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
- 1986-09-25 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 | $0.94 | $0.94 | 64,547 | — | — |
| 2000-12-28 | $0.95 | $0.95 | 0 | — | — |
| 2000-12-27 | $0.95 | $0.95 | 0 | — | — |
| 2000-12-26 | $0.95 | $0.95 | 10,125 | — | — |
| 2000-12-22 | $0.87 | $0.87 | 0 | — | — |
| 2000-12-21 | $0.87 | $0.87 | 81,000 | — | — |
| 2000-12-20 | $0.91 | $0.91 | 0 | — | — |
| 2000-12-19 | $0.91 | $0.91 | 0 | — | — |
| 2000-12-18 | $0.91 | $0.91 | 5,063 | — | — |
| 2000-12-15 | $0.95 | $0.95 | 22,781 | — | — |
| 2000-12-14 | $0.87 | $0.87 | 2,531 | — | — |
| 2000-12-13 | $0.90 | $0.90 | 7,594 | — | — |
| 2000-12-12 | $0.90 | $0.90 | 22,781 | — | — |
| 2000-12-11 | $0.92 | $0.92 | 7,594 | — | — |
| 2000-12-08 | $0.92 | $0.92 | 2,531 | — | — |
| 2000-12-07 | $0.90 | $0.90 | 0 | — | — |
| 2000-12-06 | $0.90 | $0.90 | 0 | — | — |
| 2000-12-05 | $0.90 | $0.90 | 2,531 | — | — |
| 2000-12-04 | $0.90 | $0.90 | 0 | — | — |
| 2000-12-01 | $0.90 | $0.90 | 12,656 | — | — |
| 2000-11-30 | $0.89 | $0.89 | 2,531 | — | — |
| 2000-11-29 | $0.93 | $0.93 | 7,594 | — | — |
| 2000-11-28 | $0.93 | $0.93 | 29,109 | — | — |
| 2000-11-27 | $0.93 | $0.93 | 1,266 | — | — |
| 2000-11-24 | $0.95 | $0.95 | 8,859 | — | — |
| 2000-11-22 | $0.89 | $0.89 | 0 | — | — |
| 2000-11-21 | $0.89 | $0.89 | 0 | — | — |
| 2000-11-20 | $0.89 | $0.89 | 0 | — | — |
| 2000-11-17 | $0.89 | $0.89 | 21,516 | — | — |
| 2000-11-16 | $0.88 | $0.88 | 0 | — | — |
| 2000-11-15 | $0.88 | $0.88 | 0 | — | — |
| 2000-11-14 | $0.88 | $0.88 | 30,375 | — | — |
| 2000-11-13 | $0.89 | $0.89 | 0 | — | — |
| 2000-11-10 | $0.89 | $0.89 | 0 | — | — |
| 2000-11-09 | $0.89 | $0.89 | 13,922 | — | — |
| 2000-11-08 | $0.99 | $0.99 | 0 | — | — |
| 2000-11-07 | $0.99 | $0.99 | 15,188 | — | — |
| 2000-11-06 | $0.99 | $0.99 | 10,125 | — | — |
| 2000-11-03 | $0.95 | $0.95 | 0 | — | — |
| 2000-11-02 | $0.95 | $0.95 | 18,984 | — | — |
| 2000-11-01 | $0.95 | $0.95 | 0 | — | — |
| 2000-10-31 | $0.95 | $0.95 | 0 | — | — |
| 2000-10-30 | $0.95 | $0.95 | 8,859 | — | — |
| 2000-10-27 | $0.93 | $0.93 | 0 | — | — |
| 2000-10-26 | $0.93 | $0.93 | 0 | — | — |
| 2000-10-25 | $0.93 | $0.93 | 0 | — | — |
| 2000-10-24 | $0.93 | $0.93 | 0 | — | — |
| 2000-10-23 | $0.93 | $0.93 | 0 | — | — |
| 2000-10-20 | $0.93 | $0.93 | 0 | — | — |
