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
- 1989-08-23 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 | $0.72 | $0.72 | 119,220 | — | — |
| 2000-12-28 | $0.71 | $0.71 | 80,980 | — | — |
| 2000-12-27 | $0.70 | $0.70 | 132,717 | — | — |
| 2000-12-26 | $0.70 | $0.70 | 111,347 | — | — |
| 2000-12-22 | $0.71 | $0.71 | 89,978 | — | — |
| 2000-12-21 | $0.69 | $0.69 | 58,485 | — | — |
| 2000-12-20 | $0.71 | $0.71 | 510,622 | — | — |
| 2000-12-19 | $0.68 | $0.68 | 77,606 | — | — |
| 2000-12-18 | $0.69 | $0.69 | 154,086 | — | — |
| 2000-12-15 | $0.67 | $0.67 | 188,953 | — | — |
| 2000-12-14 | $0.70 | $0.70 | 106,848 | — | — |
| 2000-12-13 | $0.72 | $0.72 | 83,229 | — | — |
| 2000-12-12 | $0.70 | $0.70 | 70,857 | — | — |
| 2000-12-11 | $0.72 | $0.72 | 204,699 | — | — |
| 2000-12-08 | $0.69 | $0.69 | 88,853 | — | — |
| 2000-12-07 | $0.66 | $0.66 | 78,730 | — | — |
| 2000-12-06 | $0.67 | $0.67 | 174,331 | — | — |
| 2000-12-05 | $0.67 | $0.67 | 129,343 | — | — |
| 2000-12-04 | $0.67 | $0.67 | 103,474 | — | — |
| 2000-12-01 | $0.69 | $0.69 | 209,198 | — | — |
| 2000-11-30 | $0.66 | $0.66 | 201,325 | — | — |
| 2000-11-29 | $0.71 | $0.71 | 39,365 | — | — |
| 2000-11-28 | $0.72 | $0.72 | 110,222 | — | — |
| 2000-11-27 | $0.70 | $0.70 | 100,100 | — | — |
| 2000-11-24 | $0.71 | $0.71 | 62,984 | — | — |
| 2000-11-22 | $0.71 | $0.71 | 142,839 | — | — |
| 2000-11-21 | $0.74 | $0.74 | 70,857 | — | — |
| 2000-11-20 | $0.76 | $0.76 | 35,991 | — | — |
| 2000-11-17 | $0.74 | $0.74 | 44,989 | — | — |
| 2000-11-16 | $0.74 | $0.74 | 47,238 | — | — |
| 2000-11-15 | $0.74 | $0.74 | 85,479 | — | — |
| 2000-11-14 | $0.77 | $0.77 | 240,690 | — | — |
| 2000-11-13 | $0.67 | $0.67 | 556,736 | — | — |
| 2000-11-10 | $0.78 | $0.78 | 199,075 | — | — |
| 2000-11-09 | $0.81 | $0.81 | 206,948 | — | — |
| 2000-11-08 | $0.83 | $0.83 | 591,602 | — | — |
| 2000-11-07 | $0.84 | $0.84 | 787,303 | — | — |
| 2000-11-06 | $0.86 | $0.86 | 1,743,314 | — | — |
| 2000-11-03 | $0.83 | $0.83 | 987,503 | — | — |
| 2000-11-02 | $0.76 | $0.76 | 796,301 | — | — |
| 2000-11-01 | $0.69 | $0.69 | 128,218 | — | — |
| 2000-10-31 | $0.69 | $0.69 | 96,726 | — | — |
| 2000-10-30 | $0.68 | $0.68 | 255,311 | — | — |
| 2000-10-27 | $0.69 | $0.69 | 359,910 | — | — |
| 2000-10-26 | $0.64 | $0.64 | 40,490 | — | — |
| 2000-10-25 | $0.66 | $0.66 | 61,860 | — | — |
| 2000-10-24 | $0.63 | $0.63 | 68,608 | — | — |
| 2000-10-23 | $0.67 | $0.67 | 70,857 | — | — |
| 2000-10-20 | $0.66 | $0.66 | 435,266 | — | — |
