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
- 1991-08-27 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 | $0.50 | $0.51 | 241,500 | — | — |
| 2000-12-28 | $0.25 | $0.25 | 0 | — | — |
| 2000-12-27 | $0.25 | $0.25 | 138,900 | — | — |
| 2000-12-26 | $0.29 | $0.30 | 168,600 | — | — |
| 2000-12-22 | $0.25 | $0.25 | 157,500 | — | — |
| 2000-12-21 | $0.29 | $0.30 | 18,000 | — | — |
| 2000-12-20 | $0.33 | $0.34 | 204,900 | — | — |
| 2000-12-19 | $0.33 | $0.34 | 220,800 | — | — |
| 2000-12-18 | $0.29 | $0.30 | 129,900 | — | — |
| 2000-12-15 | $0.31 | $0.32 | 274,200 | — | — |
| 2000-12-14 | $0.35 | $0.36 | 7,500 | — | — |
| 2000-12-13 | $0.33 | $0.34 | 29,400 | — | — |
| 2000-12-12 | $0.36 | $0.37 | 6,900 | — | — |
| 2000-12-11 | $0.38 | $0.38 | 51,900 | — | — |
| 2000-12-08 | $0.36 | $0.37 | 36,000 | — | — |
| 2000-12-07 | $0.42 | $0.42 | 19,200 | — | — |
| 2000-12-06 | $0.42 | $0.42 | 6,300 | — | — |
| 2000-12-05 | $0.42 | $0.42 | 51,000 | — | — |
| 2000-12-04 | $0.33 | $0.34 | 81,300 | — | — |
| 2000-12-01 | $0.48 | $0.49 | 6,447,900 | — | — |
| 2000-11-30 | $0.32 | $0.33 | 4,200 | — | — |
| 2000-11-29 | $0.34 | $0.35 | 105,000 | — | — |
| 2000-11-28 | $0.36 | $0.37 | 219,600 | — | — |
| 2000-11-27 | $0.38 | $0.38 | 36,900 | — | — |
| 2000-11-24 | $0.35 | $0.36 | 2,700 | — | — |
| 2000-11-22 | $0.35 | $0.36 | 6,600 | — | — |
| 2000-11-21 | $0.34 | $0.35 | 84,900 | — | — |
| 2000-11-20 | $0.34 | $0.35 | 6,600 | — | — |
| 2000-11-17 | $0.35 | $0.36 | 62,100 | — | — |
| 2000-11-16 | $0.35 | $0.36 | 44,400 | — | — |
| 2000-11-15 | $0.38 | $0.38 | 42,600 | — | — |
| 2000-11-14 | $0.35 | $0.36 | 42,000 | — | — |
| 2000-11-13 | $0.38 | $0.38 | 12,300 | — | — |
| 2000-11-10 | $0.35 | $0.36 | 30,600 | — | — |
| 2000-11-09 | $0.36 | $0.37 | 26,400 | — | — |
| 2000-11-08 | $0.38 | $0.38 | 62,400 | — | — |
| 2000-11-07 | $0.38 | $0.38 | 131,100 | — | — |
| 2000-11-06 | $0.38 | $0.38 | 30,600 | — | — |
| 2000-11-03 | $0.38 | $0.38 | 94,500 | — | — |
| 2000-11-02 | $0.40 | $0.40 | 59,700 | — | — |
| 2000-11-01 | $0.39 | $0.39 | 18,900 | — | — |
| 2000-10-31 | $0.35 | $0.36 | 121,800 | — | — |
| 2000-10-30 | $0.40 | $0.40 | 23,100 | — | — |
| 2000-10-27 | $0.31 | $0.32 | 94,500 | — | — |
| 2000-10-26 | $0.33 | $0.34 | 99,000 | — | — |
| 2000-10-25 | $0.33 | $0.34 | 137,400 | — | — |
| 2000-10-24 | $0.35 | $0.36 | 68,100 | — | — |
| 2000-10-23 | $0.38 | $0.38 | 94,500 | — | — |
| 2000-10-20 | $0.39 | $0.39 | 51,300 | — | — |
