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
- 1997-07-17 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 | $0.82 | $0.86 | 596,800 | — | — |
| 2000-12-28 | $0.78 | $0.83 | 84,800 | — | — |
| 2000-12-27 | $0.77 | $0.81 | 44,800 | — | — |
| 2000-12-26 | $0.75 | $0.80 | 276,800 | — | — |
| 2000-12-22 | $0.75 | $0.79 | 163,200 | — | — |
| 2000-12-21 | $0.75 | $0.79 | 40,000 | — | — |
| 2000-12-20 | $0.75 | $0.79 | 352,000 | — | — |
| 2000-12-19 | $0.76 | $0.80 | 41,600 | — | — |
| 2000-12-18 | $0.75 | $0.79 | 228,800 | — | — |
| 2000-12-15 | $0.74 | $0.78 | 0 | — | — |
| 2000-12-14 | $0.74 | $0.78 | 49,600 | — | — |
| 2000-12-13 | $0.73 | $0.77 | 800,000 | — | — |
| 2000-12-12 | $0.76 | $0.80 | 278,400 | — | — |
| 2000-12-11 | $0.75 | $0.79 | 236,800 | — | — |
| 2000-12-08 | $0.73 | $0.78 | 272,000 | — | — |
| 2000-12-07 | $0.70 | $0.74 | 168,000 | — | — |
| 2000-12-06 | $0.69 | $0.73 | 171,200 | — | — |
| 2000-12-05 | $0.67 | $0.71 | 83,200 | — | — |
| 2000-12-04 | $0.64 | $0.68 | 651,200 | — | — |
| 2000-12-01 | $0.64 | $0.68 | 171,200 | — | — |
| 2000-11-30 | $0.65 | $0.69 | 182,400 | — | — |
| 2000-11-29 | $0.67 | $0.71 | 49,600 | — | — |
| 2000-11-28 | $0.66 | $0.69 | 316,800 | — | — |
| 2000-11-27 | $0.68 | $0.72 | 416,000 | — | — |
| 2000-11-24 | $0.72 | $0.76 | 33,600 | — | — |
| 2000-11-22 | $0.70 | $0.74 | 388,800 | — | — |
| 2000-11-21 | $0.72 | $0.77 | 313,600 | — | — |
| 2000-11-20 | $0.72 | $0.77 | 9,600 | — | — |
| 2000-11-17 | $0.72 | $0.77 | 9,600 | — | — |
| 2000-11-16 | $0.72 | $0.77 | 0 | — | — |
| 2000-11-15 | $0.72 | $0.77 | 17,600 | — | — |
| 2000-11-14 | $0.75 | $0.79 | 8,000 | — | — |
| 2000-11-13 | $0.72 | $0.77 | 4,800 | — | — |
| 2000-11-10 | $0.72 | $0.76 | 65,600 | — | — |
| 2000-11-09 | $0.71 | $0.76 | 6,400 | — | — |
| 2000-11-08 | $0.71 | $0.75 | 128,000 | — | — |
| 2000-11-07 | $0.73 | $0.77 | 9,600 | — | — |
| 2000-11-06 | $0.72 | $0.76 | 75,200 | — | — |
| 2000-11-03 | $0.72 | $0.76 | 3,200 | — | — |
| 2000-11-02 | $0.72 | $0.76 | 110,400 | — | — |
| 2000-11-01 | $0.72 | $0.76 | 19,200 | — | — |
| 2000-10-31 | $0.73 | $0.77 | 254,400 | — | — |
| 2000-10-30 | $0.72 | $0.76 | 323,200 | — | — |
| 2000-10-27 | $0.72 | $0.76 | 116,800 | — | — |
| 2000-10-26 | $0.72 | $0.76 | 0 | — | — |
| 2000-10-25 | $0.72 | $0.76 | 256,000 | — | — |
| 2000-10-24 | $0.73 | $0.78 | 49,600 | — | — |
| 2000-10-23 | $0.75 | $0.79 | 56,000 | — | — |
