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
- 1994-02-24 to 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $0.09 | $0.09 | 15,800 |
| 2000-12-28 | $0.09 | $0.09 | 265,100 |
| 2000-12-27 | $0.08 | $0.08 | 89,900 |
| 2000-12-26 | $0.08 | $0.08 | 275,700 |
| 2000-12-22 | $0.08 | $0.08 | 6,900 |
| 2000-12-21 | $0.08 | $0.08 | 54,500 |
| 2000-12-20 | $0.09 | $0.09 | 48,800 |
| 2000-12-19 | $0.08 | $0.08 | 80,900 |
| 2000-12-18 | $0.09 | $0.09 | 115,500 |
| 2000-12-15 | $0.09 | $0.09 | 200 |
| 2000-12-14 | $0.11 | $0.11 | 93,100 |
| 2000-12-13 | $0.08 | $0.08 | 51,700 |
| 2000-12-12 | $0.09 | $0.09 | 71,100 |
| 2000-12-11 | $0.08 | $0.08 | 76,800 |
| 2000-12-08 | $0.09 | $0.09 | 32,800 |
| 2000-12-07 | $0.09 | $0.09 | 0 |
| 2000-12-06 | $0.09 | $0.09 | 41,500 |
| 2000-12-05 | $0.08 | $0.08 | 600 |
| 2000-12-04 | $0.09 | $0.09 | 37,200 |
| 2000-12-01 | $0.11 | $0.11 | 39,000 |
| 2000-11-30 | $0.08 | $0.08 | 3,900 |
| 2000-11-29 | $0.09 | $0.09 | 33,000 |
| 2000-11-28 | $0.09 | $0.09 | 37,500 |
| 2000-11-27 | $0.11 | $0.11 | 64,800 |
| 2000-11-24 | $0.13 | $0.13 | 17,700 |
| 2000-11-22 | $0.13 | $0.13 | 0 |
| 2000-11-21 | $0.13 | $0.13 | 22,800 |
| 2000-11-20 | $0.13 | $0.13 | 300 |
| 2000-11-17 | $0.13 | $0.13 | 3,500 |
| 2000-11-16 | $0.14 | $0.14 | 21,000 |
| 2000-11-15 | $0.13 | $0.13 | 2,300 |
| 2000-11-14 | $0.13 | $0.13 | 300 |
| 2000-11-13 | $0.13 | $0.13 | 7,500 |
| 2000-11-10 | $0.14 | $0.14 | 33,600 |
| 2000-11-09 | $0.13 | $0.13 | 128,100 |
| 2000-11-08 | $0.13 | $0.13 | 82,500 |
| 2000-11-07 | $0.14 | $0.14 | 92,500 |
| 2000-11-06 | $0.14 | $0.14 | 49,900 |
| 2000-11-03 | $0.16 | $0.16 | 128,000 |
| 2000-11-02 | $0.17 | $0.17 | 70,500 |
| 2000-11-01 | $0.16 | $0.16 | 105,100 |
| 2000-10-31 | $0.16 | $0.16 | 13,100 |
| 2000-10-30 | $0.16 | $0.16 | 800 |
| 2000-10-27 | $0.14 | $0.14 | 135,300 |
| 2000-10-26 | $0.16 | $0.16 | 0 |
| 2000-10-25 | $0.16 | $0.16 | 237,000 |
| 2000-10-24 | $0.16 | $0.16 | 3,500 |
| 2000-10-23 | $0.16 | $0.16 | 34,000 |
| 2000-10-20 | $0.16 | $0.16 | 68,300 |
| 2000-10-19 | $0.17 | $0.17 | 29,800 |
| 2000-10-18 | $0.19 | $0.19 | 5,000 |
| 2000-10-17 | $0.17 | $0.17 | 43,000 |
| 2000-10-16 | $0.19 | $0.19 | 24,100 |
| 2000-10-13 | $0.19 | $0.19 | 91,500 |
| 2000-10-12 | $0.19 | $0.19 | 33,600 |
| 2000-10-11 | $0.19 | $0.19 | 117,000 |
| 2000-10-10 | $0.17 | $0.17 | 262,000 |
| 2000-10-09 | $0.17 | $0.17 | 1,116,600 |
| 2000-10-06 | $0.14 | $0.14 | 182,000 |
| 2000-10-05 | $0.13 | $0.13 | 10,000 |
| 2000-10-04 | $0.14 | $0.14 | 20,400 |
