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
- 1991-06-10 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 | $0.75 | $0.75 | 48,300 | — | — |
| 2000-12-28 | $0.83 | $0.83 | 189,300 | — | — |
| 2000-12-27 | $0.72 | $0.72 | 238,800 | — | — |
| 2000-12-26 | $0.71 | $0.71 | 234,600 | — | — |
| 2000-12-22 | $0.73 | $0.73 | 167,100 | — | — |
| 2000-12-21 | $0.69 | $0.69 | 94,800 | — | — |
| 2000-12-20 | $0.69 | $0.69 | 86,700 | — | — |
| 2000-12-19 | $0.71 | $0.71 | 57,900 | — | — |
| 2000-12-18 | $0.69 | $0.69 | 187,200 | — | — |
| 2000-12-15 | $0.67 | $0.67 | 10,500 | — | — |
| 2000-12-14 | $0.69 | $0.69 | 55,200 | — | — |
| 2000-12-13 | $0.71 | $0.71 | 64,200 | — | — |
| 2000-12-12 | $0.70 | $0.70 | 44,400 | — | — |
| 2000-12-11 | $0.67 | $0.67 | 91,500 | — | — |
| 2000-12-08 | $0.75 | $0.75 | 67,500 | — | — |
| 2000-12-07 | $0.75 | $0.75 | 40,200 | — | — |
| 2000-12-06 | $0.83 | $0.83 | 97,500 | — | — |
| 2000-12-05 | $0.90 | $0.90 | 78,600 | — | — |
| 2000-12-04 | $0.88 | $0.87 | 70,200 | — | — |
| 2000-12-01 | $0.94 | $0.94 | 81,600 | — | — |
| 2000-11-30 | $0.94 | $0.94 | 231,300 | — | — |
| 2000-11-29 | $0.96 | $0.96 | 222,900 | — | — |
| 2000-11-28 | $0.85 | $0.85 | 207,300 | — | — |
| 2000-11-27 | $0.82 | $0.82 | 479,700 | — | — |
| 2000-11-24 | $0.67 | $0.67 | 103,200 | — | — |
| 2000-11-22 | $0.69 | $0.69 | 173,400 | — | — |
| 2000-11-21 | $0.71 | $0.71 | 234,600 | — | — |
| 2000-11-20 | $0.67 | $0.67 | 152,400 | — | — |
| 2000-11-17 | $0.67 | $0.67 | 141,900 | — | — |
| 2000-11-16 | $0.67 | $0.67 | 21,300 | — | — |
| 2000-11-15 | $0.55 | $0.55 | 1,405,500 | — | — |
| 2000-11-14 | $0.67 | $0.67 | 208,800 | — | — |
| 2000-11-13 | $0.65 | $0.65 | 192,300 | — | — |
| 2000-11-10 | $0.69 | $0.69 | 91,500 | — | — |
| 2000-11-09 | $0.71 | $0.71 | 87,000 | — | — |
| 2000-11-08 | $0.73 | $0.73 | 22,200 | — | — |
| 2000-11-07 | $0.74 | $0.74 | 96,900 | — | — |
| 2000-11-06 | $0.77 | $0.77 | 118,800 | — | — |
| 2000-11-03 | $0.73 | $0.73 | 161,400 | — | — |
| 2000-11-02 | $0.83 | $0.83 | 98,100 | — | — |
| 2000-11-01 | $0.85 | $0.85 | 43,200 | — | — |
| 2000-10-31 | $0.81 | $0.81 | 18,600 | — | — |
| 2000-10-30 | $0.83 | $0.83 | 149,100 | — | — |
| 2000-10-27 | $0.83 | $0.83 | 108,000 | — | — |
| 2000-10-26 | $0.79 | $0.79 | 177,900 | — | — |
| 2000-10-25 | $0.83 | $0.83 | 100,200 | — | — |
| 2000-10-24 | $0.79 | $0.79 | 25,500 | — | — |
| 2000-10-23 | $0.79 | $0.79 | 99,900 | — | — |
