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
- 1987-03-03 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 | $1.43 | $1.52 | 15,840 | — | — |
| 2000-12-28 | $1.36 | $1.46 | 18,480 | — | — |
| 2000-12-27 | $1.29 | $1.38 | 71,280 | — | — |
| 2000-12-26 | $1.34 | $1.42 | 12,320 | — | — |
| 2000-12-22 | $1.34 | $1.42 | 20,240 | — | — |
| 2000-12-21 | $1.38 | $1.47 | 32,560 | — | — |
| 2000-12-20 | $1.48 | $1.58 | 13,200 | — | — |
| 2000-12-19 | $1.48 | $1.58 | 37,840 | — | — |
| 2000-12-18 | $1.51 | $1.61 | 50,160 | — | — |
| 2000-12-15 | $1.36 | $1.46 | 24,640 | — | — |
| 2000-12-14 | $1.34 | $1.42 | 22,000 | — | — |
| 2000-12-13 | $1.38 | $1.48 | 31,680 | — | — |
| 2000-12-12 | $1.32 | $1.41 | 0 | — | — |
| 2000-12-11 | $1.32 | $1.41 | 15,840 | — | — |
| 2000-12-08 | $1.29 | $1.38 | 2,640 | — | — |
| 2000-12-07 | $1.28 | $1.36 | 17,600 | — | — |
| 2000-12-06 | $1.25 | $1.33 | 40,480 | — | — |
| 2000-12-05 | $1.21 | $1.29 | 25,520 | — | — |
| 2000-12-04 | $1.18 | $1.26 | 10,560 | — | — |
| 2000-12-01 | $1.12 | $1.20 | 75,680 | — | — |
| 2000-11-30 | $1.11 | $1.18 | 187,440 | — | — |
| 2000-11-29 | $1.16 | $1.24 | 249,040 | — | — |
| 2000-11-28 | $1.09 | $1.17 | 0 | — | — |
| 2000-11-27 | $1.09 | $1.17 | 4,400 | — | — |
| 2000-11-24 | $1.09 | $1.17 | 5,280 | — | — |
| 2000-11-22 | $1.09 | $1.17 | 21,120 | — | — |
| 2000-11-21 | $1.08 | $1.15 | 2,640 | — | — |
| 2000-11-20 | $1.09 | $1.17 | 2,640 | — | — |
| 2000-11-17 | $1.09 | $1.17 | 22,880 | — | — |
| 2000-11-16 | $1.11 | $1.18 | 19,360 | — | — |
| 2000-11-15 | $1.08 | $1.15 | 14,080 | — | — |
| 2000-11-14 | $1.11 | $1.18 | 13,200 | — | — |
| 2000-11-13 | $1.12 | $1.20 | 36,960 | — | — |
| 2000-11-10 | $1.09 | $1.17 | 15,840 | — | — |
| 2000-11-09 | $1.09 | $1.17 | 37,840 | — | — |
| 2000-11-08 | $1.11 | $1.18 | 322,960 | — | — |
| 2000-11-07 | $1.09 | $1.17 | 51,920 | — | — |
| 2000-11-06 | $1.01 | $1.08 | 32,560 | — | — |
| 2000-11-03 | $0.99 | $1.06 | 99,440 | — | — |
| 2000-11-02 | $0.98 | $1.05 | 67,760 | — | — |
| 2000-11-01 | $0.85 | $0.91 | 1,760 | — | — |
| 2000-10-31 | $0.87 | $0.92 | 4,400 | — | — |
| 2000-10-30 | $0.85 | $0.91 | 124,080 | — | — |
| 2000-10-27 | $0.88 | $0.94 | 6,160 | — | — |
| 2000-10-26 | $0.87 | $0.92 | 2,640 | — | — |
| 2000-10-25 | $0.85 | $0.91 | 10,560 | — | — |
| 2000-10-24 | $0.87 | $0.92 | 66,880 | — | — |
| 2000-10-23 | $0.88 | $0.94 | 6,160 | — | — |
