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
- 1995-07-18 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 | $0.64 | $0.64 | 764,800 | — | — |
| 2000-12-28 | $0.61 | $0.61 | 393,600 | — | — |
| 2000-12-27 | $0.64 | $0.64 | 198,000 | — | — |
| 2000-12-26 | $0.64 | $0.64 | 222,800 | — | — |
| 2000-12-22 | $0.64 | $0.64 | 181,200 | — | — |
| 2000-12-21 | $0.64 | $0.64 | 276,000 | — | — |
| 2000-12-20 | $0.63 | $0.62 | 41,600 | — | — |
| 2000-12-19 | $0.64 | $0.64 | 331,200 | — | — |
| 2000-12-18 | $0.63 | $0.62 | 68,400 | — | — |
| 2000-12-15 | $0.64 | $0.64 | 95,200 | — | — |
| 2000-12-14 | $0.66 | $0.66 | 169,200 | — | — |
| 2000-12-13 | $0.63 | $0.62 | 45,600 | — | — |
| 2000-12-12 | $0.64 | $0.64 | 66,000 | — | — |
| 2000-12-11 | $0.64 | $0.64 | 84,800 | — | — |
| 2000-12-08 | $0.66 | $0.66 | 141,600 | — | — |
| 2000-12-07 | $0.72 | $0.72 | 55,600 | — | — |
| 2000-12-06 | $0.73 | $0.73 | 124,000 | — | — |
| 2000-12-05 | $0.72 | $0.72 | 89,200 | — | — |
| 2000-12-04 | $0.77 | $0.77 | 89,600 | — | — |
| 2000-12-01 | $0.77 | $0.77 | 314,800 | — | — |
| 2000-11-30 | $0.72 | $0.72 | 130,400 | — | — |
| 2000-11-29 | $0.75 | $0.75 | 28,000 | — | — |
| 2000-11-28 | $0.70 | $0.70 | 136,000 | — | — |
| 2000-11-27 | $0.73 | $0.73 | 106,800 | — | — |
| 2000-11-24 | $0.77 | $0.77 | 35,600 | — | — |
| 2000-11-22 | $0.77 | $0.77 | 110,400 | — | — |
| 2000-11-21 | $0.75 | $0.75 | 73,200 | — | — |
| 2000-11-20 | $0.83 | $0.83 | 120,000 | — | — |
| 2000-11-17 | $0.84 | $0.84 | 24,800 | — | — |
| 2000-11-16 | $0.81 | $0.81 | 50,800 | — | — |
| 2000-11-15 | $0.84 | $0.84 | 91,200 | — | — |
| 2000-11-14 | $0.86 | $0.86 | 234,400 | — | — |
| 2000-11-13 | $0.89 | $0.89 | 60,800 | — | — |
| 2000-11-10 | $0.88 | $0.88 | 133,600 | — | — |
| 2000-11-09 | $0.80 | $0.80 | 84,400 | — | — |
| 2000-11-08 | $0.84 | $0.84 | 8,000 | — | — |
| 2000-11-07 | $0.84 | $0.84 | 32,800 | — | — |
| 2000-11-06 | $0.88 | $0.88 | 75,600 | — | — |
| 2000-11-03 | $0.88 | $0.88 | 101,200 | — | — |
| 2000-11-02 | $0.88 | $0.88 | 516,800 | — | — |
| 2000-11-01 | $0.81 | $0.81 | 94,400 | — | — |
| 2000-10-31 | $0.78 | $0.78 | 108,400 | — | — |
| 2000-10-30 | $0.75 | $0.75 | 76,000 | — | — |
| 2000-10-27 | $0.81 | $0.81 | 44,400 | — | — |
| 2000-10-26 | $0.77 | $0.77 | 284,800 | — | — |
| 2000-10-25 | $0.70 | $0.70 | 24,400 | — | — |
| 2000-10-24 | $0.73 | $0.73 | 43,200 | — | — |
| 2000-10-23 | $0.72 | $0.72 | 57,600 | — | — |
