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
- 1985-12-09 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 | $0.04 | $0.04 | 3,484,800 | — | — |
| 2000-12-28 | $0.04 | $0.04 | 1,622,400 | — | — |
| 2000-12-27 | $0.04 | $0.04 | 12,988,800 | — | — |
| 2000-12-26 | $0.04 | $0.04 | 902,400 | — | — |
| 2000-12-22 | $0.04 | $0.04 | 2,390,400 | — | — |
| 2000-12-21 | $0.04 | $0.05 | 1,344,000 | — | — |
| 2000-12-20 | $0.04 | $0.05 | 1,507,200 | — | — |
| 2000-12-19 | $0.04 | $0.05 | 393,600 | — | — |
| 2000-12-18 | $0.04 | $0.04 | 2,496,000 | — | — |
| 2000-12-15 | $0.04 | $0.04 | 1,113,600 | — | — |
| 2000-12-14 | $0.04 | $0.04 | 1,699,200 | — | — |
| 2000-12-13 | $0.04 | $0.05 | 1,238,400 | — | — |
| 2000-12-12 | $0.04 | $0.04 | 2,188,800 | — | — |
| 2000-12-11 | $0.04 | $0.04 | 1,238,400 | — | — |
| 2000-12-08 | $0.04 | $0.04 | 950,400 | — | — |
| 2000-12-07 | $0.04 | $0.04 | 441,600 | — | — |
| 2000-12-06 | $0.04 | $0.04 | 3,504,000 | — | — |
| 2000-12-05 | $0.03 | $0.04 | 4,089,600 | — | — |
| 2000-12-04 | $0.04 | $0.04 | 2,524,800 | — | — |
| 2000-12-01 | $0.04 | $0.04 | 969,600 | — | — |
| 2000-11-30 | $0.04 | $0.04 | 1,804,800 | — | — |
| 2000-11-29 | $0.04 | $0.04 | 5,289,600 | — | — |
| 2000-11-28 | $0.04 | $0.05 | 259,200 | — | — |
| 2000-11-27 | $0.04 | $0.05 | 3,504,000 | — | — |
| 2000-11-24 | $0.05 | $0.05 | 0 | — | — |
| 2000-11-22 | $0.05 | $0.05 | 211,200 | — | — |
| 2000-11-21 | $0.05 | $0.05 | 403,200 | — | — |
| 2000-11-20 | $0.05 | $0.05 | 796,800 | — | — |
| 2000-11-17 | $0.04 | $0.05 | 768,000 | — | — |
| 2000-11-16 | $0.05 | $0.05 | 5,328,000 | — | — |
| 2000-11-15 | $0.05 | $0.05 | 345,600 | — | — |
| 2000-11-14 | $0.05 | $0.05 | 614,400 | — | — |
| 2000-11-13 | $0.04 | $0.05 | 2,179,200 | — | — |
| 2000-11-10 | $0.05 | $0.05 | 451,200 | — | — |
| 2000-11-09 | $0.05 | $0.05 | 1,344,000 | — | — |
| 2000-11-08 | $0.05 | $0.05 | 220,800 | — | — |
| 2000-11-07 | $0.05 | $0.05 | 5,990,400 | — | — |
| 2000-11-06 | $0.05 | $0.05 | 3,139,200 | — | — |
| 2000-11-03 | $0.05 | $0.05 | 2,102,400 | — | — |
| 2000-11-02 | $0.05 | $0.05 | 4,992,000 | — | — |
| 2000-11-01 | $0.05 | $0.06 | 1,920,000 | — | — |
| 2000-10-31 | $0.06 | $0.06 | 3,024,000 | — | — |
| 2000-10-30 | $0.05 | $0.06 | 2,592,000 | — | — |
| 2000-10-27 | $0.05 | $0.06 | 201,600 | — | — |
| 2000-10-26 | $0.05 | $0.06 | 844,800 | — | — |
| 2000-10-25 | $0.05 | $0.06 | 441,600 | — | — |
| 2000-10-24 | $0.05 | $0.06 | 1,526,400 | — | — |
| 2000-10-23 | $0.05 | $0.06 | 96,000 | — | — |
| 2000-10-20 | $0.05 | $0.06 | 3,283,200 | — | — |