| 2000-10-19 | $0.64 | $0.64 | 420,645 | — | — |
| 2000-10-18 | $0.63 | $0.63 | 215,946 | — | — |
| 2000-10-17 | $0.61 | $0.61 | 146,213 | — | — |
| 2000-10-16 | $0.63 | $0.63 | 265,434 | — | — |
| 2000-10-13 | $0.59 | $0.59 | 204,699 | — | — |
| 2000-10-12 | $0.59 | $0.59 | 50,612 | — | — |
| 2000-10-11 | $0.60 | $0.60 | 197,951 | — | — |
| 2000-10-10 | $0.61 | $0.61 | 173,207 | — | — |
| 2000-10-09 | $0.62 | $0.62 | 21,370 | — | — |
| 2000-10-06 | $0.62 | $0.62 | 133,842 | — | — |
| 2000-10-05 | $0.61 | $0.61 | 96,726 | — | — |
| 2000-10-04 | $0.62 | $0.62 | 83,229 | — | — |
| 2000-10-03 | $0.63 | $0.63 | 139,465 | — | — |
| 2000-10-02 | $0.62 | $0.62 | 110,222 | — | — |
| 2000-09-29 | $0.62 | $0.62 | 394,776 | — | — |
| 2000-09-28 | $0.62 | $0.62 | 155,211 | — | — |
| 2000-09-27 | $0.57 | $0.57 | 39,365 | — | — |
| 2000-09-26 | $0.61 | $0.61 | 204,699 | — | — |
| 2000-09-25 | $0.61 | $0.61 | 19,120 | — | — |
| 2000-09-22 | $0.62 | $0.62 | 42,739 | — | — |
| 2000-09-21 | $0.59 | $0.59 | 76,481 | — | — |
| 2000-09-20 | $0.61 | $0.61 | 119,220 | — | — |
| 2000-09-19 | $0.63 | $0.63 | 572,482 | — | — |
| 2000-09-18 | $0.60 | $0.60 | 183,329 | — | — |
| 2000-09-15 | $0.60 | $0.60 | 124,844 | — | — |
| 2000-09-14 | $0.60 | $0.60 | 155,211 | — | — |
| 2000-09-13 | $0.58 | $0.58 | 121,470 | — | — |
| 2000-09-12 | $0.57 | $0.57 | 47,238 | — | — |
| 2000-09-11 | $0.61 | $0.61 | 119,220 | — | — |
| 2000-09-08 | $0.62 | $0.62 | 122,594 | — | — |
| 2000-09-07 | $0.56 | $0.56 | 210,322 | — | — |
| 2000-09-06 | $0.58 | $0.58 | 100,100 | — | — |
| 2000-09-05 | $0.58 | $0.58 | 161,960 | — | — |
| 2000-09-01 | $0.54 | $0.54 | 149,588 | — | — |
| 2000-08-31 | $0.56 | $0.56 | 87,728 | — | — |
| 2000-08-30 | $0.55 | $0.55 | 322,794 | — | — |
| 2000-08-29 | $0.56 | $0.56 | 57,361 | — | — |
| 2000-08-28 | $0.56 | $0.56 | 480,255 | — | — |
| 2000-08-25 | $0.55 | $0.55 | 44,989 | — | — |
| 2000-08-24 | $0.52 | $0.52 | 562,359 | — | — |
| 2000-08-23 | $0.54 | $0.54 | 17,996 | — | — |
| 2000-08-22 | $0.54 | $0.54 | 95,601 | — | — |
| 2000-08-21 | $0.55 | $0.55 | 206,948 | — | — |
| 2000-08-18 | $0.56 | $0.56 | 95,601 | — | — |
| 2000-08-17 | $0.58 | $0.58 | 102,349 | — | — |
| 2000-08-16 | $0.57 | $0.57 | 77,606 | — | — |
| 2000-08-15 | $0.58 | $0.58 | 42,739 | — | — |
| 2000-08-14 | $0.58 | $0.58 | 123,719 | — | — |
| 2000-08-11 | $0.58 | $0.58 | 152,962 | — | — |
| 2000-08-10 | $0.58 | $0.58 | 41,615 | — | — |
| 2000-08-09 | $0.56 | $0.56 | 68,608 | — | — |
