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
- 1991-10-24 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 | $0.42 | $0.42 | 66,066 | — | — |
| 2000-12-28 | $0.42 | $0.42 | 0 | — | — |
| 2000-12-27 | $0.42 | $0.42 | 0 | — | — |
| 2000-12-26 | $0.42 | $0.42 | 0 | — | — |
| 2000-12-22 | $0.42 | $0.42 | 93,403 | — | — |
| 2000-12-21 | $0.42 | $0.42 | 107,072 | — | — |
| 2000-12-20 | $0.44 | $0.44 | 38,728 | — | — |
| 2000-12-19 | $0.44 | $0.44 | 4,556 | — | — |
| 2000-12-18 | $0.46 | $0.46 | 20,503 | — | — |
| 2000-12-15 | $0.46 | $0.46 | 95,681 | — | — |
| 2000-12-14 | $0.46 | $0.46 | 0 | — | — |
| 2000-12-13 | $0.46 | $0.46 | 63,788 | — | — |
| 2000-12-12 | $0.45 | $0.45 | 29,616 | — | — |
| 2000-12-11 | $0.44 | $0.44 | 43,284 | — | — |
| 2000-12-08 | $0.45 | $0.45 | 13,669 | — | — |
| 2000-12-07 | $0.45 | $0.45 | 9,113 | — | — |
| 2000-12-06 | $0.44 | $0.44 | 59,231 | — | — |
| 2000-12-05 | $0.43 | $0.43 | 0 | — | — |
| 2000-12-04 | $0.43 | $0.43 | 120,741 | — | — |
| 2000-12-01 | $0.45 | $0.45 | 15,947 | — | — |
| 2000-11-30 | $0.45 | $0.45 | 549,028 | — | — |
| 2000-11-29 | $0.43 | $0.43 | 111,628 | — | — |
| 2000-11-28 | $0.46 | $0.46 | 321,216 | — | — |
| 2000-11-27 | $0.45 | $0.45 | 50,119 | — | — |
| 2000-11-24 | $0.45 | $0.45 | 0 | — | — |
| 2000-11-22 | $0.45 | $0.45 | 25,059 | — | — |
| 2000-11-21 | $0.45 | $0.45 | 29,616 | — | — |
| 2000-11-20 | $0.45 | $0.45 | 9,113 | — | — |
| 2000-11-17 | $0.46 | $0.46 | 305,269 | — | — |
| 2000-11-16 | $0.45 | $0.45 | 259,706 | — | — |
| 2000-11-15 | $0.43 | $0.43 | 11,391 | — | — |
| 2000-11-14 | $0.45 | $0.45 | 719,888 | — | — |
| 2000-11-13 | $0.43 | $0.43 | 61,509 | — | — |
| 2000-11-10 | $0.43 | $0.43 | 150,356 | — | — |
| 2000-11-09 | $0.43 | $0.43 | 432,844 | — | — |
| 2000-11-08 | $0.44 | $0.44 | 227,813 | — | — |
| 2000-11-07 | $0.44 | $0.44 | 145,800 | — | — |
| 2000-11-06 | $0.43 | $0.43 | 125,297 | — | — |
| 2000-11-03 | $0.40 | $0.40 | 4,556 | — | — |
| 2000-11-02 | $0.40 | $0.40 | 0 | — | — |
| 2000-11-01 | $0.40 | $0.40 | 59,231 | — | — |
| 2000-10-31 | $0.42 | $0.42 | 29,616 | — | — |
| 2000-10-30 | $0.41 | $0.41 | 18,225 | — | — |
| 2000-10-27 | $0.40 | $0.40 | 43,284 | — | — |
| 2000-10-26 | $0.41 | $0.41 | 66,066 | — | — |
| 2000-10-25 | $0.41 | $0.41 | 22,781 | — | — |
| 2000-10-24 | $0.41 | $0.41 | 161,747 | — | — |
| 2000-10-23 | $0.40 | $0.40 | 72,900 | — | — |
| 2000-10-20 | $0.43 | $0.43 | 148,078 | — | — |
