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
- 1994-04-05 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 | $0.56 | $0.56 | 44,500 | — | — |
| 2000-12-28 | $0.47 | $0.47 | 30,400 | — | — |
| 2000-12-27 | $0.47 | $0.47 | 2,000 | — | — |
| 2000-12-26 | $0.50 | $0.50 | 29,200 | — | — |
| 2000-12-22 | $0.53 | $0.53 | 14,700 | — | — |
| 2000-12-21 | $0.47 | $0.47 | 15,000 | — | — |
| 2000-12-20 | $0.50 | $0.50 | 17,100 | — | — |
| 2000-12-19 | $0.50 | $0.50 | 129,000 | — | — |
| 2000-12-18 | $0.50 | $0.50 | 13,200 | — | — |
| 2000-12-15 | $0.53 | $0.53 | 102,700 | — | — |
| 2000-12-14 | $0.63 | $0.63 | 34,900 | — | — |
| 2000-12-13 | $0.63 | $0.63 | 4,900 | — | — |
| 2000-12-12 | $0.72 | $0.72 | 0 | — | — |
| 2000-12-11 | $0.72 | $0.72 | 1,000 | — | — |
| 2000-12-08 | $0.69 | $0.69 | 8,000 | — | — |
| 2000-12-07 | $0.59 | $0.59 | 28,800 | — | — |
| 2000-12-06 | $0.56 | $0.56 | 6,800 | — | — |
| 2000-12-05 | $0.59 | $0.59 | 32,100 | — | — |
| 2000-12-04 | $0.69 | $0.69 | 18,000 | — | — |
| 2000-12-01 | $0.72 | $0.72 | 40,700 | — | — |
| 2000-11-30 | $0.78 | $0.78 | 17,700 | — | — |
| 2000-11-29 | $0.78 | $0.78 | 30,300 | — | — |
| 2000-11-28 | $0.81 | $0.81 | 13,400 | — | — |
| 2000-11-27 | $0.84 | $0.84 | 12,600 | — | — |
| 2000-11-24 | $0.88 | $0.88 | 7,700 | — | — |
| 2000-11-22 | $0.88 | $0.88 | 0 | — | — |
| 2000-11-21 | $0.88 | $0.88 | 2,000 | — | — |
| 2000-11-20 | $0.88 | $0.88 | 4,500 | — | — |
| 2000-11-17 | $0.88 | $0.88 | 20,000 | — | — |
| 2000-11-16 | $0.94 | $0.94 | 26,400 | — | — |
| 2000-11-15 | $0.94 | $0.94 | 21,000 | — | — |
| 2000-11-14 | $0.98 | $0.98 | 5,500 | — | — |
| 2000-11-13 | $0.94 | $0.94 | 3,400 | — | — |
| 2000-11-10 | $0.94 | $0.94 | 4,500 | — | — |
| 2000-11-09 | $0.94 | $0.94 | 0 | — | — |
| 2000-11-08 | $0.94 | $0.94 | 0 | — | — |
| 2000-11-07 | $0.94 | $0.94 | 7,100 | — | — |
| 2000-11-06 | $1.00 | $1.00 | 2,000 | — | — |
| 2000-11-03 | $0.97 | $0.97 | 9,500 | — | — |
| 2000-11-02 | $1.00 | $1.00 | 3,000 | — | — |
| 2000-11-01 | $1.00 | $1.00 | 15,100 | — | — |
| 2000-10-31 | $1.13 | $1.13 | 1,000 | — | — |
| 2000-10-30 | $1.13 | $1.13 | 3,200 | — | — |
| 2000-10-27 | $1.09 | $1.09 | 10,300 | — | — |
| 2000-10-26 | $0.84 | $0.84 | 1,000 | — | — |
| 2000-10-25 | $1.03 | $1.03 | 0 | — | — |
| 2000-10-24 | $1.03 | $1.03 | 0 | — | — |
| 2000-10-23 | $1.03 | $1.03 | 0 | — | — |
| 2000-10-20 | $1.03 | $1.03 | 10,000 | — | — |