| 2000-10-19 | $0.39 | $0.39 | 30,900 | — | — |
| 2000-10-18 | $0.39 | $0.39 | 3,000 | — | — |
| 2000-10-17 | $0.39 | $0.39 | 3,000 | — | — |
| 2000-10-16 | $0.39 | $0.39 | 793,200 | — | — |
| 2000-10-13 | $0.42 | $0.42 | 90,900 | — | — |
| 2000-10-12 | $0.40 | $0.40 | 229,800 | — | — |
| 2000-10-11 | $0.42 | $0.42 | 18,000 | — | — |
| 2000-10-10 | $0.40 | $0.40 | 6,000 | — | — |
| 2000-10-09 | $0.38 | $0.38 | 42,000 | — | — |
| 2000-10-06 | $0.42 | $0.42 | 6,000 | — | — |
| 2000-10-05 | $0.42 | $0.42 | 300 | — | — |
| 2000-10-04 | $0.48 | $0.49 | 12,300 | — | — |
| 2000-10-03 | $0.38 | $0.38 | 6,600 | — | — |
| 2000-10-02 | $0.36 | $0.37 | 9,000 | — | — |
| 2000-09-29 | $0.42 | $0.42 | 15,900 | — | — |
| 2000-09-28 | $0.38 | $0.38 | 168,300 | — | — |
| 2000-09-27 | $0.34 | $0.35 | 74,100 | — | — |
| 2000-09-26 | $0.38 | $0.38 | 113,100 | — | — |
| 2000-09-25 | $0.36 | $0.37 | 198,600 | — | — |
| 2000-09-22 | $0.38 | $0.38 | 108,000 | — | — |
| 2000-09-21 | $0.40 | $0.40 | 220,200 | — | — |
| 2000-09-20 | $0.42 | $0.42 | 6,600 | — | — |
| 2000-09-19 | $0.42 | $0.42 | 62,100 | — | — |
| 2000-09-18 | $0.40 | $0.40 | 6,600 | — | — |
| 2000-09-15 | $0.40 | $0.40 | 124,500 | — | — |
| 2000-09-14 | $0.42 | $0.42 | 1,442,100 | — | — |
| 2000-09-13 | $0.42 | $0.42 | 19,500 | — | — |
| 2000-09-12 | $0.42 | $0.42 | 51,900 | — | — |
| 2000-09-11 | $0.46 | $0.47 | 132,300 | — | — |
| 2000-09-08 | $0.44 | $0.44 | 183,900 | — | — |
| 2000-09-07 | $0.40 | $0.40 | 264,300 | — | — |
| 2000-09-06 | $0.42 | $0.42 | 1,500 | — | — |
| 2000-09-05 | $0.42 | $0.42 | 25,200 | — | — |
| 2000-09-01 | $0.44 | $0.44 | 8,100 | — | — |
| 2000-08-31 | $0.43 | $0.43 | 132,900 | — | — |
| 2000-08-30 | $0.42 | $0.42 | 171,600 | — | — |
| 2000-08-29 | $0.46 | $0.47 | 62,700 | — | — |
| 2000-08-28 | $0.43 | $0.43 | 57,600 | — | — |
| 2000-08-25 | $0.44 | $0.44 | 35,700 | — | — |
| 2000-08-24 | $0.43 | $0.43 | 52,800 | — | — |
| 2000-08-23 | $0.48 | $0.49 | 64,500 | — | — |
| 2000-08-22 | $0.43 | $0.43 | 180,600 | — | — |
| 2000-08-21 | $0.44 | $0.44 | 34,200 | — | — |
| 2000-08-18 | $0.45 | $0.45 | 66,600 | — | — |
| 2000-08-17 | $0.45 | $0.45 | 77,100 | — | — |
| 2000-08-16 | $0.48 | $0.49 | 16,500 | — | — |
| 2000-08-15 | $0.48 | $0.49 | 78,300 | — | — |
| 2000-08-14 | $0.48 | $0.49 | 0 | — | — |
| 2000-08-11 | $0.48 | $0.49 | 46,500 | — | — |
| 2000-08-10 | $0.48 | $0.49 | 11,700 | — | — |