| 2000-10-19 | $0.05 | $0.06 | 9,600 | — | — |
| 2000-10-18 | $0.05 | $0.06 | 3,398,400 | — | — |
| 2000-10-17 | $0.06 | $0.06 | 240,000 | — | — |
| 2000-10-16 | $0.06 | $0.06 | 316,800 | — | — |
| 2000-10-13 | $0.05 | $0.06 | 931,200 | — | — |
| 2000-10-12 | $0.06 | $0.06 | 1,459,200 | — | — |
| 2000-10-11 | $0.05 | $0.06 | 1,104,000 | — | — |
| 2000-10-10 | $0.05 | $0.06 | 1,651,200 | — | — |
| 2000-10-09 | $0.05 | $0.06 | 2,889,600 | — | — |
| 2000-10-06 | $0.05 | $0.06 | 2,208,000 | — | — |
| 2000-10-05 | $0.05 | $0.06 | 1,545,600 | — | — |
| 2000-10-04 | $0.05 | $0.06 | 1,353,600 | — | — |
| 2000-10-03 | $0.05 | $0.06 | 796,800 | — | — |
| 2000-10-02 | $0.06 | $0.06 | 835,200 | — | — |
| 2000-09-29 | $0.06 | $0.06 | 1,363,200 | — | — |
| 2000-09-28 | $0.06 | $0.06 | 1,536,000 | — | — |
| 2000-09-27 | $0.06 | $0.07 | 3,081,600 | — | — |
| 2000-09-26 | $0.06 | $0.07 | 249,600 | — | — |
| 2000-09-25 | $0.06 | $0.07 | 1,641,600 | — | — |
| 2000-09-22 | $0.06 | $0.07 | 2,246,400 | — | — |
| 2000-09-21 | $0.06 | $0.07 | 1,545,600 | — | — |
| 2000-09-20 | $0.06 | $0.07 | 8,150,400 | — | — |
| 2000-09-19 | $0.06 | $0.07 | 1,958,400 | — | — |
| 2000-09-18 | $0.06 | $0.06 | 144,000 | — | — |
| 2000-09-15 | $0.06 | $0.06 | 2,812,800 | — | — |
| 2000-09-14 | $0.06 | $0.06 | 768,000 | — | — |
| 2000-09-13 | $0.06 | $0.06 | 2,764,800 | — | — |
| 2000-09-12 | $0.06 | $0.06 | 1,411,200 | — | — |
| 2000-09-11 | $0.06 | $0.06 | 3,206,400 | — | — |
| 2000-09-08 | $0.05 | $0.06 | 2,438,400 | — | — |
| 2000-09-07 | $0.05 | $0.06 | 1,920,000 | — | — |
| 2000-09-06 | $0.05 | $0.06 | 1,132,800 | — | — |
| 2000-09-05 | $0.05 | $0.06 | 4,694,400 | — | — |
| 2000-09-01 | $0.05 | $0.06 | 5,712,000 | — | — |
| 2000-08-31 | $0.05 | $0.06 | 6,595,200 | — | — |
| 2000-08-30 | $0.05 | $0.06 | 4,819,200 | — | — |
| 2000-08-29 | $0.05 | $0.06 | 2,198,400 | — | — |
| 2000-08-28 | $0.05 | $0.06 | 3,408,000 | — | — |
| 2000-08-25 | $0.05 | $0.06 | 278,400 | — | — |
| 2000-08-24 | $0.05 | $0.06 | 1,488,000 | — | — |
| 2000-08-23 | $0.05 | $0.06 | 1,737,600 | — | — |
| 2000-08-22 | $0.05 | $0.05 | 1,622,400 | — | — |
| 2000-08-21 | $0.05 | $0.06 | 4,953,600 | — | — |
| 2000-08-18 | $0.05 | $0.06 | 4,224,000 | — | — |
| 2000-08-17 | $0.05 | $0.06 | 1,987,200 | — | — |
| 2000-08-16 | $0.05 | $0.06 | 2,716,800 | — | — |
| 2000-08-15 | $0.05 | $0.06 | 2,284,800 | — | — |
| 2000-08-14 | $0.05 | $0.06 | 2,947,200 | — | — |
| 2000-08-11 | $0.05 | $0.06 | 2,937,600 | — | — |
| 2000-08-10 | $0.05 | $0.06 | 10,195,200 | — | — |
| 2000-08-09 | $0.05 | $0.05 | 5,692,800 | — | — |