| 2000-10-20 | $0.73 | $0.78 | 105,600 | — | — |
| 2000-10-19 | $0.74 | $0.79 | 388,800 | — | — |
| 2000-10-18 | $0.73 | $0.78 | 0 | — | — |
| 2000-10-17 | $0.73 | $0.78 | 28,800 | — | — |
| 2000-10-16 | $0.75 | $0.79 | 168,000 | — | — |
| 2000-10-13 | $0.75 | $0.79 | 17,600 | — | — |
| 2000-10-12 | $0.73 | $0.77 | 60,800 | — | — |
| 2000-10-11 | $0.75 | $0.79 | 54,400 | — | — |
| 2000-10-10 | $0.75 | $0.79 | 52,800 | — | — |
| 2000-10-09 | $0.74 | $0.79 | 131,200 | — | — |
| 2000-10-06 | $0.75 | $0.79 | 577,600 | — | — |
| 2000-10-05 | $0.75 | $0.80 | 36,800 | — | — |
| 2000-10-04 | $0.75 | $0.80 | 76,800 | — | — |
| 2000-10-03 | $0.75 | $0.79 | 230,400 | — | — |
| 2000-10-02 | $0.75 | $0.79 | 113,600 | — | — |
| 2000-09-29 | $0.74 | $0.78 | 844,800 | — | — |
| 2000-09-28 | $0.74 | $0.78 | 464,000 | — | — |
| 2000-09-27 | $0.82 | $0.86 | 158,400 | — | — |
| 2000-09-26 | $0.84 | $0.88 | 528,000 | — | — |
| 2000-09-25 | $0.84 | $0.88 | 411,200 | — | — |
| 2000-09-22 | $0.97 | $1.02 | 86,400 | — | — |
| 2000-09-21 | $0.98 | $1.02 | 35,200 | — | — |
| 2000-09-20 | $0.98 | $1.02 | 1,009,600 | — | — |
| 2000-09-19 | $0.97 | $1.02 | 304,000 | — | — |
| 2000-09-18 | $0.98 | $1.02 | 129,600 | — | — |
| 2000-09-15 | $1.00 | $1.05 | 0 | — | — |
| 2000-09-14 | $1.00 | $1.05 | 132,800 | — | — |
| 2000-09-13 | $0.97 | $1.02 | 62,400 | — | — |
| 2000-09-12 | $0.97 | $1.02 | 14,400 | — | — |
| 2000-09-11 | $0.98 | $1.02 | 11,200 | — | — |
| 2000-09-08 | $0.98 | $1.02 | 12,800 | — | — |
| 2000-09-07 | $0.95 | $1.00 | 43,200 | — | — |
| 2000-09-06 | $0.97 | $1.02 | 73,600 | — | — |
| 2000-09-05 | $0.93 | $0.98 | 51,200 | — | — |
| 2000-09-01 | $0.93 | $0.98 | 81,600 | — | — |
| 2000-08-31 | $0.92 | $0.96 | 6,400 | — | — |
| 2000-08-30 | $0.92 | $0.97 | 0 | — | — |
| 2000-08-29 | $0.92 | $0.97 | 464,000 | — | — |
| 2000-08-28 | $0.92 | $0.96 | 0 | — | — |
| 2000-08-25 | $0.92 | $0.96 | 1,600 | — | — |
| 2000-08-24 | $0.93 | $0.98 | 0 | — | — |
| 2000-08-23 | $0.93 | $0.98 | 124,800 | — | — |
| 2000-08-22 | $0.91 | $0.96 | 3,200 | — | — |
| 2000-08-21 | $0.91 | $0.96 | 8,000 | — | — |
| 2000-08-18 | $0.93 | $0.97 | 0 | — | — |
| 2000-08-17 | $0.93 | $0.97 | 36,800 | — | — |
| 2000-08-16 | $0.92 | $0.97 | 8,000 | — | — |
| 2000-08-15 | $0.92 | $0.96 | 28,800 | — | — |
| 2000-08-14 | $0.92 | $0.97 | 72,000 | — | — |
| 2000-08-11 | $0.93 | $0.97 | 25,600 | — | — |
| 2000-08-10 | $0.93 | $0.98 | 19,200 | — | — |
