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
- 1987-08-10 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 | $0.80 | $0.86 | 0 | — | — |
| 2000-12-28 | $0.80 | $0.86 | 49,969 | — | — |
| 2000-12-27 | $0.81 | $0.87 | 117,091 | — | — |
| 2000-12-26 | $0.80 | $0.86 | 258,793 | — | — |
| 2000-12-22 | $0.82 | $0.88 | 149,906 | — | — |
| 2000-12-21 | $0.81 | $0.87 | 250,589 | — | — |
| 2000-12-20 | $0.80 | $0.86 | 78,309 | — | — |
| 2000-12-19 | $0.82 | $0.88 | 117,836 | — | — |
| 2000-12-18 | $0.82 | $0.88 | 60,410 | — | — |
| 2000-12-15 | $0.83 | $0.88 | 7,458 | — | — |
| 2000-12-14 | $0.84 | $0.89 | 55,189 | — | — |
| 2000-12-13 | $0.84 | $0.89 | 24,611 | — | — |
| 2000-12-12 | $0.84 | $0.89 | 35,798 | — | — |
| 2000-12-11 | $0.85 | $0.90 | 25,357 | — | — |
| 2000-12-08 | $0.85 | $0.89 | 17,153 | — | — |
| 2000-12-07 | $0.85 | $0.90 | 79,055 | — | — |
| 2000-12-06 | $0.81 | $0.86 | 99,937 | — | — |
| 2000-12-05 | $0.82 | $0.87 | 77,563 | — | — |
| 2000-12-04 | $0.84 | $0.89 | 61,156 | — | — |
| 2000-12-01 | $0.85 | $0.89 | 10,441 | — | — |
| 2000-11-30 | $0.85 | $0.89 | 67,868 | — | — |
| 2000-11-29 | $0.89 | $0.94 | 0 | — | — |
| 2000-11-28 | $0.89 | $0.94 | 11,187 | — | — |
| 2000-11-27 | $0.88 | $0.93 | 12,679 | — | — |
| 2000-11-24 | $0.86 | $0.91 | 14,916 | — | — |
| 2000-11-22 | $0.93 | $0.98 | 32,069 | — | — |
| 2000-11-21 | $0.92 | $0.97 | 10,441 | — | — |
| 2000-11-20 | $0.89 | $0.94 | 0 | — | — |
| 2000-11-17 | $0.89 | $0.94 | 0 | — | — |
| 2000-11-16 | $0.89 | $0.94 | 17,899 | — | — |
| 2000-11-15 | $0.90 | $0.95 | 30,578 | — | — |
| 2000-11-14 | $0.89 | $0.94 | 35,053 | — | — |
| 2000-11-13 | $0.91 | $0.96 | 41,019 | — | — |
| 2000-11-10 | $0.89 | $0.94 | 53,698 | — | — |
| 2000-11-09 | $0.91 | $0.96 | 28,340 | — | — |
| 2000-11-08 | $0.91 | $0.96 | 41,765 | — | — |
| 2000-11-07 | $0.93 | $0.98 | 10,441 | — | — |
| 2000-11-06 | $0.91 | $0.96 | 5,221 | — | — |
| 2000-11-03 | $0.89 | $0.94 | 35,053 | — | — |
| 2000-11-02 | $0.88 | $0.93 | 19,391 | — | — |
| 2000-11-01 | $0.88 | $0.93 | 50,714 | — | — |
| 2000-10-31 | $0.91 | $0.96 | 17,153 | — | — |
| 2000-10-30 | $0.88 | $0.93 | 7,458 | — | — |
| 2000-10-27 | $0.87 | $0.92 | 22,374 | — | — |
| 2000-10-26 | $0.88 | $0.93 | 1,492 | — | — |
| 2000-10-25 | $0.87 | $0.92 | 70,105 | — | — |
| 2000-10-24 | $0.91 | $0.96 | 184,958 | — | — |
| 2000-10-23 | $0.85 | $0.89 | 300,557 | — | — |
| 2000-10-20 | $0.72 | $0.76 | 8,950 | — | — |
