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
- 2000-04-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $0.11 | $0.11 | 1,700 |
| 2000-12-28 | $0.11 | $0.11 | 4,000 |
| 2000-12-27 | $0.16 | $0.16 | 22,200 |
| 2000-12-26 | $0.11 | $0.11 | 33,100 |
| 2000-12-22 | $0.14 | $0.14 | 115,000 |
| 2000-12-21 | $0.14 | $0.14 | 500 |
| 2000-12-20 | $0.13 | $0.13 | 43,700 |
| 2000-12-19 | $0.13 | $0.13 | 57,900 |
| 2000-12-18 | $0.13 | $0.13 | 1,500 |
| 2000-12-15 | $0.16 | $0.16 | 28,000 |
| 2000-12-14 | $0.14 | $0.14 | 81,500 |
| 2000-12-13 | $0.17 | $0.17 | 2,000 |
| 2000-12-12 | $0.14 | $0.14 | 400 |
| 2000-12-11 | $0.19 | $0.19 | 3,300 |
| 2000-12-08 | $0.19 | $0.19 | 100 |
| 2000-12-07 | $0.19 | $0.19 | 10,500 |
| 2000-12-06 | $0.20 | $0.20 | 7,200 |
| 2000-12-05 | $0.16 | $0.16 | 0 |
| 2000-12-04 | $0.16 | $0.16 | 195,000 |
| 2000-12-01 | $0.16 | $0.16 | 45,600 |
| 2000-11-30 | $0.22 | $0.22 | 6,000 |
| 2000-11-29 | $0.16 | $0.16 | 1,200 |
| 2000-11-28 | $0.25 | $0.25 | 3,000 |
| 2000-11-27 | $0.25 | $0.25 | 1,000 |
| 2000-11-24 | $0.16 | $0.16 | 0 |
| 2000-11-22 | $0.16 | $0.16 | 0 |
| 2000-11-21 | $0.16 | $0.16 | 66,500 |
| 2000-11-20 | $0.23 | $0.23 | 25,000 |
| 2000-11-17 | $0.19 | $0.19 | 0 |
| 2000-11-16 | $0.19 | $0.19 | 6,000 |
| 2000-11-15 | $0.19 | $0.19 | 165,400 |
| 2000-11-14 | $0.22 | $0.22 | 234,400 |
| 2000-11-13 | $0.25 | $0.25 | 5,000 |
| 2000-11-10 | $0.30 | $0.30 | 25,500 |
| 2000-11-09 | $0.31 | $0.31 | 0 |
| 2000-11-08 | $0.31 | $0.31 | 35,200 |
| 2000-11-07 | $0.31 | $0.31 | 71,000 |
| 2000-11-06 | $0.30 | $0.30 | 200 |
| 2000-11-03 | $0.30 | $0.30 | 5,000 |
| 2000-11-02 | $0.25 | $0.25 | 0 |
| 2000-11-01 | $0.25 | $0.25 | 200 |
| 2000-10-31 | $0.23 | $0.23 | 78,200 |
| 2000-10-30 | $0.25 | $0.25 | 23,000 |
| 2000-10-27 | $0.23 | $0.23 | 210,100 |
| 2000-10-26 | $0.25 | $0.25 | 111,000 |
| 2000-10-25 | $0.30 | $0.30 | 92,500 |
| 2000-10-24 | $0.38 | $0.38 | 45,000 |
| 2000-10-23 | $0.38 | $0.38 | 0 |
| 2000-10-20 | $0.38 | $0.38 | 723,200 |
| 2000-10-19 | $0.34 | $0.34 | 0 |
| 2000-10-18 | $0.34 | $0.34 | 122,500 |
| 2000-10-17 | $0.47 | $0.47 | 10,000 |
| 2000-10-16 | $0.47 | $0.47 | 13,500 |
| 2000-10-13 | $0.53 | $0.53 | 8,500 |
| 2000-10-12 | $0.50 | $0.50 | 81,000 |
| 2000-10-11 | $0.45 | $0.45 | 100,800 |
| 2000-10-10 | $0.47 | $0.47 | 7,900 |
| 2000-10-09 | $0.53 | $0.53 | 6,100 |
| 2000-10-06 | $0.56 | $0.56 | 64,300 |
| 2000-10-05 | $0.56 | $0.56 | 25,500 |
| 2000-10-04 | $0.63 | $0.63 | 14,500 |
