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
- 1983-12-30 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 | $0.87 | $2.08 | 570,469 | — | — |
| 2000-12-28 | $0.87 | $2.08 | 40,150 | — | — |
| 2000-12-27 | $0.85 | $2.04 | 173,985 | — | — |
| 2000-12-26 | $0.81 | $1.93 | 122,124 | — | — |
| 2000-12-22 | $0.84 | $2.00 | 250,940 | — | — |
| 2000-12-21 | $0.82 | $1.96 | 466,748 | — | — |
| 2000-12-20 | $0.89 | $2.12 | 359,680 | — | — |
| 2000-12-19 | $0.88 | $2.10 | 135,507 | — | — |
| 2000-12-18 | $0.87 | $2.08 | 152,237 | — | — |
| 2000-12-15 | $0.90 | $2.14 | 50,188 | — | — |
| 2000-12-14 | $0.88 | $2.10 | 16,729 | — | — |
| 2000-12-13 | $0.89 | $2.12 | 342,951 | — | — |
| 2000-12-12 | $0.89 | $2.13 | 98,703 | — | — |
| 2000-12-11 | $0.87 | $2.08 | 40,150 | — | — |
| 2000-12-08 | $0.91 | $2.17 | 259,304 | — | — |
| 2000-12-07 | $0.82 | $1.96 | 97,030 | — | — |
| 2000-12-06 | $0.83 | $1.99 | 184,022 | — | — |
| 2000-12-05 | $0.82 | $1.96 | 60,226 | — | — |
| 2000-12-04 | $0.81 | $1.94 | 113,759 | — | — |
| 2000-12-01 | $0.80 | $1.92 | 147,218 | — | — |
| 2000-11-30 | $0.81 | $1.93 | 195,733 | — | — |
| 2000-11-29 | $0.81 | $1.94 | 58,553 | — | — |
| 2000-11-28 | $0.80 | $1.90 | 41,823 | — | — |
| 2000-11-27 | $0.80 | $1.92 | 40,150 | — | — |
| 2000-11-24 | $0.80 | $1.90 | 13,383 | — | — |
| 2000-11-22 | $0.80 | $1.92 | 95,357 | — | — |
| 2000-11-21 | $0.83 | $1.97 | 540,357 | — | — |
| 2000-11-20 | $0.83 | $1.99 | 142,199 | — | — |
| 2000-11-17 | $0.83 | $1.97 | 80,301 | — | — |
| 2000-11-16 | $0.83 | $1.97 | 56,880 | — | — |
| 2000-11-15 | $0.83 | $1.97 | 259,304 | — | — |
| 2000-11-14 | $0.80 | $1.90 | 155,583 | — | — |
| 2000-11-13 | $0.78 | $1.88 | 255,958 | — | — |
| 2000-11-10 | $0.78 | $1.87 | 234,210 | — | — |
| 2000-11-09 | $0.75 | $1.80 | 115,432 | — | — |
| 2000-11-08 | $0.75 | $1.79 | 55,207 | — | — |
| 2000-11-07 | $0.75 | $1.80 | 3,346 | — | — |
| 2000-11-06 | $0.75 | $1.80 | 90,338 | — | — |
| 2000-11-03 | $0.75 | $1.80 | 179,004 | — | — |
| 2000-11-02 | $0.75 | $1.80 | 212,462 | — | — |
| 2000-11-01 | $0.76 | $1.82 | 150,564 | — | — |
| 2000-10-31 | $0.77 | $1.83 | 40,150 | — | — |
| 2000-10-30 | $0.75 | $1.79 | 112,086 | — | — |
| 2000-10-27 | $0.75 | $1.76 | 65,244 | — | — |
| 2000-10-26 | $0.76 | $1.79 | 179,004 | — | — |
| 2000-10-25 | $0.75 | $1.75 | 46,842 | — | — |
| 2000-10-24 | $0.72 | $1.70 | 140,526 | — | — |
| 2000-10-23 | $0.72 | $1.69 | 43,496 | — | — |
| 2000-10-20 | $0.70 | $1.65 | 43,496 | — | — |