| 2000-10-19 | $0.73 | $0.77 | 376,629 | — | — |
| 2000-10-18 | $0.84 | $0.89 | 36,544 | — | — |
| 2000-10-17 | $0.71 | $0.75 | 55,935 | — | — |
| 2000-10-16 | $0.72 | $0.76 | 34,307 | — | — |
| 2000-10-13 | $0.80 | $0.85 | 27,595 | — | — |
| 2000-10-12 | $0.82 | $0.86 | 99,191 | — | — |
| 2000-10-11 | $0.73 | $0.77 | 143,939 | — | — |
| 2000-10-10 | $0.67 | $0.71 | 45,494 | — | — |
| 2000-10-09 | $0.74 | $0.78 | 1,492 | — | — |
| 2000-10-06 | $0.70 | $0.74 | 89,496 | — | — |
| 2000-10-05 | $0.74 | $0.78 | 2,237 | — | — |
| 2000-10-04 | $0.75 | $0.80 | 88,004 | — | — |
| 2000-10-03 | $0.75 | $0.79 | 17,153 | — | — |
| 2000-10-02 | $0.74 | $0.78 | 2,237 | — | — |
| 2000-09-29 | $0.80 | $0.85 | 26,103 | — | — |
| 2000-09-28 | $0.75 | $0.80 | 31,324 | — | — |
| 2000-09-27 | $0.75 | $0.80 | 117,836 | — | — |
| 2000-09-26 | $0.75 | $0.79 | 61,156 | — | — |
| 2000-09-25 | $0.77 | $0.81 | 155,126 | — | — |
| 2000-09-22 | $0.84 | $0.89 | 70,851 | — | — |
| 2000-09-21 | $0.87 | $0.92 | 67,122 | — | — |
| 2000-09-20 | $0.85 | $0.89 | 0 | — | — |
| 2000-09-19 | $0.85 | $0.89 | 746 | — | — |
| 2000-09-18 | $0.90 | $0.95 | 9,695 | — | — |
| 2000-09-15 | $0.89 | $0.94 | 76,817 | — | — |
| 2000-09-14 | $0.85 | $0.89 | 0 | — | — |
| 2000-09-13 | $0.85 | $0.89 | 24,611 | — | — |
| 2000-09-12 | $0.85 | $0.90 | 17,899 | — | — |
| 2000-09-11 | $0.84 | $0.89 | 49,969 | — | — |
| 2000-09-08 | $0.84 | $0.89 | 6,712 | — | — |
| 2000-09-07 | $0.87 | $0.92 | 44,002 | — | — |
| 2000-09-06 | $0.86 | $0.91 | 746 | — | — |
| 2000-09-05 | $0.90 | $0.95 | 35,798 | — | — |
| 2000-09-01 | $0.90 | $0.95 | 50,714 | — | — |
| 2000-08-31 | $0.90 | $0.95 | 307,270 | — | — |
| 2000-08-30 | $0.86 | $0.91 | 0 | — | — |
| 2000-08-29 | $0.86 | $0.91 | 64,139 | — | — |
| 2000-08-28 | $0.90 | $0.95 | 31,324 | — | — |
| 2000-08-25 | $0.90 | $0.95 | 64,139 | — | — |
| 2000-08-24 | $0.87 | $0.92 | 0 | — | — |
| 2000-08-23 | $0.87 | $0.92 | 2,237 | — | — |
| 2000-08-22 | $0.89 | $0.94 | 48,477 | — | — |
| 2000-08-21 | $0.91 | $0.96 | 29,832 | — | — |
| 2000-08-18 | $0.91 | $0.96 | 55,935 | — | — |
| 2000-08-17 | $0.91 | $0.96 | 0 | — | — |
| 2000-08-16 | $0.91 | $0.96 | 35,798 | — | — |
| 2000-08-15 | $0.91 | $0.96 | 111,870 | — | — |
| 2000-08-14 | $0.89 | $0.94 | 10,441 | — | — |
| 2000-08-11 | $0.94 | $0.99 | 52,206 | — | — |
| 2000-08-10 | $0.91 | $0.97 | 51,460 | — | — |
| 2000-08-09 | $0.90 | $0.95 | 24,611 | — | — |