| 2000-10-20 | $0.70 | $0.70 | 29,600 | — | — |
| 2000-10-19 | $0.72 | $0.72 | 130,800 | — | — |
| 2000-10-18 | $0.70 | $0.70 | 38,000 | — | — |
| 2000-10-17 | $0.67 | $0.67 | 215,200 | — | — |
| 2000-10-16 | $0.70 | $0.70 | 232,400 | — | — |
| 2000-10-13 | $0.75 | $0.75 | 66,400 | — | — |
| 2000-10-12 | $0.72 | $0.72 | 875,200 | — | — |
| 2000-10-11 | $0.78 | $0.78 | 8,000 | — | — |
| 2000-10-10 | $0.78 | $0.78 | 19,600 | — | — |
| 2000-10-09 | $0.78 | $0.78 | 8,800 | — | — |
| 2000-10-06 | $0.75 | $0.75 | 85,200 | — | — |
| 2000-10-05 | $0.77 | $0.77 | 67,200 | — | — |
| 2000-10-04 | $0.78 | $0.78 | 124,400 | — | — |
| 2000-10-03 | $0.78 | $0.78 | 88,400 | — | — |
| 2000-10-02 | $0.80 | $0.80 | 207,200 | — | — |
| 2000-09-29 | $0.78 | $0.78 | 53,600 | — | — |
| 2000-09-28 | $0.82 | $0.82 | 149,200 | — | — |
| 2000-09-27 | $0.78 | $0.78 | 46,400 | — | — |
| 2000-09-26 | $0.80 | $0.80 | 11,200 | — | — |
| 2000-09-25 | $0.81 | $0.81 | 113,600 | — | — |
| 2000-09-22 | $0.88 | $0.88 | 130,400 | — | — |
| 2000-09-21 | $0.84 | $0.84 | 70,000 | — | — |
| 2000-09-20 | $0.83 | $0.83 | 58,000 | — | — |
| 2000-09-19 | $0.84 | $0.84 | 5,600 | — | — |
| 2000-09-18 | $0.81 | $0.81 | 41,200 | — | — |
| 2000-09-15 | $0.82 | $0.82 | 100,400 | — | — |
| 2000-09-14 | $0.88 | $0.88 | 184,000 | — | — |
| 2000-09-13 | $0.88 | $0.88 | 57,600 | — | — |
| 2000-09-12 | $0.88 | $0.88 | 29,200 | — | — |
| 2000-09-11 | $0.88 | $0.88 | 26,000 | — | — |
| 2000-09-08 | $0.88 | $0.88 | 15,200 | — | — |
| 2000-09-07 | $0.91 | $0.91 | 208,000 | — | — |
| 2000-09-06 | $0.92 | $0.92 | 73,200 | — | — |
| 2000-09-05 | $0.89 | $0.89 | 13,200 | — | — |
| 2000-09-01 | $0.94 | $0.94 | 180,000 | — | — |
| 2000-08-31 | $0.91 | $0.91 | 128,800 | — | — |
| 2000-08-30 | $0.91 | $0.91 | 250,800 | — | — |
| 2000-08-29 | $0.78 | $0.78 | 12,400 | — | — |
| 2000-08-28 | $0.81 | $0.81 | 23,600 | — | — |
| 2000-08-25 | $0.80 | $0.80 | 6,400 | — | — |
| 2000-08-24 | $0.81 | $0.81 | 21,600 | — | — |
| 2000-08-23 | $0.82 | $0.82 | 20,000 | — | — |
| 2000-08-22 | $0.82 | $0.82 | 10,800 | — | — |
| 2000-08-21 | $0.82 | $0.82 | 24,800 | — | — |
| 2000-08-18 | $0.84 | $0.84 | 76,400 | — | — |
| 2000-08-17 | $0.86 | $0.86 | 28,400 | — | — |
| 2000-08-16 | $0.81 | $0.81 | 11,600 | — | — |
| 2000-08-15 | $0.81 | $0.81 | 50,800 | — | — |
| 2000-08-14 | $0.81 | $0.81 | 2,000 | — | — |
| 2000-08-11 | $0.80 | $0.80 | 97,200 | — | — |
| 2000-08-10 | $0.88 | $0.88 | 27,200 | — | — |
