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
- 2000-06-30 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 | $0.15 | $0.15 | 5,106,000 | — | — |
| 2000-12-28 | $0.18 | $0.18 | 676,000 | — | — |
| 2000-12-27 | $0.16 | $0.16 | 300,000 | — | — |
| 2000-12-26 | $0.16 | $0.16 | 406,000 | — | — |
| 2000-12-22 | $0.17 | $0.17 | 818,000 | — | — |
| 2000-12-21 | $0.19 | $0.19 | 138,000 | — | — |
| 2000-12-20 | $0.18 | $0.17 | 818,000 | — | — |
| 2000-12-19 | $0.20 | $0.20 | 766,000 | — | — |
| 2000-12-18 | $0.21 | $0.21 | 206,000 | — | — |
| 2000-12-15 | $0.23 | $0.22 | 1,046,000 | — | — |
| 2000-12-14 | $0.24 | $0.24 | 348,000 | — | — |
| 2000-12-13 | $0.23 | $0.23 | 98,000 | — | — |
| 2000-12-12 | $0.25 | $0.25 | 408,000 | — | — |
| 2000-12-11 | $0.24 | $0.24 | 648,000 | — | — |
| 2000-12-08 | $0.24 | $0.24 | 260,000 | — | — |
| 2000-12-07 | $0.24 | $0.24 | 1,010,000 | — | — |
| 2000-12-06 | $0.24 | $0.24 | 1,590,000 | — | — |
| 2000-12-05 | $0.29 | $0.29 | 3,234,000 | — | — |
| 2000-12-04 | $0.19 | $0.19 | 206,000 | — | — |
| 2000-12-01 | $0.18 | $0.18 | 636,000 | — | — |
| 2000-11-30 | $0.18 | $0.17 | 774,000 | — | — |
| 2000-11-29 | $0.19 | $0.19 | 518,000 | — | — |
| 2000-11-28 | $0.21 | $0.21 | 554,000 | — | — |
| 2000-11-27 | $0.21 | $0.21 | 206,000 | — | — |
| 2000-11-24 | $0.21 | $0.21 | 172,000 | — | — |
| 2000-11-22 | $0.22 | $0.22 | 790,000 | — | — |
| 2000-11-21 | $0.23 | $0.23 | 212,000 | — | — |
| 2000-11-20 | $0.23 | $0.23 | 98,000 | — | — |
| 2000-11-17 | $0.23 | $0.23 | 414,000 | — | — |
| 2000-11-16 | $0.24 | $0.24 | 152,000 | — | — |
| 2000-11-15 | $0.25 | $0.25 | 384,000 | — | — |
| 2000-11-14 | $0.25 | $0.25 | 764,000 | — | — |
| 2000-11-13 | $0.23 | $0.22 | 564,000 | — | — |
| 2000-11-10 | $0.23 | $0.22 | 158,000 | — | — |
| 2000-11-09 | $0.25 | $0.25 | 270,000 | — | — |
| 2000-11-08 | $0.25 | $0.25 | 1,554,000 | — | — |
| 2000-11-07 | $0.25 | $0.25 | 814,000 | — | — |
| 2000-11-06 | $0.25 | $0.25 | 1,812,000 | — | — |
| 2000-11-03 | $0.25 | $0.25 | 5,636,000 | — | — |
| 2000-11-02 | $0.23 | $0.23 | 2,896,000 | — | — |
| 2000-11-01 | $0.23 | $0.22 | 4,526,000 | — | — |
| 2000-10-31 | $0.18 | $0.17 | 1,088,000 | — | — |
| 2000-10-30 | $0.18 | $0.17 | 1,184,000 | — | — |
| 2000-10-27 | $0.18 | $0.18 | 90,000 | — | — |
| 2000-10-26 | $0.18 | $0.18 | 2,096,000 | — | — |
| 2000-10-25 | $0.19 | $0.19 | 382,000 | — | — |
| 2000-10-24 | $0.20 | $0.20 | 144,000 | — | — |
| 2000-10-23 | $0.20 | $0.20 | 356,000 | — | — |
| 2000-10-20 | $0.22 | $0.22 | 2,468,000 | — | — |
| 2000-10-19 | $0.20 | $0.20 | 3,480,000 | — | — |
| 2000-10-18 | $0.18 | $0.17 | 2,758,000 | — | — |
| 2000-10-17 | $0.19 | $0.19 | 722,000 | — | — |
| 2000-10-16 | $0.20 | $0.20 | 994,000 | — | — |
| 2000-10-13 | $0.19 | $0.19 | 5,488,000 | — | — |
| 2000-10-12 | $0.19 | $0.19 | 1,140,000 | — | — |
| 2000-10-11 | $0.20 | $0.20 | 1,438,000 | — | — |
| 2000-10-10 | $0.21 | $0.21 | 1,850,000 | — | — |
| 2000-10-09 | $0.21 | $0.21 | 2,098,000 | — | — |
| 2000-10-06 | $0.23 | $0.23 | 1,358,000 | — | — |
| 2000-10-05 | $0.24 | $0.24 | 564,000 | — | — |
| 2000-10-04 | $0.25 | $0.25 | 1,156,000 | — | — |
| 2000-10-03 | $0.24 | $0.24 | 630,000 | — | — |
| 2000-10-02 | $0.26 | $0.26 | 1,914,000 | — | — |