| 2000-10-03 | $0.13 | $0.13 | 500 |
| 2000-10-02 | $0.14 | $0.14 | 56,200 |
| 2000-09-29 | $0.13 | $0.13 | 34,100 |
| 2000-09-28 | $0.13 | $0.13 | 15,100 |
| 2000-09-27 | $0.13 | $0.13 | 5,000 |
| 2000-09-26 | $0.13 | $0.13 | 20,000 |
| 2000-09-25 | $0.13 | $0.13 | 4,000 |
| 2000-09-22 | $0.13 | $0.13 | 30,200 |
| 2000-09-21 | $0.14 | $0.14 | 5,000 |
| 2000-09-20 | $0.13 | $0.13 | 0 |
| 2000-09-19 | $0.13 | $0.13 | 19,000 |
| 2000-09-18 | $0.13 | $0.13 | 32,800 |
| 2000-09-15 | $0.14 | $0.14 | 79,000 |
| 2000-09-14 | $0.14 | $0.14 | 47,300 |
| 2000-09-13 | $0.13 | $0.13 | 10,000 |
| 2000-09-12 | $0.14 | $0.14 | 45,800 |
| 2000-09-11 | $0.16 | $0.16 | 1,000 |
| 2000-09-08 | $0.14 | $0.14 | 61,000 |
| 2000-09-07 | $0.14 | $0.14 | 2,900 |
| 2000-09-06 | $0.14 | $0.14 | 150,000 |
| 2000-09-05 | $0.14 | $0.14 | 275,000 |
| 2000-09-01 | $0.13 | $0.13 | 284,800 |
| 2000-08-31 | $0.14 | $0.14 | 773,000 |
| 2000-08-30 | $0.13 | $0.13 | 144,600 |
| 2000-08-29 | $0.13 | $0.13 | 54,000 |
| 2000-08-28 | $0.13 | $0.13 | 128,000 |
| 2000-08-25 | $0.13 | $0.13 | 20,000 |
| 2000-08-24 | $0.11 | $0.11 | 4,900 |
| 2000-08-23 | $0.13 | $0.13 | 9,000 |
| 2000-08-22 | $0.13 | $0.13 | 31,900 |
| 2000-08-21 | $0.13 | $0.13 | 26,500 |
| 2000-08-18 | $0.13 | $0.13 | 80,000 |
| 2000-08-17 | $0.14 | $0.14 | 75,000 |
| 2000-08-16 | $0.13 | $0.13 | 43,100 |
| 2000-08-15 | $0.13 | $0.13 | 0 |
| 2000-08-14 | $0.13 | $0.13 | 202,900 |
| 2000-08-11 | $0.13 | $0.13 | 47,200 |
| 2000-08-10 | $0.13 | $0.13 | 72,000 |
| 2000-08-09 | $0.13 | $0.13 | 0 |
| 2000-08-08 | $0.13 | $0.13 | 24,000 |
| 2000-08-07 | $0.13 | $0.13 | 120,600 |
| 2000-08-04 | $0.14 | $0.14 | 100,000 |
| 2000-08-03 | $0.14 | $0.14 | 101,700 |
| 2000-08-02 | $0.14 | $0.14 | 195,000 |
| 2000-08-01 | $0.13 | $0.13 | 164,400 |
| 2000-07-31 | $0.16 | $0.16 | 311,000 |
| 2000-07-28 | $0.13 | $0.13 | 200 |
| 2000-07-27 | $0.13 | $0.13 | 148,200 |
| 2000-07-26 | $0.16 | $0.16 | 58,700 |
| 2000-07-25 | $0.16 | $0.16 | 267,000 |
| 2000-07-24 | $0.13 | $0.13 | 457,600 |
| 2000-07-21 | $0.14 | $0.14 | 520,200 |
| 2000-07-20 | $0.13 | $0.13 | 270,000 |
| 2000-07-19 | $0.11 | $0.11 | 472,500 |
| 2000-07-18 | $0.11 | $0.11 | 70,900 |
| 2000-07-17 | $0.13 | $0.13 | 183,200 |
| 2000-07-14 | $0.11 | $0.11 | 9,500 |
| 2000-07-13 | $0.11 | $0.11 | 19,800 |
| 2000-07-12 | $0.11 | $0.11 | 19,000 |
| 2000-07-11 | $0.13 | $0.13 | 37,500 |
| 2000-07-10 | $0.11 | $0.11 | 224,400 |
| 2000-07-07 | $0.13 | $0.13 | 66,700 |
| 2000-07-06 | $0.13 | $0.13 | 27,000 |
| 2000-07-05 | $0.13 | $0.13 | 25,000 |