| 2000-08-09 | $0.86 | $0.86 | 120,400 | — | — |
| 2000-08-08 | $0.86 | $0.86 | 26,400 | — | — |
| 2000-08-07 | $0.89 | $0.89 | 216,800 | — | — |
| 2000-08-04 | $0.94 | $0.94 | 53,600 | — | — |
| 2000-08-03 | $0.92 | $0.92 | 247,200 | — | — |
| 2000-08-02 | $0.88 | $0.88 | 9,600 | — | — |
| 2000-08-01 | $0.94 | $0.94 | 0 | — | — |
| 2000-07-31 | $0.94 | $0.94 | 20,800 | — | — |
| 2000-07-28 | $0.92 | $0.92 | 12,800 | — | — |
| 2000-07-27 | $0.89 | $0.89 | 27,600 | — | — |
| 2000-07-26 | $0.91 | $0.91 | 12,400 | — | — |
| 2000-07-25 | $0.88 | $0.88 | 1,200 | — | — |
| 2000-07-24 | $0.88 | $0.88 | 1,600 | — | — |
| 2000-07-21 | $0.94 | $0.94 | 16,000 | — | — |
| 2000-07-20 | $0.88 | $0.88 | 12,800 | — | — |
| 2000-07-19 | $0.89 | $0.89 | 6,400 | — | — |
| 2000-07-18 | $0.94 | $0.94 | 8,000 | — | — |
| 2000-07-17 | $0.94 | $0.94 | 26,000 | — | — |
| 2000-07-14 | $0.94 | $0.94 | 67,600 | — | — |
| 2000-07-13 | $0.97 | $0.97 | 118,800 | — | — |
| 2000-07-12 | $0.88 | $0.88 | 4,800 | — | — |
| 2000-07-11 | $0.82 | $0.82 | 36,000 | — | — |
| 2000-07-10 | $0.84 | $0.84 | 13,600 | — | — |
| 2000-07-07 | $0.83 | $0.83 | 72,400 | — | — |
| 2000-07-06 | $0.86 | $0.86 | 10,400 | — | — |
| 2000-07-05 | $0.84 | $0.84 | 37,600 | — | — |
| 2000-07-03 | $0.98 | $0.98 | 19,600 | — | — |
| 2000-06-30 | $0.98 | $0.98 | 15,200 | — | — |
| 2000-06-29 | $0.97 | $0.97 | 7,200 | — | — |
| 2000-06-28 | $0.95 | $0.95 | 4,000 | — | — |
| 2000-06-27 | $0.98 | $0.98 | 6,800 | — | — |
| 2000-06-26 | $0.98 | $0.98 | 10,800 | — | — |
| 2000-06-23 | $0.95 | $0.95 | 46,400 | — | — |
| 2000-06-22 | $1.09 | $1.09 | 48,400 | — | — |
| 2000-06-21 | $1.06 | $1.06 | 131,200 | — | — |
| 2000-06-20 | $0.99 | $0.99 | 34,800 | — | — |
| 2000-06-19 | $0.97 | $0.97 | 51,600 | — | — |
| 2000-06-16 | $0.94 | $0.94 | 23,600 | — | — |
| 2000-06-15 | $0.97 | $0.97 | 17,200 | — | — |
| 2000-06-14 | $0.91 | $0.91 | 23,200 | — | — |
| 2000-06-13 | $0.94 | $0.94 | 56,800 | — | — |
| 2000-06-12 | $0.86 | $0.86 | 72,000 | — | — |
| 2000-06-09 | $0.88 | $0.88 | 91,600 | — | — |
| 2000-06-08 | $0.86 | $0.86 | 48,800 | — | — |
| 2000-06-07 | $0.86 | $0.86 | 20,800 | — | — |
| 2000-06-06 | $0.84 | $0.84 | 46,400 | — | — |
| 2000-06-05 | $0.88 | $0.88 | 53,200 | — | — |
| 2000-06-02 | $0.92 | $0.92 | 63,600 | — | — |
| 2000-06-01 | $0.84 | $0.84 | 37,600 | — | — |
| 2000-05-31 | $0.86 | $0.86 | 32,000 | — | — |
| 2000-05-30 | $0.86 | $0.86 | 50,000 | — | — |
| 2000-05-26 | $0.88 | $0.88 | 67,200 | — | — |