| 2000-10-03 | $0.66 | $0.66 | 45,600 |
| 2000-10-02 | $0.70 | $0.70 | 10,500 |
| 2000-09-29 | $0.77 | $0.77 | 35,500 |
| 2000-09-28 | $0.88 | $0.88 | 33,000 |
| 2000-09-27 | $0.91 | $0.91 | 8,500 |
| 2000-09-26 | $0.84 | $0.84 | 13,000 |
| 2000-09-25 | $0.97 | $0.97 | 11,000 |
| 2000-09-22 | $0.84 | $0.84 | 2,000 |
| 2000-09-21 | $0.88 | $0.88 | 16,000 |
| 2000-09-20 | $0.94 | $0.94 | 15,000 |
| 2000-09-19 | $1.00 | $1.00 | 8,500 |
| 2000-09-18 | $1.13 | $1.13 | 270,500 |
| 2000-09-15 | $1.16 | $1.16 | 26,500 |
| 2000-09-14 | $1.13 | $1.13 | 9,000 |
| 2000-09-13 | $1.13 | $1.13 | 7,000 |
| 2000-09-12 | $1.16 | $1.16 | 2,000 |
| 2000-09-11 | $1.16 | $1.16 | 1,000 |
| 2000-09-08 | $1.22 | $1.22 | 392,500 |
| 2000-09-07 | $1.19 | $1.19 | 17,000 |
| 2000-09-06 | $1.22 | $1.22 | 15,000 |
| 2000-09-05 | $1.25 | $1.25 | 12,800 |
| 2000-09-01 | $1.25 | $1.25 | 0 |
| 2000-08-31 | $1.25 | $1.25 | 515,600 |
| 2000-08-30 | $1.28 | $1.28 | 95,600 |
| 2000-08-29 | $1.25 | $1.25 | 23,800 |
| 2000-08-28 | $1.06 | $1.06 | 3,500 |
| 2000-08-25 | $1.13 | $1.13 | 400 |
| 2000-08-24 | $1.13 | $1.13 | 0 |
| 2000-08-23 | $1.13 | $1.13 | 0 |
| 2000-08-22 | $1.13 | $1.13 | 0 |
| 2000-08-21 | $1.13 | $1.13 | 6,200 |
| 2000-08-18 | $1.13 | $1.13 | 0 |
| 2000-08-17 | $1.13 | $1.13 | 0 |
| 2000-08-16 | $1.13 | $1.13 | 3,500 |
| 2000-08-15 | $1.00 | $1.00 | 14,000 |
| 2000-08-14 | $1.06 | $1.06 | 5,000 |
| 2000-08-11 | $1.06 | $1.06 | 52,500 |
| 2000-08-10 | $1.00 | $1.00 | 10,500 |
| 2000-08-09 | $1.25 | $1.25 | 3,500 |
| 2000-08-08 | $1.00 | $1.00 | 17,400 |
| 2000-08-07 | $1.16 | $1.16 | 0 |
| 2000-08-04 | $1.16 | $1.16 | 9,500 |
| 2000-08-03 | $1.19 | $1.19 | 52,800 |
| 2000-08-02 | $1.25 | $1.25 | 9,500 |
| 2000-08-01 | $1.31 | $1.31 | 307,000 |
| 2000-07-31 | $1.19 | $1.19 | 11,800 |
| 2000-07-28 | $1.19 | $1.19 | 23,600 |
| 2000-07-27 | $1.31 | $1.31 | 2,300 |
| 2000-07-26 | $1.38 | $1.38 | 21,000 |
| 2000-07-25 | $1.38 | $1.38 | 48,500 |
| 2000-07-24 | $1.50 | $1.50 | 3,000 |
| 2000-07-21 | $1.63 | $1.63 | 12,000 |
| 2000-07-20 | $1.63 | $1.63 | 21,000 |
| 2000-07-19 | $1.75 | $1.75 | 14,000 |
| 2000-07-18 | $1.81 | $1.81 | 44,600 |
| 2000-07-17 | $1.78 | $1.78 | 15,000 |
| 2000-07-14 | $1.78 | $1.78 | 20,000 |
| 2000-07-13 | $1.88 | $1.88 | 4,000 |
| 2000-07-12 | $1.88 | $1.88 | 45,600 |
| 2000-07-11 | $1.81 | $1.81 | 0 |
| 2000-07-10 | $1.81 | $1.81 | 11,100 |
| 2000-07-07 | $1.81 | $1.81 | 38,500 |
| 2000-07-06 | $2.00 | $2.00 | 65,200 |
| 2000-07-05 | $1.94 | $1.94 | 51,800 |