| 2000-10-19 | $1.00 | $1.00 | 0 | — | — |
| 2000-10-18 | $1.00 | $1.00 | 9,300 | — | — |
| 2000-10-17 | $0.94 | $0.94 | 10,200 | — | — |
| 2000-10-16 | $1.00 | $1.00 | 12,800 | — | — |
| 2000-10-13 | $1.13 | $1.13 | 2,500 | — | — |
| 2000-10-12 | $1.03 | $1.03 | 3,700 | — | — |
| 2000-10-11 | $1.06 | $1.06 | 10,100 | — | — |
| 2000-10-10 | $1.00 | $1.00 | 4,500 | — | — |
| 2000-10-09 | $1.13 | $1.13 | 5,800 | — | — |
| 2000-10-06 | $1.00 | $1.00 | 4,000 | — | — |
| 2000-10-05 | $1.22 | $1.22 | 6,500 | — | — |
| 2000-10-04 | $1.13 | $1.13 | 1,000 | — | — |
| 2000-10-03 | $1.13 | $1.13 | 3,000 | — | — |
| 2000-10-02 | $1.06 | $1.06 | 200 | — | — |
| 2000-09-29 | $1.19 | $1.19 | 102,000 | — | — |
| 2000-09-28 | $1.13 | $1.13 | 700 | — | — |
| 2000-09-27 | $1.13 | $1.13 | 0 | — | — |
| 2000-09-26 | $1.13 | $1.13 | 39,500 | — | — |
| 2000-09-25 | $1.02 | $1.02 | 2,500 | — | — |
| 2000-09-22 | $1.06 | $1.06 | 16,100 | — | — |
| 2000-09-21 | $1.19 | $1.19 | 1,700 | — | — |
| 2000-09-20 | $1.03 | $1.03 | 12,200 | — | — |
| 2000-09-19 | $1.19 | $1.19 | 7,000 | — | — |
| 2000-09-18 | $1.19 | $1.19 | 100 | — | — |
| 2000-09-15 | $1.23 | $1.23 | 0 | — | — |
| 2000-09-14 | $1.23 | $1.23 | 10,500 | — | — |
| 2000-09-13 | $1.13 | $1.13 | 200 | — | — |
| 2000-09-12 | $1.13 | $1.13 | 13,500 | — | — |
| 2000-09-11 | $1.25 | $1.25 | 9,500 | — | — |
| 2000-09-08 | $1.38 | $1.38 | 0 | — | — |
| 2000-09-07 | $1.38 | $1.38 | 0 | — | — |
| 2000-09-06 | $1.38 | $1.38 | 4,600 | — | — |
| 2000-09-05 | $1.38 | $1.38 | 2,000 | — | — |
| 2000-09-01 | $1.38 | $1.38 | 4,900 | — | — |
| 2000-08-31 | $1.38 | $1.38 | 2,400 | — | — |
| 2000-08-30 | $1.44 | $1.44 | 39,300 | — | — |
| 2000-08-29 | $1.44 | $1.44 | 20,000 | — | — |
| 2000-08-28 | $1.44 | $1.44 | 8,700 | — | — |
| 2000-08-25 | $1.44 | $1.44 | 98,600 | — | — |
| 2000-08-24 | $1.47 | $1.47 | 55,100 | — | — |
| 2000-08-23 | $1.44 | $1.44 | 25,600 | — | — |
| 2000-08-22 | $1.41 | $1.41 | 38,300 | — | — |
| 2000-08-21 | $1.47 | $1.47 | 3,000 | — | — |
| 2000-08-18 | $1.41 | $1.41 | 8,000 | — | — |
| 2000-08-17 | $1.41 | $1.41 | 12,600 | — | — |
| 2000-08-16 | $1.34 | $1.34 | 5,000 | — | — |
| 2000-08-15 | $1.34 | $1.34 | 21,800 | — | — |
| 2000-08-14 | $1.34 | $1.34 | 51,700 | — | — |
| 2000-08-11 | $1.44 | $1.44 | 14,100 | — | — |
| 2000-08-10 | $1.38 | $1.38 | 9,300 | — | — |
| 2000-08-09 | $1.38 | $1.38 | 6,000 | — | — |