| 2000-08-09 | $0.92 | $0.97 | 33,600 | — | — |
| 2000-08-08 | $0.92 | $0.97 | 0 | — | — |
| 2000-08-07 | $0.92 | $0.97 | 16,000 | — | — |
| 2000-08-04 | $0.92 | $0.97 | 41,600 | — | — |
| 2000-08-03 | $0.93 | $0.98 | 11,200 | — | — |
| 2000-08-02 | $0.92 | $0.97 | 1,600 | — | — |
| 2000-08-01 | $0.94 | $0.98 | 126,400 | — | — |
| 2000-07-31 | $0.94 | $0.98 | 33,600 | — | — |
| 2000-07-28 | $0.93 | $0.98 | 11,200 | — | — |
| 2000-07-27 | $0.93 | $0.98 | 36,800 | — | — |
| 2000-07-26 | $0.94 | $0.98 | 24,000 | — | — |
| 2000-07-25 | $0.98 | $1.02 | 0 | — | — |
| 2000-07-24 | $0.98 | $1.02 | 19,200 | — | — |
| 2000-07-21 | $0.98 | $1.03 | 1,600 | — | — |
| 2000-07-20 | $0.98 | $1.02 | 0 | — | — |
| 2000-07-19 | $0.98 | $1.02 | 1,600 | — | — |
| 2000-07-18 | $0.98 | $1.03 | 593,600 | — | — |
| 2000-07-17 | $1.02 | $1.07 | 9,600 | — | — |
| 2000-07-14 | $1.02 | $1.07 | 171,200 | — | — |
| 2000-07-13 | $1.00 | $1.05 | 70,400 | — | — |
| 2000-07-12 | $1.01 | $1.06 | 152,000 | — | — |
| 2000-07-11 | $1.02 | $1.07 | 64,000 | — | — |
| 2000-07-10 | $1.02 | $1.07 | 3,200 | — | — |
| 2000-07-07 | $1.02 | $1.07 | 3,200 | — | — |
| 2000-07-06 | $1.04 | $1.09 | 96,000 | — | — |
| 2000-07-05 | $1.02 | $1.07 | 1,600 | — | — |
| 2000-07-03 | $1.03 | $1.07 | 131,200 | — | — |
| 2000-06-30 | $1.04 | $1.08 | 0 | — | — |
| 2000-06-29 | $1.04 | $1.08 | 14,400 | — | — |
| 2000-06-28 | $1.03 | $1.07 | 102,400 | — | — |
| 2000-06-27 | $1.03 | $1.07 | 9,600 | — | — |
| 2000-06-26 | $1.03 | $1.07 | 6,400 | — | — |
| 2000-06-23 | $1.05 | $1.09 | 38,400 | — | — |
| 2000-06-22 | $1.03 | $1.07 | 60,800 | — | — |
| 2000-06-21 | $1.04 | $1.08 | 73,600 | — | — |
| 2000-06-20 | $1.05 | $1.09 | 20,800 | — | — |
| 2000-06-19 | $1.08 | $1.12 | 28,800 | — | — |
| 2000-06-16 | $1.09 | $1.14 | 224,000 | — | — |
| 2000-06-15 | $1.07 | $1.12 | 57,600 | — | — |
| 2000-06-14 | $1.07 | $1.12 | 80,000 | — | — |
| 2000-06-13 | $1.07 | $1.12 | 1,600 | — | — |
| 2000-06-12 | $1.07 | $1.12 | 20,800 | — | — |
| 2000-06-09 | $1.07 | $1.11 | 52,800 | — | — |
| 2000-06-08 | $1.07 | $1.12 | 25,600 | — | — |
| 2000-06-07 | $1.09 | $1.14 | 20,800 | — | — |
| 2000-06-06 | $1.08 | $1.12 | 83,200 | — | — |
| 2000-06-05 | $1.07 | $1.11 | 3,200 | — | — |
| 2000-06-02 | $1.06 | $1.11 | 64,000 | — | — |
| 2000-06-01 | $1.03 | $1.07 | 9,600 | — | — |
| 2000-05-31 | $1.03 | $1.07 | 0 | — | — |
| 2000-05-30 | $1.03 | $1.07 | 32,000 | — | — |
| 2000-05-26 | $1.06 | $1.11 | 6,400 | — | — |