| 2000-05-25 | $0.88 | $0.88 | 231,200 | — | — |
| 2000-05-24 | $0.83 | $0.83 | 24,000 | — | — |
| 2000-05-23 | $0.77 | $0.77 | 37,200 | — | — |
| 2000-05-22 | $0.81 | $0.81 | 139,600 | — | — |
| 2000-05-19 | $0.80 | $0.80 | 47,200 | — | — |
| 2000-05-18 | $0.88 | $0.88 | 21,600 | — | — |
| 2000-05-17 | $0.88 | $0.88 | 15,600 | — | — |
| 2000-05-16 | $0.92 | $0.92 | 137,600 | — | — |
| 2000-05-15 | $0.80 | $0.80 | 66,800 | — | — |
| 2000-05-12 | $0.81 | $0.81 | 19,600 | — | — |
| 2000-05-11 | $0.83 | $0.83 | 52,400 | — | — |
| 2000-05-10 | $0.83 | $0.83 | 32,800 | — | — |
| 2000-05-09 | $0.83 | $0.83 | 98,000 | — | — |
| 2000-05-08 | $0.86 | $0.86 | 117,600 | — | — |
| 2000-05-05 | $0.86 | $0.86 | 94,000 | — | — |
| 2000-05-04 | $0.88 | $0.88 | 25,200 | — | — |
| 2000-05-03 | $0.92 | $0.92 | 71,200 | — | — |
| 2000-05-02 | $0.94 | $0.94 | 85,600 | — | — |
| 2000-05-01 | $0.92 | $0.92 | 70,400 | — | — |
| 2000-04-28 | $0.91 | $0.91 | 407,600 | — | — |
| 2000-04-27 | $0.80 | $0.80 | 1,060,800 | — | — |
| 2000-04-26 | $0.91 | $0.91 | 50,800 | — | — |
| 2000-04-25 | $0.88 | $0.88 | 47,600 | — | — |
| 2000-04-24 | $0.88 | $0.88 | 122,800 | — | — |
| 2000-04-20 | $0.94 | $0.94 | 45,200 | — | — |
| 2000-04-19 | $1.02 | $1.02 | 50,800 | — | — |
| 2000-04-18 | $1.09 | $1.09 | 46,000 | — | — |
| 2000-04-17 | $0.97 | $0.97 | 134,400 | — | — |
| 2000-04-14 | $1.02 | $1.02 | 356,400 | — | — |
| 2000-04-13 | $1.11 | $1.11 | 124,800 | — | — |
| 2000-04-12 | $1.11 | $1.11 | 172,400 | — | — |
| 2000-04-11 | $1.20 | $1.20 | 119,600 | — | — |
| 2000-04-10 | $1.25 | $1.25 | 85,600 | — | — |
| 2000-04-07 | $1.27 | $1.27 | 34,800 | — | — |
| 2000-04-06 | $1.28 | $1.28 | 50,000 | — | — |
| 2000-04-05 | $1.28 | $1.28 | 202,800 | — | — |
| 2000-04-04 | $1.28 | $1.28 | 79,600 | — | — |
| 2000-04-03 | $1.41 | $1.41 | 38,800 | — | — |
| 2000-03-31 | $1.45 | $1.45 | 102,800 | — | — |
| 2000-03-30 | $1.47 | $1.47 | 30,400 | — | — |
| 2000-03-29 | $1.53 | $1.53 | 70,400 | — | — |
| 2000-03-28 | $1.44 | $1.44 | 70,400 | — | — |
| 2000-03-27 | $1.50 | $1.50 | 14,800 | — | — |
| 2000-03-24 | $1.53 | $1.53 | 74,800 | — | — |
| 2000-03-23 | $1.58 | $1.58 | 61,600 | — | — |
| 2000-03-22 | $1.59 | $1.59 | 121,600 | — | — |
| 2000-03-21 | $1.63 | $1.63 | 73,600 | — | — |
| 2000-03-20 | $1.69 | $1.69 | 112,000 | — | — |
| 2000-03-17 | $1.69 | $1.69 | 104,000 | — | — |
| 2000-03-16 | $1.72 | $1.72 | 153,200 | — | — |
| 2000-03-15 | $1.73 | $1.73 | 98,800 | — | — |