| 2000-08-09 | $0.48 | $0.49 | 25,800 | — | — |
| 2000-08-08 | $0.47 | $0.48 | 154,200 | — | — |
| 2000-08-07 | $0.46 | $0.47 | 60,900 | — | — |
| 2000-08-04 | $0.47 | $0.48 | 29,700 | — | — |
| 2000-08-03 | $0.47 | $0.48 | 65,100 | — | — |
| 2000-08-02 | $0.50 | $0.51 | 2,288,400 | — | — |
| 2000-08-01 | $0.48 | $0.49 | 18,300 | — | — |
| 2000-07-31 | $0.49 | $0.50 | 156,300 | — | — |
| 2000-07-28 | $0.48 | $0.49 | 46,500 | — | — |
| 2000-07-27 | $0.48 | $0.49 | 18,000 | — | — |
| 2000-07-26 | $0.48 | $0.49 | 1,500 | — | — |
| 2000-07-25 | $0.48 | $0.49 | 33,600 | — | — |
| 2000-07-24 | $0.49 | $0.50 | 260,100 | — | — |
| 2000-07-21 | $0.50 | $0.51 | 223,500 | — | — |
| 2000-07-20 | $0.51 | $0.52 | 63,000 | — | — |
| 2000-07-19 | $0.51 | $0.52 | 34,800 | — | — |
| 2000-07-18 | $0.52 | $0.53 | 78,900 | — | — |
| 2000-07-17 | $0.52 | $0.53 | 41,400 | — | — |
| 2000-07-14 | $0.52 | $0.53 | 6,000 | — | — |
| 2000-07-13 | $0.52 | $0.53 | 12,900 | — | — |
| 2000-07-12 | $0.52 | $0.53 | 228,000 | — | — |
| 2000-07-11 | $0.58 | $0.59 | 91,500 | — | — |
| 2000-07-10 | $0.58 | $0.59 | 106,200 | — | — |
| 2000-07-07 | $0.56 | $0.57 | 80,700 | — | — |
| 2000-07-06 | $0.67 | $0.68 | 8,100 | — | — |
| 2000-07-05 | $0.63 | $0.63 | 3,000 | — | — |
| 2000-07-03 | $0.58 | $0.59 | 53,700 | — | — |
| 2000-06-30 | $0.58 | $0.59 | 73,800 | — | — |
| 2000-06-29 | $0.67 | $0.68 | 175,200 | — | — |
| 2000-06-28 | $0.63 | $0.63 | 54,000 | — | — |
| 2000-06-27 | $0.65 | $0.66 | 44,700 | — | — |
| 2000-06-26 | $0.63 | $0.63 | 115,800 | — | — |
| 2000-06-23 | $0.65 | $0.66 | 8,400 | — | — |
| 2000-06-22 | $0.61 | $0.62 | 4,500 | — | — |
| 2000-06-21 | $0.61 | $0.62 | 66,000 | — | — |
| 2000-06-20 | $0.62 | $0.63 | 100,500 | — | — |
| 2000-06-19 | $0.63 | $0.63 | 22,800 | — | — |
| 2000-06-16 | $0.65 | $0.66 | 95,700 | — | — |
| 2000-06-15 | $0.54 | $0.55 | 190,200 | — | — |
| 2000-06-14 | $0.68 | $0.69 | 61,800 | — | — |
| 2000-06-13 | $0.69 | $0.70 | 48,300 | — | — |
| 2000-06-12 | $0.68 | $0.69 | 99,600 | — | — |
| 2000-06-09 | $0.69 | $0.70 | 11,100 | — | — |
| 2000-06-08 | $0.69 | $0.70 | 170,100 | — | — |
| 2000-06-07 | $0.70 | $0.71 | 63,300 | — | — |
| 2000-06-06 | $0.73 | $0.74 | 21,000 | — | — |
| 2000-06-05 | $0.73 | $0.74 | 80,100 | — | — |
| 2000-06-02 | $0.73 | $0.74 | 55,500 | — | — |
| 2000-06-01 | $0.74 | $0.75 | 196,200 | — | — |
| 2000-05-31 | $0.71 | $0.72 | 6,300 | — | — |
| 2000-05-30 | $0.73 | $0.74 | 80,100 | — | — |