| 2000-08-08 | $0.58 | $0.58 | 141,715 | — | — |
| 2000-08-07 | $0.57 | $0.57 | 14,621 | — | — |
| 2000-08-04 | $0.58 | $0.58 | 11,247 | — | — |
| 2000-08-03 | $0.58 | $0.58 | 31,492 | — | — |
| 2000-08-02 | $0.60 | $0.60 | 14,621 | — | — |
| 2000-08-01 | $0.60 | $0.60 | 260,935 | — | — |
| 2000-07-31 | $0.60 | $0.60 | 169,833 | — | — |
| 2000-07-28 | $0.58 | $0.58 | 43,864 | — | — |
| 2000-07-27 | $0.59 | $0.59 | 205,824 | — | — |
| 2000-07-26 | $0.61 | $0.61 | 158,585 | — | — |
| 2000-07-25 | $0.60 | $0.60 | 201,325 | — | — |
| 2000-07-24 | $0.63 | $0.63 | 197,951 | — | — |
| 2000-07-21 | $0.61 | $0.61 | 149,588 | — | — |
| 2000-07-20 | $0.59 | $0.59 | 312,672 | — | — |
| 2000-07-19 | $0.59 | $0.59 | 691,702 | — | — |
| 2000-07-18 | $0.58 | $0.58 | 291,302 | — | — |
| 2000-07-17 | $0.56 | $0.56 | 57,361 | — | — |
| 2000-07-14 | $0.56 | $0.56 | 109,098 | — | — |
| 2000-07-13 | $0.56 | $0.56 | 77,606 | — | — |
| 2000-07-12 | $0.54 | $0.54 | 124,844 | — | — |
| 2000-07-11 | $0.58 | $0.58 | 41,615 | — | — |
| 2000-07-10 | $0.58 | $0.58 | 73,107 | — | — |
| 2000-07-07 | $0.57 | $0.57 | 258,685 | — | — |
| 2000-07-06 | $0.58 | $0.58 | 169,833 | — | — |
| 2000-07-05 | $0.58 | $0.58 | 94,476 | — | — |
| 2000-07-03 | $0.55 | $0.55 | 129,343 | — | — |
| 2000-06-30 | $0.56 | $0.56 | 361,035 | — | — |
| 2000-06-29 | $0.55 | $0.55 | 266,558 | — | — |
| 2000-06-28 | $0.56 | $0.56 | 466,758 | — | — |
| 2000-06-27 | $0.56 | $0.56 | 47,238 | — | — |
| 2000-06-26 | $0.56 | $0.56 | 187,828 | — | — |
| 2000-06-23 | $0.57 | $0.57 | 52,862 | — | — |
| 2000-06-22 | $0.57 | $0.57 | 19,120 | — | — |
| 2000-06-21 | $0.58 | $0.58 | 111,347 | — | — |
| 2000-06-20 | $0.59 | $0.59 | 231,692 | — | — |
| 2000-06-19 | $0.58 | $0.58 | 57,361 | — | — |
| 2000-06-16 | $0.58 | $0.58 | 64,109 | — | — |
| 2000-06-15 | $0.56 | $0.56 | 43,864 | — | — |
| 2000-06-14 | $0.55 | $0.55 | 197,951 | — | — |
| 2000-06-13 | $0.59 | $0.59 | 47,238 | — | — |
| 2000-06-12 | $0.58 | $0.58 | 49,488 | — | — |
| 2000-06-09 | $0.60 | $0.60 | 73,107 | — | — |
| 2000-06-08 | $0.58 | $0.58 | 68,608 | — | — |
| 2000-06-07 | $0.59 | $0.59 | 73,107 | — | — |
| 2000-06-06 | $0.57 | $0.57 | 132,717 | — | — |
| 2000-06-05 | $0.58 | $0.58 | 143,964 | — | — |
| 2000-06-02 | $0.57 | $0.57 | 158,585 | — | — |
| 2000-06-01 | $0.54 | $0.54 | 84,354 | — | — |
| 2000-05-31 | $0.53 | $0.53 | 28,118 | — | — |
| 2000-05-30 | $0.54 | $0.54 | 263,184 | — | — |
| 2000-05-26 | $0.54 | $0.54 | 46,113 | — | — |