| 2000-08-08 | $1.38 | $1.38 | 5,400 | — | — |
| 2000-08-07 | $1.31 | $1.31 | 25,000 | — | — |
| 2000-08-04 | $1.38 | $1.38 | 23,200 | — | — |
| 2000-08-03 | $1.38 | $1.38 | 28,400 | — | — |
| 2000-08-02 | $1.25 | $1.25 | 4,000 | — | — |
| 2000-08-01 | $1.25 | $1.25 | 37,000 | — | — |
| 2000-07-31 | $1.38 | $1.38 | 1,200 | — | — |
| 2000-07-28 | $1.38 | $1.38 | 2,600 | — | — |
| 2000-07-27 | $1.38 | $1.38 | 0 | — | — |
| 2000-07-26 | $1.38 | $1.38 | 2,400 | — | — |
| 2000-07-25 | $1.38 | $1.38 | 7,300 | — | — |
| 2000-07-24 | $1.44 | $1.44 | 2,500 | — | — |
| 2000-07-21 | $1.38 | $1.38 | 3,500 | — | — |
| 2000-07-20 | $1.38 | $1.38 | 2,900 | — | — |
| 2000-07-19 | $1.38 | $1.38 | 800 | — | — |
| 2000-07-18 | $1.44 | $1.44 | 17,500 | — | — |
| 2000-07-17 | $1.50 | $1.50 | 54,500 | — | — |
| 2000-07-14 | $1.38 | $1.38 | 6,000 | — | — |
| 2000-07-13 | $1.38 | $1.38 | 30,700 | — | — |
| 2000-07-12 | $1.44 | $1.44 | 35,000 | — | — |
| 2000-07-11 | $1.50 | $1.50 | 13,800 | — | — |
| 2000-07-10 | $1.50 | $1.50 | 33,600 | — | — |
| 2000-07-07 | $1.47 | $1.47 | 700 | — | — |
| 2000-07-06 | $1.47 | $1.47 | 2,200 | — | — |
| 2000-07-05 | $1.47 | $1.47 | 100 | — | — |
| 2000-07-03 | $1.56 | $1.56 | 0 | — | — |
| 2000-06-30 | $1.56 | $1.56 | 7,900 | — | — |
| 2000-06-29 | $1.50 | $1.50 | 0 | — | — |
| 2000-06-28 | $1.50 | $1.50 | 0 | — | — |
| 2000-06-27 | $1.50 | $1.50 | 500 | — | — |
| 2000-06-26 | $1.34 | $1.34 | 500 | — | — |
| 2000-06-23 | $1.38 | $1.38 | 25,500 | — | — |
| 2000-06-22 | $1.38 | $1.38 | 3,000 | — | — |
| 2000-06-21 | $1.44 | $1.44 | 500 | — | — |
| 2000-06-20 | $1.50 | $1.50 | 0 | — | — |
| 2000-06-19 | $1.50 | $1.50 | 9,500 | — | — |
| 2000-06-16 | $1.25 | $1.25 | 3,000 | — | — |
| 2000-06-15 | $1.50 | $1.50 | 9,600 | — | — |
| 2000-06-14 | $1.44 | $1.44 | 0 | — | — |
| 2000-06-13 | $1.44 | $1.44 | 0 | — | — |
| 2000-06-12 | $1.44 | $1.44 | 1,000 | — | — |
| 2000-06-09 | $1.50 | $1.50 | 500 | — | — |
| 2000-06-08 | $1.56 | $1.56 | 0 | — | — |
| 2000-06-07 | $1.56 | $1.56 | 3,500 | — | — |
| 2000-06-06 | $1.63 | $1.63 | 7,000 | — | — |
| 2000-06-05 | $1.75 | $1.75 | 0 | — | — |
| 2000-06-02 | $1.75 | $1.75 | 24,500 | — | — |
| 2000-06-01 | $1.44 | $1.44 | 4,600 | — | — |
| 2000-05-31 | $1.50 | $1.50 | 10,800 | — | — |
| 2000-05-30 | $1.38 | $1.38 | 43,200 | — | — |
| 2000-05-26 | $1.25 | $1.25 | 12,500 | — | — |
| 2000-05-25 | $1.56 | $1.56 | 6,500 | — | — |