| 2000-10-20 | $0.88 | $0.94 | 1,760 | — | — |
| 2000-10-19 | $0.88 | $0.94 | 4,400 | — | — |
| 2000-10-18 | $0.88 | $0.94 | 19,360 | — | — |
| 2000-10-17 | $0.87 | $0.92 | 21,120 | — | — |
| 2000-10-16 | $0.88 | $0.94 | 0 | — | — |
| 2000-10-13 | $0.88 | $0.94 | 880 | — | — |
| 2000-10-12 | $0.88 | $0.94 | 0 | — | — |
| 2000-10-11 | $0.88 | $0.94 | 880 | — | — |
| 2000-10-10 | $0.88 | $0.94 | 0 | — | — |
| 2000-10-09 | $0.88 | $0.94 | 8,800 | — | — |
| 2000-10-06 | $0.88 | $0.94 | 9,680 | — | — |
| 2000-10-05 | $0.88 | $0.94 | 0 | — | — |
| 2000-10-04 | $0.88 | $0.94 | 47,520 | — | — |
| 2000-10-03 | $0.88 | $0.93 | 3,520 | — | — |
| 2000-10-02 | $0.88 | $0.93 | 0 | — | — |
| 2000-09-29 | $0.88 | $0.93 | 51,040 | — | — |
| 2000-09-28 | $0.88 | $0.93 | 23,760 | — | — |
| 2000-09-27 | $0.85 | $0.90 | 2,640 | — | — |
| 2000-09-26 | $0.85 | $0.90 | 49,280 | — | — |
| 2000-09-25 | $0.87 | $0.92 | 2,640 | — | — |
| 2000-09-22 | $0.87 | $0.92 | 880 | — | — |
| 2000-09-21 | $0.85 | $0.90 | 9,680 | — | — |
| 2000-09-20 | $0.88 | $0.93 | 8,800 | — | — |
| 2000-09-19 | $0.88 | $0.93 | 0 | — | — |
| 2000-09-18 | $0.88 | $0.93 | 5,280 | — | — |
| 2000-09-15 | $0.88 | $0.93 | 11,440 | — | — |
| 2000-09-14 | $0.88 | $0.93 | 12,320 | — | — |
| 2000-09-13 | $0.88 | $0.93 | 0 | — | — |
| 2000-09-12 | $0.88 | $0.93 | 1,760 | — | — |
| 2000-09-11 | $0.87 | $0.92 | 0 | — | — |
| 2000-09-08 | $0.87 | $0.92 | 3,520 | — | — |
| 2000-09-07 | $0.89 | $0.94 | 13,200 | — | — |
| 2000-09-06 | $0.89 | $0.95 | 5,280 | — | — |
| 2000-09-05 | $0.89 | $0.95 | 231,440 | — | — |
| 2000-09-01 | $0.87 | $0.92 | 56,320 | — | — |
| 2000-08-31 | $0.85 | $0.90 | 42,240 | — | — |
| 2000-08-30 | $0.84 | $0.89 | 20,240 | — | — |
| 2000-08-29 | $0.87 | $0.92 | 14,960 | — | — |
| 2000-08-28 | $0.87 | $0.92 | 13,200 | — | — |
| 2000-08-25 | $0.86 | $0.91 | 880 | — | — |
| 2000-08-24 | $0.87 | $0.92 | 28,160 | — | — |
| 2000-08-23 | $0.85 | $0.90 | 0 | — | — |
| 2000-08-22 | $0.85 | $0.90 | 8,800 | — | — |
| 2000-08-21 | $0.85 | $0.90 | 94,160 | — | — |
| 2000-08-18 | $0.90 | $0.96 | 17,600 | — | — |
| 2000-08-17 | $0.92 | $0.97 | 4,400 | — | — |
| 2000-08-16 | $0.91 | $0.96 | 22,880 | — | — |
| 2000-08-15 | $0.94 | $0.99 | 11,440 | — | — |
| 2000-08-14 | $0.91 | $0.96 | 44,000 | — | — |
| 2000-08-11 | $0.87 | $0.92 | 22,880 | — | — |
| 2000-08-10 | $0.87 | $0.92 | 31,680 | — | — |
| 2000-08-09 | $0.91 | $0.96 | 11,440 | — | — |
