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
- 1993-10-15 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 | $0.29 | $0.29 | 297,000 | — | — |
| 2000-12-28 | $0.25 | $0.25 | 131,400 | — | — |
| 2000-12-27 | $0.24 | $0.24 | 10,800 | — | — |
| 2000-12-26 | $0.24 | $0.24 | 588,600 | — | — |
| 2000-12-22 | $0.26 | $0.26 | 190,800 | — | — |
| 2000-12-21 | $0.26 | $0.26 | 140,400 | — | — |
| 2000-12-20 | $0.26 | $0.26 | 1,800 | — | — |
| 2000-12-19 | $0.26 | $0.26 | 212,400 | — | — |
| 2000-12-18 | $0.26 | $0.26 | 10,800 | — | — |
| 2000-12-15 | $0.25 | $0.25 | 36,000 | — | — |
| 2000-12-14 | $0.25 | $0.25 | 257,400 | — | — |
| 2000-12-13 | $0.25 | $0.25 | 297,000 | — | — |
| 2000-12-12 | $0.24 | $0.24 | 9,000 | — | — |
| 2000-12-11 | $0.25 | $0.25 | 3,600 | — | — |
| 2000-12-08 | $0.25 | $0.25 | 14,400 | — | — |
| 2000-12-07 | $0.25 | $0.25 | 79,200 | — | — |
| 2000-12-06 | $0.24 | $0.24 | 19,800 | — | — |
| 2000-12-05 | $0.25 | $0.25 | 0 | — | — |
| 2000-12-04 | $0.25 | $0.25 | 205,200 | — | — |
| 2000-12-01 | $0.25 | $0.25 | 21,600 | — | — |
| 2000-11-30 | $0.25 | $0.25 | 189,000 | — | — |
| 2000-11-29 | $0.25 | $0.25 | 149,400 | — | — |
| 2000-11-28 | $0.26 | $0.26 | 55,800 | — | — |
| 2000-11-27 | $0.26 | $0.26 | 25,200 | — | — |
| 2000-11-24 | $0.26 | $0.26 | 25,200 | — | — |
| 2000-11-22 | $0.28 | $0.28 | 10,800 | — | — |
| 2000-11-21 | $0.27 | $0.27 | 25,200 | — | — |
| 2000-11-20 | $0.27 | $0.27 | 124,200 | — | — |
| 2000-11-17 | $0.28 | $0.28 | 0 | — | — |
| 2000-11-16 | $0.28 | $0.28 | 0 | — | — |
| 2000-11-15 | $0.28 | $0.28 | 21,600 | — | — |
| 2000-11-14 | $0.29 | $0.29 | 347,400 | — | — |
| 2000-11-13 | $0.26 | $0.26 | 106,200 | — | — |
| 2000-11-10 | $0.26 | $0.26 | 120,600 | — | — |
| 2000-11-09 | $0.27 | $0.27 | 21,600 | — | — |
| 2000-11-08 | $0.27 | $0.27 | 3,600 | — | — |
| 2000-11-07 | $0.28 | $0.28 | 0 | — | — |
| 2000-11-06 | $0.28 | $0.28 | 208,800 | — | — |
| 2000-11-03 | $0.28 | $0.28 | 172,800 | — | — |
| 2000-11-02 | $0.28 | $0.28 | 514,800 | — | — |
| 2000-11-01 | $0.28 | $0.28 | 291,600 | — | — |
| 2000-10-31 | $0.28 | $0.28 | 392,400 | — | — |
| 2000-10-30 | $0.28 | $0.28 | 25,200 | — | — |
| 2000-10-27 | $0.28 | $0.28 | 48,600 | — | — |
| 2000-10-26 | $0.28 | $0.28 | 871,200 | — | — |
| 2000-10-25 | $0.26 | $0.26 | 1,544,400 | — | — |
| 2000-10-24 | $0.25 | $0.25 | 3,600 | — | — |
| 2000-10-23 | $0.25 | $0.25 | 147,600 | — | — |
| 2000-10-20 | $0.27 | $0.27 | 910,800 | — | — |
