.24 | 744,855 | — | — |
| 2000-12-28 | $0.24 | $0.24 | 493,580 | — | — |
| 2000-12-27 | $0.30 | $0.30 | 642,045 | — | — |
| 2000-12-26 | $0.24 | $0.24 | 402,385 | — | — |
| 2000-12-22 | $0.33 | $0.33 | 377,890 | — | — |
| 2000-12-21 | $0.38 | $0.38 | 492,660 | — | — |
| 2000-12-20 | $0.49 | $0.49 | 636,525 | — | — |
| 2000-12-19 | $0.52 | $0.52 | 574,195 | — | — |
| 2000-12-18 | $0.49 | $0.49 | 455,170 | — | — |
| 2000-12-15 | $0.49 | $0.49 | 235,635 | — | — |
| 2000-12-14 | $0.49 | $0.49 | 212,865 | — | — |
| 2000-12-13 | $0.63 | $0.62 | 139,035 | — | — |
| 2000-12-12 | $0.65 | $0.65 | 116,610 | — | — |
| 2000-12-11 | $0.57 | $0.57 | 206,770 | — | — |
| 2000-12-08 | $0.60 | $0.60 | 107,755 | — | — |
| 2000-12-07 | $0.63 | $0.62 | 113,045 | — | — |
| 2000-12-06 | $0.60 | $0.60 | 123,395 | — | — |
| 2000-12-05 | $0.65 | $0.65 | 150,650 | — | — |
| 2000-12-04 | $0.63 | $0.62 | 99,245 | — | — |
| 2000-12-01 | $0.57 | $0.57 | 119,945 | — | — |
| 2000-11-30 | $0.54 | $0.54 | 75,095 | — | — |
| 2000-11-29 | $0.52 | $0.52 | 104,075 | — | — |
| 2000-11-28 | $0.76 | $0.76 | 351,670 | — | — |
| 2000-11-27 | $0.68 | $0.68 | 61,295 | — | — |
| 2000-11-24 | $0.65 | $0.65 | 36,455 | — | — |
| 2000-11-22 | $0.60 | $0.60 | 71,645 | — | — |
| 2000-11-21 | $0.60 | $0.60 | 74,635 | — | — |
| 2000-11-20 | $0.63 | $0.62 | 111,435 | — | — |
| 2000-11-17 | $0.60 | $0.60 | 11,960 | — | — |
| 2000-11-16 | $0.60 | $0.60 | 58,880 | — | — |
| 2000-11-15 | $0.65 | $0.65 | 59,800 | — | — |
| 2000-11-14 | $0.71 | $0.71 | 39,100 | — | — |
| 2000-11-13 | $0.76 | $0.76 | 48,185 | — | — |
| 2000-11-10 | $0.73 | $0.73 | 25,990 | — | — |
| 2000-11-09 | $0.79 | $0.79 | 10,465 | — | — |
| 2000-11-08 | $0.79 | $0.79 | 30,590 | — | — |
| 2000-11-07 | $0.82 | $0.82 | 50,025 | — | — |
| 2000-11-06 | $0.87 | $0.87 | 24,380 | — | — |
| 2000-11-03 | $0.82 | $0.82 | 216,200 | — | — |
| 2000-11-02 | $0.84 | $0.84 | 77,280 | — | — |
| 2000-11-01 | $0.87 | $0.87 | 111,895 | — | — |
| 2000-10-31 | $0.84 | $0.84 | 191,130 | — | — |
| 2000-10-30 | $0.82 | $0.82 | 79,810 | — | — |
| 2000-10-27 | $0.82 | $0.82 | 83,030 | — | — |
| 2000-10-26 | $0.76 | $0.76 | 84,640 | — | — |
| 2000-10-25 | $0.76 | $0.76 | 80,040 | — | — |
| 2000-10-24 | $0.71 | $0.71 | 41,630 | — | — |
| 2000-10-23 | $0.82 | $0.82 | 22,425 | — | — |
| 2000-10-20 | $0.87 | $0.87 | 28,980 | — | — |
| 2000-10-19 | $0.90 | $0.90 | 156,745 | — | — |
| 2000-10-18 | $0.76 | $0.76 | 52,670 | — | — |
