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
- 1994-05-26 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 | $0.58 | $0.58 | 1,954,966 | — | — |
| 2000-12-28 | $0.57 | $0.57 | 1,033,213 | — | — |
| 2000-12-27 | $0.54 | $0.54 | 1,128,750 | — | — |
| 2000-12-26 | $0.60 | $0.60 | 1,080,981 | — | — |
| 2000-12-22 | $0.57 | $0.57 | 932,368 | — | — |
| 2000-12-21 | $0.58 | $0.58 | 2,613,108 | — | — |
| 2000-12-20 | $0.54 | $0.54 | 1,213,671 | — | — |
| 2000-12-19 | $0.58 | $0.58 | 3,340,250 | — | — |
| 2000-12-18 | $0.51 | $0.51 | 7,471,332 | — | — |
| 2000-12-15 | $0.54 | $0.54 | 12,577,243 | — | — |
| 2000-12-14 | $0.56 | $0.56 | 5,151,910 | — | — |
| 2000-12-13 | $0.66 | $0.66 | 2,337,113 | — | — |
| 2000-12-12 | $0.76 | $0.76 | 1,797,507 | — | — |
| 2000-12-11 | $0.79 | $0.79 | 1,928,428 | — | — |
| 2000-12-08 | $0.84 | $0.84 | 1,121,673 | — | — |
| 2000-12-07 | $0.90 | $0.90 | 452,915 | — | — |
| 2000-12-06 | $0.93 | $0.93 | 3,842,702 | — | — |
| 2000-12-05 | $0.96 | $0.96 | 700,603 | — | — |
| 2000-12-04 | $0.96 | $0.96 | 1,390,591 | — | — |
| 2000-12-01 | $0.95 | $0.95 | 1,379,976 | — | — |
| 2000-11-30 | $0.90 | $0.90 | 978,368 | — | — |
| 2000-11-29 | $0.89 | $0.89 | 617,451 | — | — |
| 2000-11-28 | $0.88 | $0.88 | 344,994 | — | — |
| 2000-11-27 | $0.96 | $0.96 | 2,361,882 | — | — |
| 2000-11-24 | $0.84 | $0.84 | 316,687 | — | — |
| 2000-11-22 | $0.83 | $0.83 | 574,990 | — | — |
| 2000-11-21 | $0.90 | $0.90 | 410,454 | — | — |
| 2000-11-20 | $0.89 | $0.89 | 688,219 | — | — |
| 2000-11-17 | $0.86 | $0.86 | 916,446 | — | — |
| 2000-11-16 | $0.88 | $0.88 | 550,221 | — | — |
| 2000-11-15 | $0.93 | $0.93 | 755,448 | — | — |
| 2000-11-14 | $0.92 | $0.92 | 583,836 | — | — |
| 2000-11-13 | $0.85 | $0.85 | 1,020,828 | — | — |
| 2000-11-10 | $0.92 | $0.92 | 1,195,979 | — | — |
| 2000-11-09 | $0.96 | $0.96 | 711,218 | — | — |
| 2000-11-08 | $0.96 | $0.96 | 656,373 | — | — |
| 2000-11-07 | $0.96 | $0.96 | 833,293 | — | — |
| 2000-11-06 | $0.99 | $0.99 | 624,528 | — | — |
| 2000-11-03 | $0.96 | $0.96 | 406,916 | — | — |
| 2000-11-02 | $0.96 | $0.96 | 189,304 | — | — |
| 2000-11-01 | $0.95 | $0.95 | 458,223 | — | — |
| 2000-10-31 | $0.99 | $0.99 | 1,609,972 | — | — |
| 2000-10-30 | $1.01 | $1.01 | 5,137,757 | — | — |
| 2000-10-27 | $0.95 | $0.95 | 1,155,288 | — | — |
| 2000-10-26 | $0.94 | $0.94 | 2,889,104 | — | — |
| 2000-10-25 | $0.84 | $0.84 | 1,962,043 | — | — |
| 2000-10-24 | $0.96 | $0.96 | 536,068 | — | — |
| 2000-10-23 | $0.96 | $0.96 | 620,989 | — | — |