| 2000-10-19 | $0.41 | $0.41 | 123,019 | — | — |
| 2000-10-18 | $0.37 | $0.37 | 307,547 | — | — |
| 2000-10-17 | $0.40 | $0.40 | 18,225 | — | — |
| 2000-10-16 | $0.40 | $0.40 | 11,391 | — | — |
| 2000-10-13 | $0.40 | $0.40 | 52,397 | — | — |
| 2000-10-12 | $0.37 | $0.37 | 141,244 | — | — |
| 2000-10-11 | $0.39 | $0.39 | 143,522 | — | — |
| 2000-10-10 | $0.40 | $0.40 | 54,675 | — | — |
| 2000-10-09 | $0.41 | $0.41 | 241,481 | — | — |
| 2000-10-06 | $0.43 | $0.43 | 127,575 | — | — |
| 2000-10-05 | $0.40 | $0.40 | 539,916 | — | — |
| 2000-10-04 | $0.43 | $0.43 | 375,891 | — | — |
| 2000-10-03 | $0.43 | $0.43 | 43,284 | — | — |
| 2000-10-02 | $0.43 | $0.43 | 88,847 | — | — |
| 2000-09-29 | $0.44 | $0.44 | 410,063 | — | — |
| 2000-09-28 | $0.46 | $0.46 | 47,841 | — | — |
| 2000-09-27 | $0.45 | $0.45 | 143,522 | — | — |
| 2000-09-26 | $0.42 | $0.42 | 0 | — | — |
| 2000-09-25 | $0.42 | $0.42 | 145,800 | — | — |
| 2000-09-22 | $0.43 | $0.43 | 0 | — | — |
| 2000-09-21 | $0.43 | $0.43 | 38,728 | — | — |
| 2000-09-20 | $0.42 | $0.42 | 38,728 | — | — |
| 2000-09-19 | $0.41 | $0.41 | 0 | — | — |
| 2000-09-18 | $0.41 | $0.41 | 11,391 | — | — |
| 2000-09-15 | $0.42 | $0.42 | 97,959 | — | — |
| 2000-09-14 | $0.40 | $0.40 | 296,156 | — | — |
| 2000-09-13 | $0.42 | $0.42 | 13,669 | — | — |
| 2000-09-12 | $0.40 | $0.40 | 9,113 | — | — |
| 2000-09-11 | $0.40 | $0.40 | 4,556 | — | — |
| 2000-09-08 | $0.40 | $0.40 | 84,291 | — | — |
| 2000-09-07 | $0.43 | $0.43 | 18,225 | — | — |
| 2000-09-06 | $0.40 | $0.40 | 136,688 | — | — |
| 2000-09-05 | $0.42 | $0.42 | 75,178 | — | — |
| 2000-09-01 | $0.39 | $0.39 | 729,000 | — | — |
| 2000-08-31 | $0.41 | $0.41 | 494,353 | — | — |
| 2000-08-30 | $0.42 | $0.42 | 123,019 | — | — |
| 2000-08-29 | $0.44 | $0.44 | 50,119 | — | — |
| 2000-08-28 | $0.46 | $0.46 | 9,113 | — | — |
| 2000-08-25 | $0.46 | $0.46 | 43,284 | — | — |
| 2000-08-24 | $0.44 | $0.44 | 0 | — | — |
| 2000-08-23 | $0.44 | $0.44 | 4,556 | — | — |
| 2000-08-22 | $0.44 | $0.44 | 61,509 | — | — |
| 2000-08-21 | $0.46 | $0.46 | 50,119 | — | — |
| 2000-08-18 | $0.44 | $0.44 | 949,978 | — | — |
| 2000-08-17 | $0.46 | $0.46 | 104,794 | — | — |
| 2000-08-16 | $0.48 | $0.48 | 11,391 | — | — |
| 2000-08-15 | $0.48 | $0.48 | 0 | — | — |
| 2000-08-14 | $0.48 | $0.48 | 66,066 | — | — |
| 2000-08-11 | $0.48 | $0.48 | 0 | — | — |
| 2000-08-10 | $0.48 | $0.48 | 34,172 | — | — |