| 2000-10-20 | $0.79 | $0.79 | 92,400 | — | — |
| 2000-10-19 | $0.81 | $0.81 | 38,100 | — | — |
| 2000-10-18 | $0.81 | $0.81 | 54,000 | — | — |
| 2000-10-17 | $0.77 | $0.77 | 17,700 | — | — |
| 2000-10-16 | $0.79 | $0.79 | 1,500 | — | — |
| 2000-10-13 | $0.79 | $0.79 | 24,000 | — | — |
| 2000-10-12 | $0.75 | $0.75 | 111,600 | — | — |
| 2000-10-11 | $0.88 | $0.87 | 85,800 | — | — |
| 2000-10-10 | $0.75 | $0.75 | 78,000 | — | — |
| 2000-10-09 | $0.79 | $0.79 | 5,400 | — | — |
| 2000-10-06 | $0.77 | $0.77 | 7,800 | — | — |
| 2000-10-05 | $0.81 | $0.81 | 15,300 | — | — |
| 2000-10-04 | $0.83 | $0.83 | 27,000 | — | — |
| 2000-10-03 | $0.75 | $0.75 | 178,200 | — | — |
| 2000-10-02 | $0.73 | $0.73 | 30,300 | — | — |
| 2000-09-29 | $0.81 | $0.81 | 158,100 | — | — |
| 2000-09-28 | $0.67 | $0.67 | 164,100 | — | — |
| 2000-09-27 | $0.84 | $0.84 | 4,500 | — | — |
| 2000-09-26 | $0.85 | $0.85 | 9,600 | — | — |
| 2000-09-25 | $0.88 | $0.87 | 19,200 | — | — |
| 2000-09-22 | $0.92 | $0.92 | 30,300 | — | — |
| 2000-09-21 | $0.98 | $0.98 | 51,900 | — | — |
| 2000-09-20 | $0.83 | $0.83 | 42,000 | — | — |
| 2000-09-19 | $0.92 | $0.92 | 11,100 | — | — |
| 2000-09-18 | $0.92 | $0.92 | 2,400 | — | — |
| 2000-09-15 | $0.96 | $0.96 | 300 | — | — |
| 2000-09-14 | $0.88 | $0.87 | 72,900 | — | — |
| 2000-09-13 | $0.92 | $0.92 | 36,300 | — | — |
| 2000-09-12 | $0.88 | $0.87 | 44,100 | — | — |
| 2000-09-11 | $0.92 | $0.92 | 16,200 | — | — |
| 2000-09-08 | $0.96 | $0.96 | 3,300 | — | — |
| 2000-09-07 | $1.00 | $1.00 | 56,400 | — | — |
| 2000-09-06 | $0.90 | $0.90 | 7,200 | — | — |
| 2000-09-05 | $0.90 | $0.90 | 32,400 | — | — |
| 2000-09-01 | $0.98 | $0.98 | 48,900 | — | — |
| 2000-08-31 | $0.90 | $0.90 | 32,700 | — | — |
| 2000-08-30 | $0.90 | $0.90 | 38,100 | — | — |
| 2000-08-29 | $0.94 | $0.94 | 39,300 | — | — |
| 2000-08-28 | $0.98 | $0.98 | 22,800 | — | — |
| 2000-08-25 | $0.99 | $0.99 | 30,600 | — | — |
| 2000-08-24 | $0.98 | $0.98 | 600 | — | — |
| 2000-08-23 | $0.98 | $0.98 | 14,100 | — | — |
| 2000-08-22 | $1.02 | $1.02 | 51,600 | — | — |
| 2000-08-21 | $1.02 | $1.02 | 2,400 | — | — |
| 2000-08-18 | $0.98 | $0.98 | 1,200 | — | — |
| 2000-08-17 | $1.02 | $1.02 | 5,700 | — | — |
| 2000-08-16 | $1.00 | $1.00 | 4,200 | — | — |
| 2000-08-15 | $0.98 | $0.98 | 74,400 | — | — |
| 2000-08-14 | $1.00 | $1.00 | 18,300 | — | — |
| 2000-08-11 | $0.98 | $0.98 | 22,500 | — | — |
| 2000-08-10 | $1.00 | $1.00 | 8,100 | — | — |