| 2000-10-17 | $0.87 | $0.87 | 211,945 | — | — |
| 2000-10-16 | $0.87 | $0.87 | 137,195 | — | — |
| 2000-10-13 | $0.84 | $0.84 | 125,580 | — | — |
| 2000-10-12 | $1.03 | $1.03 | 89,240 | — | — |
| 2000-10-11 | $0.98 | $0.98 | 167,555 | — | — |
| 2000-10-10 | $0.98 | $0.98 | 73,945 | — | — |
| 2000-10-09 | $1.11 | $1.11 | 32,315 | — | — |
| 2000-10-06 | $1.09 | $1.09 | 181,355 | — | — |
| 2000-10-05 | $1.14 | $1.14 | 19,895 | — | — |
| 2000-10-04 | $1.22 | $1.22 | 76,705 | — | — |
| 2000-10-03 | $1.25 | $1.25 | 64,285 | — | — |
| 2000-10-02 | $1.11 | $1.11 | 68,080 | — | — |
| 2000-09-29 | $1.14 | $1.14 | 50,830 | — | — |
| 2000-09-28 | $1.17 | $1.17 | 40,135 | — | — |
| 2000-09-27 | $1.25 | $1.25 | 33,465 | — | — |
| 2000-09-26 | $1.03 | $1.03 | 141,105 | — | — |
| 2000-09-25 | $1.25 | $1.25 | 25,185 | — | — |
| 2000-09-22 | $1.30 | $1.30 | 157,090 | — | — |
| 2000-09-21 | $1.20 | $1.20 | 95,795 | — | — |
| 2000-09-20 | $1.14 | $1.14 | 68,080 | — | — |
| 2000-09-19 | $1.20 | $1.20 | 68,080 | — | — |
| 2000-09-18 | $1.20 | $1.20 | 48,760 | — | — |
| 2000-09-15 | $1.30 | $1.30 | 49,565 | — | — |
| 2000-09-14 | $1.20 | $1.20 | 46,575 | — | — |
| 2000-09-13 | $1.30 | $1.30 | 41,055 | — | — |
| 2000-09-12 | $1.30 | $1.30 | 102,120 | — | — |
| 2000-09-11 | $1.33 | $1.33 | 60,260 | — | — |
| 2000-09-08 | $1.33 | $1.33 | 265,305 | — | — |
| 2000-09-07 | $1.33 | $1.33 | 100,970 | — | — |
| 2000-09-06 | $1.41 | $1.41 | 30,590 | — | — |
| 2000-09-05 | $1.39 | $1.39 | 31,050 | — | — |
| 2000-09-01 | $1.33 | $1.33 | 75,785 | — | — |
| 2000-08-31 | $1.25 | $1.25 | 327,405 | — | — |
| 2000-08-30 | $1.33 | $1.33 | 7,072,500 | — | — |
| 2000-08-29 | $1.33 | $1.33 | 72,680 | — | — |
| 2000-08-28 | $1.36 | $1.36 | 117,415 | — | — |
| 2000-08-25 | $1.41 | $1.41 | 57,040 | — | — |
| 2000-08-24 | $1.39 | $1.39 | 282,440 | — | — |
| 2000-08-23 | $1.52 | $1.52 | 74,520 | — | — |
| 2000-08-22 | $1.66 | $1.66 | 40,480 | — | — |
| 2000-08-21 | $1.71 | $1.71 | 74,865 | — | — |
| 2000-08-18 | $1.74 | $1.74 | 39,100 | — | — |
| 2000-08-17 | $1.71 | $1.71 | 74,980 | — | — |
| 2000-08-16 | $1.74 | $1.74 | 56,235 | — | — |
| 2000-08-15 | $1.74 | $1.74 | 61,065 | — | — |
| 2000-08-14 | $1.68 | $1.68 | 56,695 | — | — |
| 2000-08-11 | $1.74 | $1.74 | 38,410 | — | — |
| 2000-08-10 | $1.68 | $1.68 | 42,665 | — | — |
| 2000-08-09 | $1.77 | $1.77 | 166,060 | — | — |
| 2000-08-08 | $1.74 | $1.74 | 42,320 | — | — |
| 2000-08-07 | $1.85 | $1.85 | 75,670 | — | — |