| 2000-08-08 | $0.89 | $0.95 | 30,800 | — | — |
| 2000-08-07 | $0.92 | $0.97 | 14,080 | — | — |
| 2000-08-04 | $0.92 | $0.98 | 5,280 | — | — |
| 2000-08-03 | $0.91 | $0.96 | 57,200 | — | — |
| 2000-08-02 | $0.94 | $0.99 | 880 | — | — |
| 2000-08-01 | $0.94 | $0.99 | 19,360 | — | — |
| 2000-07-31 | $0.92 | $0.98 | 47,520 | — | — |
| 2000-07-28 | $0.94 | $0.99 | 22,000 | — | — |
| 2000-07-27 | $0.92 | $0.98 | 9,680 | — | — |
| 2000-07-26 | $0.92 | $0.98 | 3,520 | — | — |
| 2000-07-25 | $0.94 | $0.99 | 7,040 | — | — |
| 2000-07-24 | $0.95 | $1.01 | 25,520 | — | — |
| 2000-07-21 | $0.98 | $1.04 | 1,760 | — | — |
| 2000-07-20 | $0.97 | $1.02 | 19,360 | — | — |
| 2000-07-19 | $0.95 | $1.01 | 0 | — | — |
| 2000-07-18 | $0.95 | $1.01 | 8,800 | — | — |
| 2000-07-17 | $0.96 | $1.02 | 880 | — | — |
| 2000-07-14 | $0.96 | $1.02 | 0 | — | — |
| 2000-07-13 | $0.96 | $1.02 | 17,600 | — | — |
| 2000-07-12 | $0.94 | $1.00 | 64,240 | — | — |
| 2000-07-11 | $0.93 | $0.99 | 8,800 | — | — |
| 2000-07-10 | $0.93 | $0.99 | 8,800 | — | — |
| 2000-07-07 | $0.92 | $0.98 | 0 | — | — |
| 2000-07-06 | $0.92 | $0.98 | 9,680 | — | — |
| 2000-07-05 | $0.91 | $0.96 | 10,560 | — | — |
| 2000-07-03 | $0.92 | $0.98 | 2,640 | — | — |
| 2000-06-30 | $0.92 | $0.98 | 13,200 | — | — |
| 2000-06-29 | $0.92 | $0.98 | 32,560 | — | — |
| 2000-06-28 | $0.92 | $0.98 | 6,160 | — | — |
| 2000-06-27 | $0.92 | $0.98 | 4,400 | — | — |
| 2000-06-26 | $0.92 | $0.98 | 1,760 | — | — |
| 2000-06-23 | $0.92 | $0.98 | 0 | — | — |
| 2000-06-22 | $0.92 | $0.98 | 880 | — | — |
| 2000-06-21 | $0.91 | $0.96 | 23,760 | — | — |
| 2000-06-20 | $0.91 | $0.96 | 3,520 | — | — |
| 2000-06-19 | $0.92 | $0.98 | 880 | — | — |
| 2000-06-16 | $0.91 | $0.96 | 11,440 | — | — |
| 2000-06-15 | $0.92 | $0.98 | 8,800 | — | — |
| 2000-06-14 | $0.91 | $0.96 | 27,280 | — | — |
| 2000-06-13 | $0.89 | $0.95 | 5,280 | — | — |
| 2000-06-12 | $0.85 | $0.90 | 57,200 | — | — |
| 2000-06-09 | $0.88 | $0.93 | 880 | — | — |
| 2000-06-08 | $0.87 | $0.92 | 16,720 | — | — |
| 2000-06-07 | $0.85 | $0.90 | 4,400 | — | — |
| 2000-06-06 | $0.84 | $0.89 | 29,040 | — | — |
| 2000-06-05 | $0.82 | $0.87 | 25,520 | — | — |
| 2000-06-02 | $0.87 | $0.92 | 20,240 | — | — |
| 2000-06-01 | $0.91 | $0.96 | 18,480 | — | — |
| 2000-05-31 | $0.89 | $0.95 | 7,040 | — | — |
| 2000-05-30 | $0.94 | $0.99 | 49,280 | — | — |
| 2000-05-26 | $0.92 | $0.98 | 8,800 | — | — |