| 2000-08-08 | $0.85 | $0.90 | 191,671 | — | — |
| 2000-08-07 | $0.96 | $1.01 | 187,196 | — | — |
| 2000-08-04 | $0.94 | $0.99 | 160,347 | — | — |
| 2000-08-03 | $0.87 | $0.92 | 34,307 | — | — |
| 2000-08-02 | $0.91 | $0.96 | 163,330 | — | — |
| 2000-08-01 | $0.85 | $0.90 | 14,916 | — | — |
| 2000-07-31 | $0.91 | $0.96 | 21,628 | — | — |
| 2000-07-28 | $0.88 | $0.93 | 20,882 | — | — |
| 2000-07-27 | $0.96 | $1.01 | 50,714 | — | — |
| 2000-07-26 | $0.93 | $0.98 | 40,273 | — | — |
| 2000-07-25 | $0.94 | $0.99 | 30,578 | — | — |
| 2000-07-24 | $0.91 | $0.96 | 0 | — | — |
| 2000-07-21 | $0.91 | $0.96 | 66,376 | — | — |
| 2000-07-20 | $0.89 | $0.94 | 102,920 | — | — |
| 2000-07-19 | $0.90 | $0.95 | 22,374 | — | — |
| 2000-07-18 | $0.91 | $0.96 | 26,103 | — | — |
| 2000-07-17 | $0.94 | $0.99 | 39,527 | — | — |
| 2000-07-14 | $0.94 | $0.99 | 0 | — | — |
| 2000-07-13 | $0.94 | $0.99 | 157,364 | — | — |
| 2000-07-12 | $0.95 | $1.00 | 221,503 | — | — |
| 2000-07-11 | $0.95 | $1.00 | 104,412 | — | — |
| 2000-07-10 | $0.96 | $1.01 | 44,748 | — | — |
| 2000-07-07 | $0.96 | $1.01 | 5,966 | — | — |
| 2000-07-06 | $0.97 | $1.03 | 26,849 | — | — |
| 2000-07-05 | $0.99 | $1.05 | 69,359 | — | — |
| 2000-07-03 | $0.98 | $1.04 | 0 | — | — |
| 2000-06-30 | $0.98 | $1.04 | 3,729 | — | — |
| 2000-06-29 | $0.99 | $1.05 | 38,036 | — | — |
| 2000-06-28 | $0.99 | $1.05 | 29,832 | — | — |
| 2000-06-27 | $0.98 | $1.04 | 25,357 | — | — |
| 2000-06-26 | $0.98 | $1.04 | 37,290 | — | — |
| 2000-06-23 | $1.01 | $1.06 | 53,698 | — | — |
| 2000-06-22 | $1.00 | $1.05 | 75,326 | — | — |
| 2000-06-21 | $0.97 | $1.03 | 84,275 | — | — |
| 2000-06-20 | $0.96 | $1.02 | 10,441 | — | — |
| 2000-06-19 | $0.97 | $1.03 | 85,021 | — | — |
| 2000-06-16 | $0.97 | $1.03 | 192,416 | — | — |
| 2000-06-15 | $1.01 | $1.06 | 87,259 | — | — |
| 2000-06-14 | $1.01 | $1.07 | 123,057 | — | — |
| 2000-06-13 | $1.03 | $1.09 | 23,866 | — | — |
| 2000-06-12 | $1.03 | $1.09 | 114,853 | — | — |
| 2000-06-09 | $1.00 | $1.05 | 396,766 | — | — |
| 2000-06-08 | $0.99 | $1.05 | 224,486 | — | — |
| 2000-06-07 | $0.96 | $1.01 | 582,470 | — | — |
| 2000-06-06 | $0.92 | $0.97 | 99,937 | — | — |
| 2000-06-05 | $0.93 | $0.98 | 83,530 | — | — |
| 2000-06-02 | $0.92 | $0.97 | 202,858 | — | — |
| 2000-06-01 | $0.91 | $0.97 | 369,917 | — | — |
| 2000-05-31 | $0.89 | $0.94 | 37,290 | — | — |
| 2000-05-30 | $0.91 | $0.96 | 61,901 | — | — |
| 2000-05-26 | $0.91 | $0.96 | 119,328 | — | — |