| 2000-05-26 | $0.70 | $0.71 | 7,500 | — | — |
| 2000-05-25 | $0.69 | $0.70 | 3,600 | — | — |
| 2000-05-24 | $0.69 | $0.70 | 90,600 | — | — |
| 2000-05-23 | $0.72 | $0.73 | 355,200 | — | — |
| 2000-05-22 | $0.73 | $0.74 | 90,900 | — | — |
| 2000-05-19 | $0.74 | $0.75 | 39,600 | — | — |
| 2000-05-18 | $0.75 | $0.76 | 57,000 | — | — |
| 2000-05-17 | $0.77 | $0.78 | 18,000 | — | — |
| 2000-05-16 | $0.75 | $0.76 | 72,900 | — | — |
| 2000-05-15 | $0.65 | $0.66 | 808,200 | — | — |
| 2000-05-12 | $0.71 | $0.72 | 107,400 | — | — |
| 2000-05-11 | $0.83 | $0.85 | 27,000 | — | — |
| 2000-05-10 | $0.88 | $0.89 | 101,100 | — | — |
| 2000-05-09 | $0.96 | $0.97 | 137,400 | — | — |
| 2000-05-08 | $1.04 | $1.06 | 34,200 | — | — |
| 2000-05-05 | $1.06 | $1.08 | 147,600 | — | — |
| 2000-05-04 | $1.13 | $1.14 | 7,800 | — | — |
| 2000-05-03 | $1.06 | $1.08 | 97,500 | — | — |
| 2000-05-02 | $1.13 | $1.14 | 900 | — | — |
| 2000-05-01 | $1.13 | $1.14 | 30,900 | — | — |
| 2000-04-28 | $1.25 | $1.27 | 12,300 | — | — |
| 2000-04-27 | $1.17 | $1.18 | 28,800 | — | — |
| 2000-04-26 | $1.10 | $1.12 | 45,300 | — | — |
| 2000-04-25 | $1.09 | $1.11 | 15,300 | — | — |
| 2000-04-24 | $1.15 | $1.16 | 97,200 | — | — |
| 2000-04-20 | $1.17 | $1.18 | 6,000 | — | — |
| 2000-04-19 | $1.23 | $1.25 | 8,100 | — | — |
| 2000-04-18 | $1.25 | $1.27 | 50,700 | — | — |
| 2000-04-17 | $1.25 | $1.27 | 23,700 | — | — |
| 2000-04-14 | $1.27 | $1.29 | 18,900 | — | — |
| 2000-04-13 | $1.29 | $1.31 | 3,600 | — | — |
| 2000-04-12 | $1.33 | $1.35 | 600 | — | — |
| 2000-04-11 | $1.31 | $1.33 | 0 | — | — |
| 2000-04-10 | $1.31 | $1.33 | 15,900 | — | — |
| 2000-04-07 | $1.33 | $1.35 | 33,600 | — | — |
| 2000-04-06 | $1.31 | $1.33 | 16,200 | — | — |
| 2000-04-05 | $1.33 | $1.35 | 50,700 | — | — |
| 2000-04-04 | $1.31 | $1.33 | 42,900 | — | — |
| 2000-04-03 | $1.33 | $1.35 | 33,900 | — | — |
| 2000-03-31 | $1.31 | $1.33 | 138,300 | — | — |
| 2000-03-30 | $1.25 | $1.27 | 0 | — | — |
| 2000-03-29 | $1.25 | $1.27 | 1,500 | — | — |
| 2000-03-28 | $1.29 | $1.31 | 78,900 | — | — |
| 2000-03-27 | $1.25 | $1.27 | 152,700 | — | — |
| 2000-03-24 | $1.31 | $1.33 | 106,200 | — | — |
| 2000-03-23 | $1.35 | $1.37 | 10,800 | — | — |
| 2000-03-22 | $1.40 | $1.42 | 57,600 | — | — |
| 2000-03-21 | $1.42 | $1.44 | 6,600 | — | — |
| 2000-03-20 | $1.42 | $1.44 | 35,700 | — | — |
| 2000-03-17 | $1.42 | $1.44 | 45,300 | — | — |
| 2000-03-16 | $1.42 | $1.44 | 9,000 | — | — |