| 2000-10-19 | $0.93 | $0.93 | 1,266 | — | — |
| 2000-10-18 | $0.89 | $0.89 | 1,266 | — | — |
| 2000-10-17 | $0.95 | $0.95 | 0 | — | — |
| 2000-10-16 | $0.95 | $0.95 | 25,313 | — | — |
| 2000-10-13 | $0.92 | $0.92 | 0 | — | — |
| 2000-10-12 | $0.92 | $0.92 | 0 | — | — |
| 2000-10-11 | $0.92 | $0.92 | 36,703 | — | — |
| 2000-10-10 | $0.98 | $0.98 | 0 | — | — |
| 2000-10-09 | $0.98 | $0.98 | 50,625 | — | — |
| 2000-10-06 | $1.05 | $1.05 | 0 | — | — |
| 2000-10-05 | $1.05 | $1.05 | 0 | — | — |
| 2000-10-04 | $1.05 | $1.05 | 0 | — | — |
| 2000-10-03 | $1.05 | $1.05 | 0 | — | — |
| 2000-10-02 | $1.05 | $1.05 | 18,984 | — | — |
| 2000-09-29 | $1.05 | $1.05 | 3,797 | — | — |
| 2000-09-28 | $1.03 | $1.03 | 26,578 | — | — |
| 2000-09-27 | $1.09 | $1.09 | 3,797 | — | — |
| 2000-09-26 | $1.09 | $1.09 | 0 | — | — |
| 2000-09-25 | $1.09 | $1.09 | 0 | — | — |
| 2000-09-22 | $1.09 | $1.09 | 0 | — | — |
| 2000-09-21 | $1.09 | $1.09 | 11,391 | — | — |
| 2000-09-20 | $1.09 | $1.09 | 3,797 | — | — |
| 2000-09-19 | $1.11 | $1.11 | 0 | — | — |
| 2000-09-18 | $1.11 | $1.11 | 0 | — | — |
| 2000-09-15 | $1.11 | $1.11 | 32,906 | — | — |
| 2000-09-14 | $1.16 | $1.16 | 0 | — | — |
| 2000-09-13 | $1.16 | $1.16 | 3,797 | — | — |
| 2000-09-12 | $1.09 | $1.09 | 0 | — | — |
| 2000-09-11 | $1.09 | $1.09 | 0 | — | — |
| 2000-09-08 | $1.09 | $1.09 | 15,188 | — | — |
| 2000-09-07 | $1.16 | $1.16 | 16,453 | — | — |
| 2000-09-06 | $1.13 | $1.13 | 3,797 | — | — |
| 2000-09-05 | $1.13 | $1.13 | 20,250 | — | — |
| 2000-09-01 | $1.13 | $1.13 | 0 | — | — |
| 2000-08-31 | $1.13 | $1.13 | 10,125 | — | — |
| 2000-08-30 | $1.08 | $1.08 | 7,594 | — | — |
| 2000-08-29 | $1.07 | $1.07 | 0 | — | — |
| 2000-08-28 | $1.07 | $1.07 | 0 | — | — |
| 2000-08-25 | $1.07 | $1.07 | 7,594 | — | — |
| 2000-08-24 | $1.09 | $1.09 | 0 | — | — |
| 2000-08-23 | $1.09 | $1.09 | 0 | — | — |
| 2000-08-22 | $1.09 | $1.09 | 0 | — | — |
| 2000-08-21 | $1.09 | $1.09 | 12,656 | — | — |
| 2000-08-18 | $1.08 | $1.08 | 30,375 | — | — |
| 2000-08-17 | $1.13 | $1.13 | 0 | — | — |
| 2000-08-16 | $1.13 | $1.13 | 0 | — | — |
| 2000-08-15 | $1.13 | $1.13 | 7,594 | — | — |
| 2000-08-14 | $1.14 | $1.14 | 18,984 | — | — |
| 2000-08-11 | $1.15 | $1.15 | 0 | — | — |
| 2000-08-10 | $1.15 | $1.15 | 0 | — | — |
| 2000-08-09 | $1.15 | $1.15 | 0 | — | — |