| 2000-10-19 | $0.71 | $1.65 | 20,075 | — | — |
| 2000-10-18 | $0.72 | $1.68 | 48,515 | — | — |
| 2000-10-17 | $0.71 | $1.65 | 150,564 | — | — |
| 2000-10-16 | $0.73 | $1.72 | 48,515 | — | — |
| 2000-10-13 | $0.73 | $1.71 | 31,786 | — | — |
| 2000-10-12 | $0.74 | $1.72 | 177,331 | — | — |
| 2000-10-11 | $0.75 | $1.77 | 127,143 | — | — |
| 2000-10-10 | $0.77 | $1.80 | 65,244 | — | — |
| 2000-10-09 | $0.73 | $1.71 | 23,421 | — | — |
| 2000-10-06 | $0.77 | $1.79 | 68,590 | — | — |
| 2000-10-05 | $0.79 | $1.85 | 110,413 | — | — |
| 2000-10-04 | $0.78 | $1.83 | 21,748 | — | — |
| 2000-10-03 | $0.78 | $1.82 | 414,887 | — | — |
| 2000-10-02 | $0.76 | $1.79 | 18,402 | — | — |
| 2000-09-29 | $0.77 | $1.80 | 93,684 | — | — |
| 2000-09-28 | $0.77 | $1.79 | 132,162 | — | — |
| 2000-09-27 | $0.76 | $1.79 | 108,741 | — | — |
| 2000-09-26 | $0.78 | $1.82 | 41,823 | — | — |
| 2000-09-25 | $0.78 | $1.84 | 50,188 | — | — |
| 2000-09-22 | $0.77 | $1.79 | 138,853 | — | — |
| 2000-09-21 | $0.78 | $1.82 | 36,804 | — | — |
| 2000-09-20 | $0.78 | $1.84 | 5,019 | — | — |
| 2000-09-19 | $0.78 | $1.84 | 26,767 | — | — |
| 2000-09-18 | $0.79 | $1.85 | 158,928 | — | — |
| 2000-09-15 | $0.78 | $1.84 | 73,609 | — | — |
| 2000-09-14 | $0.80 | $1.88 | 416,560 | — | — |
| 2000-09-13 | $0.81 | $1.91 | 76,955 | — | — |
| 2000-09-12 | $0.81 | $1.90 | 125,470 | — | — |
| 2000-09-11 | $0.81 | $1.90 | 189,041 | — | — |
| 2000-09-08 | $0.80 | $1.88 | 97,030 | — | — |
| 2000-09-07 | $0.78 | $1.84 | 0 | — | — |
| 2000-09-06 | $0.78 | $1.84 | 33,459 | — | — |
| 2000-09-05 | $0.78 | $1.84 | 70,263 | — | — |
| 2000-09-01 | $0.80 | $1.86 | 150,564 | — | — |
| 2000-08-31 | $0.78 | $1.84 | 172,312 | — | — |
| 2000-08-30 | $0.78 | $1.83 | 40,150 | — | — |
| 2000-08-29 | $0.80 | $1.87 | 73,609 | — | — |
| 2000-08-28 | $0.81 | $1.89 | 71,936 | — | — |
| 2000-08-25 | $0.81 | $1.91 | 15,056 | — | — |
| 2000-08-24 | $0.81 | $1.90 | 46,842 | — | — |
| 2000-08-23 | $0.79 | $1.85 | 56,880 | — | — |
| 2000-08-22 | $0.79 | $1.85 | 81,974 | — | — |
| 2000-08-21 | $0.79 | $1.86 | 202,425 | — | — |
| 2000-08-18 | $0.78 | $1.84 | 33,459 | — | — |
| 2000-08-17 | $0.77 | $1.80 | 28,440 | — | — |
| 2000-08-16 | $0.76 | $1.79 | 434,962 | — | — |
| 2000-08-15 | $0.75 | $1.77 | 152,237 | — | — |
| 2000-08-14 | $0.76 | $1.79 | 48,515 | — | — |
| 2000-08-11 | $0.74 | $1.73 | 26,767 | — | — |
| 2000-08-10 | $0.75 | $1.75 | 127,143 | — | — |
| 2000-08-09 | $0.73 | $1.72 | 103,722 | — | — |