| 2000-10-19 | $0.27 | $0.27 | 122,400 | — | — |
| 2000-10-18 | $0.28 | $0.28 | 115,200 | — | — |
| 2000-10-17 | $0.29 | $0.29 | 392,400 | — | — |
| 2000-10-16 | $0.30 | $0.30 | 73,800 | — | — |
| 2000-10-13 | $0.29 | $0.29 | 59,400 | — | — |
| 2000-10-12 | $0.28 | $0.28 | 79,200 | — | — |
| 2000-10-11 | $0.27 | $0.27 | 5,400 | — | — |
| 2000-10-10 | $0.27 | $0.27 | 5,400 | — | — |
| 2000-10-09 | $0.27 | $0.27 | 39,600 | — | — |
| 2000-10-06 | $0.28 | $0.28 | 504,000 | — | — |
| 2000-10-05 | $0.28 | $0.28 | 406,800 | — | — |
| 2000-10-04 | $0.28 | $0.28 | 5,400 | — | — |
| 2000-10-03 | $0.29 | $0.29 | 171,000 | — | — |
| 2000-10-02 | $0.30 | $0.30 | 55,800 | — | — |
| 2000-09-29 | $0.30 | $0.30 | 185,400 | — | — |
| 2000-09-28 | $0.31 | $0.31 | 252,000 | — | — |
| 2000-09-27 | $0.31 | $0.31 | 1,330,200 | — | — |
| 2000-09-26 | $0.28 | $0.28 | 354,600 | — | — |
| 2000-09-25 | $0.29 | $0.29 | 1,011,600 | — | — |
| 2000-09-22 | $0.27 | $0.27 | 18,000 | — | — |
| 2000-09-21 | $0.26 | $0.26 | 68,400 | — | — |
| 2000-09-20 | $0.26 | $0.26 | 0 | — | — |
| 2000-09-19 | $0.26 | $0.26 | 21,600 | — | — |
| 2000-09-18 | $0.26 | $0.26 | 154,800 | — | — |
| 2000-09-15 | $0.28 | $0.28 | 75,600 | — | — |
| 2000-09-14 | $0.28 | $0.28 | 19,800 | — | — |
| 2000-09-13 | $0.27 | $0.27 | 79,200 | — | — |
| 2000-09-12 | $0.28 | $0.28 | 369,000 | — | — |
| 2000-09-11 | $0.28 | $0.28 | 649,800 | — | — |
| 2000-09-08 | $0.29 | $0.29 | 160,200 | — | — |
| 2000-09-07 | $0.32 | $0.32 | 14,400 | — | — |
| 2000-09-06 | $0.33 | $0.33 | 280,800 | — | — |
| 2000-09-05 | $0.34 | $0.34 | 243,000 | — | — |
| 2000-09-01 | $0.32 | $0.32 | 232,200 | — | — |
| 2000-08-31 | $0.30 | $0.30 | 637,200 | — | — |
| 2000-08-30 | $0.33 | $0.33 | 660,600 | — | — |
| 2000-08-29 | $0.31 | $0.31 | 561,600 | — | — |
| 2000-08-28 | $0.31 | $0.31 | 675,000 | — | — |
| 2000-08-25 | $0.32 | $0.32 | 635,400 | — | — |
| 2000-08-24 | $0.33 | $0.33 | 183,600 | — | — |
| 2000-08-23 | $0.33 | $0.33 | 469,800 | — | — |
| 2000-08-22 | $0.34 | $0.34 | 959,400 | — | — |
| 2000-08-21 | $0.33 | $0.33 | 975,600 | — | — |
| 2000-08-18 | $0.32 | $0.32 | 1,162,800 | — | — |
| 2000-08-17 | $0.29 | $0.29 | 1,778,400 | — | — |
| 2000-08-16 | $0.30 | $0.30 | 1,884,600 | — | — |
| 2000-08-15 | $0.28 | $0.28 | 2,568,600 | — | — |
| 2000-08-14 | $0.26 | $0.26 | 3,596,400 | — | — |
| 2000-08-11 | $0.21 | $0.21 | 1,755,000 | — | — |
| 2000-08-10 | $0.21 | $0.21 | 41,400 | — | — |