| 2000-09-29 | $0.27 | $0.27 | 278,000 | — | — |
| 2000-09-28 | $0.27 | $0.27 | 470,000 | — | — |
| 2000-09-27 | $0.28 | $0.27 | 2,594,000 | — | — |
| 2000-09-26 | $0.28 | $0.27 | 896,000 | — | — |
| 2000-09-25 | $0.29 | $0.29 | 226,000 | — | — |
| 2000-09-22 | $0.28 | $0.28 | 806,000 | — | — |
| 2000-09-21 | $0.30 | $0.30 | 2,072,000 | — | — |
| 2000-09-20 | $0.31 | $0.31 | 758,000 | — | — |
| 2000-09-19 | $0.35 | $0.35 | 1,022,000 | — | — |
| 2000-09-18 | $0.31 | $0.31 | 402,000 | — | — |
| 2000-09-15 | $0.33 | $0.32 | 588,000 | — | — |
| 2000-09-14 | $0.33 | $0.33 | 886,000 | — | — |
| 2000-09-13 | $0.31 | $0.31 | 244,000 | — | — |
| 2000-09-12 | $0.32 | $0.32 | 2,880,000 | — | — |
| 2000-09-11 | $0.30 | $0.30 | 1,240,000 | — | — |
| 2000-09-08 | $0.31 | $0.31 | 494,000 | — | — |
| 2000-09-07 | $0.33 | $0.33 | 530,000 | — | — |
| 2000-09-06 | $0.32 | $0.32 | 1,028,000 | — | — |
| 2000-09-05 | $0.35 | $0.35 | 1,016,000 | — | — |
| 2000-09-01 | $0.38 | $0.38 | 1,494,000 | — | — |
| 2000-08-31 | $0.38 | $0.38 | 5,512,000 | — | — |
| 2000-08-30 | $0.35 | $0.35 | 3,900,000 | — | — |
| 2000-08-29 | $0.33 | $0.33 | 1,464,000 | — | — |
| 2000-08-28 | $0.33 | $0.32 | 1,398,000 | — | — |
| 2000-08-25 | $0.33 | $0.33 | 2,650,000 | — | — |
| 2000-08-24 | $0.30 | $0.30 | 1,342,000 | — | — |
| 2000-08-23 | $0.31 | $0.31 | 3,400,000 | — | — |
| 2000-08-22 | $0.32 | $0.32 | 3,136,000 | — | — |
| 2000-08-21 | $0.30 | $0.30 | 924,000 | — | — |
| 2000-08-18 | $0.31 | $0.31 | 2,378,000 | — | — |
| 2000-08-17 | $0.28 | $0.28 | 1,838,000 | — | — |
| 2000-08-16 | $0.25 | $0.25 | 2,280,000 | — | — |
| 2000-08-15 | $0.25 | $0.25 | 1,364,000 | — | — |
| 2000-08-14 | $0.25 | $0.25 | 12,756,000 | — | — |
| 2000-08-11 | $0.27 | $0.27 | 984,000 | — | — |
| 2000-08-10 | $0.29 | $0.29 | 968,000 | — | — |
| 2000-08-09 | $0.30 | $0.30 | 1,366,000 | — | — |
| 2000-08-08 | $0.29 | $0.29 | 1,502,000 | — | — |
| 2000-08-07 | $0.29 | $0.29 | 716,000 | — | — |
| 2000-08-04 | $0.29 | $0.29 | 1,170,000 | — | — |
| 2000-08-03 | $0.29 | $0.29 | 1,790,000 | — | — |
| 2000-08-02 | $0.29 | $0.29 | 2,540,000 | — | — |
| 2000-08-01 | $0.30 | $0.30 | 2,380,000 | — | — |
| 2000-07-31 | $0.30 | $0.30 | 6,476,000 | — | — |
| 2000-07-28 | $0.29 | $0.29 | 8,902,000 | — | — |
| 2000-07-27 | $0.30 | $0.30 | 3,564,000 | — | — |
| 2000-07-26 | $0.34 | $0.34 | 4,940,000 | — | — |
| 2000-07-25 | $0.39 | $0.39 | 3,162,000 | — | — |
| 2000-07-24 | $0.42 | $0.42 | 2,786,000 | — | — |
| 2000-07-21 | $0.47 | $0.47 | 6,068,000 | — | — |
| 2000-07-20 | $0.44 | $0.44 | 2,390,000 | — | — |
| 2000-07-19 | $0.42 | $0.42 | 2,886,000 | — | — |
| 2000-07-18 | $0.41 | $0.41 | 7,556,000 | — | — |
| 2000-07-17 | $0.48 | $0.48 | 7,264,000 | — | — |
| 2000-07-14 | $0.55 | $0.55 | 6,308,000 | — | — |
| 2000-07-13 | $0.58 | $0.57 | 6,010,000 | — | — |
| 2000-07-12 | $0.63 | $0.63 | 2,454,000 | — | — |
| 2000-07-11 | $0.60 | $0.60 | 6,186,000 | — | — |
| 2000-07-10 | $0.67 | $0.67 | 4,172,000 | — | — |
| 2000-07-07 | $0.69 | $0.69 | 4,748,000 | — | — |
| 2000-07-06 | $0.74 | $0.74 | 8,446,000 | — | — |
| 2000-07-05 | $0.66 | $0.66 | 8,202,000 | — | — |
| 2000-07-03 | $0.65 | $0.65 | 9,654,000 | — | — |
| 2000-06-30 | $0.61 | $0.61 | 95,540,000 | — | — |