| 2000-08-08 | $1.15 | $1.15 | 96,188 | — | — |
| 2000-08-07 | $1.08 | $1.08 | 0 | — | — |
| 2000-08-04 | $1.08 | $1.08 | 0 | — | — |
| 2000-08-03 | $1.08 | $1.08 | 11,391 | — | — |
| 2000-08-02 | $1.15 | $1.15 | 0 | — | — |
| 2000-08-01 | $1.15 | $1.15 | 0 | — | — |
| 2000-07-31 | $1.15 | $1.15 | 0 | — | — |
| 2000-07-28 | $1.15 | $1.15 | 0 | — | — |
| 2000-07-27 | $1.15 | $1.15 | 0 | — | — |
| 2000-07-26 | $1.15 | $1.15 | 0 | — | — |
| 2000-07-25 | $1.15 | $1.15 | 0 | — | — |
| 2000-07-24 | $1.15 | $1.15 | 1,266 | — | — |
| 2000-07-21 | $1.07 | $1.07 | 0 | — | — |
| 2000-07-20 | $1.07 | $1.07 | 1,266 | — | — |
| 2000-07-19 | $1.15 | $1.15 | 12,656 | — | — |
| 2000-07-18 | $1.03 | $1.03 | 44,297 | — | — |
| 2000-07-17 | $1.16 | $1.16 | 0 | — | — |
| 2000-07-14 | $1.16 | $1.16 | 37,969 | — | — |
| 2000-07-13 | $1.16 | $1.16 | 10,125 | — | — |
| 2000-07-12 | $1.16 | $1.16 | 11,391 | — | — |
| 2000-07-11 | $1.15 | $1.15 | 25,313 | — | — |
| 2000-07-10 | $1.15 | $1.15 | 105,047 | — | — |
| 2000-07-07 | $1.01 | $1.01 | 3,797 | — | — |
| 2000-07-06 | $1.01 | $1.01 | 0 | — | — |
| 2000-07-05 | $1.01 | $1.01 | 1,266 | — | — |
| 2000-07-03 | $0.99 | $0.99 | 11,391 | — | — |
| 2000-06-30 | $1.03 | $1.03 | 156,938 | — | — |
| 2000-06-29 | $0.99 | $0.99 | 41,766 | — | — |
| 2000-06-28 | $0.99 | $0.99 | 37,969 | — | — |
| 2000-06-27 | $0.99 | $0.99 | 45,563 | — | — |
| 2000-06-26 | $0.99 | $0.99 | 24,047 | — | — |
| 2000-06-23 | $0.99 | $0.99 | 5,063 | — | — |
| 2000-06-22 | $0.99 | $0.99 | 0 | — | — |
| 2000-06-21 | $0.99 | $0.99 | 88,594 | — | — |
| 2000-06-20 | $1.03 | $1.03 | 26,578 | — | — |
| 2000-06-19 | $1.16 | $1.16 | 0 | — | — |
| 2000-06-16 | $1.16 | $1.16 | 0 | — | — |
| 2000-06-15 | $1.16 | $1.16 | 48,094 | — | — |
| 2000-06-14 | $1.05 | $1.05 | 30,375 | — | — |
| 2000-06-13 | $1.18 | $1.18 | 0 | — | — |
| 2000-06-12 | $1.18 | $1.18 | 65,813 | — | — |
| 2000-06-09 | $1.18 | $1.18 | 807,469 | — | — |
| 2000-06-08 | $1.06 | $1.06 | 0 | — | — |
| 2000-06-07 | $1.06 | $1.06 | 8,859 | — | — |
| 2000-06-06 | $1.06 | $1.06 | 0 | — | — |
| 2000-06-05 | $1.06 | $1.06 | 0 | — | — |
| 2000-06-02 | $1.06 | $1.06 | 0 | — | — |
| 2000-06-01 | $1.06 | $1.06 | 5,063 | — | — |
| 2000-05-31 | $1.07 | $1.07 | 2,531 | — | — |
| 2000-05-30 | $1.06 | $1.06 | 58,219 | — | — |
| 2000-05-26 | $1.06 | $1.06 | 0 | — | — |