| 2000-05-25 | $0.56 | $0.56 | 164,209 | — | — |
| 2000-05-24 | $0.55 | $0.55 | 42,739 | — | — |
| 2000-05-23 | $0.56 | $0.56 | 164,209 | — | — |
| 2000-05-22 | $0.55 | $0.55 | 141,715 | — | — |
| 2000-05-19 | $0.56 | $0.56 | 88,853 | — | — |
| 2000-05-18 | $0.55 | $0.55 | 44,989 | — | — |
| 2000-05-17 | $0.56 | $0.56 | 38,240 | — | — |
| 2000-05-16 | $0.56 | $0.56 | 167,583 | — | — |
| 2000-05-15 | $0.53 | $0.53 | 35,991 | — | — |
| 2000-05-12 | $0.56 | $0.56 | 353,162 | — | — |
| 2000-05-11 | $0.60 | $0.60 | 530,867 | — | — |
| 2000-05-10 | $0.53 | $0.53 | 130,467 | — | — |
| 2000-05-09 | $0.56 | $0.56 | 343,039 | — | — |
| 2000-05-08 | $0.54 | $0.54 | 220,445 | — | — |
| 2000-05-05 | $0.54 | $0.54 | 157,461 | — | — |
| 2000-05-04 | $0.53 | $0.53 | 74,231 | — | — |
| 2000-05-03 | $0.53 | $0.53 | 168,708 | — | — |
| 2000-05-02 | $0.53 | $0.53 | 154,086 | — | — |
| 2000-05-01 | $0.53 | $0.53 | 37,116 | — | — |
| 2000-04-28 | $0.53 | $0.53 | 248,563 | — | — |
| 2000-04-27 | $0.54 | $0.54 | 19,120 | — | — |
| 2000-04-26 | $0.56 | $0.56 | 149,588 | — | — |
| 2000-04-25 | $0.54 | $0.54 | 97,851 | — | — |
| 2000-04-24 | $0.54 | $0.54 | 109,098 | — | — |
| 2000-04-20 | $0.54 | $0.54 | 195,701 | — | — |
| 2000-04-19 | $0.55 | $0.55 | 75,356 | — | — |
| 2000-04-18 | $0.56 | $0.56 | 96,726 | — | — |
| 2000-04-17 | $0.53 | $0.53 | 311,547 | — | — |
| 2000-04-14 | $0.54 | $0.54 | 290,177 | — | — |
| 2000-04-13 | $0.54 | $0.54 | 318,295 | — | — |
| 2000-04-12 | $0.53 | $0.53 | 219,320 | — | — |
| 2000-04-11 | $0.55 | $0.55 | 188,953 | — | — |
| 2000-04-10 | $0.58 | $0.58 | 58,485 | — | — |
| 2000-04-07 | $0.60 | $0.60 | 88,853 | — | — |
| 2000-04-06 | $0.63 | $0.63 | 190,077 | — | — |
| 2000-04-05 | $0.60 | $0.60 | 239,565 | — | — |
| 2000-04-04 | $0.62 | $0.62 | 65,234 | — | — |
| 2000-04-03 | $0.60 | $0.60 | 294,676 | — | — |
| 2000-03-31 | $0.68 | $0.68 | 163,084 | — | — |
| 2000-03-30 | $0.67 | $0.67 | 478,005 | — | — |
| 2000-03-29 | $0.69 | $0.69 | 255,311 | — | — |
| 2000-03-28 | $0.70 | $0.70 | 429,643 | — | — |
| 2000-03-27 | $0.68 | $0.68 | 864,909 | — | — |
| 2000-03-24 | $0.67 | $0.67 | 1,375,531 | — | — |
| 2000-03-23 | $0.67 | $0.67 | 1,512,747 | — | — |
| 2000-03-22 | $0.64 | $0.64 | 309,298 | — | — |
| 2000-03-21 | $0.64 | $0.64 | 239,565 | — | — |
| 2000-03-20 | $0.64 | $0.64 | 641,090 | — | — |
| 2000-03-17 | $0.65 | $0.65 | 497,126 | — | — |
| 2000-03-16 | $0.64 | $0.64 | 349,788 | — | — |