| 2000-10-20 | $0.98 | $0.98 | 1,043,828 | — | — |
| 2000-10-19 | $0.97 | $0.97 | 417,531 | — | — |
| 2000-10-18 | $0.95 | $0.95 | 734,218 | — | — |
| 2000-10-17 | $0.98 | $0.98 | 1,617,049 | — | — |
| 2000-10-16 | $0.99 | $0.99 | 2,811,259 | — | — |
| 2000-10-13 | $0.98 | $0.98 | 2,029,272 | — | — |
| 2000-10-12 | $0.96 | $0.96 | 1,926,659 | — | — |
| 2000-10-11 | $0.96 | $0.96 | 3,959,470 | — | — |
| 2000-10-10 | $0.96 | $0.96 | 4,035,545 | — | — |
| 2000-10-09 | $0.93 | $0.93 | 1,797,507 | — | — |
| 2000-10-06 | $0.90 | $0.90 | 1,859,429 | — | — |
| 2000-10-05 | $0.93 | $0.93 | 934,138 | — | — |
| 2000-10-04 | $0.90 | $0.90 | 1,873,583 | — | — |
| 2000-10-03 | $0.90 | $0.90 | 4,955,529 | — | — |
| 2000-10-02 | $0.89 | $0.89 | 5,114,757 | — | — |
| 2000-09-29 | $0.86 | $0.86 | 1,027,905 | — | — |
| 2000-09-28 | $0.85 | $0.85 | 2,107,117 | — | — |
| 2000-09-27 | $0.83 | $0.83 | 757,218 | — | — |
| 2000-09-26 | $0.81 | $0.81 | 1,891,275 | — | — |
| 2000-09-25 | $0.79 | $0.79 | 1,033,213 | — | — |
| 2000-09-22 | $0.79 | $0.79 | 716,526 | — | — |
| 2000-09-21 | $0.78 | $0.78 | 2,938,641 | — | — |
| 2000-09-20 | $0.73 | $0.73 | 3,336,711 | — | — |
| 2000-09-19 | $0.76 | $0.76 | 681,142 | — | — |
| 2000-09-18 | $0.74 | $0.74 | 813,832 | — | — |
| 2000-09-15 | $0.74 | $0.74 | 990,752 | — | — |
| 2000-09-14 | $0.73 | $0.73 | 528,991 | — | — |
| 2000-09-13 | $0.73 | $0.73 | 1,188,902 | — | — |
| 2000-09-12 | $0.75 | $0.75 | 1,556,896 | — | — |
| 2000-09-11 | $0.76 | $0.76 | 491,838 | — | — |
| 2000-09-08 | $0.78 | $0.78 | 799,678 | — | — |
| 2000-09-07 | $0.78 | $0.78 | 307,841 | — | — |
| 2000-09-06 | $0.78 | $0.78 | 1,056,212 | — | — |
| 2000-09-05 | $0.79 | $0.79 | 1,816,968 | — | — |
| 2000-09-01 | $0.79 | $0.79 | 1,654,202 | — | — |
| 2000-08-31 | $0.79 | $0.79 | 541,375 | — | — |
| 2000-08-30 | $0.78 | $0.78 | 272,457 | — | — |
| 2000-08-29 | $0.78 | $0.78 | 91,998 | — | — |
| 2000-08-28 | $0.77 | $0.77 | 169,843 | — | — |
| 2000-08-25 | $0.77 | $0.77 | 321,994 | — | — |
| 2000-08-24 | $0.78 | $0.78 | 651,066 | — | — |
| 2000-08-23 | $0.75 | $0.75 | 360,917 | — | — |
| 2000-08-22 | $0.78 | $0.78 | 258,303 | — | — |
| 2000-08-21 | $0.81 | $0.81 | 284,841 | — | — |
| 2000-08-18 | $0.82 | $0.82 | 458,223 | — | — |
| 2000-08-17 | $0.82 | $0.82 | 406,916 | — | — |
| 2000-08-16 | $0.82 | $0.82 | 419,300 | — | — |
| 2000-08-15 | $0.83 | $0.83 | 442,300 | — | — |
| 2000-08-14 | $0.83 | $0.83 | 681,142 | — | — |
| 2000-08-11 | $0.81 | $0.81 | 180,458 | — | — |
| 2000-08-10 | $0.81 | $0.81 | 994,290 | — | — |