| 2000-05-24 | $1.69 | $1.69 | 38,600 | — | — |
| 2000-05-23 | $1.75 | $1.75 | 19,500 | — | — |
| 2000-05-22 | $1.72 | $1.72 | 16,600 | — | — |
| 2000-05-19 | $1.75 | $1.75 | 62,000 | — | — |
| 2000-05-18 | $1.75 | $1.75 | 10,200 | — | — |
| 2000-05-17 | $1.75 | $1.75 | 6,100 | — | — |
| 2000-05-16 | $1.69 | $1.69 | 1,500 | — | — |
| 2000-05-15 | $1.75 | $1.75 | 11,300 | — | — |
| 2000-05-12 | $1.69 | $1.69 | 1,300 | — | — |
| 2000-05-11 | $1.69 | $1.69 | 6,900 | — | — |
| 2000-05-10 | $1.69 | $1.69 | 30,900 | — | — |
| 2000-05-09 | $1.69 | $1.69 | 0 | — | — |
| 2000-05-08 | $1.69 | $1.69 | 1,900 | — | — |
| 2000-05-05 | $1.69 | $1.69 | 28,800 | — | — |
| 2000-05-04 | $1.75 | $1.75 | 29,000 | — | — |
| 2000-05-03 | $1.75 | $1.75 | 32,700 | — | — |
| 2000-05-02 | $1.81 | $1.81 | 5,600 | — | — |
| 2000-05-01 | $1.75 | $1.75 | 3,900 | — | — |
| 2000-04-28 | $1.69 | $1.69 | 1,700 | — | — |
| 2000-04-27 | $1.69 | $1.69 | 4,900 | — | — |
| 2000-04-26 | $1.69 | $1.69 | 1,000 | — | — |
| 2000-04-25 | $1.88 | $1.88 | 10,800 | — | — |
| 2000-04-24 | $1.72 | $1.72 | 32,900 | — | — |
| 2000-04-20 | $1.59 | $1.59 | 14,700 | — | — |
| 2000-04-19 | $1.44 | $1.44 | 11,300 | — | — |
| 2000-04-18 | $1.50 | $1.50 | 54,000 | — | — |
| 2000-04-17 | $1.44 | $1.44 | 49,900 | — | — |
| 2000-04-14 | $1.63 | $1.63 | 114,700 | — | — |
| 2000-04-13 | $1.56 | $1.56 | 84,500 | — | — |
| 2000-04-12 | $1.75 | $1.75 | 65,900 | — | — |
| 2000-04-11 | $2.00 | $2.00 | 17,600 | — | — |
| 2000-04-10 | $2.13 | $2.13 | 18,600 | — | — |
| 2000-04-07 | $2.13 | $2.13 | 24,700 | — | — |
| 2000-04-06 | $2.00 | $2.00 | 23,300 | — | — |
| 2000-04-05 | $1.97 | $1.97 | 102,500 | — | — |
| 2000-04-04 | $2.00 | $2.00 | 123,500 | — | — |
| 2000-04-03 | $2.50 | $2.50 | 14,000 | — | — |
| 2000-03-31 | $2.56 | $2.56 | 30,800 | — | — |
| 2000-03-30 | $2.75 | $2.75 | 65,100 | — | — |
| 2000-03-29 | $2.69 | $2.69 | 39,400 | — | — |
| 2000-03-28 | $2.75 | $2.75 | 39,000 | — | — |
| 2000-03-27 | $2.81 | $2.81 | 22,700 | — | — |
| 2000-03-24 | $2.63 | $2.63 | 90,500 | — | — |
| 2000-03-23 | $2.75 | $2.75 | 59,800 | — | — |
| 2000-03-22 | $2.88 | $2.88 | 26,400 | — | — |
| 2000-03-21 | $2.69 | $2.69 | 37,100 | — | — |
| 2000-03-20 | $2.94 | $2.94 | 43,500 | — | — |
| 2000-03-17 | $2.97 | $2.97 | 86,900 | — | — |
| 2000-03-16 | $3.06 | $3.06 | 35,500 | — | — |
| 2000-03-15 | $3.06 | $3.06 | 129,300 | — | — |