| 2000-08-04 | $1.85 | $1.85 | 69,575 | — | — |
| 2000-08-03 | $1.88 | $1.87 | 98,325 | — | — |
| 2000-08-02 | $1.93 | $1.93 | 113,275 | — | — |
| 2000-08-01 | $1.93 | $1.93 | 134,320 | — | — |
| 2000-07-31 | $2.23 | $2.23 | 98,785 | — | — |
| 2000-07-28 | $2.07 | $2.07 | 625,140 | — | — |
| 2000-07-27 | $2.64 | $2.64 | 769,235 | — | — |
| 2000-07-26 | $2.36 | $2.36 | 196,305 | — | — |
| 2000-07-25 | $2.50 | $2.50 | 244,605 | — | — |
| 2000-07-24 | $2.23 | $2.23 | 244,490 | — | — |
| 2000-07-21 | $2.15 | $2.15 | 151,685 | — | — |
| 2000-07-20 | $2.23 | $2.23 | 381,800 | — | — |
| 2000-07-19 | $2.55 | $2.55 | 722,085 | — | — |
| 2000-07-18 | $2.99 | $2.99 | 2,730,560 | — | — |
| 2000-07-17 | $1.77 | $1.77 | 562,465 | — | — |
| 2000-07-14 | $1.64 | $1.64 | 715,645 | — | — |
| 2000-07-13 | $1.30 | $1.30 | 167,785 | — | — |
| 2000-07-12 | $1.49 | $1.49 | 191,245 | — | — |
| 2000-07-11 | $1.47 | $1.47 | 57,270 | — | — |
| 2000-07-10 | $1.55 | $1.55 | 438,265 | — | — |
| 2000-07-07 | $1.52 | $1.52 | 150,765 | — | — |
| 2000-07-06 | $1.47 | $1.47 | 204,930 | — | — |
| 2000-07-05 | $1.52 | $1.52 | 141,910 | — | — |
| 2000-07-03 | $1.33 | $1.33 | 36,570 | — | — |
| 2000-06-30 | $1.39 | $1.39 | 53,820 | — | — |
| 2000-06-29 | $1.33 | $1.33 | 87,975 | — | — |
| 2000-06-28 | $1.39 | $1.39 | 131,215 | — | — |
| 2000-06-27 | $1.47 | $1.47 | 105,340 | — | — |
| 2000-06-26 | $1.30 | $1.30 | 178,250 | — | — |
| 2000-06-23 | $1.52 | $1.52 | 176,525 | — | — |
| 2000-06-22 | $1.30 | $1.30 | 144,900 | — | — |
| 2000-06-21 | $1.20 | $1.20 | 329,705 | — | — |
| 2000-06-20 | $1.25 | $1.25 | 479,320 | — | — |
| 2000-06-19 | $1.41 | $1.41 | 53,015 | — | — |
| 2000-06-16 | $1.49 | $1.49 | 187,450 | — | — |
| 2000-06-15 | $1.52 | $1.52 | 156,515 | — | — |
| 2000-06-14 | $1.39 | $1.39 | 235,865 | — | — |
| 2000-06-13 | $1.36 | $1.36 | 167,555 | — | — |
| 2000-06-12 | $1.63 | $1.63 | 41,515 | — | — |
| 2000-06-09 | $1.71 | $1.71 | 39,445 | — | — |
| 2000-06-08 | $1.63 | $1.63 | 17,480 | — | — |
| 2000-06-07 | $1.68 | $1.68 | 30,015 | — | — |
| 2000-06-06 | $1.71 | $1.71 | 91,540 | — | — |
| 2000-06-05 | $1.41 | $1.41 | 128,685 | — | — |
| 2000-06-02 | $1.47 | $1.47 | 94,415 | — | — |
| 2000-06-01 | $1.41 | $1.41 | 107,180 | — | — |
| 2000-05-31 | $1.30 | $1.30 | 50,140 | — | — |
| 2000-05-30 | $1.40 | $1.40 | 62,215 | — | — |
| 2000-05-26 | $1.52 | $1.52 | 65,205 | — | — |
| 2000-05-25 | $1.30 | $1.30 | 36,685 | — | — |