| 2000-08-08 | $0.05 | $0.05 | 4,099,200 | — | — |
| 2000-08-07 | $0.05 | $0.05 | 4,320,000 | — | — |
| 2000-08-04 | $0.05 | $0.05 | 2,582,400 | — | — |
| 2000-08-03 | $0.05 | $0.05 | 1,824,000 | — | — |
| 2000-08-02 | $0.05 | $0.05 | 1,190,400 | — | — |
| 2000-08-01 | $0.05 | $0.05 | 1,708,800 | — | — |
| 2000-07-31 | $0.05 | $0.05 | 2,265,600 | — | — |
| 2000-07-28 | $0.05 | $0.05 | 1,382,400 | — | — |
| 2000-07-27 | $0.05 | $0.05 | 710,400 | — | — |
| 2000-07-26 | $0.05 | $0.05 | 556,800 | — | — |
| 2000-07-25 | $0.05 | $0.05 | 2,112,000 | — | — |
| 2000-07-24 | $0.05 | $0.05 | 1,008,000 | — | — |
| 2000-07-21 | $0.05 | $0.05 | 1,536,000 | — | — |
| 2000-07-20 | $0.05 | $0.05 | 1,257,600 | — | — |
| 2000-07-19 | $0.05 | $0.05 | 1,728,000 | — | — |
| 2000-07-18 | $0.05 | $0.05 | 2,620,800 | — | — |
| 2000-07-17 | $0.05 | $0.05 | 4,080,000 | — | — |
| 2000-07-14 | $0.05 | $0.05 | 1,430,400 | — | — |
| 2000-07-13 | $0.05 | $0.05 | 7,737,600 | — | — |
| 2000-07-12 | $0.04 | $0.05 | 1,996,800 | — | — |
| 2000-07-11 | $0.04 | $0.05 | 1,881,600 | — | — |
| 2000-07-10 | $0.05 | $0.05 | 1,459,200 | — | — |
| 2000-07-07 | $0.04 | $0.05 | 5,769,600 | — | — |
| 2000-07-06 | $0.04 | $0.05 | 278,400 | — | — |
| 2000-07-05 | $0.04 | $0.05 | 4,924,800 | — | — |
| 2000-07-03 | $0.05 | $0.05 | 1,603,200 | — | — |
| 2000-06-30 | $0.04 | $0.05 | 1,305,600 | — | — |
| 2000-06-29 | $0.04 | $0.05 | 230,400 | — | — |
| 2000-06-28 | $0.04 | $0.05 | 1,968,000 | — | — |
| 2000-06-27 | $0.04 | $0.05 | 1,248,000 | — | — |
| 2000-06-26 | $0.04 | $0.05 | 2,102,400 | — | — |
| 2000-06-23 | $0.04 | $0.05 | 1,718,400 | — | — |
| 2000-06-22 | $0.04 | $0.05 | 691,200 | — | — |
| 2000-06-21 | $0.04 | $0.05 | 624,000 | — | — |
| 2000-06-20 | $0.04 | $0.05 | 1,968,000 | — | — |
| 2000-06-19 | $0.04 | $0.05 | 4,656,000 | — | — |
| 2000-06-16 | $0.05 | $0.05 | 1,171,200 | — | — |
| 2000-06-15 | $0.04 | $0.05 | 950,400 | — | — |
| 2000-06-14 | $0.04 | $0.05 | 1,209,600 | — | — |
| 2000-06-13 | $0.04 | $0.05 | 2,025,600 | — | — |
| 2000-06-12 | $0.04 | $0.05 | 8,601,600 | — | — |
| 2000-06-09 | $0.04 | $0.05 | 739,200 | — | — |
| 2000-06-08 | $0.04 | $0.05 | 1,171,200 | — | — |
| 2000-06-07 | $0.04 | $0.05 | 1,046,400 | — | — |
| 2000-06-06 | $0.04 | $0.05 | 1,046,400 | — | — |
| 2000-06-05 | $0.04 | $0.05 | 2,947,200 | — | — |
| 2000-06-02 | $0.04 | $0.05 | 2,668,800 | — | — |
| 2000-06-01 | $0.04 | $0.05 | 5,980,800 | — | — |
| 2000-05-31 | $0.04 | $0.05 | 9,340,800 | — | — |
| 2000-05-30 | $0.04 | $0.05 | 5,184,000 | — | — |
| 2000-05-26 | $0.04 | $0.04 | 2,448,000 | — | — |