| 2000-03-15 | $0.64 | $0.64 | 1,048,238 | — | — |
| 2000-03-14 | $0.67 | $0.67 | 2,737,565 | — | — |
| 2000-03-13 | $0.54 | $0.54 | 203,574 | — | — |
| 2000-03-10 | $0.53 | $0.53 | 233,942 | — | — |
| 2000-03-09 | $0.50 | $0.50 | 470,132 | — | — |
| 2000-03-08 | $0.53 | $0.53 | 381,280 | — | — |
| 2000-03-07 | $0.54 | $0.54 | 191,202 | — | — |
| 2000-03-06 | $0.56 | $0.56 | 241,815 | — | — |
| 2000-03-03 | $0.56 | $0.56 | 151,837 | — | — |
| 2000-03-02 | $0.58 | $0.58 | 98,975 | — | — |
| 2000-03-01 | $0.57 | $0.57 | 217,071 | — | — |
| 2000-02-29 | $0.56 | $0.56 | 222,694 | — | — |
| 2000-02-28 | $0.55 | $0.55 | 686,078 | — | — |
| 2000-02-25 | $0.54 | $0.54 | 111,347 | — | — |
| 2000-02-24 | $0.55 | $0.55 | 357,661 | — | — |
| 2000-02-23 | $0.57 | $0.57 | 229,443 | — | — |
| 2000-02-22 | $0.59 | $0.59 | 395,901 | — | — |
| 2000-02-18 | $0.57 | $0.57 | 404,899 | — | — |
| 2000-02-17 | $0.57 | $0.57 | 169,833 | — | — |
| 2000-02-16 | $0.56 | $0.56 | 210,322 | — | — |
| 2000-02-15 | $0.56 | $0.56 | 293,552 | — | — |
| 2000-02-14 | $0.57 | $0.57 | 284,554 | — | — |
| 2000-02-11 | $0.56 | $0.56 | 375,656 | — | — |
| 2000-02-10 | $0.57 | $0.57 | 281,180 | — | — |
| 2000-02-09 | $0.57 | $0.57 | 64,109 | — | — |
| 2000-02-08 | $0.59 | $0.59 | 168,708 | — | — |
| 2000-02-07 | $0.57 | $0.57 | 184,454 | — | — |
| 2000-02-04 | $0.56 | $0.56 | 56,236 | — | — |
| 2000-02-03 | $0.58 | $0.58 | 175,456 | — | — |
| 2000-02-02 | $0.57 | $0.57 | 25,869 | — | — |
| 2000-02-01 | $0.58 | $0.58 | 125,969 | — | — |
| 2000-01-31 | $0.59 | $0.59 | 210,322 | — | — |
| 2000-01-28 | $0.56 | $0.56 | 116,971 | — | — |
| 2000-01-27 | $0.57 | $0.57 | 113,597 | — | — |
| 2000-01-26 | $0.57 | $0.57 | 255,311 | — | — |
| 2000-01-25 | $0.56 | $0.56 | 113,597 | — | — |
| 2000-01-24 | $0.56 | $0.56 | 217,071 | — | — |
| 2000-01-21 | $0.58 | $0.58 | 530,867 | — | — |
| 2000-01-20 | $0.59 | $0.59 | 293,552 | — | — |
| 2000-01-19 | $0.57 | $0.57 | 587,103 | — | — |
| 2000-01-18 | $0.51 | $0.51 | 428,518 | — | — |
| 2000-01-14 | $0.49 | $0.49 | 52,862 | — | — |
| 2000-01-13 | $0.49 | $0.49 | 197,951 | — | — |
| 2000-01-12 | $0.48 | $0.48 | 345,289 | — | — |
| 2000-01-11 | $0.48 | $0.48 | 383,529 | — | — |
| 2000-01-10 | $0.48 | $0.48 | 122,594 | — | — |
| 2000-01-07 | $0.48 | $0.48 | 134,966 | — | — |
| 2000-01-06 | $0.47 | $0.47 | 155,211 | — | — |
| 2000-01-05 | $0.46 | $0.46 | 403,774 | — | — |
| 2000-01-04 | $0.46 | $0.46 | 375,656 | — | — |
| 2000-01-03 | $0.47 | $0.47 | 249,688 | — | — |