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
- 1993-06-11 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 | $0.59 | $0.59 | 190,800 | — | — |
| 2000-12-28 | $0.54 | $0.54 | 22,800 | — | — |
| 2000-12-27 | $0.60 | $0.60 | 18,600 | — | — |
| 2000-12-26 | $0.54 | $0.54 | 67,200 | — | — |
| 2000-12-22 | $0.58 | $0.58 | 46,200 | — | — |
| 2000-12-21 | $0.55 | $0.55 | 150,000 | — | — |
| 2000-12-20 | $0.54 | $0.54 | 1,486,800 | — | — |
| 2000-12-19 | $0.54 | $0.54 | 103,200 | — | — |
| 2000-12-18 | $0.54 | $0.54 | 82,800 | — | — |
| 2000-12-15 | $0.54 | $0.54 | 35,400 | — | — |
| 2000-12-14 | $0.52 | $0.52 | 267,600 | — | — |
| 2000-12-13 | $0.52 | $0.52 | 31,200 | — | — |
| 2000-12-12 | $0.53 | $0.53 | 30,600 | — | — |
| 2000-12-11 | $0.52 | $0.52 | 3,352,800 | — | — |
| 2000-12-08 | $0.52 | $0.52 | 65,400 | — | — |
| 2000-12-07 | $0.52 | $0.52 | 31,800 | — | — |
| 2000-12-06 | $0.47 | $0.47 | 306,000 | — | — |
| 2000-12-05 | $0.50 | $0.50 | 464,400 | — | — |
| 2000-12-04 | $0.54 | $0.54 | 17,400 | — | — |
| 2000-12-01 | $0.71 | $0.71 | 0 | — | — |
| 2000-11-30 | $0.71 | $0.71 | 4,800 | — | — |
| 2000-11-29 | $0.73 | $0.73 | 78,600 | — | — |
| 2000-11-28 | $0.73 | $0.73 | 90,000 | — | — |
| 2000-11-27 | $0.73 | $0.73 | 6,000 | — | — |
| 2000-11-24 | $0.73 | $0.73 | 0 | — | — |
| 2000-11-22 | $0.73 | $0.73 | 42,600 | — | — |
| 2000-11-21 | $0.75 | $0.75 | 295,200 | — | — |
| 2000-11-20 | $0.73 | $0.73 | 64,800 | — | — |
| 2000-11-17 | $0.73 | $0.73 | 22,800 | — | — |
| 2000-11-16 | $0.73 | $0.73 | 985,200 | — | — |
| 2000-11-15 | $0.73 | $0.73 | 3,495,600 | — | — |
| 2000-11-14 | $0.77 | $0.77 | 11,400 | — | — |
| 2000-11-13 | $0.75 | $0.75 | 76,800 | — | — |
| 2000-11-10 | $0.77 | $0.77 | 600 | — | — |
| 2000-11-09 | $0.77 | $0.77 | 22,200 | — | — |
| 2000-11-08 | $0.77 | $0.77 | 10,800 | — | — |
| 2000-11-07 | $0.77 | $0.77 | 0 | — | — |
| 2000-11-06 | $0.77 | $0.77 | 23,400 | — | — |
| 2000-11-03 | $0.77 | $0.77 | 4,800 | — | — |
| 2000-11-02 | $0.83 | $0.83 | 600 | — | — |
| 2000-11-01 | $0.83 | $0.83 | 3,600 | — | — |
| 2000-10-31 | $0.85 | $0.85 | 0 | — | — |
| 2000-10-30 | $0.85 | $0.85 | 286,800 | — | — |
| 2000-10-27 | $0.83 | $0.83 | 30,000 | — | — |
| 2000-10-26 | $0.83 | $0.83 | 60,600 | — | — |
| 2000-10-25 | $0.83 | $0.83 | 76,200 | — | — |
| 2000-10-24 | $0.83 | $0.83 | 285,000 | — | — |
| 2000-10-23 | $0.83 | $0.83 | 37,800 | — | — |