| 2000-08-09 | $0.81 | $0.81 | 539,606 | — | — |
| 2000-08-08 | $0.81 | $0.81 | 357,378 | — | — |
| 2000-08-07 | $0.82 | $0.82 | 309,610 | — | — |
| 2000-08-04 | $0.79 | $0.79 | 438,762 | — | — |
| 2000-08-03 | $0.81 | $0.81 | 843,908 | — | — |
| 2000-08-02 | $0.81 | $0.81 | 1,551,588 | — | — |
| 2000-08-01 | $0.77 | $0.77 | 1,135,826 | — | — |
| 2000-07-31 | $0.83 | $0.83 | 385,686 | — | — |
| 2000-07-28 | $0.84 | $0.84 | 413,993 | — | — |
| 2000-07-27 | $0.83 | $0.83 | 856,293 | — | — |
| 2000-07-26 | $0.83 | $0.83 | 550,221 | — | — |
| 2000-07-25 | $0.84 | $0.84 | 488,299 | — | — |
| 2000-07-24 | $0.84 | $0.84 | 652,835 | — | — |
| 2000-07-21 | $0.85 | $0.85 | 636,912 | — | — |
| 2000-07-20 | $0.85 | $0.85 | 214,073 | — | — |
| 2000-07-19 | $0.82 | $0.82 | 382,147 | — | — |
| 2000-07-18 | $0.84 | $0.84 | 371,532 | — | — |
| 2000-07-17 | $0.85 | $0.85 | 948,291 | — | — |
| 2000-07-14 | $0.85 | $0.85 | 1,165,903 | — | — |
| 2000-07-13 | $0.83 | $0.83 | 270,688 | — | — |
| 2000-07-12 | $0.83 | $0.83 | 693,526 | — | — |
| 2000-07-11 | $0.85 | $0.85 | 813,832 | — | — |
| 2000-07-10 | $0.85 | $0.85 | 555,529 | — | — |
| 2000-07-07 | $0.83 | $0.83 | 721,834 | — | — |
| 2000-07-06 | $0.82 | $0.82 | 332,610 | — | — |
| 2000-07-05 | $0.83 | $0.83 | 776,679 | — | — |
| 2000-07-03 | $0.76 | $0.76 | 1,061,520 | — | — |
| 2000-06-30 | $0.77 | $0.77 | 3,283,635 | — | — |
| 2000-06-29 | $0.88 | $0.88 | 4,171,774 | — | — |
| 2000-06-28 | $0.85 | $0.85 | 2,897,950 | — | — |
| 2000-06-27 | $0.85 | $0.85 | 2,066,426 | — | — |
| 2000-06-26 | $0.82 | $0.82 | 275,995 | — | — |
| 2000-06-23 | $0.81 | $0.81 | 1,201,287 | — | — |
| 2000-06-22 | $0.81 | $0.81 | 490,068 | — | — |
| 2000-06-21 | $0.82 | $0.82 | 383,916 | — | — |
| 2000-06-20 | $0.83 | $0.83 | 378,609 | — | — |
| 2000-06-19 | $0.84 | $0.84 | 419,300 | — | — |
| 2000-06-16 | $0.84 | $0.84 | 217,612 | — | — |
| 2000-06-15 | $0.84 | $0.84 | 445,838 | — | — |
| 2000-06-14 | $0.83 | $0.83 | 534,298 | — | — |
| 2000-06-13 | $0.84 | $0.84 | 923,522 | — | — |
| 2000-06-12 | $0.85 | $0.85 | 2,041,657 | — | — |
| 2000-06-09 | $0.78 | $0.78 | 309,610 | — | — |
| 2000-06-08 | $0.78 | $0.78 | 1,203,056 | — | — |
| 2000-06-07 | $0.79 | $0.79 | 942,984 | — | — |
| 2000-06-06 | $0.81 | $0.81 | 617,451 | — | — |
| 2000-06-05 | $0.81 | $0.81 | 1,245,517 | — | — |
| 2000-06-02 | $0.83 | $0.83 | 1,523,281 | — | — |
| 2000-06-01 | $0.83 | $0.83 | 3,651,629 | — | — |
| 2000-05-31 | $0.79 | $0.79 | 2,935,103 | — | — |
| 2000-05-30 | $0.74 | $0.74 | 1,962,043 | — | — |