| 2000-05-25 | $1.06 | $1.06 | 18,984 | — | — |
| 2000-05-24 | $1.06 | $1.06 | 11,391 | — | — |
| 2000-05-23 | $1.06 | $1.06 | 0 | — | — |
| 2000-05-22 | $1.06 | $1.06 | 0 | — | — |
| 2000-05-19 | $1.06 | $1.06 | 0 | — | — |
| 2000-05-18 | $1.06 | $1.06 | 1,266 | — | — |
| 2000-05-17 | $1.06 | $1.06 | 0 | — | — |
| 2000-05-16 | $1.06 | $1.06 | 3,797 | — | — |
| 2000-05-15 | $1.10 | $1.10 | 0 | — | — |
| 2000-05-12 | $1.10 | $1.10 | 0 | — | — |
| 2000-05-11 | $1.10 | $1.10 | 1,266 | — | — |
| 2000-05-10 | $1.03 | $1.03 | 146,813 | — | — |
| 2000-05-09 | $1.18 | $1.18 | 3,797 | — | — |
| 2000-05-08 | $1.17 | $1.17 | 10,125 | — | — |
| 2000-05-05 | $1.17 | $1.17 | 0 | — | — |
| 2000-05-04 | $1.17 | $1.17 | 0 | — | — |
| 2000-05-03 | $1.17 | $1.17 | 0 | — | — |
| 2000-05-02 | $1.17 | $1.17 | 7,594 | — | — |
| 2000-05-01 | $1.18 | $1.18 | 0 | — | — |
| 2000-04-28 | $1.18 | $1.18 | 0 | — | — |
| 2000-04-27 | $1.18 | $1.18 | 0 | — | — |
| 2000-04-26 | $1.18 | $1.18 | 0 | — | — |
| 2000-04-25 | $1.18 | $1.18 | 112,641 | — | — |
| 2000-04-24 | $1.14 | $1.14 | 0 | — | — |
| 2000-04-20 | $1.14 | $1.14 | 75,938 | — | — |
| 2000-04-19 | $1.12 | $1.12 | 0 | — | — |
| 2000-04-18 | $1.12 | $1.12 | 1,266 | — | — |
| 2000-04-17 | $1.11 | $1.11 | 101,250 | — | — |
| 2000-04-14 | $1.14 | $1.14 | 45,563 | — | — |
| 2000-04-13 | $1.16 | $1.16 | 32,906 | — | — |
| 2000-04-12 | $1.18 | $1.18 | 0 | — | — |
| 2000-04-11 | $1.18 | $1.18 | 27,844 | — | — |
| 2000-04-10 | $1.18 | $1.18 | 0 | — | — |
| 2000-04-07 | $1.18 | $1.18 | 15,188 | — | — |
| 2000-04-06 | $1.11 | $1.11 | 8,859 | — | — |
| 2000-04-05 | $1.11 | $1.11 | 17,719 | — | — |
| 2000-04-04 | $1.12 | $1.12 | 17,719 | — | — |
| 2000-04-03 | $1.12 | $1.12 | 6,328 | — | — |
| 2000-03-31 | $1.12 | $1.12 | 0 | — | — |
| 2000-03-30 | $1.12 | $1.12 | 1,266 | — | — |
| 2000-03-29 | $1.12 | $1.12 | 1,266 | — | — |
| 2000-03-28 | $1.12 | $1.12 | 0 | — | — |
| 2000-03-27 | $1.12 | $1.12 | 0 | — | — |
| 2000-03-24 | $1.12 | $1.12 | 18,984 | — | — |
| 2000-03-23 | $1.14 | $1.14 | 0 | — | — |
| 2000-03-22 | $1.14 | $1.14 | 0 | — | — |
| 2000-03-21 | $1.14 | $1.14 | 0 | — | — |
| 2000-03-20 | $1.14 | $1.14 | 0 | — | — |
| 2000-03-17 | $1.14 | $1.14 | 11,391 | — | — |
| 2000-03-16 | $1.13 | $1.13 | 0 | — | — |
| 2000-03-15 | $1.13 | $1.13 | 6,328 | — | — |