| 2000-10-20 | $0.83 | $0.83 | 36,000 | — | — |
| 2000-10-19 | $0.85 | $0.85 | 2,400,000 | — | — |
| 2000-10-18 | $0.88 | $0.87 | 12,600 | — | — |
| 2000-10-17 | $0.83 | $0.83 | 19,800 | — | — |
| 2000-10-16 | $0.83 | $0.83 | 12,000 | — | — |
| 2000-10-13 | $0.88 | $0.87 | 40,800 | — | — |
| 2000-10-12 | $0.83 | $0.83 | 1,200 | — | — |
| 2000-10-11 | $0.86 | $0.86 | 2,400 | — | — |
| 2000-10-10 | $0.88 | $0.87 | 11,400 | — | — |
| 2000-10-09 | $0.88 | $0.87 | 1,200 | — | — |
| 2000-10-06 | $0.86 | $0.86 | 0 | — | — |
| 2000-10-05 | $0.86 | $0.86 | 6,000 | — | — |
| 2000-10-04 | $0.83 | $0.83 | 13,200 | — | — |
| 2000-10-03 | $0.83 | $0.83 | 10,800 | — | — |
| 2000-10-02 | $0.83 | $0.83 | 0 | — | — |
| 2000-09-29 | $0.83 | $0.83 | 4,200 | — | — |
| 2000-09-28 | $0.83 | $0.83 | 11,400 | — | — |
| 2000-09-27 | $0.86 | $0.86 | 3,000 | — | — |
| 2000-09-26 | $0.84 | $0.84 | 12,000 | — | — |
| 2000-09-25 | $0.84 | $0.84 | 0 | — | — |
| 2000-09-22 | $0.84 | $0.84 | 600 | — | — |
| 2000-09-21 | $0.85 | $0.85 | 7,200 | — | — |
| 2000-09-20 | $0.85 | $0.85 | 0 | — | — |
| 2000-09-19 | $0.85 | $0.85 | 600 | — | — |
| 2000-09-18 | $0.83 | $0.83 | 4,800 | — | — |
| 2000-09-15 | $0.85 | $0.85 | 1,455,600 | — | — |
| 2000-09-14 | $0.84 | $0.84 | 0 | — | — |
| 2000-09-13 | $0.84 | $0.84 | 8,400 | — | — |
| 2000-09-12 | $0.83 | $0.83 | 5,400 | — | — |
| 2000-09-11 | $0.85 | $0.85 | 12,000 | — | — |
| 2000-09-08 | $0.85 | $0.85 | 4,200 | — | — |
| 2000-09-07 | $0.89 | $0.89 | 13,800 | — | — |
| 2000-09-06 | $0.85 | $0.85 | 5,400 | — | — |
| 2000-09-05 | $0.83 | $0.83 | 18,000 | — | — |
| 2000-09-01 | $0.88 | $0.87 | 0 | — | — |
| 2000-08-31 | $0.88 | $0.87 | 5,400 | — | — |
| 2000-08-30 | $0.88 | $0.87 | 470,400 | — | — |
| 2000-08-29 | $0.88 | $0.87 | 28,800 | — | — |
| 2000-08-28 | $0.90 | $0.90 | 2,400 | — | — |
| 2000-08-25 | $0.90 | $0.90 | 25,200 | — | — |
| 2000-08-24 | $0.93 | $0.93 | 3,000 | — | — |
| 2000-08-23 | $0.94 | $0.94 | 9,000 | — | — |
| 2000-08-22 | $0.88 | $0.87 | 5,400 | — | — |
| 2000-08-21 | $0.90 | $0.90 | 52,800 | — | — |
| 2000-08-18 | $0.88 | $0.87 | 14,400 | — | — |
| 2000-08-17 | $0.89 | $0.89 | 0 | — | — |
| 2000-08-16 | $0.89 | $0.89 | 631,800 | — | — |
| 2000-08-15 | $0.88 | $0.87 | 2,400 | — | — |
| 2000-08-14 | $0.88 | $0.87 | 18,000 | — | — |
| 2000-08-11 | $0.88 | $0.87 | 0 | — | — |
| 2000-08-10 | $0.88 | $0.87 | 10,800 | — | — |