| 2000-05-24 | $1.30 | $1.30 | 119,140 | — | — |
| 2000-05-23 | $1.36 | $1.36 | 68,540 | — | — |
| 2000-05-22 | $1.41 | $1.41 | 158,470 | — | — |
| 2000-05-19 | $1.58 | $1.58 | 79,580 | — | — |
| 2000-05-18 | $1.47 | $1.47 | 193,315 | — | — |
| 2000-05-17 | $1.52 | $1.52 | 254,725 | — | — |
| 2000-05-16 | $1.79 | $1.79 | 175,950 | — | — |
| 2000-05-15 | $1.90 | $1.90 | 148,580 | — | — |
| 2000-05-12 | $1.90 | $1.90 | 1,584,585 | — | — |
| 2000-05-11 | $1.85 | $1.85 | 78,545 | — | — |
| 2000-05-10 | $1.88 | $1.87 | 108,215 | — | — |
| 2000-05-09 | $2.07 | $2.07 | 70,495 | — | — |
| 2000-05-08 | $2.15 | $2.15 | 31,970 | — | — |
| 2000-05-05 | $2.17 | $2.17 | 86,940 | — | — |
| 2000-05-04 | $2.17 | $2.17 | 92,000 | — | — |
| 2000-05-03 | $2.07 | $2.07 | 75,900 | — | — |
| 2000-05-02 | $2.23 | $2.23 | 125,580 | — | — |
| 2000-05-01 | $2.45 | $2.45 | 93,265 | — | — |
| 2000-04-28 | $2.28 | $2.28 | 161,115 | — | — |
| 2000-04-27 | $2.17 | $2.17 | 150,190 | — | — |
| 2000-04-26 | $1.96 | $1.96 | 203,205 | — | — |
| 2000-04-25 | $2.04 | $2.04 | 342,240 | — | — |
| 2000-04-24 | $2.12 | $2.12 | 172,615 | — | — |
| 2000-04-20 | $2.23 | $2.23 | 114,425 | — | — |
| 2000-04-19 | $2.28 | $2.28 | 259,095 | — | — |
| 2000-04-18 | $2.12 | $2.12 | 508,760 | — | — |
| 2000-04-17 | $1.74 | $1.74 | 779,585 | — | — |
| 2000-04-14 | $1.79 | $1.79 | 1,050,410 | — | — |
| 2000-04-13 | $2.45 | $2.45 | 277,840 | — | — |
| 2000-04-12 | $2.88 | $2.88 | 187,565 | — | — |
| 2000-04-11 | $3.37 | $3.37 | 151,340 | — | — |
| 2000-04-10 | $3.48 | $3.48 | 217,810 | — | — |
| 2000-04-07 | $3.48 | $3.48 | 439,530 | — | — |
| 2000-04-06 | $3.86 | $3.86 | 202,975 | — | — |
| 2000-04-05 | $3.48 | $3.48 | 133,400 | — | — |
| 2000-04-04 | $3.59 | $3.59 | 207,115 | — | — |
| 2000-04-03 | $4.18 | $4.18 | 52,210 | — | — |
| 2000-03-31 | $4.35 | $4.35 | 116,150 | — | — |
| 2000-03-30 | $4.27 | $4.27 | 202,975 | — | — |
| 2000-03-29 | $4.24 | $4.24 | 152,835 | — | — |
| 2000-03-28 | $4.57 | $4.57 | 156,630 | — | — |
| 2000-03-27 | $4.51 | $4.51 | 119,025 | — | — |
| 2000-03-24 | $4.67 | $4.67 | 87,055 | — | — |
| 2000-03-23 | $4.73 | $4.73 | 93,955 | — | — |
| 2000-03-22 | $4.70 | $4.70 | 267,720 | — | — |
| 2000-03-21 | $4.84 | $4.84 | 141,450 | — | — |
| 2000-03-20 | $4.89 | $4.89 | 118,450 | — | — |
| 2000-03-17 | $4.73 | $4.73 | 171,005 | — | — |
| 2000-03-16 | $4.95 | $4.95 | 134,665 | — | — |
| 2000-03-15 | $4.89 | $4.89 | 73,255 | — | — |