| 2000-05-26 | $0.73 | $0.73 | 1,333,977 | — | — |
| 2000-05-25 | $0.72 | $0.72 | 192,843 | — | — |
| 2000-05-24 | $0.72 | $0.72 | 1,548,050 | — | — |
| 2000-05-23 | $0.71 | $0.71 | 1,102,212 | — | — |
| 2000-05-22 | $0.71 | $0.71 | 118,536 | — | — |
| 2000-05-19 | $0.72 | $0.72 | 681,142 | — | — |
| 2000-05-18 | $0.72 | $0.72 | 1,206,594 | — | — |
| 2000-05-17 | $0.73 | $0.73 | 665,219 | — | — |
| 2000-05-16 | $0.71 | $0.71 | 858,062 | — | — |
| 2000-05-15 | $0.71 | $0.71 | 1,185,364 | — | — |
| 2000-05-12 | $0.71 | $0.71 | 751,910 | — | — |
| 2000-05-11 | $0.67 | $0.67 | 224,688 | — | — |
| 2000-05-10 | $0.63 | $0.63 | 507,760 | — | — |
| 2000-05-09 | $0.65 | $0.65 | 406,916 | — | — |
| 2000-05-08 | $0.66 | $0.66 | 548,452 | — | — |
| 2000-05-05 | $0.66 | $0.66 | 1,155,288 | — | — |
| 2000-05-04 | $0.66 | $0.66 | 203,458 | — | — |
| 2000-05-03 | $0.68 | $0.68 | 808,524 | — | — |
| 2000-05-02 | $0.67 | $0.67 | 605,066 | — | — |
| 2000-05-01 | $0.70 | $0.70 | 306,072 | — | — |
| 2000-04-28 | $0.71 | $0.71 | 229,996 | — | — |
| 2000-04-27 | $0.73 | $0.73 | 808,524 | — | — |
| 2000-04-26 | $0.73 | $0.73 | 629,835 | — | — |
| 2000-04-25 | $0.72 | $0.72 | 1,528,589 | — | — |
| 2000-04-24 | $0.75 | $0.75 | 1,401,206 | — | — |
| 2000-04-20 | $0.74 | $0.74 | 2,282,268 | — | — |
| 2000-04-19 | $0.69 | $0.69 | 1,560,434 | — | — |
| 2000-04-18 | $0.65 | $0.65 | 1,139,365 | — | — |
| 2000-04-17 | $0.61 | $0.61 | 353,840 | — | — |
| 2000-04-14 | $0.60 | $0.60 | 1,088,058 | — | — |
| 2000-04-13 | $0.65 | $0.65 | 1,024,367 | — | — |
| 2000-04-12 | $0.66 | $0.66 | 304,302 | — | — |
| 2000-04-11 | $0.67 | $0.67 | 838,601 | — | — |
| 2000-04-10 | $0.66 | $0.66 | 620,989 | — | — |
| 2000-04-07 | $0.71 | $0.71 | 2,284,037 | — | — |
| 2000-04-06 | $0.73 | $0.73 | 5,917,974 | — | — |
| 2000-04-05 | $0.66 | $0.66 | 1,034,982 | — | — |
| 2000-04-04 | $0.66 | $0.66 | 1,486,128 | — | — |
| 2000-04-03 | $0.66 | $0.66 | 1,949,658 | — | — |
| 2000-03-31 | $0.63 | $0.63 | 2,276,960 | — | — |
| 2000-03-30 | $0.57 | $0.57 | 2,363,651 | — | — |
| 2000-03-29 | $0.60 | $0.60 | 1,579,896 | — | — |
| 2000-03-28 | $0.56 | $0.56 | 2,103,579 | — | — |
| 2000-03-27 | $0.52 | $0.52 | 859,831 | — | — |
| 2000-03-24 | $0.53 | $0.53 | 1,263,209 | — | — |
| 2000-03-23 | $0.52 | $0.52 | 2,611,339 | — | — |
| 2000-03-22 | $0.51 | $0.51 | 4,859,992 | — | — |
| 2000-03-21 | $0.42 | $0.42 | 479,453 | — | — |
| 2000-03-20 | $0.42 | $0.42 | 482,992 | — | — |
| 2000-03-17 | $0.40 | $0.40 | 56,614 | — | — |
| 2000-03-16 | $0.41 | $0.41 | 321,994 | — | — |