| 2000-08-09 | $1.00 | $1.00 | 91,200 | — | — |
| 2000-08-08 | $1.01 | $1.01 | 202,800 | — | — |
| 2000-08-07 | $1.00 | $1.00 | 28,200 | — | — |
| 2000-08-04 | $1.00 | $1.00 | 15,900 | — | — |
| 2000-08-03 | $1.02 | $1.02 | 6,000 | — | — |
| 2000-08-02 | $1.00 | $1.00 | 59,700 | — | — |
| 2000-08-01 | $1.00 | $1.00 | 12,000 | — | — |
| 2000-07-31 | $1.01 | $1.01 | 43,800 | — | — |
| 2000-07-28 | $1.02 | $1.02 | 53,400 | — | — |
| 2000-07-27 | $1.04 | $1.04 | 6,000 | — | — |
| 2000-07-26 | $1.04 | $1.04 | 44,100 | — | — |
| 2000-07-25 | $1.00 | $1.00 | 18,000 | — | — |
| 2000-07-24 | $1.05 | $1.05 | 28,200 | — | — |
| 2000-07-21 | $1.00 | $1.00 | 56,700 | — | — |
| 2000-07-20 | $1.02 | $1.02 | 42,600 | — | — |
| 2000-07-19 | $1.02 | $1.02 | 45,300 | — | — |
| 2000-07-18 | $1.04 | $1.04 | 55,500 | — | — |
| 2000-07-17 | $1.04 | $1.04 | 118,800 | — | — |
| 2000-07-14 | $1.07 | $1.07 | 39,000 | — | — |
| 2000-07-13 | $1.04 | $1.04 | 55,500 | — | — |
| 2000-07-12 | $1.04 | $1.04 | 8,100 | — | — |
| 2000-07-11 | $1.02 | $1.02 | 47,400 | — | — |
| 2000-07-10 | $1.00 | $1.00 | 33,300 | — | — |
| 2000-07-07 | $1.00 | $1.00 | 351,900 | — | — |
| 2000-07-06 | $1.00 | $1.00 | 229,800 | — | — |
| 2000-07-05 | $1.00 | $1.00 | 40,500 | — | — |
| 2000-07-03 | $1.02 | $1.02 | 600 | — | — |
| 2000-06-30 | $1.13 | $1.12 | 18,900 | — | — |
| 2000-06-29 | $1.10 | $1.10 | 78,300 | — | — |
| 2000-06-28 | $1.00 | $1.00 | 363,600 | — | — |
| 2000-06-27 | $1.00 | $1.00 | 210,300 | — | — |
| 2000-06-26 | $1.21 | $1.21 | 900 | — | — |
| 2000-06-23 | $1.21 | $1.21 | 4,500 | — | — |
| 2000-06-22 | $1.23 | $1.23 | 2,100 | — | — |
| 2000-06-21 | $1.23 | $1.23 | 21,000 | — | — |
| 2000-06-20 | $1.25 | $1.25 | 7,200 | — | — |
| 2000-06-19 | $1.17 | $1.17 | 26,700 | — | — |
| 2000-06-16 | $1.20 | $1.20 | 6,300 | — | — |
| 2000-06-15 | $1.21 | $1.21 | 21,300 | — | — |
| 2000-06-14 | $1.27 | $1.27 | 90,900 | — | — |
| 2000-06-13 | $1.31 | $1.31 | 80,700 | — | — |
| 2000-06-12 | $1.31 | $1.31 | 27,000 | — | — |
| 2000-06-09 | $1.29 | $1.29 | 18,900 | — | — |
| 2000-06-08 | $1.31 | $1.31 | 14,100 | — | — |
| 2000-06-07 | $1.31 | $1.31 | 61,200 | — | — |
| 2000-06-06 | $1.33 | $1.33 | 63,900 | — | — |
| 2000-06-05 | $1.35 | $1.35 | 47,100 | — | — |
| 2000-06-02 | $1.35 | $1.35 | 6,900 | — | — |
| 2000-06-01 | $1.35 | $1.35 | 19,500 | — | — |
| 2000-05-31 | $1.44 | $1.44 | 0 | — | — |
| 2000-05-30 | $1.44 | $1.44 | 6,900 | — | — |
| 2000-05-26 | $1.50 | $1.50 | 12,900 | — | — |