| 2000-08-09 | $0.22 | $0.22 | 45,000 | — | — |
| 2000-08-08 | $0.22 | $0.22 | 388,800 | — | — |
| 2000-08-07 | $0.22 | $0.22 | 93,600 | — | — |
| 2000-08-04 | $0.20 | $0.20 | 266,400 | — | — |
| 2000-08-03 | $0.21 | $0.21 | 1,069,200 | — | — |
| 2000-08-02 | $0.20 | $0.20 | 324,000 | — | — |
| 2000-08-01 | $0.21 | $0.21 | 336,600 | — | — |
| 2000-07-31 | $0.20 | $0.20 | 354,600 | — | — |
| 2000-07-28 | $0.19 | $0.19 | 423,000 | — | — |
| 2000-07-27 | $0.21 | $0.21 | 3,659,400 | — | — |
| 2000-07-26 | $0.20 | $0.20 | 1,238,400 | — | — |
| 2000-07-25 | $0.22 | $0.22 | 937,800 | — | — |
| 2000-07-24 | $0.18 | $0.18 | 259,200 | — | — |
| 2000-07-21 | $0.17 | $0.17 | 48,600 | — | — |
| 2000-07-20 | $0.18 | $0.18 | 7,200 | — | — |
| 2000-07-19 | $0.17 | $0.17 | 140,400 | — | — |
| 2000-07-18 | $0.17 | $0.17 | 23,400 | — | — |
| 2000-07-17 | $0.17 | $0.17 | 37,800 | — | — |
| 2000-07-14 | $0.18 | $0.18 | 12,600 | — | — |
| 2000-07-13 | $0.18 | $0.18 | 3,600 | — | — |
| 2000-07-12 | $0.18 | $0.18 | 0 | — | — |
| 2000-07-11 | $0.18 | $0.18 | 113,400 | — | — |
| 2000-07-10 | $0.18 | $0.18 | 183,600 | — | — |
| 2000-07-07 | $0.18 | $0.18 | 0 | — | — |
| 2000-07-06 | $0.18 | $0.18 | 174,600 | — | — |
| 2000-07-05 | $0.18 | $0.18 | 167,400 | — | — |
| 2000-07-03 | $0.18 | $0.18 | 12,600 | — | — |
| 2000-06-30 | $0.18 | $0.18 | 0 | — | — |
| 2000-06-29 | $0.18 | $0.18 | 145,800 | — | — |
| 2000-06-28 | $0.18 | $0.18 | 243,000 | — | — |
| 2000-06-27 | $0.18 | $0.18 | 149,400 | — | — |
| 2000-06-26 | $0.18 | $0.18 | 154,800 | — | — |
| 2000-06-23 | $0.19 | $0.19 | 57,600 | — | — |
| 2000-06-22 | $0.18 | $0.18 | 9,000 | — | — |
| 2000-06-21 | $0.18 | $0.18 | 82,800 | — | — |
| 2000-06-20 | $0.17 | $0.17 | 18,000 | — | — |
| 2000-06-19 | $0.17 | $0.17 | 95,400 | — | — |
| 2000-06-16 | $0.19 | $0.19 | 21,600 | — | — |
| 2000-06-15 | $0.18 | $0.18 | 7,200 | — | — |
| 2000-06-14 | $0.19 | $0.19 | 111,600 | — | — |
| 2000-06-13 | $0.19 | $0.19 | 106,200 | — | — |
| 2000-06-12 | $0.18 | $0.18 | 14,400 | — | — |
| 2000-06-09 | $0.18 | $0.18 | 9,000 | — | — |
| 2000-06-08 | $0.19 | $0.19 | 32,400 | — | — |
| 2000-06-07 | $0.18 | $0.18 | 7,200 | — | — |
| 2000-06-06 | $0.18 | $0.18 | 0 | — | — |
| 2000-06-05 | $0.18 | $0.18 | 149,400 | — | — |
| 2000-06-02 | $0.19 | $0.19 | 0 | — | — |
| 2000-06-01 | $0.19 | $0.19 | 324,000 | — | — |
| 2000-05-31 | $0.18 | $0.18 | 0 | — | — |
| 2000-05-30 | $0.18 | $0.18 | 21,600 | — | — |
| 2000-05-26 | $0.18 | $0.18 | 149,400 | — | — |