| 2000-05-25 | $0.04 | $0.04 | 1,804,800 | — | — |
| 2000-05-24 | $0.04 | $0.04 | 4,320,000 | — | — |
| 2000-05-23 | $0.04 | $0.04 | 1,603,200 | — | — |
| 2000-05-22 | $0.04 | $0.04 | 2,275,200 | — | — |
| 2000-05-19 | $0.04 | $0.04 | 2,985,600 | — | — |
| 2000-05-18 | $0.04 | $0.04 | 1,065,600 | — | — |
| 2000-05-17 | $0.04 | $0.04 | 1,795,200 | — | — |
| 2000-05-16 | $0.04 | $0.04 | 4,128,000 | — | — |
| 2000-05-15 | $0.04 | $0.05 | 16,502,400 | — | — |
| 2000-05-12 | $0.05 | $0.05 | 2,697,600 | — | — |
| 2000-05-11 | $0.04 | $0.05 | 422,400 | — | — |
| 2000-05-10 | $0.04 | $0.05 | 1,622,400 | — | — |
| 2000-05-09 | $0.04 | $0.05 | 4,339,200 | — | — |
| 2000-05-08 | $0.05 | $0.05 | 854,400 | — | — |
| 2000-05-05 | $0.05 | $0.05 | 3,715,200 | — | — |
| 2000-05-04 | $0.05 | $0.05 | 748,800 | — | — |
| 2000-05-03 | $0.05 | $0.05 | 1,027,200 | — | — |
| 2000-05-02 | $0.05 | $0.05 | 1,305,600 | — | — |
| 2000-05-01 | $0.05 | $0.05 | 2,102,400 | — | — |
| 2000-04-28 | $0.05 | $0.05 | 4,320,000 | — | — |
| 2000-04-27 | $0.05 | $0.05 | 892,800 | — | — |
| 2000-04-26 | $0.05 | $0.05 | 1,363,200 | — | — |
| 2000-04-25 | $0.05 | $0.05 | 4,569,600 | — | — |
| 2000-04-24 | $0.05 | $0.05 | 1,497,600 | — | — |
| 2000-04-20 | $0.05 | $0.05 | 787,200 | — | — |
| 2000-04-19 | $0.04 | $0.05 | 2,160,000 | — | — |
| 2000-04-18 | $0.05 | $0.05 | 2,150,400 | — | — |
| 2000-04-17 | $0.05 | $0.05 | 12,691,200 | — | — |
| 2000-04-14 | $0.05 | $0.05 | 8,102,400 | — | — |
| 2000-04-13 | $0.05 | $0.05 | 3,878,400 | — | — |
| 2000-04-12 | $0.05 | $0.05 | 1,536,000 | — | — |
| 2000-04-11 | $0.05 | $0.05 | 3,350,400 | — | — |
| 2000-04-10 | $0.05 | $0.05 | 1,440,000 | — | — |
| 2000-04-07 | $0.04 | $0.05 | 2,956,800 | — | — |
| 2000-04-06 | $0.05 | $0.05 | 1,382,400 | — | — |
| 2000-04-05 | $0.05 | $0.05 | 1,612,800 | — | — |
| 2000-04-04 | $0.04 | $0.05 | 2,390,400 | — | — |
| 2000-04-03 | $0.05 | $0.05 | 2,860,800 | — | — |
| 2000-03-31 | $0.05 | $0.05 | 4,435,200 | — | — |
| 2000-03-30 | $0.05 | $0.05 | 3,667,200 | — | — |
| 2000-03-29 | $0.05 | $0.05 | 4,963,200 | — | — |
| 2000-03-28 | $0.04 | $0.05 | 2,284,800 | — | — |
| 2000-03-27 | $0.04 | $0.05 | 2,428,800 | — | — |
| 2000-03-24 | $0.04 | $0.05 | 3,398,400 | — | — |
| 2000-03-23 | $0.04 | $0.05 | 1,699,200 | — | — |
| 2000-03-22 | $0.04 | $0.05 | 2,361,600 | — | — |
| 2000-03-21 | $0.04 | $0.05 | 1,046,400 | — | — |
| 2000-03-20 | $0.04 | $0.05 | 3,916,800 | — | — |
| 2000-03-17 | $0.04 | $0.05 | 3,897,600 | — | — |
| 2000-03-16 | $0.04 | $0.05 | 3,552,000 | — | — |