| 2000-05-25 | $1.56 | $1.56 | 69,000 | — | — |
| 2000-05-24 | $1.65 | $1.65 | 8,100 | — | — |
| 2000-05-23 | $1.60 | $1.60 | 900 | — | — |
| 2000-05-22 | $1.58 | $1.58 | 27,300 | — | — |
| 2000-05-19 | $1.67 | $1.67 | 42,900 | — | — |
| 2000-05-18 | $1.71 | $1.71 | 9,900 | — | — |
| 2000-05-17 | $1.71 | $1.71 | 2,100 | — | — |
| 2000-05-16 | $1.67 | $1.67 | 1,800 | — | — |
| 2000-05-15 | $1.75 | $1.75 | 56,100 | — | — |
| 2000-05-12 | $1.67 | $1.67 | 18,600 | — | — |
| 2000-05-11 | $1.79 | $1.79 | 1,200 | — | — |
| 2000-05-10 | $1.69 | $1.69 | 3,000 | — | — |
| 2000-05-09 | $1.71 | $1.71 | 87,000 | — | — |
| 2000-05-08 | $1.63 | $1.62 | 33,000 | — | — |
| 2000-05-05 | $1.69 | $1.69 | 158,700 | — | — |
| 2000-05-04 | $1.65 | $1.65 | 146,400 | — | — |
| 2000-05-03 | $1.54 | $1.54 | 6,300 | — | — |
| 2000-05-02 | $1.52 | $1.52 | 110,700 | — | — |
| 2000-05-01 | $1.50 | $1.50 | 15,600 | — | — |
| 2000-04-28 | $1.49 | $1.49 | 294,000 | — | — |
| 2000-04-27 | $1.44 | $1.44 | 299,700 | — | — |
| 2000-04-26 | $1.46 | $1.46 | 34,800 | — | — |
| 2000-04-25 | $1.52 | $1.52 | 23,100 | — | — |
| 2000-04-24 | $1.60 | $1.60 | 83,700 | — | — |
| 2000-04-20 | $1.44 | $1.44 | 353,400 | — | — |
| 2000-04-19 | $1.42 | $1.42 | 575,400 | — | — |
| 2000-04-18 | $1.43 | $1.43 | 217,800 | — | — |
| 2000-04-17 | $1.58 | $1.58 | 63,600 | — | — |
| 2000-04-14 | $1.67 | $1.67 | 152,100 | — | — |
| 2000-04-13 | $1.79 | $1.79 | 80,400 | — | — |
| 2000-04-12 | $1.76 | $1.76 | 118,800 | — | — |
| 2000-04-11 | $1.63 | $1.62 | 227,400 | — | — |
| 2000-04-10 | $1.96 | $1.96 | 72,300 | — | — |
| 2000-04-07 | $2.13 | $2.12 | 56,400 | — | — |
| 2000-04-06 | $1.98 | $1.98 | 46,800 | — | — |
| 2000-04-05 | $2.02 | $2.02 | 39,600 | — | — |
| 2000-04-04 | $2.02 | $2.02 | 327,600 | — | — |
| 2000-04-03 | $2.13 | $2.12 | 138,900 | — | — |
| 2000-03-31 | $2.04 | $2.04 | 417,300 | — | — |
| 2000-03-30 | $2.17 | $2.17 | 88,800 | — | — |
| 2000-03-29 | $2.29 | $2.29 | 183,000 | — | — |
| 2000-03-28 | $2.17 | $2.17 | 112,800 | — | — |
| 2000-03-27 | $2.35 | $2.35 | 9,900 | — | — |
| 2000-03-24 | $2.42 | $2.42 | 21,000 | — | — |
| 2000-03-23 | $2.35 | $2.35 | 5,700 | — | — |
| 2000-03-22 | $2.33 | $2.33 | 62,700 | — | — |
| 2000-03-21 | $2.67 | $2.67 | 64,200 | — | — |
| 2000-03-20 | $2.35 | $2.35 | 54,600 | — | — |
| 2000-03-17 | $2.33 | $2.33 | 191,400 | — | — |
| 2000-03-16 | $2.33 | $2.33 | 74,400 | — | — |