| 2000-03-15 | $0.41 | $0.41 | 401,608 | — | — |
| 2000-03-14 | $0.42 | $0.42 | 155,690 | — | — |
| 2000-03-13 | $0.42 | $0.42 | 187,535 | — | — |
| 2000-03-10 | $0.45 | $0.45 | 438,762 | — | — |
| 2000-03-09 | $0.44 | $0.44 | 845,678 | — | — |
| 2000-03-08 | $0.42 | $0.42 | 1,188,902 | — | — |
| 2000-03-07 | $0.40 | $0.40 | 702,372 | — | — |
| 2000-03-06 | $0.43 | $0.43 | 843,908 | — | — |
| 2000-03-03 | $0.42 | $0.42 | 1,107,519 | — | — |
| 2000-03-02 | $0.42 | $0.42 | 824,447 | — | — |
| 2000-03-01 | $0.43 | $0.43 | 233,534 | — | — |
| 2000-02-29 | $0.42 | $0.42 | 203,458 | — | — |
| 2000-02-28 | $0.42 | $0.42 | 222,919 | — | — |
| 2000-02-25 | $0.42 | $0.42 | 797,909 | — | — |
| 2000-02-24 | $0.44 | $0.44 | 390,993 | — | — |
| 2000-02-23 | $0.45 | $0.45 | 808,524 | — | — |
| 2000-02-22 | $0.45 | $0.45 | 482,992 | — | — |
| 2000-02-18 | $0.45 | $0.45 | 1,438,360 | — | — |
| 2000-02-17 | $0.46 | $0.46 | 543,144 | — | — |
| 2000-02-16 | $0.47 | $0.47 | 479,453 | — | — |
| 2000-02-15 | $0.47 | $0.47 | 277,764 | — | — |
| 2000-02-14 | $0.46 | $0.46 | 332,610 | — | — |
| 2000-02-11 | $0.47 | $0.47 | 1,369,361 | — | — |
| 2000-02-10 | $0.45 | $0.45 | 364,455 | — | — |
| 2000-02-09 | $0.47 | $0.47 | 426,377 | — | — |
| 2000-02-08 | $0.46 | $0.46 | 337,917 | — | — |
| 2000-02-07 | $0.47 | $0.47 | 260,072 | — | — |
| 2000-02-04 | $0.47 | $0.47 | 348,532 | — | — |
| 2000-02-03 | $0.47 | $0.47 | 252,996 | — | — |
| 2000-02-02 | $0.47 | $0.47 | 440,531 | — | — |
| 2000-02-01 | $0.47 | $0.47 | 182,228 | — | — |
| 2000-01-31 | $0.46 | $0.46 | 438,762 | — | — |
| 2000-01-28 | $0.46 | $0.46 | 536,068 | — | — |
| 2000-01-27 | $0.45 | $0.45 | 277,764 | — | — |
| 2000-01-26 | $0.45 | $0.45 | 137,998 | — | — |
| 2000-01-25 | $0.46 | $0.46 | 366,224 | — | — |
| 2000-01-24 | $0.47 | $0.47 | 766,064 | — | — |
| 2000-01-21 | $0.47 | $0.47 | 240,611 | — | — |
| 2000-01-20 | $0.47 | $0.47 | 574,990 | — | — |
| 2000-01-19 | $0.48 | $0.48 | 369,763 | — | — |
| 2000-01-18 | $0.47 | $0.47 | 268,918 | — | — |
| 2000-01-14 | $0.48 | $0.48 | 550,221 | — | — |
| 2000-01-13 | $0.47 | $0.47 | 205,227 | — | — |
| 2000-01-12 | $0.48 | $0.48 | 458,223 | — | — |
| 2000-01-11 | $0.47 | $0.47 | 1,192,441 | — | — |
| 2000-01-10 | $0.48 | $0.48 | 585,605 | — | — |
| 2000-01-07 | $0.49 | $0.49 | 663,450 | — | — |
| 2000-01-06 | $0.49 | $0.49 | 898,754 | — | — |
| 2000-01-05 | $0.52 | $0.52 | 1,264,978 | — | — |
| 2000-01-04 | $0.53 | $0.53 | 1,663,048 | — | — |
| 2000-01-03 | $0.54 | $0.54 | 990,752 | — | — |