| 2000-05-25 | $0.20 | $0.20 | 5,400 | — | — |
| 2000-05-24 | $0.20 | $0.20 | 145,800 | — | — |
| 2000-05-23 | $0.18 | $0.18 | 0 | — | — |
| 2000-05-22 | $0.18 | $0.18 | 406,800 | — | — |
| 2000-05-19 | $0.20 | $0.20 | 205,200 | — | — |
| 2000-05-18 | $0.22 | $0.22 | 581,400 | — | — |
| 2000-05-17 | $0.21 | $0.21 | 39,600 | — | — |
| 2000-05-16 | $0.21 | $0.21 | 41,400 | — | — |
| 2000-05-15 | $0.19 | $0.19 | 237,600 | — | — |
| 2000-05-12 | $0.20 | $0.20 | 50,400 | — | — |
| 2000-05-11 | $0.20 | $0.20 | 133,200 | — | — |
| 2000-05-10 | $0.21 | $0.21 | 275,400 | — | — |
| 2000-05-09 | $0.21 | $0.21 | 79,200 | — | — |
| 2000-05-08 | $0.21 | $0.21 | 90,000 | — | — |
| 2000-05-05 | $0.21 | $0.21 | 219,600 | — | — |
| 2000-05-04 | $0.21 | $0.21 | 0 | — | — |
| 2000-05-03 | $0.21 | $0.21 | 43,200 | — | — |
| 2000-05-02 | $0.20 | $0.20 | 5,400 | — | — |
| 2000-05-01 | $0.22 | $0.22 | 140,400 | — | — |
| 2000-04-28 | $0.22 | $0.22 | 739,800 | — | — |
| 2000-04-27 | $0.22 | $0.22 | 1,047,600 | — | — |
| 2000-04-26 | $0.18 | $0.18 | 16,200 | — | — |
| 2000-04-25 | $0.21 | $0.21 | 106,200 | — | — |
| 2000-04-24 | $0.18 | $0.18 | 64,800 | — | — |
| 2000-04-20 | $0.18 | $0.18 | 23,400 | — | — |
| 2000-04-19 | $0.18 | $0.18 | 81,000 | — | — |
| 2000-04-18 | $0.20 | $0.20 | 45,000 | — | — |
| 2000-04-17 | $0.18 | $0.18 | 5,400 | — | — |
| 2000-04-14 | $0.18 | $0.18 | 81,000 | — | — |
| 2000-04-13 | $0.19 | $0.19 | 52,200 | — | — |
| 2000-04-12 | $0.19 | $0.19 | 10,800 | — | — |
| 2000-04-11 | $0.19 | $0.19 | 104,400 | — | — |
| 2000-04-10 | $0.19 | $0.19 | 216,000 | — | — |
| 2000-04-07 | $0.19 | $0.19 | 0 | — | — |
| 2000-04-06 | $0.19 | $0.19 | 3,600 | — | — |
| 2000-04-05 | $0.20 | $0.20 | 5,400 | — | — |
| 2000-04-04 | $0.19 | $0.19 | 237,600 | — | — |
| 2000-04-03 | $0.21 | $0.21 | 270,000 | — | — |
| 2000-03-31 | $0.22 | $0.22 | 581,400 | — | — |
| 2000-03-30 | $0.22 | $0.22 | 10,800 | — | — |
| 2000-03-29 | $0.21 | $0.21 | 226,800 | — | — |
| 2000-03-28 | $0.20 | $0.20 | 223,200 | — | — |
| 2000-03-27 | $0.22 | $0.22 | 588,600 | — | — |
| 2000-03-24 | $0.22 | $0.22 | 172,800 | — | — |
| 2000-03-23 | $0.22 | $0.22 | 585,000 | — | — |
| 2000-03-22 | $0.22 | $0.22 | 340,200 | — | — |
| 2000-03-21 | $0.21 | $0.21 | 131,400 | — | — |
| 2000-03-20 | $0.20 | $0.20 | 504,000 | — | — |
| 2000-03-17 | $0.18 | $0.18 | 365,400 | — | — |
| 2000-03-16 | $0.17 | $0.17 | 396,000 | — | — |
| 2000-03-15 | $0.18 | $0.18 | 14,400 | — | — |