| 2000-08-09 | $0.48 | $0.48 | 109,350 | — | — |
| 2000-08-08 | $0.48 | $0.48 | 170,859 | — | — |
| 2000-08-07 | $0.47 | $0.47 | 75,178 | — | — |
| 2000-08-04 | $0.47 | $0.47 | 116,184 | — | — |
| 2000-08-03 | $0.44 | $0.44 | 70,622 | — | — |
| 2000-08-02 | $0.44 | $0.44 | 177,694 | — | — |
| 2000-08-01 | $0.42 | $0.42 | 43,284 | — | — |
| 2000-07-31 | $0.43 | $0.43 | 77,456 | — | — |
| 2000-07-28 | $0.44 | $0.44 | 36,450 | — | — |
| 2000-07-27 | $0.43 | $0.43 | 45,563 | — | — |
| 2000-07-26 | $0.42 | $0.42 | 63,788 | — | — |
| 2000-07-25 | $0.41 | $0.41 | 9,113 | — | — |
| 2000-07-24 | $0.41 | $0.41 | 91,125 | — | — |
| 2000-07-21 | $0.38 | $0.38 | 143,522 | — | — |
| 2000-07-20 | $0.38 | $0.38 | 341,719 | — | — |
| 2000-07-19 | $0.41 | $0.41 | 31,894 | — | — |
| 2000-07-18 | $0.41 | $0.41 | 15,947 | — | — |
| 2000-07-17 | $0.41 | $0.41 | 25,059 | — | — |
| 2000-07-14 | $0.40 | $0.40 | 0 | — | — |
| 2000-07-13 | $0.40 | $0.40 | 13,669 | — | — |
| 2000-07-12 | $0.40 | $0.40 | 70,622 | — | — |
| 2000-07-11 | $0.41 | $0.41 | 0 | — | — |
| 2000-07-10 | $0.41 | $0.41 | 111,628 | — | — |
| 2000-07-07 | $0.41 | $0.41 | 6,834 | — | — |
| 2000-07-06 | $0.41 | $0.41 | 0 | — | — |
| 2000-07-05 | $0.41 | $0.41 | 63,788 | — | — |
| 2000-07-03 | $0.44 | $0.44 | 27,338 | — | — |
| 2000-06-30 | $0.43 | $0.43 | 713,053 | — | — |
| 2000-06-29 | $0.42 | $0.42 | 47,841 | — | — |
| 2000-06-28 | $0.43 | $0.43 | 0 | — | — |
| 2000-06-27 | $0.43 | $0.43 | 0 | — | — |
| 2000-06-26 | $0.43 | $0.43 | 0 | — | — |
| 2000-06-23 | $0.43 | $0.43 | 22,781 | — | — |
| 2000-06-22 | $0.41 | $0.41 | 43,284 | — | — |
| 2000-06-21 | $0.41 | $0.41 | 198,197 | — | — |
| 2000-06-20 | $0.42 | $0.42 | 216,422 | — | — |
| 2000-06-19 | $0.43 | $0.43 | 84,291 | — | — |
| 2000-06-16 | $0.41 | $0.41 | 22,781 | — | — |
| 2000-06-15 | $0.40 | $0.40 | 45,563 | — | — |
| 2000-06-14 | $0.40 | $0.40 | 373,613 | — | — |
| 2000-06-13 | $0.43 | $0.43 | 13,669 | — | — |
| 2000-06-12 | $0.43 | $0.43 | 2,278 | — | — |
| 2000-06-09 | $0.44 | $0.44 | 0 | — | — |
| 2000-06-08 | $0.44 | $0.44 | 31,894 | — | — |
| 2000-06-07 | $0.43 | $0.43 | 211,866 | — | — |
| 2000-06-06 | $0.42 | $0.42 | 13,669 | — | — |
| 2000-06-05 | $0.42 | $0.42 | 234,647 | — | — |
| 2000-06-02 | $0.42 | $0.42 | 353,109 | — | — |
| 2000-06-01 | $0.42 | $0.42 | 15,947 | — | — |
| 2000-05-31 | $0.39 | $0.39 | 134,409 | — | — |
| 2000-05-30 | $0.44 | $0.44 | 109,350 | — | — |