| 2000-03-15 | $0.04 | $0.05 | 2,361,600 | — | — |
| 2000-03-14 | $0.04 | $0.05 | 2,726,400 | — | — |
| 2000-03-13 | $0.04 | $0.05 | 6,585,600 | — | — |
| 2000-03-10 | $0.04 | $0.05 | 5,452,800 | — | — |
| 2000-03-09 | $0.04 | $0.05 | 4,435,200 | — | — |
| 2000-03-08 | $0.04 | $0.05 | 2,188,800 | — | — |
| 2000-03-07 | $0.04 | $0.05 | 2,073,600 | — | — |
| 2000-03-06 | $0.04 | $0.05 | 8,630,400 | — | — |
| 2000-03-03 | $0.04 | $0.05 | 6,201,600 | — | — |
| 2000-03-02 | $0.04 | $0.05 | 1,881,600 | — | — |
| 2000-03-01 | $0.04 | $0.05 | 4,512,000 | — | — |
| 2000-02-29 | $0.04 | $0.05 | 5,241,600 | — | — |
| 2000-02-28 | $0.04 | $0.05 | 4,348,800 | — | — |
| 2000-02-25 | $0.04 | $0.05 | 2,246,400 | — | — |
| 2000-02-24 | $0.04 | $0.05 | 2,688,000 | — | — |
| 2000-02-23 | $0.04 | $0.05 | 1,872,000 | — | — |
| 2000-02-22 | $0.04 | $0.05 | 1,449,600 | — | — |
| 2000-02-18 | $0.04 | $0.05 | 2,064,000 | — | — |
| 2000-02-17 | $0.04 | $0.05 | 3,475,200 | — | — |
| 2000-02-16 | $0.04 | $0.05 | 2,025,600 | — | — |
| 2000-02-15 | $0.04 | $0.05 | 835,200 | — | — |
| 2000-02-14 | $0.04 | $0.05 | 2,889,600 | — | — |
| 2000-02-11 | $0.04 | $0.05 | 1,516,800 | — | — |
| 2000-02-10 | $0.04 | $0.05 | 2,659,200 | — | — |
| 2000-02-09 | $0.05 | $0.05 | 3,091,200 | — | — |
| 2000-02-08 | $0.05 | $0.05 | 2,265,600 | — | — |
| 2000-02-07 | $0.05 | $0.05 | 3,456,000 | — | — |
| 2000-02-04 | $0.05 | $0.05 | 2,774,400 | — | — |
| 2000-02-03 | $0.05 | $0.05 | 6,691,200 | — | — |
| 2000-02-02 | $0.05 | $0.05 | 2,678,400 | — | — |
| 2000-02-01 | $0.05 | $0.05 | 1,910,400 | — | — |
| 2000-01-31 | $0.05 | $0.05 | 6,585,600 | — | — |
| 2000-01-28 | $0.05 | $0.05 | 1,008,000 | — | — |
| 2000-01-27 | $0.04 | $0.05 | 4,483,200 | — | — |
| 2000-01-26 | $0.05 | $0.05 | 7,276,800 | — | — |
| 2000-01-25 | $0.05 | $0.05 | 4,444,800 | — | — |
| 2000-01-24 | $0.04 | $0.05 | 3,225,600 | — | — |
| 2000-01-21 | $0.04 | $0.05 | 1,132,800 | — | — |
| 2000-01-20 | $0.05 | $0.05 | 2,198,400 | — | — |
| 2000-01-19 | $0.04 | $0.05 | 700,800 | — | — |
| 2000-01-18 | $0.05 | $0.05 | 3,139,200 | — | — |
| 2000-01-14 | $0.04 | $0.05 | 2,140,800 | — | — |
| 2000-01-13 | $0.04 | $0.05 | 3,590,400 | — | — |
| 2000-01-12 | $0.04 | $0.05 | 2,745,600 | — | — |
| 2000-01-11 | $0.05 | $0.05 | 6,038,400 | — | — |
| 2000-01-10 | $0.04 | $0.05 | 6,307,200 | — | — |
| 2000-01-07 | $0.04 | $0.05 | 5,251,200 | — | — |
| 2000-01-06 | $0.04 | $0.05 | 2,400,000 | — | — |
| 2000-01-05 | $0.04 | $0.05 | 1,430,400 | — | — |
| 2000-01-04 | $0.04 | $0.05 | 2,438,400 | — | — |
| 2000-01-03 | $0.04 | $0.05 | 1,171,200 | — | — |