| 2000-05-25 | $0.91 | $0.96 | 4,400 | — | — |
| 2000-05-24 | $0.89 | $0.95 | 19,360 | — | — |
| 2000-05-23 | $0.94 | $0.99 | 9,680 | — | — |
| 2000-05-22 | $0.97 | $1.02 | 0 | — | — |
| 2000-05-19 | $0.97 | $1.02 | 37,840 | — | — |
| 2000-05-18 | $0.95 | $1.01 | 0 | — | — |
| 2000-05-17 | $0.95 | $1.01 | 7,040 | — | — |
| 2000-05-16 | $0.95 | $1.01 | 63,360 | — | — |
| 2000-05-15 | $0.98 | $1.04 | 14,960 | — | — |
| 2000-05-12 | $0.99 | $1.05 | 2,640 | — | — |
| 2000-05-11 | $0.98 | $1.04 | 31,680 | — | — |
| 2000-05-10 | $1.01 | $1.07 | 23,760 | — | — |
| 2000-05-09 | $0.99 | $1.05 | 7,040 | — | — |
| 2000-05-08 | $1.04 | $1.10 | 1,760 | — | — |
| 2000-05-05 | $1.02 | $1.08 | 37,840 | — | — |
| 2000-05-04 | $1.02 | $1.08 | 58,080 | — | — |
| 2000-05-03 | $1.04 | $1.10 | 31,680 | — | — |
| 2000-05-02 | $1.08 | $1.14 | 37,840 | — | — |
| 2000-05-01 | $1.08 | $1.14 | 73,920 | — | — |
| 2000-04-28 | $1.01 | $1.07 | 7,920 | — | — |
| 2000-04-27 | $0.97 | $1.02 | 14,080 | — | — |
| 2000-04-26 | $0.97 | $1.02 | 41,360 | — | — |
| 2000-04-25 | $0.97 | $1.02 | 8,800 | — | — |
| 2000-04-24 | $0.95 | $1.01 | 0 | — | — |
| 2000-04-20 | $0.95 | $1.01 | 5,280 | — | — |
| 2000-04-19 | $0.97 | $1.02 | 7,920 | — | — |
| 2000-04-18 | $0.98 | $1.04 | 27,280 | — | — |
| 2000-04-17 | $1.02 | $1.08 | 22,000 | — | — |
| 2000-04-14 | $0.99 | $1.05 | 6,160 | — | — |
| 2000-04-13 | $0.99 | $1.05 | 7,040 | — | — |
| 2000-04-12 | $1.01 | $1.07 | 31,680 | — | — |
| 2000-04-11 | $0.98 | $1.04 | 25,520 | — | — |
| 2000-04-10 | $0.95 | $1.01 | 22,880 | — | — |
| 2000-04-07 | $0.98 | $1.04 | 10,560 | — | — |
| 2000-04-06 | $0.95 | $1.01 | 1,760 | — | — |
| 2000-04-05 | $0.94 | $0.99 | 7,040 | — | — |
| 2000-04-04 | $0.92 | $0.98 | 14,960 | — | — |
| 2000-04-03 | $0.91 | $0.96 | 3,520 | — | — |
| 2000-03-31 | $0.89 | $0.95 | 12,320 | — | — |
| 2000-03-30 | $0.89 | $0.95 | 27,280 | — | — |
| 2000-03-29 | $0.87 | $0.92 | 11,440 | — | — |
| 2000-03-28 | $0.88 | $0.92 | 17,424 | — | — |
| 2000-03-27 | $0.93 | $0.97 | 45,496 | — | — |
| 2000-03-24 | $0.94 | $0.98 | 30,008 | — | — |
| 2000-03-23 | $0.93 | $0.97 | 19,360 | — | — |
| 2000-03-22 | $0.94 | $0.98 | 71,632 | — | — |
| 2000-03-21 | $0.97 | $1.01 | 31,944 | — | — |
| 2000-03-20 | $0.99 | $1.04 | 124,872 | — | — |
| 2000-03-17 | $1.01 | $1.05 | 119,064 | — | — |
| 2000-03-16 | $0.96 | $1.00 | 109,384 | — | — |
| 2000-03-15 | $0.92 | $0.96 | 112,288 | — | — |