| 2000-08-08 | $0.74 | $1.73 | 220,827 | — | — |
| 2000-08-07 | $0.74 | $1.72 | 217,481 | — | — |
| 2000-08-04 | $0.73 | $1.71 | 0 | — | — |
| 2000-08-03 | $0.73 | $1.71 | 51,861 | — | — |
| 2000-08-02 | $0.73 | $1.71 | 78,628 | — | — |
| 2000-08-01 | $0.74 | $1.72 | 137,180 | — | — |
| 2000-07-31 | $0.74 | $1.73 | 16,729 | — | — |
| 2000-07-28 | $0.72 | $1.70 | 102,049 | — | — |
| 2000-07-27 | $0.75 | $1.72 | 113,759 | — | — |
| 2000-07-26 | $0.75 | $1.72 | 68,590 | — | — |
| 2000-07-25 | $0.77 | $1.76 | 95,357 | — | — |
| 2000-07-24 | $0.76 | $1.74 | 45,169 | — | — |
| 2000-07-21 | $0.78 | $1.79 | 120,451 | — | — |
| 2000-07-20 | $0.80 | $1.84 | 229,192 | — | — |
| 2000-07-19 | $0.78 | $1.78 | 782,932 | — | — |
| 2000-07-18 | $0.77 | $1.76 | 1,007,105 | — | — |
| 2000-07-17 | $0.73 | $1.68 | 179,004 | — | — |
| 2000-07-14 | $0.75 | $1.72 | 81,974 | — | — |
| 2000-07-13 | $0.76 | $1.74 | 172,312 | — | — |
| 2000-07-12 | $0.75 | $1.72 | 234,210 | — | — |
| 2000-07-11 | $0.71 | $1.64 | 145,545 | — | — |
| 2000-07-10 | $0.69 | $1.59 | 194,060 | — | — |
| 2000-07-07 | $0.69 | $1.58 | 175,658 | — | — |
| 2000-07-06 | $0.69 | $1.59 | 73,609 | — | — |
| 2000-07-05 | $0.69 | $1.60 | 160,601 | — | — |
| 2000-07-03 | $0.69 | $1.60 | 16,729 | — | — |
| 2000-06-30 | $0.71 | $1.63 | 102,049 | — | — |
| 2000-06-29 | $0.70 | $1.60 | 86,992 | — | — |
| 2000-06-28 | $0.69 | $1.60 | 225,846 | — | — |
| 2000-06-27 | $0.69 | $1.60 | 60,226 | — | — |
| 2000-06-26 | $0.70 | $1.61 | 88,665 | — | — |
| 2000-06-23 | $0.70 | $1.61 | 25,094 | — | — |
| 2000-06-22 | $0.70 | $1.61 | 1,351,728 | — | — |
| 2000-06-21 | $0.71 | $1.62 | 132,162 | — | — |
| 2000-06-20 | $0.71 | $1.64 | 80,301 | — | — |
| 2000-06-19 | $0.72 | $1.66 | 761,184 | — | — |
| 2000-06-16 | $0.72 | $1.66 | 50,188 | — | — |
| 2000-06-15 | $0.72 | $1.65 | 13,383 | — | — |
| 2000-06-14 | $0.71 | $1.63 | 175,658 | — | — |
| 2000-06-13 | $0.72 | $1.65 | 45,169 | — | — |
| 2000-06-12 | $0.70 | $1.61 | 222,500 | — | — |
| 2000-06-09 | $0.71 | $1.64 | 30,113 | — | — |
| 2000-06-08 | $0.71 | $1.63 | 160,601 | — | — |
| 2000-06-07 | $0.70 | $1.61 | 73,609 | — | — |
| 2000-06-06 | $0.69 | $1.59 | 81,974 | — | — |
| 2000-06-05 | $0.70 | $1.61 | 272,688 | — | — |
| 2000-06-02 | $0.73 | $1.68 | 41,823 | — | — |
| 2000-06-01 | $0.72 | $1.66 | 199,079 | — | — |
| 2000-05-31 | $0.73 | $1.68 | 13,383 | — | — |
| 2000-05-30 | $0.72 | $1.66 | 68,590 | — | — |