| 2000-05-25 | $0.87 | $0.92 | 50,714 | — | — |
| 2000-05-24 | $0.89 | $0.94 | 63,393 | — | — |
| 2000-05-23 | $0.89 | $0.94 | 138,719 | — | — |
| 2000-05-22 | $0.87 | $0.92 | 102,175 | — | — |
| 2000-05-19 | $0.80 | $0.85 | 23,866 | — | — |
| 2000-05-18 | $0.86 | $0.91 | 1,071,715 | — | — |
| 2000-05-17 | $0.75 | $0.80 | 293,845 | — | — |
| 2000-05-16 | $0.77 | $0.81 | 170,788 | — | — |
| 2000-05-15 | $0.82 | $0.87 | 23,120 | — | — |
| 2000-05-12 | $0.81 | $0.86 | 105,158 | — | — |
| 2000-05-11 | $0.80 | $0.85 | 87,259 | — | — |
| 2000-05-10 | $0.75 | $0.80 | 0 | — | — |
| 2000-05-09 | $0.75 | $0.80 | 152,889 | — | — |
| 2000-05-08 | $0.77 | $0.81 | 28,340 | — | — |
| 2000-05-05 | $0.74 | $0.78 | 64,885 | — | — |
| 2000-05-04 | $0.71 | $0.75 | 1,743,680 | — | — |
| 2000-05-03 | $0.70 | $0.74 | 390,053 | — | — |
| 2000-05-02 | $0.70 | $0.74 | 260,284 | — | — |
| 2000-05-01 | $0.70 | $0.74 | 247,606 | — | — |
| 2000-04-28 | $0.70 | $0.74 | 655,558 | — | — |
| 2000-04-27 | $0.71 | $0.75 | 111,870 | — | — |
| 2000-04-26 | $0.73 | $0.77 | 35,053 | — | — |
| 2000-04-25 | $0.72 | $0.76 | 385,579 | — | — |
| 2000-04-24 | $0.73 | $0.77 | 106,649 | — | — |
| 2000-04-20 | $0.73 | $0.77 | 309,507 | — | — |
| 2000-04-19 | $0.75 | $0.79 | 73,088 | — | — |
| 2000-04-18 | $0.73 | $0.77 | 83,530 | — | — |
| 2000-04-17 | $0.72 | $0.76 | 145,431 | — | — |
| 2000-04-14 | $0.75 | $0.79 | 440,022 | — | — |
| 2000-04-13 | $0.75 | $0.79 | 348,289 | — | — |
| 2000-04-12 | $0.79 | $0.83 | 302,795 | — | — |
| 2000-04-11 | $0.75 | $0.79 | 93,971 | — | — |
| 2000-04-10 | $0.77 | $0.81 | 51,460 | — | — |
| 2000-04-07 | $0.79 | $0.83 | 66,376 | — | — |
| 2000-04-06 | $0.76 | $0.81 | 285,641 | — | — |
| 2000-04-05 | $0.75 | $0.79 | 59,664 | — | — |
| 2000-04-04 | $0.79 | $0.83 | 312,490 | — | — |
| 2000-04-03 | $0.78 | $0.82 | 105,904 | — | — |
| 2000-03-31 | $0.76 | $0.81 | 1,185,822 | — | — |
| 2000-03-30 | $0.78 | $0.82 | 762,953 | — | — |
| 2000-03-29 | $0.76 | $0.81 | 155,126 | — | — |
| 2000-03-28 | $0.78 | $0.82 | 281,167 | — | — |
| 2000-03-27 | $0.80 | $0.84 | 135,736 | — | — |
| 2000-03-24 | $0.80 | $0.84 | 26,103 | — | — |
| 2000-03-23 | $0.76 | $0.81 | 71,597 | — | — |
| 2000-03-22 | $0.79 | $0.83 | 31,324 | — | — |
| 2000-03-21 | $0.84 | $0.89 | 463,142 | — | — |
| 2000-03-20 | $0.84 | $0.89 | 51,460 | — | — |
| 2000-03-17 | $0.84 | $0.89 | 3,729 | — | — |
| 2000-03-16 | $0.85 | $0.90 | 14,916 | — | — |
| 2000-03-15 | $0.84 | $0.89 | 0 | — | — |