| 2000-03-14 | $1.73 | $1.73 | 70,400 | — | — |
| 2000-03-13 | $1.75 | $1.75 | 153,600 | — | — |
| 2000-03-10 | $1.78 | $1.78 | 71,600 | — | — |
| 2000-03-09 | $1.75 | $1.75 | 170,400 | — | — |
| 2000-03-08 | $1.74 | $1.74 | 293,200 | — | — |
| 2000-03-07 | $1.73 | $1.73 | 296,000 | — | — |
| 2000-03-06 | $1.78 | $1.78 | 98,000 | — | — |
| 2000-03-03 | $1.75 | $1.75 | 180,800 | — | — |
| 2000-03-02 | $1.77 | $1.77 | 354,800 | — | — |
| 2000-03-01 | $1.70 | $1.70 | 373,200 | — | — |
| 2000-02-29 | $1.66 | $1.66 | 338,800 | — | — |
| 2000-02-28 | $1.56 | $1.56 | 255,600 | — | — |
| 2000-02-25 | $1.53 | $1.53 | 48,400 | — | — |
| 2000-02-24 | $1.55 | $1.55 | 550,800 | — | — |
| 2000-02-23 | $1.56 | $1.56 | 309,200 | — | — |
| 2000-02-22 | $1.45 | $1.45 | 26,800 | — | — |
| 2000-02-18 | $1.47 | $1.47 | 214,800 | — | — |
| 2000-02-17 | $1.43 | $1.43 | 108,000 | — | — |
| 2000-02-16 | $1.45 | $1.45 | 140,000 | — | — |
| 2000-02-15 | $1.44 | $1.44 | 41,200 | — | — |
| 2000-02-14 | $1.44 | $1.44 | 184,000 | — | — |
| 2000-02-11 | $1.55 | $1.55 | 318,000 | — | — |
| 2000-02-10 | $1.61 | $1.61 | 385,600 | — | — |
| 2000-02-09 | $1.42 | $1.42 | 134,400 | — | — |
| 2000-02-08 | $1.41 | $1.41 | 26,000 | — | — |
| 2000-02-07 | $1.44 | $1.44 | 244,400 | — | — |
| 2000-02-04 | $1.48 | $1.48 | 92,800 | — | — |
| 2000-02-03 | $1.50 | $1.50 | 380,800 | — | — |
| 2000-02-02 | $1.38 | $1.38 | 167,200 | — | — |
| 2000-02-01 | $1.42 | $1.42 | 424,000 | — | — |
| 2000-01-31 | $1.38 | $1.38 | 164,000 | — | — |
| 2000-01-28 | $1.41 | $1.41 | 227,200 | — | — |
| 2000-01-27 | $1.44 | $1.44 | 218,000 | — | — |
| 2000-01-26 | $1.44 | $1.44 | 300,800 | — | — |
| 2000-01-25 | $1.44 | $1.44 | 26,000 | — | — |
| 2000-01-24 | $1.44 | $1.44 | 97,200 | — | — |
| 2000-01-21 | $1.45 | $1.45 | 133,600 | — | — |
| 2000-01-20 | $1.52 | $1.52 | 160,000 | — | — |
| 2000-01-19 | $1.52 | $1.52 | 191,200 | — | — |
| 2000-01-18 | $1.55 | $1.55 | 142,400 | — | — |
| 2000-01-14 | $1.47 | $1.47 | 131,200 | — | — |
| 2000-01-13 | $1.50 | $1.50 | 280,000 | — | — |
| 2000-01-12 | $1.48 | $1.48 | 174,000 | — | — |
| 2000-01-11 | $1.47 | $1.47 | 264,400 | — | — |
| 2000-01-10 | $1.56 | $1.56 | 132,000 | — | — |
| 2000-01-07 | $1.56 | $1.56 | 170,400 | — | — |
| 2000-01-06 | $1.66 | $1.66 | 164,400 | — | — |
| 2000-01-05 | $1.78 | $1.78 | 634,000 | — | — |
| 2000-01-04 | $1.77 | $1.77 | 839,600 | — | — |
| 2000-01-03 | $1.69 | $1.69 | 521,600 | — | — |