| 2000-05-25 | $1.03 | $1.07 | 0 | — | — |
| 2000-05-24 | $1.03 | $1.07 | 76,800 | — | — |
| 2000-05-23 | $1.02 | $1.07 | 4,800 | — | — |
| 2000-05-22 | $1.03 | $1.07 | 272,000 | — | — |
| 2000-05-19 | $1.05 | $1.09 | 16,000 | — | — |
| 2000-05-18 | $1.05 | $1.10 | 49,600 | — | — |
| 2000-05-17 | $1.11 | $1.16 | 8,000 | — | — |
| 2000-05-16 | $1.14 | $1.19 | 262,400 | — | — |
| 2000-05-15 | $1.13 | $1.18 | 1,600 | — | — |
| 2000-05-12 | $1.18 | $1.23 | 20,800 | — | — |
| 2000-05-11 | $1.13 | $1.18 | 195,200 | — | — |
| 2000-05-10 | $1.13 | $1.17 | 115,200 | — | — |
| 2000-05-09 | $1.13 | $1.17 | 46,400 | — | — |
| 2000-05-08 | $1.08 | $1.12 | 35,200 | — | — |
| 2000-05-05 | $1.14 | $1.19 | 20,800 | — | — |
| 2000-05-04 | $1.05 | $1.09 | 92,800 | — | — |
| 2000-05-03 | $1.04 | $1.09 | 174,400 | — | — |
| 2000-05-02 | $1.08 | $1.12 | 22,400 | — | — |
| 2000-05-01 | $1.06 | $1.11 | 62,400 | — | — |
| 2000-04-28 | $1.11 | $1.16 | 100,800 | — | — |
| 2000-04-27 | $1.11 | $1.16 | 24,000 | — | — |
| 2000-04-26 | $1.11 | $1.16 | 128,000 | — | — |
| 2000-04-25 | $1.10 | $1.15 | 48,000 | — | — |
| 2000-04-24 | $1.04 | $1.08 | 115,200 | — | — |
| 2000-04-20 | $1.08 | $1.12 | 76,800 | — | — |
| 2000-04-19 | $1.08 | $1.12 | 22,400 | — | — |
| 2000-04-18 | $1.06 | $1.11 | 20,800 | — | — |
| 2000-04-17 | $1.04 | $1.08 | 54,400 | — | — |
| 2000-04-14 | $1.01 | $1.05 | 387,200 | — | — |
| 2000-04-13 | $1.03 | $1.07 | 6,400 | — | — |
| 2000-04-12 | $1.02 | $1.07 | 97,600 | — | — |
| 2000-04-11 | $0.97 | $1.01 | 84,800 | — | — |
| 2000-04-10 | $0.95 | $0.99 | 4,800 | — | — |
| 2000-04-07 | $0.96 | $1.00 | 27,200 | — | — |
| 2000-04-06 | $0.95 | $0.99 | 27,200 | — | — |
| 2000-04-05 | $0.95 | $0.99 | 116,800 | — | — |
| 2000-04-04 | $0.94 | $0.97 | 72,000 | — | — |
| 2000-04-03 | $0.93 | $0.96 | 104,000 | — | — |
| 2000-03-31 | $0.90 | $0.93 | 1,209,600 | — | — |
| 2000-03-30 | $0.99 | $1.02 | 163,200 | — | — |
| 2000-03-29 | $1.05 | $1.08 | 185,600 | — | — |
| 2000-03-28 | $1.02 | $1.06 | 342,400 | — | — |
| 2000-03-27 | $1.02 | $1.06 | 4,800 | — | — |
| 2000-03-24 | $1.08 | $1.12 | 60,800 | — | — |
| 2000-03-23 | $1.02 | $1.06 | 94,400 | — | — |
| 2000-03-22 | $0.97 | $1.00 | 28,800 | — | — |
| 2000-03-21 | $0.97 | $1.00 | 41,600 | — | — |
| 2000-03-20 | $0.97 | $1.00 | 24,000 | — | — |
| 2000-03-17 | $0.97 | $1.00 | 78,400 | — | — |
| 2000-03-16 | $0.94 | $0.97 | 54,400 | — | — |