| 2000-07-03 | $1.88 | $1.88 | 0 |
| 2000-06-30 | $1.88 | $1.88 | 100,000 |
| 2000-06-29 | $1.81 | $1.81 | 30,000 |
| 2000-06-28 | $1.81 | $1.81 | 3,000 |
| 2000-06-27 | $1.81 | $1.81 | 17,500 |
| 2000-06-26 | $1.88 | $1.88 | 167,700 |
| 2000-06-23 | $1.75 | $1.75 | 2,000 |
| 2000-06-22 | $1.84 | $1.84 | 12,500 |
| 2000-06-21 | $1.75 | $1.75 | 3,200 |
| 2000-06-20 | $1.75 | $1.75 | 3,000 |
| 2000-06-19 | $1.88 | $1.88 | 3,100 |
| 2000-06-16 | $1.88 | $1.88 | 3,000 |
| 2000-06-15 | $1.88 | $1.88 | 7,900 |
| 2000-06-14 | $1.88 | $1.88 | 106,000 |
| 2000-06-13 | $1.75 | $1.75 | 13,500 |
| 2000-06-12 | $1.75 | $1.75 | 4,000 |
| 2000-06-09 | $1.88 | $1.88 | 1,000 |
| 2000-06-08 | $1.88 | $1.88 | 5,000 |
| 2000-06-07 | $1.81 | $1.81 | 5,100 |
| 2000-06-06 | $1.75 | $1.75 | 1,000 |
| 2000-06-05 | $1.75 | $1.75 | 7,000 |
| 2000-06-02 | $1.78 | $1.78 | 0 |
| 2000-06-01 | $1.78 | $1.78 | 0 |
| 2000-05-31 | $1.78 | $1.78 | 18,700 |
| 2000-05-30 | $1.75 | $1.75 | 171,700 |
| 2000-05-26 | $1.88 | $1.88 | 40,500 |
| 2000-05-25 | $2.00 | $2.00 | 60,100 |
| 2000-05-24 | $1.88 | $1.88 | 87,500 |
| 2000-05-23 | $1.88 | $1.88 | 0 |
| 2000-05-22 | $1.88 | $1.88 | 4,600 |
| 2000-05-19 | $2.00 | $2.00 | 0 |
| 2000-05-18 | $2.00 | $2.00 | 4,600 |
| 2000-05-17 | $2.06 | $2.06 | 2,000 |
| 2000-05-16 | $2.25 | $2.25 | 9,600 |
| 2000-05-15 | $2.03 | $2.03 | 23,500 |
| 2000-05-12 | $2.00 | $2.00 | 36,500 |
| 2000-05-11 | $2.25 | $2.25 | 23,200 |
| 2000-05-10 | $2.44 | $2.44 | 15,300 |
| 2000-05-09 | $2.81 | $2.81 | 55,000 |
| 2000-05-08 | $2.75 | $2.75 | 0 |
| 2000-05-05 | $2.75 | $2.75 | 1,000 |
| 2000-05-04 | $2.75 | $2.75 | 10,500 |
| 2000-05-03 | $3.00 | $3.00 | 22,900 |
| 2000-05-02 | $3.50 | $3.50 | 54,000 |
| 2000-05-01 | $3.00 | $3.00 | 21,700 |
| 2000-04-28 | $2.94 | $2.94 | 18,300 |
| 2000-04-27 | $2.94 | $2.94 | 0 |
| 2000-04-26 | $2.94 | $2.94 | 0 |
| 2000-04-25 | $2.94 | $2.94 | 88,600 |
| 2000-04-24 | $2.88 | $2.88 | 0 |
| 2000-04-20 | $2.88 | $2.88 | 37,500 |
| 2000-04-19 | $3.19 | $3.19 | 22,400 |
| 2000-04-18 | $3.25 | $3.25 | 20,000 |
| 2000-04-17 | $3.25 | $3.25 | 2,100 |
| 2000-04-14 | $3.75 | $3.75 | 25,900 |
| 2000-04-13 | $3.88 | $3.88 | 26,000 |
| 2000-04-12 | $3.95 | $3.95 | 12,000 |
| 2000-04-11 | $3.88 | $3.88 | 3,500 |
| 2000-04-10 | $4.13 | $4.13 | 1,900 |
| 2000-04-07 | $3.88 | $3.88 | 29,800 |
| 2000-04-06 | $3.75 | $3.75 | 7,700 |
| 2000-04-05 | $3.75 | $3.75 | 400 |
| 2000-04-04 | $3.88 | $3.88 | 10,000 |
| 2000-04-03 | $4.03 | $4.03 | 11,500 |