| 2000-03-14 | $0.19 | $0.19 | 16,200 | — | — |
| 2000-03-13 | $0.18 | $0.18 | 142,200 | — | — |
| 2000-03-10 | $0.17 | $0.17 | 207,000 | — | — |
| 2000-03-09 | $0.19 | $0.19 | 208,800 | — | — |
| 2000-03-08 | $0.18 | $0.18 | 52,200 | — | — |
| 2000-03-07 | $0.18 | $0.18 | 354,600 | — | — |
| 2000-03-06 | $0.19 | $0.19 | 399,600 | — | — |
| 2000-03-03 | $0.19 | $0.19 | 237,600 | — | — |
| 2000-03-02 | $0.19 | $0.19 | 181,800 | — | — |
| 2000-03-01 | $0.17 | $0.17 | 138,600 | — | — |
| 2000-02-29 | $0.19 | $0.19 | 39,600 | — | — |
| 2000-02-28 | $0.20 | $0.20 | 36,000 | — | — |
| 2000-02-25 | $0.19 | $0.19 | 48,600 | — | — |
| 2000-02-24 | $0.19 | $0.19 | 1,119,600 | — | — |
| 2000-02-23 | $0.19 | $0.19 | 523,800 | — | — |
| 2000-02-22 | $0.20 | $0.20 | 64,800 | — | — |
| 2000-02-18 | $0.22 | $0.22 | 63,000 | — | — |
| 2000-02-17 | $0.22 | $0.22 | 162,000 | — | — |
| 2000-02-16 | $0.22 | $0.22 | 99,000 | — | — |
| 2000-02-15 | $0.22 | $0.22 | 313,200 | — | — |
| 2000-02-14 | $0.22 | $0.22 | 892,800 | — | — |
| 2000-02-11 | $0.19 | $0.19 | 844,200 | — | — |
| 2000-02-10 | $0.19 | $0.19 | 117,000 | — | — |
| 2000-02-09 | $0.18 | $0.18 | 300,600 | — | — |
| 2000-02-08 | $0.17 | $0.17 | 158,400 | — | — |
| 2000-02-07 | $0.17 | $0.17 | 331,200 | — | — |
| 2000-02-04 | $0.16 | $0.16 | 118,800 | — | — |
| 2000-02-03 | $0.16 | $0.16 | 2,583,000 | — | — |
| 2000-02-02 | $0.16 | $0.16 | 55,800 | — | — |
| 2000-02-01 | $0.16 | $0.16 | 9,000 | — | — |
| 2000-01-31 | $0.15 | $0.15 | 54,000 | — | — |
| 2000-01-28 | $0.15 | $0.15 | 75,600 | — | — |
| 2000-01-27 | $0.15 | $0.15 | 48,600 | — | — |
| 2000-01-26 | $0.16 | $0.16 | 41,400 | — | — |
| 2000-01-25 | $0.16 | $0.16 | 75,600 | — | — |
| 2000-01-24 | $0.17 | $0.17 | 46,800 | — | — |
| 2000-01-21 | $0.17 | $0.17 | 37,800 | — | — |
| 2000-01-20 | $0.16 | $0.16 | 129,600 | — | — |
| 2000-01-19 | $0.17 | $0.17 | 36,000 | — | — |
| 2000-01-18 | $0.17 | $0.17 | 45,000 | — | — |
| 2000-01-14 | $0.16 | $0.16 | 214,200 | — | — |
| 2000-01-13 | $0.18 | $0.18 | 261,000 | — | — |
| 2000-01-12 | $0.17 | $0.17 | 873,000 | — | — |
| 2000-01-11 | $0.16 | $0.16 | 180,000 | — | — |
| 2000-01-10 | $0.14 | $0.14 | 100,800 | — | — |
| 2000-01-07 | $0.15 | $0.15 | 151,200 | — | — |
| 2000-01-06 | $0.15 | $0.15 | 120,600 | — | — |
| 2000-01-05 | $0.14 | $0.14 | 383,400 | — | — |
| 2000-01-04 | $0.14 | $0.14 | 392,400 | — | — |
| 2000-01-03 | $0.15 | $0.15 | 295,200 | — | — |