| 2000-03-15 | $0.95 | $0.98 | 209,600 | — | — |
| 2000-03-14 | $0.91 | $0.95 | 35,200 | — | — |
| 2000-03-13 | $0.92 | $0.95 | 72,000 | — | — |
| 2000-03-10 | $0.92 | $0.95 | 542,400 | — | — |
| 2000-03-09 | $0.92 | $0.95 | 152,000 | — | — |
| 2000-03-08 | $1.00 | $1.03 | 137,600 | — | — |
| 2000-03-07 | $0.97 | $1.00 | 163,200 | — | — |
| 2000-03-06 | $1.02 | $1.06 | 83,200 | — | — |
| 2000-03-03 | $1.02 | $1.05 | 19,200 | — | — |
| 2000-03-02 | $1.02 | $1.05 | 83,200 | — | — |
| 2000-03-01 | $1.03 | $1.07 | 174,400 | — | — |
| 2000-02-29 | $1.05 | $1.09 | 193,600 | — | — |
| 2000-02-28 | $1.05 | $1.08 | 36,800 | — | — |
| 2000-02-25 | $1.09 | $1.13 | 22,400 | — | — |
| 2000-02-24 | $1.06 | $1.10 | 6,400 | — | — |
| 2000-02-23 | $1.10 | $1.14 | 46,400 | — | — |
| 2000-02-22 | $1.09 | $1.13 | 9,600 | — | — |
| 2000-02-18 | $1.08 | $1.12 | 16,000 | — | — |
| 2000-02-17 | $1.08 | $1.12 | 32,000 | — | — |
| 2000-02-16 | $1.07 | $1.11 | 3,200 | — | — |
| 2000-02-15 | $1.08 | $1.12 | 192,000 | — | — |
| 2000-02-14 | $1.07 | $1.11 | 33,600 | — | — |
| 2000-02-11 | $1.07 | $1.11 | 40,000 | — | — |
| 2000-02-10 | $1.09 | $1.13 | 62,400 | — | — |
| 2000-02-09 | $1.09 | $1.13 | 124,800 | — | — |
| 2000-02-08 | $1.10 | $1.14 | 102,400 | — | — |
| 2000-02-07 | $1.11 | $1.15 | 11,200 | — | — |
| 2000-02-04 | $1.11 | $1.15 | 1,600 | — | — |
| 2000-02-03 | $1.14 | $1.18 | 8,000 | — | — |
| 2000-02-02 | $1.12 | $1.16 | 64,000 | — | — |
| 2000-02-01 | $1.10 | $1.14 | 17,600 | — | — |
| 2000-01-31 | $1.10 | $1.14 | 75,200 | — | — |
| 2000-01-28 | $1.13 | $1.17 | 38,400 | — | — |
| 2000-01-27 | $1.14 | $1.18 | 48,000 | — | — |
| 2000-01-26 | $1.16 | $1.20 | 20,800 | — | — |
| 2000-01-25 | $1.17 | $1.21 | 158,400 | — | — |
| 2000-01-24 | $1.15 | $1.19 | 30,400 | — | — |
| 2000-01-21 | $1.16 | $1.20 | 59,200 | — | — |
| 2000-01-20 | $1.17 | $1.21 | 969,600 | — | — |
| 2000-01-19 | $1.17 | $1.21 | 24,000 | — | — |
| 2000-01-18 | $1.15 | $1.19 | 62,400 | — | — |
| 2000-01-14 | $1.21 | $1.25 | 174,400 | — | — |
| 2000-01-13 | $1.21 | $1.25 | 83,200 | — | — |
| 2000-01-12 | $1.17 | $1.21 | 364,800 | — | — |
| 2000-01-11 | $1.19 | $1.23 | 76,800 | — | — |
| 2000-01-10 | $1.19 | $1.23 | 73,600 | — | — |
| 2000-01-07 | $1.19 | $1.23 | 17,600 | — | — |
| 2000-01-06 | $1.19 | $1.23 | 3,200 | — | — |
| 2000-01-05 | $1.18 | $1.22 | 86,400 | — | — |
| 2000-01-04 | $1.20 | $1.24 | 30,400 | — | — |
| 2000-01-03 | $1.22 | $1.25 | 257,600 | — | — |