| 2000-05-26 | $0.72 | $1.65 | 11,711 | — | — |
| 2000-05-25 | $0.70 | $1.60 | 629,022 | — | — |
| 2000-05-24 | $0.71 | $1.63 | 70,263 | — | — |
| 2000-05-23 | $0.71 | $1.64 | 105,395 | — | — |
| 2000-05-22 | $0.69 | $1.60 | 3,346 | — | — |
| 2000-05-19 | $0.71 | $1.63 | 23,421 | — | — |
| 2000-05-18 | $0.74 | $1.70 | 78,628 | — | — |
| 2000-05-17 | $0.74 | $1.69 | 68,590 | — | — |
| 2000-05-16 | $0.75 | $1.72 | 73,609 | — | — |
| 2000-05-15 | $0.76 | $1.74 | 122,124 | — | — |
| 2000-05-12 | $0.74 | $1.69 | 336,259 | — | — |
| 2000-05-11 | $0.75 | $1.72 | 108,741 | — | — |
| 2000-05-10 | $0.72 | $1.65 | 117,105 | — | — |
| 2000-05-09 | $0.70 | $1.61 | 135,507 | — | — |
| 2000-05-08 | $0.71 | $1.63 | 93,684 | — | — |
| 2000-05-05 | $0.68 | $1.57 | 98,703 | — | — |
| 2000-05-04 | $0.69 | $1.59 | 50,188 | — | — |
| 2000-05-03 | $0.71 | $1.64 | 78,628 | — | — |
| 2000-05-02 | $0.70 | $1.61 | 43,496 | — | — |
| 2000-05-01 | $0.72 | $1.65 | 125,470 | — | — |
| 2000-04-28 | $0.71 | $1.63 | 66,917 | — | — |
| 2000-04-27 | $0.68 | $1.56 | 190,714 | — | — |
| 2000-04-26 | $0.69 | $1.55 | 118,778 | — | — |
| 2000-04-25 | $0.70 | $1.58 | 76,955 | — | — |
| 2000-04-24 | $0.71 | $1.60 | 394,812 | — | — |
| 2000-04-20 | $0.72 | $1.62 | 81,974 | — | — |
| 2000-04-19 | $0.72 | $1.61 | 117,105 | — | — |
| 2000-04-18 | $0.69 | $1.56 | 51,861 | — | — |
| 2000-04-17 | $0.70 | $1.58 | 13,383 | — | — |
| 2000-04-14 | $0.72 | $1.61 | 110,413 | — | — |
| 2000-04-13 | $0.72 | $1.61 | 92,011 | — | — |
| 2000-04-12 | $0.73 | $1.65 | 103,722 | — | — |
| 2000-04-11 | $0.69 | $1.55 | 83,647 | — | — |
| 2000-04-10 | $0.69 | $1.56 | 55,207 | — | — |
| 2000-04-07 | $0.72 | $1.61 | 117,105 | — | — |
| 2000-04-06 | $0.72 | $1.63 | 75,282 | — | — |
| 2000-04-05 | $0.71 | $1.60 | 93,684 | — | — |
| 2000-04-04 | $0.74 | $1.66 | 51,861 | — | — |
| 2000-04-03 | $0.73 | $1.65 | 108,741 | — | — |
| 2000-03-31 | $0.76 | $1.71 | 508,571 | — | — |
| 2000-03-30 | $0.72 | $1.61 | 224,173 | — | — |
| 2000-03-29 | $0.68 | $1.53 | 61,898 | — | — |
| 2000-03-28 | $0.69 | $1.55 | 66,917 | — | — |
| 2000-03-27 | $0.68 | $1.53 | 65,244 | — | — |
| 2000-03-24 | $0.68 | $1.54 | 53,534 | — | — |
| 2000-03-23 | $0.71 | $1.60 | 36,804 | — | — |
| 2000-03-22 | $0.72 | $1.63 | 138,853 | — | — |
| 2000-03-21 | $0.70 | $1.57 | 199,079 | — | — |
| 2000-03-20 | $0.67 | $1.50 | 100,376 | — | — |
| 2000-03-17 | $0.66 | $1.49 | 209,116 | — | — |
| 2000-03-16 | $0.67 | $1.49 | 195,733 | — | — |