| 2000-08-09 | $0.98 | $0.98 | 29,400 | — | — |
| 2000-08-08 | $0.89 | $0.89 | 19,200 | — | — |
| 2000-08-07 | $0.88 | $0.87 | 2,400 | — | — |
| 2000-08-04 | $0.88 | $0.87 | 0 | — | — |
| 2000-08-03 | $0.88 | $0.87 | 3,000 | — | — |
| 2000-08-02 | $0.88 | $0.87 | 1,200 | — | — |
| 2000-08-01 | $0.92 | $0.92 | 0 | — | — |
| 2000-07-31 | $0.92 | $0.92 | 308,400 | — | — |
| 2000-07-28 | $0.88 | $0.87 | 1,200 | — | — |
| 2000-07-27 | $0.92 | $0.92 | 600 | — | — |
| 2000-07-26 | $0.88 | $0.87 | 10,800 | — | — |
| 2000-07-25 | $0.93 | $0.93 | 3,600 | — | — |
| 2000-07-24 | $0.98 | $0.98 | 32,400 | — | — |
| 2000-07-21 | $0.89 | $0.89 | 88,800 | — | — |
| 2000-07-20 | $0.92 | $0.92 | 0 | — | — |
| 2000-07-19 | $0.92 | $0.92 | 40,800 | — | — |
| 2000-07-18 | $0.89 | $0.89 | 138,000 | — | — |
| 2000-07-17 | $0.98 | $0.98 | 0 | — | — |
| 2000-07-14 | $0.98 | $0.98 | 8,400 | — | — |
| 2000-07-13 | $1.00 | $1.00 | 16,200 | — | — |
| 2000-07-12 | $0.98 | $0.98 | 48,000 | — | — |
| 2000-07-11 | $1.02 | $1.02 | 600 | — | — |
| 2000-07-10 | $0.98 | $0.98 | 3,000 | — | — |
| 2000-07-07 | $1.02 | $1.02 | 60,000 | — | — |
| 2000-07-06 | $1.07 | $1.07 | 10,800 | — | — |
| 2000-07-05 | $0.98 | $0.98 | 15,000 | — | — |
| 2000-07-03 | $0.98 | $0.98 | 3,000 | — | — |
| 2000-06-30 | $0.98 | $0.98 | 65,400 | — | — |
| 2000-06-29 | $1.00 | $1.00 | 4,200 | — | — |
| 2000-06-28 | $0.99 | $0.99 | 15,000 | — | — |
| 2000-06-27 | $0.98 | $0.98 | 41,400 | — | — |
| 2000-06-26 | $0.98 | $0.98 | 6,000 | — | — |
| 2000-06-23 | $0.98 | $0.98 | 0 | — | — |
| 2000-06-22 | $0.98 | $0.98 | 22,800 | — | — |
| 2000-06-21 | $0.99 | $0.99 | 103,800 | — | — |
| 2000-06-20 | $0.96 | $0.96 | 600 | — | — |
| 2000-06-19 | $0.88 | $0.87 | 1,200 | — | — |
| 2000-06-16 | $0.94 | $0.94 | 0 | — | — |
| 2000-06-15 | $0.94 | $0.94 | 1,200 | — | — |
| 2000-06-14 | $0.98 | $0.98 | 2,019,600 | — | — |
| 2000-06-13 | $0.93 | $0.93 | 177,600 | — | — |
| 2000-06-12 | $0.93 | $0.93 | 56,400 | — | — |
| 2000-06-09 | $0.94 | $0.94 | 49,200 | — | — |
| 2000-06-08 | $0.98 | $0.98 | 0 | — | — |
| 2000-06-07 | $0.98 | $0.98 | 66,000 | — | — |
| 2000-06-06 | $0.96 | $0.96 | 79,800 | — | — |
| 2000-06-05 | $0.96 | $0.96 | 74,400 | — | — |
| 2000-06-02 | $0.92 | $0.92 | 43,800 | — | — |
| 2000-06-01 | $0.92 | $0.92 | 8,006,400 | — | — |
| 2000-05-31 | $0.84 | $0.84 | 0 | — | — |
| 2000-05-30 | $0.84 | $0.84 | 5,400 | — | — |