| 2000-03-14 | $0.87 | $0.90 | 51,304 | — | — |
| 2000-03-13 | $0.86 | $0.90 | 45,496 | — | — |
| 2000-03-10 | $0.86 | $0.90 | 83,248 | — | — |
| 2000-03-09 | $0.90 | $0.94 | 179,080 | — | — |
| 2000-03-08 | $0.87 | $0.90 | 37,752 | — | — |
| 2000-03-07 | $0.85 | $0.88 | 53,240 | — | — |
| 2000-03-06 | $0.83 | $0.86 | 57,112 | — | — |
| 2000-03-03 | $0.77 | $0.81 | 94,864 | — | — |
| 2000-03-02 | $0.76 | $0.79 | 0 | — | — |
| 2000-03-01 | $0.76 | $0.79 | 14,520 | — | — |
| 2000-02-29 | $0.75 | $0.78 | 34,848 | — | — |
| 2000-02-28 | $0.75 | $0.78 | 35,816 | — | — |
| 2000-02-25 | $0.74 | $0.77 | 13,552 | — | — |
| 2000-02-24 | $0.74 | $0.77 | 16,456 | — | — |
| 2000-02-23 | $0.75 | $0.78 | 23,232 | — | — |
| 2000-02-22 | $0.75 | $0.78 | 19,360 | — | — |
| 2000-02-18 | $0.74 | $0.77 | 6,776 | — | — |
| 2000-02-17 | $0.75 | $0.78 | 28,072 | — | — |
| 2000-02-16 | $0.74 | $0.77 | 14,520 | — | — |
| 2000-02-15 | $0.75 | $0.78 | 12,584 | — | — |
| 2000-02-14 | $0.74 | $0.77 | 17,424 | — | — |
| 2000-02-11 | $0.74 | $0.77 | 51,304 | — | — |
| 2000-02-10 | $0.72 | $0.75 | 1,936 | — | — |
| 2000-02-09 | $0.71 | $0.74 | 11,616 | — | — |
| 2000-02-08 | $0.72 | $0.75 | 20,328 | — | — |
| 2000-02-07 | $0.71 | $0.74 | 1,936 | — | — |
| 2000-02-04 | $0.70 | $0.73 | 11,616 | — | — |
| 2000-02-03 | $0.68 | $0.71 | 57,112 | — | — |
| 2000-02-02 | $0.67 | $0.70 | 17,424 | — | — |
| 2000-02-01 | $0.68 | $0.71 | 33,880 | — | — |
| 2000-01-31 | $0.70 | $0.73 | 55,176 | — | — |
| 2000-01-28 | $0.71 | $0.74 | 11,616 | — | — |
| 2000-01-27 | $0.70 | $0.73 | 10,648 | — | — |
| 2000-01-26 | $0.68 | $0.71 | 41,624 | — | — |
| 2000-01-25 | $0.68 | $0.71 | 349,448 | — | — |
| 2000-01-24 | $0.74 | $0.77 | 20,328 | — | — |
| 2000-01-21 | $0.76 | $0.79 | 31,944 | — | — |
| 2000-01-20 | $0.77 | $0.81 | 28,072 | — | — |
| 2000-01-19 | $0.79 | $0.82 | 61,952 | — | — |
| 2000-01-18 | $0.76 | $0.79 | 24,200 | — | — |
| 2000-01-14 | $0.72 | $0.75 | 98,736 | — | — |
| 2000-01-13 | $0.67 | $0.69 | 54,208 | — | — |
| 2000-01-12 | $0.66 | $0.69 | 52,272 | — | — |
| 2000-01-11 | $0.67 | $0.69 | 66,792 | — | — |
| 2000-01-10 | $0.65 | $0.67 | 82,280 | — | — |
| 2000-01-07 | $0.59 | $0.62 | 8,712 | — | — |
| 2000-01-06 | $0.58 | $0.61 | 60,016 | — | — |
| 2000-01-05 | $0.59 | $0.62 | 29,040 | — | — |
| 2000-01-04 | $0.59 | $0.62 | 8,712 | — | — |
| 2000-01-03 | $0.59 | $0.62 | 39,688 | — | — |