| 2000-03-15 | $2.25 | $2.25 | 46,200 | — | — |
| 2000-03-14 | $2.25 | $2.25 | 53,700 | — | — |
| 2000-03-13 | $2.27 | $2.27 | 57,900 | — | — |
| 2000-03-10 | $2.33 | $2.33 | 18,000 | — | — |
| 2000-03-09 | $2.27 | $2.27 | 184,200 | — | — |
| 2000-03-08 | $2.25 | $2.25 | 46,200 | — | — |
| 2000-03-07 | $2.27 | $2.27 | 96,000 | — | — |
| 2000-03-06 | $2.25 | $2.25 | 112,500 | — | — |
| 2000-03-03 | $2.29 | $2.29 | 97,200 | — | — |
| 2000-03-02 | $2.33 | $2.33 | 58,200 | — | — |
| 2000-03-01 | $2.32 | $2.32 | 130,500 | — | — |
| 2000-02-29 | $2.33 | $2.33 | 57,300 | — | — |
| 2000-02-28 | $2.33 | $2.33 | 40,200 | — | — |
| 2000-02-25 | $2.33 | $2.33 | 91,200 | — | — |
| 2000-02-24 | $2.35 | $2.35 | 59,700 | — | — |
| 2000-02-23 | $2.58 | $2.58 | 107,700 | — | — |
| 2000-02-22 | $2.54 | $2.54 | 114,300 | — | — |
| 2000-02-18 | $2.54 | $2.54 | 25,800 | — | — |
| 2000-02-17 | $2.63 | $2.62 | 25,800 | — | — |
| 2000-02-16 | $2.51 | $2.51 | 140,400 | — | — |
| 2000-02-15 | $2.33 | $2.33 | 415,200 | — | — |
| 2000-02-14 | $2.50 | $2.50 | 46,200 | — | — |
| 2000-02-11 | $2.54 | $2.54 | 46,200 | — | — |
| 2000-02-10 | $2.65 | $2.65 | 47,100 | — | — |
| 2000-02-09 | $2.63 | $2.62 | 87,900 | — | — |
| 2000-02-08 | $2.67 | $2.67 | 51,600 | — | — |
| 2000-02-07 | $2.50 | $2.50 | 17,700 | — | — |
| 2000-02-04 | $2.38 | $2.37 | 58,800 | — | — |
| 2000-02-03 | $2.38 | $2.37 | 142,800 | — | — |
| 2000-02-02 | $2.41 | $2.41 | 24,600 | — | — |
| 2000-02-01 | $2.33 | $2.33 | 63,600 | — | — |
| 2000-01-31 | $2.44 | $2.44 | 20,400 | — | — |
| 2000-01-28 | $2.44 | $2.44 | 18,000 | — | — |
| 2000-01-27 | $2.54 | $2.54 | 67,200 | — | — |
| 2000-01-26 | $2.50 | $2.50 | 22,200 | — | — |
| 2000-01-25 | $2.71 | $2.71 | 95,100 | — | — |
| 2000-01-24 | $2.79 | $2.79 | 12,300 | — | — |
| 2000-01-21 | $2.79 | $2.79 | 102,900 | — | — |
| 2000-01-20 | $2.54 | $2.54 | 48,900 | — | — |
| 2000-01-19 | $2.64 | $2.64 | 24,600 | — | — |
| 2000-01-18 | $2.67 | $2.67 | 28,500 | — | — |
| 2000-01-14 | $2.59 | $2.59 | 36,300 | — | — |
| 2000-01-13 | $2.57 | $2.57 | 26,100 | — | — |
| 2000-01-12 | $2.50 | $2.50 | 30,000 | — | — |
| 2000-01-11 | $2.67 | $2.67 | 33,600 | — | — |
| 2000-01-10 | $2.60 | $2.60 | 84,900 | — | — |
| 2000-01-07 | $2.58 | $2.58 | 102,300 | — | — |
| 2000-01-06 | $2.58 | $2.58 | 20,700 | — | — |
| 2000-01-05 | $2.50 | $2.50 | 26,700 | — | — |
| 2000-01-04 | $2.54 | $2.54 | 11,700 | — | — |
| 2000-01-03 | $2.67 | $2.67 | 16,200 | — | — |