| 2000-05-26 | $1.02 | $1.02 | 600 | — | — |
| 2000-05-25 | $0.83 | $0.83 | 25,200 | — | — |
| 2000-05-24 | $0.83 | $0.83 | 8,400 | — | — |
| 2000-05-23 | $0.92 | $0.92 | 0 | — | — |
| 2000-05-22 | $0.92 | $0.92 | 45,000 | — | — |
| 2000-05-19 | $0.92 | $0.92 | 60,600 | — | — |
| 2000-05-18 | $0.92 | $0.92 | 6,600 | — | — |
| 2000-05-17 | $1.02 | $1.02 | 259,200 | — | — |
| 2000-05-16 | $0.96 | $0.96 | 10,200 | — | — |
| 2000-05-15 | $0.96 | $0.96 | 0 | — | — |
| 2000-05-12 | $0.96 | $0.96 | 573,600 | — | — |
| 2000-05-11 | $1.00 | $1.00 | 0 | — | — |
| 2000-05-10 | $1.00 | $1.00 | 600 | — | — |
| 2000-05-09 | $0.98 | $0.98 | 24,000 | — | — |
| 2000-05-08 | $1.00 | $1.00 | 45,000 | — | — |
| 2000-05-05 | $1.00 | $1.00 | 1,800 | — | — |
| 2000-05-04 | $1.08 | $1.08 | 6,000 | — | — |
| 2000-05-03 | $1.07 | $1.07 | 0 | — | — |
| 2000-05-02 | $1.07 | $1.07 | 6,600 | — | — |
| 2000-05-01 | $1.23 | $1.23 | 0 | — | — |
| 2000-04-28 | $1.23 | $1.23 | 0 | — | — |
| 2000-04-27 | $1.23 | $1.23 | 4,200 | — | — |
| 2000-04-26 | $1.04 | $1.04 | 600 | — | — |
| 2000-04-25 | $1.23 | $1.23 | 71,400 | — | — |
| 2000-04-24 | $1.00 | $1.00 | 13,800 | — | — |
| 2000-04-20 | $0.99 | $0.99 | 45,000 | — | — |
| 2000-04-19 | $1.08 | $1.08 | 13,800 | — | — |
| 2000-04-18 | $1.00 | $1.00 | 42,000 | — | — |
| 2000-04-17 | $1.07 | $1.07 | 0 | — | — |
| 2000-04-14 | $1.07 | $1.07 | 3,600 | — | — |
| 2000-04-13 | $1.00 | $1.00 | 0 | — | — |
| 2000-04-12 | $1.00 | $1.00 | 1,800 | — | — |
| 2000-04-11 | $1.00 | $1.00 | 15,600 | — | — |
| 2000-04-10 | $1.00 | $1.00 | 40,200 | — | — |
| 2000-04-07 | $1.08 | $1.08 | 19,800 | — | — |
| 2000-04-06 | $1.09 | $1.09 | 3,000 | — | — |
| 2000-04-05 | $1.09 | $1.09 | 109,800 | — | — |
| 2000-04-04 | $1.00 | $1.00 | 21,000 | — | — |
| 2000-04-03 | $1.00 | $1.00 | 35,400 | — | — |
| 2000-03-31 | $1.00 | $1.00 | 427,800 | — | — |
| 2000-03-30 | $1.10 | $1.10 | 122,400 | — | — |
| 2000-03-29 | $1.02 | $1.02 | 82,800 | — | — |
| 2000-03-28 | $0.85 | $0.85 | 239,400 | — | — |
| 2000-03-27 | $1.04 | $1.04 | 0 | — | — |
| 2000-03-24 | $1.04 | $1.04 | 4,200 | — | — |
| 2000-03-23 | $1.04 | $1.04 | 6,000 | — | — |
| 2000-03-22 | $1.06 | $1.06 | 1,800 | — | — |
| 2000-03-21 | $1.15 | $1.15 | 74,400 | — | — |
| 2000-03-20 | $1.10 | $1.10 | 3,600 | — | — |
| 2000-03-17 | $1.19 | $1.19 | 212,400 | — | — |
| 2000-03-16 | $1.23 | $1.23 | 14,400 | — | — |