| 2000-07-03 | $0.13 | $0.13 | 0 |
| 2000-06-30 | $0.13 | $0.13 | 0 |
| 2000-06-29 | $0.13 | $0.13 | 18,100 |
| 2000-06-28 | $0.13 | $0.13 | 47,000 |
| 2000-06-27 | $0.13 | $0.13 | 15,000 |
| 2000-06-26 | $0.13 | $0.13 | 110,000 |
| 2000-06-23 | $0.13 | $0.13 | 3,800 |
| 2000-06-22 | $0.13 | $0.13 | 20,000 |
| 2000-06-21 | $0.13 | $0.13 | 2,400 |
| 2000-06-20 | $0.13 | $0.13 | 109,700 |
| 2000-06-19 | $0.14 | $0.14 | 275,500 |
| 2000-06-16 | $0.13 | $0.13 | 0 |
| 2000-06-15 | $0.13 | $0.13 | 5,000 |
| 2000-06-14 | $0.13 | $0.13 | 15,000 |
| 2000-06-13 | $0.13 | $0.13 | 28,000 |
| 2000-06-12 | $0.14 | $0.14 | 148,500 |
| 2000-06-09 | $0.09 | $0.09 | 13,000 |
| 2000-06-08 | $0.11 | $0.11 | 75,000 |
| 2000-06-07 | $0.09 | $0.09 | 0 |
| 2000-06-06 | $0.09 | $0.09 | 6,000 |
| 2000-06-05 | $0.09 | $0.09 | 0 |
| 2000-06-02 | $0.09 | $0.09 | 12,000 |
| 2000-06-01 | $0.11 | $0.11 | 11,000 |
| 2000-05-31 | $0.09 | $0.09 | 2,500 |
| 2000-05-30 | $0.11 | $0.11 | 55,300 |
| 2000-05-26 | $0.09 | $0.09 | 16,000 |
| 2000-05-25 | $0.11 | $0.11 | 83,800 |
| 2000-05-24 | $0.13 | $0.13 | 53,000 |
| 2000-05-23 | $0.13 | $0.13 | 57,400 |
| 2000-05-22 | $0.14 | $0.14 | 41,100 |
| 2000-05-19 | $0.14 | $0.14 | 19,200 |
| 2000-05-18 | $0.14 | $0.14 | 27,000 |
| 2000-05-17 | $0.14 | $0.14 | 2,400 |
| 2000-05-16 | $0.14 | $0.14 | 44,100 |
| 2000-05-15 | $0.14 | $0.14 | 8,200 |
| 2000-05-12 | $0.16 | $0.16 | 23,200 |
| 2000-05-11 | $0.16 | $0.16 | 506,600 |
| 2000-05-10 | $0.14 | $0.14 | 60,200 |
| 2000-05-09 | $0.16 | $0.16 | 3,000 |
| 2000-05-08 | $0.16 | $0.16 | 18,000 |
| 2000-05-05 | $0.14 | $0.14 | 3,500 |
| 2000-05-04 | $0.16 | $0.16 | 221,000 |
| 2000-05-03 | $0.14 | $0.14 | 225,500 |
| 2000-05-02 | $0.13 | $0.13 | 70,500 |
| 2000-05-01 | $0.11 | $0.11 | 18,000 |
| 2000-04-28 | $0.14 | $0.14 | 0 |
| 2000-04-27 | $0.14 | $0.14 | 17,000 |
| 2000-04-26 | $0.11 | $0.11 | 0 |
| 2000-04-25 | $0.11 | $0.11 | 95,000 |
| 2000-04-24 | $0.16 | $0.16 | 106,500 |
| 2000-04-20 | $0.11 | $0.11 | 0 |
| 2000-04-19 | $0.11 | $0.11 | 127,600 |
| 2000-04-18 | $0.16 | $0.16 | 72,900 |
| 2000-04-17 | $0.16 | $0.16 | 31,500 |
| 2000-04-14 | $0.13 | $0.13 | 259,000 |
| 2000-04-13 | $0.16 | $0.16 | 361,400 |
| 2000-04-12 | $0.16 | $0.16 | 79,700 |
| 2000-04-11 | $0.16 | $0.16 | 87,300 |
| 2000-04-10 | $0.19 | $0.19 | 198,000 |
| 2000-04-07 | $0.19 | $0.19 | 35,500 |
| 2000-04-06 | $0.16 | $0.16 | 6,000 |
| 2000-04-05 | $0.17 | $0.17 | 53,600 |
| 2000-04-04 | $0.17 | $0.17 | 183,500 |
| 2000-04-03 | $0.19 | $0.19 | 65,000 |
| 2000-03-31 | $0.20 | $0.20 | 225,000 |