| 2000-05-26 | $0.43 | $0.43 | 152,634 | — | — |
| 2000-05-25 | $0.44 | $0.44 | 68,344 | — | — |
| 2000-05-24 | $0.44 | $0.44 | 22,781 | — | — |
| 2000-05-23 | $0.47 | $0.47 | 4,556 | — | — |
| 2000-05-22 | $0.44 | $0.44 | 161,747 | — | — |
| 2000-05-19 | $0.46 | $0.46 | 15,947 | — | — |
| 2000-05-18 | $0.46 | $0.46 | 13,669 | — | — |
| 2000-05-17 | $0.45 | $0.45 | 2,278 | — | — |
| 2000-05-16 | $0.44 | $0.44 | 72,900 | — | — |
| 2000-05-15 | $0.44 | $0.44 | 50,119 | — | — |
| 2000-05-12 | $0.44 | $0.44 | 50,119 | — | — |
| 2000-05-11 | $0.44 | $0.44 | 2,278 | — | — |
| 2000-05-10 | $0.44 | $0.44 | 43,284 | — | — |
| 2000-05-09 | $0.44 | $0.44 | 68,344 | — | — |
| 2000-05-08 | $0.47 | $0.47 | 4,556 | — | — |
| 2000-05-05 | $0.48 | $0.48 | 36,450 | — | — |
| 2000-05-04 | $0.48 | $0.48 | 25,059 | — | — |
| 2000-05-03 | $0.48 | $0.48 | 4,556 | — | — |
| 2000-05-02 | $0.47 | $0.47 | 9,113 | — | — |
| 2000-05-01 | $0.46 | $0.46 | 95,681 | — | — |
| 2000-04-28 | $0.48 | $0.48 | 159,469 | — | — |
| 2000-04-27 | $0.45 | $0.45 | 113,906 | — | — |
| 2000-04-26 | $0.47 | $0.47 | 47,841 | — | — |
| 2000-04-25 | $0.47 | $0.47 | 54,675 | — | — |
| 2000-04-24 | $0.46 | $0.46 | 25,059 | — | — |
| 2000-04-20 | $0.47 | $0.47 | 75,178 | — | — |
| 2000-04-19 | $0.47 | $0.47 | 50,119 | — | — |
| 2000-04-18 | $0.45 | $0.45 | 93,403 | — | — |
| 2000-04-17 | $0.46 | $0.46 | 43,284 | — | — |
| 2000-04-14 | $0.48 | $0.48 | 79,734 | — | — |
| 2000-04-13 | $0.48 | $0.48 | 43,284 | — | — |
| 2000-04-12 | $0.46 | $0.46 | 84,291 | — | — |
| 2000-04-11 | $0.48 | $0.48 | 88,847 | — | — |
| 2000-04-10 | $0.47 | $0.47 | 13,669 | — | — |
| 2000-04-07 | $0.48 | $0.48 | 318,938 | — | — |
| 2000-04-06 | $0.44 | $0.44 | 61,509 | — | — |
| 2000-04-05 | $0.48 | $0.48 | 129,853 | — | — |
| 2000-04-04 | $0.53 | $0.53 | 56,953 | — | — |
| 2000-04-03 | $0.52 | $0.52 | 2,278 | — | — |
| 2000-03-31 | $0.52 | $0.52 | 0 | — | — |
| 2000-03-30 | $0.52 | $0.52 | 13,669 | — | — |
| 2000-03-29 | $0.56 | $0.56 | 27,338 | — | — |
| 2000-03-28 | $0.53 | $0.53 | 4,556 | — | — |
| 2000-03-27 | $0.56 | $0.56 | 70,622 | — | — |
| 2000-03-24 | $0.56 | $0.56 | 4,556 | — | — |
| 2000-03-23 | $0.53 | $0.53 | 0 | — | — |
| 2000-03-22 | $0.53 | $0.53 | 0 | — | — |
| 2000-03-21 | $0.53 | $0.53 | 2,278 | — | — |
| 2000-03-20 | $0.56 | $0.56 | 91,125 | — | — |
| 2000-03-17 | $0.53 | $0.53 | 152,634 | — | — |
| 2000-03-16 | $0.53 | $0.53 | 18,225 | — | — |