| 2000-03-15 | $1.42 | $1.44 | 2,100 | — | — |
| 2000-03-14 | $1.42 | $1.44 | 10,200 | — | — |
| 2000-03-13 | $1.42 | $1.44 | 20,400 | — | — |
| 2000-03-10 | $1.48 | $1.50 | 24,600 | — | — |
| 2000-03-09 | $1.48 | $1.50 | 41,700 | — | — |
| 2000-03-08 | $1.25 | $1.27 | 87,900 | — | — |
| 2000-03-07 | $1.32 | $1.34 | 75,600 | — | — |
| 2000-03-06 | $1.32 | $1.34 | 36,000 | — | — |
| 2000-03-03 | $1.29 | $1.31 | 126,000 | — | — |
| 2000-03-02 | $1.32 | $1.34 | 96,300 | — | — |
| 2000-03-01 | $1.29 | $1.31 | 65,700 | — | — |
| 2000-02-29 | $1.33 | $1.35 | 21,900 | — | — |
| 2000-02-28 | $1.29 | $1.31 | 83,700 | — | — |
| 2000-02-25 | $1.31 | $1.33 | 27,300 | — | — |
| 2000-02-24 | $1.31 | $1.33 | 127,800 | — | — |
| 2000-02-23 | $1.35 | $1.37 | 72,900 | — | — |
| 2000-02-22 | $1.54 | $1.56 | 28,800 | — | — |
| 2000-02-18 | $1.63 | $1.65 | 234,900 | — | — |
| 2000-02-17 | $1.54 | $1.56 | 210,900 | — | — |
| 2000-02-16 | $1.59 | $1.61 | 241,500 | — | — |
| 2000-02-15 | $1.50 | $1.52 | 88,800 | — | — |
| 2000-02-14 | $1.63 | $1.65 | 32,700 | — | — |
| 2000-02-11 | $1.52 | $1.54 | 85,500 | — | — |
| 2000-02-10 | $1.54 | $1.56 | 62,400 | — | — |
| 2000-02-09 | $1.59 | $1.62 | 318,900 | — | — |
| 2000-02-08 | $2.08 | $2.11 | 712,800 | — | — |
| 2000-02-07 | $1.48 | $1.50 | 50,700 | — | — |
| 2000-02-04 | $1.46 | $1.48 | 18,900 | — | — |
| 2000-02-03 | $1.48 | $1.50 | 10,800 | — | — |
| 2000-02-02 | $1.48 | $1.50 | 12,000 | — | — |
| 2000-02-01 | $1.46 | $1.48 | 8,100 | — | — |
| 2000-01-31 | $1.48 | $1.50 | 11,700 | — | — |
| 2000-01-28 | $1.50 | $1.52 | 47,700 | — | — |
| 2000-01-27 | $1.50 | $1.52 | 49,800 | — | — |
| 2000-01-26 | $1.50 | $1.52 | 187,200 | — | — |
| 2000-01-25 | $1.48 | $1.50 | 12,600 | — | — |
| 2000-01-24 | $1.48 | $1.50 | 1,800 | — | — |
| 2000-01-21 | $1.50 | $1.52 | 90,300 | — | — |
| 2000-01-20 | $1.50 | $1.52 | 95,100 | — | — |
| 2000-01-19 | $1.50 | $1.52 | 101,100 | — | — |
| 2000-01-18 | $1.46 | $1.48 | 81,900 | — | — |
| 2000-01-14 | $1.34 | $1.36 | 103,200 | — | — |
| 2000-01-13 | $1.38 | $1.39 | 26,100 | — | — |
| 2000-01-12 | $1.33 | $1.35 | 49,500 | — | — |
| 2000-01-11 | $1.33 | $1.35 | 24,000 | — | — |
| 2000-01-10 | $1.35 | $1.37 | 32,100 | — | — |
| 2000-01-07 | $1.29 | $1.31 | 78,300 | — | — |
| 2000-01-06 | $1.33 | $1.35 | 312,600 | — | — |
| 2000-01-05 | $1.28 | $1.30 | 176,700 | — | — |
| 2000-01-04 | $1.29 | $1.31 | 27,600 | — | — |
| 2000-01-03 | $1.29 | $1.31 | 57,600 | — | — |