| 2000-03-15 | $0.66 | $1.49 | 135,507 | — | — |
| 2000-03-14 | $0.65 | $1.47 | 56,880 | — | — |
| 2000-03-13 | $0.67 | $1.49 | 147,218 | — | — |
| 2000-03-10 | $0.66 | $1.49 | 155,583 | — | — |
| 2000-03-09 | $0.67 | $1.50 | 545,376 | — | — |
| 2000-03-08 | $0.68 | $1.54 | 75,282 | — | — |
| 2000-03-07 | $0.69 | $1.56 | 70,263 | — | — |
| 2000-03-06 | $0.71 | $1.60 | 95,357 | — | — |
| 2000-03-03 | $0.72 | $1.61 | 100,376 | — | — |
| 2000-03-02 | $0.70 | $1.58 | 142,199 | — | — |
| 2000-03-01 | $0.72 | $1.61 | 98,703 | — | — |
| 2000-02-29 | $0.70 | $1.58 | 60,226 | — | — |
| 2000-02-28 | $0.71 | $1.60 | 118,778 | — | — |
| 2000-02-25 | $0.69 | $1.55 | 45,169 | — | — |
| 2000-02-24 | $0.70 | $1.57 | 21,748 | — | — |
| 2000-02-23 | $0.70 | $1.58 | 28,440 | — | — |
| 2000-02-22 | $0.69 | $1.56 | 53,534 | — | — |
| 2000-02-18 | $0.69 | $1.55 | 66,917 | — | — |
| 2000-02-17 | $0.69 | $1.56 | 155,583 | — | — |
| 2000-02-16 | $0.70 | $1.58 | 155,583 | — | — |
| 2000-02-15 | $0.71 | $1.60 | 135,507 | — | — |
| 2000-02-14 | $0.71 | $1.60 | 81,974 | — | — |
| 2000-02-11 | $0.71 | $1.59 | 408,195 | — | — |
| 2000-02-10 | $0.71 | $1.60 | 192,387 | — | — |
| 2000-02-09 | $0.69 | $1.56 | 289,417 | — | — |
| 2000-02-08 | $0.72 | $1.63 | 3,346 | — | — |
| 2000-02-07 | $0.74 | $1.66 | 107,068 | — | — |
| 2000-02-04 | $0.72 | $1.63 | 80,301 | — | — |
| 2000-02-03 | $0.72 | $1.63 | 28,440 | — | — |
| 2000-02-02 | $0.72 | $1.63 | 90,338 | — | — |
| 2000-02-01 | $0.73 | $1.65 | 51,861 | — | — |
| 2000-01-31 | $0.74 | $1.66 | 23,421 | — | — |
| 2000-01-28 | $0.77 | $1.72 | 11,711 | — | — |
| 2000-01-27 | $0.82 | $1.81 | 199,079 | — | — |
| 2000-01-26 | $0.75 | $1.67 | 140,526 | — | — |
| 2000-01-25 | $0.72 | $1.58 | 157,256 | — | — |
| 2000-01-24 | $0.71 | $1.58 | 463,402 | — | — |
| 2000-01-21 | $0.78 | $1.72 | 130,489 | — | — |
| 2000-01-20 | $0.78 | $1.72 | 279,379 | — | — |
| 2000-01-19 | $0.79 | $1.75 | 162,274 | — | — |
| 2000-01-18 | $0.78 | $1.73 | 117,105 | — | — |
| 2000-01-14 | $0.79 | $1.75 | 51,861 | — | — |
| 2000-01-13 | $0.80 | $1.77 | 73,609 | — | — |
| 2000-01-12 | $0.81 | $1.80 | 63,571 | — | — |
| 2000-01-11 | $0.81 | $1.78 | 93,684 | — | — |
| 2000-01-10 | $0.83 | $1.83 | 194,060 | — | — |
| 2000-01-07 | $0.82 | $1.81 | 30,113 | — | — |
| 2000-01-06 | $0.81 | $1.78 | 45,169 | — | — |
| 2000-01-05 | $0.81 | $1.79 | 93,684 | — | — |
| 2000-01-04 | $0.79 | $1.75 | 204,098 | — | — |
| 2000-01-03 | $0.81 | $1.78 | 43,496 | — | — |