| 2000-03-15 | $1.10 | $1.10 | 5,400 | — | — |
| 2000-03-14 | $1.23 | $1.23 | 4,800 | — | — |
| 2000-03-13 | $1.06 | $1.06 | 0 | — | — |
| 2000-03-10 | $1.06 | $1.06 | 6,600 | — | — |
| 2000-03-09 | $1.17 | $1.17 | 27,000 | — | — |
| 2000-03-08 | $1.17 | $1.17 | 36,000 | — | — |
| 2000-03-07 | $1.16 | $1.16 | 82,200 | — | — |
| 2000-03-06 | $1.17 | $1.17 | 18,000 | — | — |
| 2000-03-03 | $1.16 | $1.16 | 13,800 | — | — |
| 2000-03-02 | $1.17 | $1.17 | 4,200 | — | — |
| 2000-03-01 | $1.17 | $1.17 | 20,400 | — | — |
| 2000-02-29 | $1.19 | $1.19 | 7,800 | — | — |
| 2000-02-28 | $1.16 | $1.16 | 20,400 | — | — |
| 2000-02-25 | $1.13 | $1.12 | 6,000 | — | — |
| 2000-02-24 | $1.08 | $1.08 | 0 | — | — |
| 2000-02-23 | $1.08 | $1.08 | 6,000 | — | — |
| 2000-02-22 | $1.06 | $1.06 | 7,800 | — | — |
| 2000-02-18 | $1.13 | $1.12 | 0 | — | — |
| 2000-02-17 | $1.13 | $1.12 | 23,400 | — | — |
| 2000-02-16 | $1.06 | $1.06 | 18,600 | — | — |
| 2000-02-15 | $1.10 | $1.10 | 0 | — | — |
| 2000-02-14 | $1.10 | $1.10 | 22,200 | — | — |
| 2000-02-11 | $1.13 | $1.12 | 2,400 | — | — |
| 2000-02-10 | $1.04 | $1.04 | 0 | — | — |
| 2000-02-09 | $1.04 | $1.04 | 23,400 | — | — |
| 2000-02-08 | $1.04 | $1.04 | 4,200 | — | — |
| 2000-02-07 | $1.04 | $1.04 | 600 | — | — |
| 2000-02-04 | $1.13 | $1.12 | 8,400 | — | — |
| 2000-02-03 | $1.04 | $1.04 | 1,800 | — | — |
| 2000-02-02 | $1.04 | $1.04 | 13,800 | — | — |
| 2000-02-01 | $1.09 | $1.09 | 1,430,400 | — | — |
| 2000-01-31 | $1.11 | $1.11 | 4,200 | — | — |
| 2000-01-28 | $1.19 | $1.19 | 9,600 | — | — |
| 2000-01-27 | $1.21 | $1.21 | 26,400 | — | — |
| 2000-01-26 | $1.17 | $1.17 | 1,200 | — | — |
| 2000-01-25 | $1.21 | $1.21 | 21,000 | — | — |
| 2000-01-24 | $1.14 | $1.14 | 4,800 | — | — |
| 2000-01-21 | $1.14 | $1.14 | 4,200 | — | — |
| 2000-01-20 | $1.25 | $1.25 | 27,000 | — | — |
| 2000-01-19 | $1.19 | $1.19 | 74,400 | — | — |
| 2000-01-18 | $1.09 | $1.09 | 19,800 | — | — |
| 2000-01-14 | $1.09 | $1.09 | 21,600 | — | — |
| 2000-01-13 | $1.10 | $1.10 | 93,000 | — | — |
| 2000-01-12 | $1.13 | $1.12 | 1,200 | — | — |
| 2000-01-11 | $1.06 | $1.06 | 50,400 | — | — |
| 2000-01-10 | $1.08 | $1.08 | 2,400 | — | — |
| 2000-01-07 | $1.19 | $1.19 | 30,000 | — | — |
| 2000-01-06 | $1.05 | $1.05 | 10,800 | — | — |
| 2000-01-05 | $1.04 | $1.04 | 28,800 | — | — |
| 2000-01-04 | $1.04 | $1.04 | 24,600 | — | — |
| 2000-01-03 | $1.11 | $1.11 | 14,400 | — | — |