| 2000-03-14 | $1.13 | $1.13 | 3,797 | — | — |
| 2000-03-13 | $1.12 | $1.12 | 0 | — | — |
| 2000-03-10 | $1.12 | $1.12 | 13,922 | — | — |
| 2000-03-09 | $1.12 | $1.12 | 3,797 | — | — |
| 2000-03-08 | $1.12 | $1.12 | 0 | — | — |
| 2000-03-07 | $1.12 | $1.12 | 49,359 | — | — |
| 2000-03-06 | $1.12 | $1.12 | 41,766 | — | — |
| 2000-03-03 | $1.12 | $1.12 | 6,328 | — | — |
| 2000-03-02 | $1.10 | $1.10 | 0 | — | — |
| 2000-03-01 | $1.10 | $1.10 | 6,328 | — | — |
| 2000-02-29 | $1.11 | $1.11 | 0 | — | — |
| 2000-02-28 | $1.11 | $1.11 | 6,328 | — | — |
| 2000-02-25 | $1.11 | $1.11 | 0 | — | — |
| 2000-02-24 | $1.11 | $1.11 | 22,781 | — | — |
| 2000-02-23 | $1.18 | $1.18 | 0 | — | — |
| 2000-02-22 | $1.18 | $1.18 | 3,797 | — | — |
| 2000-02-18 | $1.11 | $1.11 | 18,984 | — | — |
| 2000-02-17 | $1.11 | $1.11 | 2,531 | — | — |
| 2000-02-16 | $1.11 | $1.11 | 1,745,297 | — | — |
| 2000-02-15 | $1.13 | $1.13 | 8,859 | — | — |
| 2000-02-14 | $1.13 | $1.13 | 58,219 | — | — |
| 2000-02-11 | $1.14 | $1.14 | 0 | — | — |
| 2000-02-10 | $1.14 | $1.14 | 6,328 | — | — |
| 2000-02-09 | $1.14 | $1.14 | 22,781 | — | — |
| 2000-02-08 | $1.14 | $1.14 | 0 | — | — |
| 2000-02-07 | $1.14 | $1.14 | 12,656 | — | — |
| 2000-02-04 | $1.15 | $1.15 | 1,266 | — | — |
| 2000-02-03 | $1.17 | $1.17 | 15,188 | — | — |
| 2000-02-02 | $1.17 | $1.17 | 3,797 | — | — |
| 2000-02-01 | $1.17 | $1.17 | 1,266 | — | — |
| 2000-01-31 | $1.11 | $1.11 | 0 | — | — |
| 2000-01-28 | $1.11 | $1.11 | 37,969 | — | — |
| 2000-01-27 | $1.17 | $1.17 | 11,391 | — | — |
| 2000-01-26 | $1.15 | $1.15 | 5,063 | — | — |
| 2000-01-25 | $1.11 | $1.11 | 37,969 | — | — |
| 2000-01-24 | $1.17 | $1.17 | 30,375 | — | — |
| 2000-01-21 | $1.17 | $1.17 | 106,313 | — | — |
| 2000-01-20 | $1.17 | $1.17 | 41,766 | — | — |
| 2000-01-19 | $1.18 | $1.18 | 0 | — | — |
| 2000-01-18 | $1.18 | $1.18 | 79,734 | — | — |
| 2000-01-14 | $1.19 | $1.19 | 39,234 | — | — |
| 2000-01-13 | $1.19 | $1.19 | 217,688 | — | — |
| 2000-01-12 | $0.99 | $0.99 | 3,797 | — | — |
| 2000-01-11 | $0.99 | $0.99 | 2,531 | — | — |
| 2000-01-10 | $0.99 | $0.99 | 0 | — | — |
| 2000-01-07 | $0.99 | $0.99 | 3,797 | — | — |
| 2000-01-06 | $0.99 | $0.99 | 0 | — | — |
| 2000-01-05 | $0.99 | $0.99 | 3,797 | — | — |
| 2000-01-04 | $1.02 | $1.02 | 0 | — | — |
| 2000-01-03 | $1.02 | $1.02 | 0 | — | — |