| 2000-03-14 | $4.70 | $4.70 | 212,635 | — | — |
| 2000-03-13 | $4.95 | $4.95 | 135,240 | — | — |
| 2000-03-10 | $5.11 | $5.11 | 99,360 | — | — |
| 2000-03-09 | $5.43 | $5.43 | 229,195 | — | — |
| 2000-03-08 | $5.11 | $5.11 | 172,730 | — | — |
| 2000-03-07 | $5.33 | $5.33 | 291,180 | — | — |
| 2000-03-06 | $5.54 | $5.54 | 332,235 | — | — |
| 2000-03-03 | $5.60 | $5.60 | 569,135 | — | — |
| 2000-03-02 | $5.22 | $5.22 | 771,535 | — | — |
| 2000-03-01 | $4.62 | $4.62 | 312,110 | — | — |
| 2000-02-29 | $4.62 | $4.62 | 215,855 | — | — |
| 2000-02-28 | $4.40 | $4.40 | 281,520 | — | — |
| 2000-02-25 | $4.73 | $4.73 | 238,510 | — | — |
| 2000-02-24 | $4.78 | $4.78 | 715,415 | — | — |
| 2000-02-23 | $4.73 | $4.73 | 260,130 | — | — |
| 2000-02-22 | $4.40 | $4.40 | 418,485 | — | — |
| 2000-02-18 | $4.38 | $4.38 | 216,315 | — | — |
| 2000-02-17 | $4.35 | $4.35 | 546,940 | — | — |
| 2000-02-16 | $4.35 | $4.35 | 557,175 | — | — |
| 2000-02-15 | $4.40 | $4.40 | 1,238,090 | — | — |
| 2000-02-14 | $4.29 | $4.29 | 129,260 | — | — |
| 2000-02-11 | $4.40 | $4.40 | 279,910 | — | — |
| 2000-02-10 | $4.35 | $4.35 | 344,655 | — | — |
| 2000-02-09 | $4.35 | $4.35 | 464,025 | — | — |
| 2000-02-08 | $4.59 | $4.59 | 351,555 | — | — |
| 2000-02-07 | $4.67 | $4.67 | 228,850 | — | — |
| 2000-02-04 | $4.78 | $4.78 | 385,480 | — | — |
| 2000-02-03 | $4.84 | $4.84 | 327,405 | — | — |
| 2000-02-02 | $4.89 | $4.89 | 356,040 | — | — |
| 2000-02-01 | $5.22 | $5.22 | 186,300 | — | — |
| 2000-01-31 | $5.22 | $5.22 | 217,695 | — | — |
| 2000-01-28 | $5.16 | $5.16 | 80,040 | — | — |
| 2000-01-27 | $5.33 | $5.33 | 272,665 | — | — |
| 2000-01-26 | $5.16 | $5.16 | 222,525 | — | — |
| 2000-01-25 | $5.33 | $5.33 | 204,930 | — | — |
| 2000-01-24 | $5.71 | $5.71 | 145,360 | — | — |
| 2000-01-21 | $6.09 | $6.09 | 264,845 | — | — |
| 2000-01-20 | $6.20 | $6.20 | 626,405 | — | — |
| 2000-01-19 | $5.43 | $5.43 | 206,310 | — | — |
| 2000-01-18 | $5.11 | $5.11 | 146,510 | — | — |
| 2000-01-14 | $5.05 | $5.05 | 84,410 | — | — |
| 2000-01-13 | $5.00 | $5.00 | 166,405 | — | — |
| 2000-01-12 | $5.05 | $5.05 | 239,430 | — | — |
| 2000-01-11 | $5.11 | $5.11 | 206,540 | — | — |
| 2000-01-10 | $5.38 | $5.38 | 218,155 | — | — |
| 2000-01-07 | $5.33 | $5.33 | 132,020 | — | — |
| 2000-01-06 | $5.38 | $5.38 | 149,155 | — | — |
| 2000-01-05 | $5.11 | $5.11 | 298,770 | — | — |
| 2000-01-04 | $5.33 | $5.33 | 194,580 | — | — |
| 2000-01-03 | $5.65 | $5.65 | 282,900 | — | — |