| 2000-03-30 | $0.20 | $0.20 | 460,200 |
| 2000-03-29 | $0.17 | $0.17 | 145,300 |
| 2000-03-28 | $0.20 | $0.20 | 191,700 |
| 2000-03-27 | $0.19 | $0.19 | 140,500 |
| 2000-03-24 | $0.27 | $0.27 | 19,700 |
| 2000-03-23 | $0.27 | $0.27 | 252,500 |
| 2000-03-22 | $0.27 | $0.27 | 950,900 |
| 2000-03-21 | $0.23 | $0.23 | 539,200 |
| 2000-03-20 | $0.19 | $0.19 | 169,000 |
| 2000-03-17 | $0.16 | $0.16 | 161,800 |
| 2000-03-16 | $0.16 | $0.16 | 253,500 |
| 2000-03-15 | $0.19 | $0.19 | 55,000 |
| 2000-03-14 | $0.20 | $0.20 | 61,000 |
| 2000-03-13 | $0.22 | $0.22 | 246,800 |
| 2000-03-10 | $0.20 | $0.20 | 645,200 |
| 2000-03-09 | $0.22 | $0.22 | 276,000 |
| 2000-03-08 | $0.17 | $0.17 | 204,100 |
| 2000-03-07 | $0.17 | $0.17 | 97,400 |
| 2000-03-06 | $0.19 | $0.19 | 217,700 |
| 2000-03-03 | $0.22 | $0.22 | 358,300 |
| 2000-03-02 | $0.19 | $0.19 | 331,000 |
| 2000-03-01 | $0.19 | $0.19 | 445,400 |
| 2000-02-29 | $0.20 | $0.20 | 1,259,200 |
| 2000-02-28 | $0.16 | $0.16 | 390,800 |
| 2000-02-25 | $0.14 | $0.14 | 585,400 |
| 2000-02-24 | $0.13 | $0.13 | 1,010,000 |
| 2000-02-23 | $0.13 | $0.13 | 351,600 |
| 2000-02-22 | $0.14 | $0.14 | 154,800 |
| 2000-02-18 | $0.14 | $0.14 | 265,800 |
| 2000-02-17 | $0.17 | $0.17 | 338,500 |
| 2000-02-16 | $0.20 | $0.20 | 173,400 |
| 2000-02-15 | $0.23 | $0.23 | 548,500 |
| 2000-02-14 | $0.23 | $0.23 | 1,656,700 |
| 2000-02-11 | $0.17 | $0.17 | 487,100 |
| 2000-02-10 | $0.11 | $0.11 | 288,600 |
| 2000-02-09 | $0.13 | $0.13 | 306,500 |
| 2000-02-08 | $0.14 | $0.14 | 136,300 |
| 2000-02-07 | $0.14 | $0.14 | 176,000 |
| 2000-02-04 | $0.16 | $0.16 | 321,700 |
| 2000-02-03 | $0.16 | $0.16 | 465,900 |
| 2000-02-02 | $0.14 | $0.14 | 1,798,800 |
| 2000-02-01 | $0.19 | $0.19 | 6,136,000 |
| 2000-01-31 | $0.11 | $0.11 | 1,754,300 |
| 2000-01-28 | $0.09 | $0.09 | 814,500 |
| 2000-01-27 | $0.06 | $0.06 | 34,900 |
| 2000-01-26 | $0.08 | $0.08 | 8,000 |
| 2000-01-25 | $0.08 | $0.08 | 103,000 |
| 2000-01-24 | $0.08 | $0.08 | 82,000 |
| 2000-01-21 | $0.08 | $0.08 | 143,000 |
| 2000-01-20 | $0.08 | $0.08 | 63,500 |
| 2000-01-19 | $0.08 | $0.08 | 61,500 |
| 2000-01-18 | $0.09 | $0.09 | 21,500 |
| 2000-01-14 | $0.08 | $0.08 | 125,800 |
| 2000-01-13 | $0.09 | $0.09 | 20,000 |
| 2000-01-12 | $0.09 | $0.09 | 666,400 |
| 2000-01-11 | $0.06 | $0.06 | 105,500 |
| 2000-01-10 | $0.06 | $0.06 | 35,500 |
| 2000-01-07 | $0.06 | $0.06 | 1,600 |
| 2000-01-06 | $0.06 | $0.06 | 0 |
| 2000-01-05 | $0.06 | $0.06 | 1,700 |
| 2000-01-04 | $0.06 | $0.06 | 115,000 |
| 2000-01-03 | $0.08 | $0.08 | 0 |