| 2000-03-14 | $3.88 | $3.88 | 113,700 | — | — |
| 2000-03-13 | $3.75 | $3.75 | 51,100 | — | — |
| 2000-03-10 | $3.44 | $3.44 | 91,200 | — | — |
| 2000-03-09 | $3.09 | $3.09 | 134,100 | — | — |
| 2000-03-08 | $3.63 | $3.63 | 46,100 | — | — |
| 2000-03-07 | $4.00 | $4.00 | 164,700 | — | — |
| 2000-03-06 | $4.00 | $4.00 | 127,500 | — | — |
| 2000-03-03 | $3.75 | $3.75 | 106,200 | — | — |
| 2000-03-02 | $3.50 | $3.50 | 131,600 | — | — |
| 2000-03-01 | $3.75 | $3.75 | 175,100 | — | — |
| 2000-02-29 | $4.19 | $4.19 | 305,700 | — | — |
| 2000-02-28 | $4.63 | $4.63 | 718,900 | — | — |
| 2000-02-25 | $2.31 | $2.31 | 370,100 | — | — |
| 2000-02-24 | $2.03 | $2.03 | 224,500 | — | — |
| 2000-02-23 | $2.13 | $2.13 | 649,800 | — | — |
| 2000-02-22 | $1.69 | $1.69 | 126,200 | — | — |
| 2000-02-18 | $1.56 | $1.56 | 140,600 | — | — |
| 2000-02-17 | $1.50 | $1.50 | 93,700 | — | — |
| 2000-02-16 | $1.22 | $1.22 | 67,500 | — | — |
| 2000-02-15 | $1.34 | $1.34 | 18,000 | — | — |
| 2000-02-14 | $1.38 | $1.38 | 83,100 | — | — |
| 2000-02-11 | $1.16 | $1.16 | 13,500 | — | — |
| 2000-02-10 | $1.19 | $1.19 | 91,300 | — | — |
| 2000-02-09 | $1.06 | $1.06 | 75,100 | — | — |
| 2000-02-08 | $1.63 | $1.63 | 227,500 | — | — |
| 2000-02-07 | $0.84 | $0.84 | 119,300 | — | — |
| 2000-02-04 | $0.78 | $0.78 | 154,200 | — | — |
| 2000-02-03 | $0.88 | $0.88 | 188,500 | — | — |
| 2000-02-02 | $0.88 | $0.88 | 17,500 | — | — |
| 2000-02-01 | $0.94 | $0.94 | 37,800 | — | — |
| 2000-01-31 | $1.00 | $1.00 | 112,900 | — | — |
| 2000-01-28 | $1.03 | $1.03 | 33,300 | — | — |
| 2000-01-27 | $1.06 | $1.06 | 47,900 | — | — |
| 2000-01-26 | $1.02 | $1.02 | 144,800 | — | — |
| 2000-01-25 | $1.06 | $1.06 | 21,100 | — | — |
| 2000-01-24 | $1.09 | $1.09 | 62,400 | — | — |
| 2000-01-21 | $0.94 | $0.94 | 29,000 | — | — |
| 2000-01-20 | $0.91 | $0.91 | 36,300 | — | — |
| 2000-01-19 | $0.78 | $0.78 | 353,200 | — | — |
| 2000-01-18 | $0.63 | $0.63 | 13,000 | — | — |
| 2000-01-14 | $0.66 | $0.66 | 18,000 | — | — |
| 2000-01-13 | $0.63 | $0.63 | 0 | — | — |
| 2000-01-12 | $0.63 | $0.63 | 58,800 | — | — |
| 2000-01-11 | $0.75 | $0.75 | 13,000 | — | — |
| 2000-01-10 | $0.75 | $0.75 | 5,000 | — | — |
| 2000-01-07 | $0.75 | $0.75 | 31,600 | — | — |
| 2000-01-06 | $0.63 | $0.63 | 0 | — | — |
| 2000-01-05 | $0.63 | $0.63 | 0 | — | — |
| 2000-01-04 | $0.63 | $0.63 | 0 | — | — |
| 2000-01-03 | $0.63 | $0.63 | 700 | — | — |