| 2000-03-15 | $0.53 | $0.53 | 0 | — | — |
| 2000-03-14 | $0.53 | $0.53 | 34,172 | — | — |
| 2000-03-13 | $0.53 | $0.53 | 0 | — | — |
| 2000-03-10 | $0.53 | $0.53 | 18,225 | — | — |
| 2000-03-09 | $0.53 | $0.53 | 59,231 | — | — |
| 2000-03-08 | $0.53 | $0.53 | 22,781 | — | — |
| 2000-03-07 | $0.53 | $0.53 | 91,125 | — | — |
| 2000-03-06 | $0.53 | $0.53 | 0 | — | — |
| 2000-03-03 | $0.53 | $0.53 | 77,456 | — | — |
| 2000-03-02 | $0.55 | $0.55 | 22,781 | — | — |
| 2000-03-01 | $0.54 | $0.54 | 54,675 | — | — |
| 2000-02-29 | $0.54 | $0.54 | 34,172 | — | — |
| 2000-02-28 | $0.54 | $0.54 | 11,391 | — | — |
| 2000-02-25 | $0.54 | $0.54 | 75,178 | — | — |
| 2000-02-24 | $0.55 | $0.55 | 2,278 | — | — |
| 2000-02-23 | $0.54 | $0.54 | 104,794 | — | — |
| 2000-02-22 | $0.55 | $0.55 | 97,959 | — | — |
| 2000-02-18 | $0.54 | $0.54 | 164,025 | — | — |
| 2000-02-17 | $0.54 | $0.54 | 18,225 | — | — |
| 2000-02-16 | $0.55 | $0.55 | 34,172 | — | — |
| 2000-02-15 | $0.53 | $0.53 | 0 | — | — |
| 2000-02-14 | $0.53 | $0.53 | 47,841 | — | — |
| 2000-02-11 | $0.55 | $0.55 | 84,291 | — | — |
| 2000-02-10 | $0.54 | $0.54 | 34,172 | — | — |
| 2000-02-09 | $0.55 | $0.55 | 6,834 | — | — |
| 2000-02-08 | $0.56 | $0.56 | 13,669 | — | — |
| 2000-02-07 | $0.55 | $0.55 | 82,013 | — | — |
| 2000-02-04 | $0.56 | $0.56 | 25,059 | — | — |
| 2000-02-03 | $0.56 | $0.56 | 93,403 | — | — |
| 2000-02-02 | $0.53 | $0.53 | 284,766 | — | — |
| 2000-02-01 | $0.52 | $0.52 | 243,759 | — | — |
| 2000-01-31 | $0.52 | $0.52 | 457,903 | — | — |
| 2000-01-28 | $0.56 | $0.56 | 4,556 | — | — |
| 2000-01-27 | $0.55 | $0.55 | 13,669 | — | — |
| 2000-01-26 | $0.55 | $0.55 | 52,397 | — | — |
| 2000-01-25 | $0.55 | $0.55 | 75,178 | — | — |
| 2000-01-24 | $0.55 | $0.55 | 31,894 | — | — |
| 2000-01-21 | $0.54 | $0.54 | 43,284 | — | — |
| 2000-01-20 | $0.56 | $0.56 | 18,225 | — | — |
| 2000-01-19 | $0.54 | $0.54 | 152,634 | — | — |
| 2000-01-18 | $0.53 | $0.53 | 116,184 | — | — |
| 2000-01-14 | $0.50 | $0.50 | 34,172 | — | — |
| 2000-01-13 | $0.51 | $0.51 | 0 | — | — |
| 2000-01-12 | $0.51 | $0.51 | 61,509 | — | — |
| 2000-01-11 | $0.48 | $0.48 | 259,706 | — | — |
| 2000-01-10 | $0.55 | $0.55 | 104,794 | — | — |
| 2000-01-07 | $0.49 | $0.49 | 34,172 | — | — |
| 2000-01-06 | $0.49 | $0.49 | 4,556 | — | — |
| 2000-01-05 | $0.54 | $0.54 | 2,278 | — | — |
| 2000-01-04 | $0.48 | $0.48 | 2,278 | — | — |
| 2000-01-03 | $0.49 | $0.49 | 88,847 | — | — |