| 2000-03-14 | $0.84 | $0.89 | 21,628 | — | — |
| 2000-03-13 | $0.84 | $0.89 | 12,679 | — | — |
| 2000-03-10 | $0.87 | $0.92 | 176,009 | — | — |
| 2000-03-09 | $0.89 | $0.94 | 106,649 | — | — |
| 2000-03-08 | $0.87 | $0.92 | 135,736 | — | — |
| 2000-03-07 | $0.85 | $0.90 | 225,977 | — | — |
| 2000-03-06 | $0.91 | $0.97 | 23,866 | — | — |
| 2000-03-03 | $0.87 | $0.92 | 35,798 | — | — |
| 2000-03-02 | $0.85 | $0.90 | 365,442 | — | — |
| 2000-03-01 | $0.84 | $0.89 | 80,546 | — | — |
| 2000-02-29 | $0.91 | $0.96 | 36,544 | — | — |
| 2000-02-28 | $0.92 | $0.97 | 56,681 | — | — |
| 2000-02-25 | $0.93 | $0.98 | 129,023 | — | — |
| 2000-02-24 | $0.94 | $0.99 | 50,714 | — | — |
| 2000-02-23 | $0.96 | $1.01 | 12,679 | — | — |
| 2000-02-22 | $0.95 | $1.00 | 325,169 | — | — |
| 2000-02-18 | $0.96 | $1.01 | 451,955 | — | — |
| 2000-02-17 | $0.95 | $1.00 | 917,334 | — | — |
| 2000-02-16 | $0.95 | $1.00 | 583,961 | — | — |
| 2000-02-15 | $0.94 | $0.99 | 58,172 | — | — |
| 2000-02-14 | $0.94 | $0.99 | 137,973 | — | — |
| 2000-02-11 | $0.94 | $0.99 | 87,259 | — | — |
| 2000-02-10 | $0.88 | $0.93 | 97,700 | — | — |
| 2000-02-09 | $0.88 | $0.93 | 119,328 | — | — |
| 2000-02-08 | $0.87 | $0.92 | 29,086 | — | — |
| 2000-02-07 | $0.85 | $0.90 | 182,721 | — | — |
| 2000-02-04 | $0.84 | $0.89 | 231,944 | — | — |
| 2000-02-03 | $0.86 | $0.91 | 3,902,026 | — | — |
| 2000-02-02 | $0.85 | $0.90 | 13,424 | — | — |
| 2000-02-01 | $0.87 | $0.92 | 33,561 | — | — |
| 2000-01-31 | $0.85 | $0.90 | 49,223 | — | — |
| 2000-01-28 | $0.92 | $0.97 | 68,614 | — | — |
| 2000-01-27 | $0.94 | $0.99 | 74,580 | — | — |
| 2000-01-26 | $0.90 | $0.95 | 39,527 | — | — |
| 2000-01-25 | $0.87 | $0.92 | 183,467 | — | — |
| 2000-01-24 | $0.88 | $0.93 | 317,711 | — | — |
| 2000-01-21 | $0.89 | $0.94 | 145,431 | — | — |
| 2000-01-20 | $0.89 | $0.94 | 90,988 | — | — |
| 2000-01-19 | $0.88 | $0.93 | 88,750 | — | — |
| 2000-01-18 | $0.85 | $0.90 | 247,606 | — | — |
| 2000-01-14 | $0.85 | $0.90 | 428,835 | — | — |
| 2000-01-13 | $0.85 | $0.89 | 38,782 | — | — |
| 2000-01-12 | $0.85 | $0.89 | 661,525 | — | — |
| 2000-01-11 | $0.84 | $0.89 | 205,841 | — | — |
| 2000-01-10 | $0.87 | $0.92 | 347,543 | — | — |
| 2000-01-07 | $0.83 | $0.88 | 3,712,592 | — | — |
| 2000-01-06 | $0.75 | $0.79 | 14,916 | — | — |
| 2000-01-05 | $0.80 | $0.85 | 61,156 | — | — |
| 2000-01-04 | $0.75 | $0.80 | 964,319 | — | — |
| 2000-01-03 | $0.78 | $0.82 | 446,734 | — | — |