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
- 1997-01-03 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 | $0.62 | $0.62 | 7,900 | — | — |
| 2000-12-28 | $0.64 | $0.64 | 14,700 | — | — |
| 2000-12-27 | $0.64 | $0.64 | 47,950 | — | — |
| 2000-12-26 | $0.62 | $0.62 | 35,150 | — | — |
| 2000-12-22 | $0.62 | $0.62 | 35,650 | — | — |
| 2000-12-21 | $0.68 | $0.68 | 14,650 | — | — |
| 2000-12-20 | $0.72 | $0.72 | 2,050 | — | — |
| 2000-12-19 | $0.74 | $0.74 | 5,250 | — | — |
| 2000-12-18 | $0.75 | $0.75 | 9,000 | — | — |
| 2000-12-15 | $0.75 | $0.75 | 7,700 | — | — |
| 2000-12-14 | $0.72 | $0.72 | 22,500 | — | — |
| 2000-12-13 | $0.66 | $0.66 | 5,650 | — | — |
| 2000-12-12 | $0.64 | $0.64 | 4,050 | — | — |
| 2000-12-11 | $0.64 | $0.64 | 1,900 | — | — |
| 2000-12-08 | $0.64 | $0.64 | 900 | — | — |
| 2000-12-07 | $0.70 | $0.70 | 27,150 | — | — |
| 2000-12-06 | $0.64 | $0.64 | 700 | — | — |
| 2000-12-05 | $0.64 | $0.64 | 750 | — | — |
| 2000-12-04 | $0.68 | $0.68 | 6,650 | — | — |
| 2000-12-01 | $0.68 | $0.68 | 1,650 | — | — |
| 2000-11-30 | $0.72 | $0.72 | 10,750 | — | — |
| 2000-11-29 | $0.72 | $0.72 | 6,200 | — | — |
| 2000-11-28 | $0.80 | $0.80 | 3,000 | — | — |
| 2000-11-27 | $0.70 | $0.70 | 11,150 | — | — |
| 2000-11-24 | $0.72 | $0.72 | 100 | — | — |
| 2000-11-22 | $0.72 | $0.72 | 400 | — | — |
| 2000-11-21 | $0.72 | $0.72 | 14,000 | — | — |
| 2000-11-20 | $0.76 | $0.76 | 10,950 | — | — |
| 2000-11-17 | $0.68 | $0.68 | 60,200 | — | — |
| 2000-11-16 | $0.68 | $0.68 | 66,250 | — | — |
| 2000-11-15 | $0.79 | $0.79 | 10,700 | — | — |
| 2000-11-14 | $0.70 | $0.70 | 116,450 | — | — |
| 2000-11-13 | $0.84 | $0.84 | 65,900 | — | — |
| 2000-11-10 | $0.92 | $0.92 | 6,250 | — | — |
| 2000-11-09 | $0.90 | $0.90 | 26,750 | — | — |
| 2000-11-08 | $0.88 | $0.88 | 29,400 | — | — |
| 2000-11-07 | $0.82 | $0.82 | 0 | — | — |
| 2000-11-06 | $0.82 | $0.82 | 4,250 | — | — |
| 2000-11-03 | $0.92 | $0.92 | 0 | — | — |
| 2000-11-02 | $0.92 | $0.92 | 8,650 | — | — |
| 2000-11-01 | $0.90 | $0.90 | 200 | — | — |
| 2000-10-31 | $0.90 | $0.90 | 750 | — | — |
| 2000-10-30 | $0.90 | $0.90 | 250 | — | — |
| 2000-10-27 | $0.90 | $0.90 | 7,500 | — | — |
| 2000-10-26 | $0.94 | $0.94 | 17,200 | — | — |
| 2000-10-25 | $1.02 | $1.02 | 8,350 | — | — |
| 2000-10-24 | $1.02 | $1.02 | 9,150 | — | — |
| 2000-10-23 | $1.10 | $1.10 | 5,550 | — | — |
| 2000-10-20 | $1.18 | $1.18 | 38,250 | — | — |
| 2000-10-19 | $0.98 | $0.98 | 550 | — | — |
| 2000-10-18 | $0.96 | $0.96 | 12,700 | — | — |
| 2000-10-17 | $0.86 | $0.86 | 25,550 | — | — |
| 2000-10-16 | $0.76 | $0.76 | 4,700 | — | — |
| 2000-10-13 | $0.74 | $0.74 | 1,750 | — | — |
| 2000-10-12 | $0.72 | $0.72 | 8,100 | — | — |
| 2000-10-11 | $0.84 | $0.84 | 35,350 | — | — |
| 2000-10-10 | $0.88 | $0.88 | 700 | — | — |
| 2000-10-09 | $0.88 | $0.88 | 500 | — | — |
| 2000-10-06 | $1.00 | $1.00 | 13,700 | — | — |
| 2000-10-05 | $1.04 | $1.04 | 0 | — | — |
| 2000-10-04 | $1.04 | $1.04 | 3,000 | — | — |
| 2000-10-03 | $1.04 | $1.04 | 16,000 | — | — |
| 2000-10-02 | $0.92 | $0.92 | 27,350 | — | — |
| 2000-09-29 | $1.06 | $1.06 | 3,100 | — | — |
| 2000-09-28 | $1.08 | $1.08 | 10,300 | — | — |
| 2000-09-27 | $1.08 | $1.08 | 14,750 | — | — |
| 2000-09-26 | $1.08 | $1.08 | 3,950 | — | — |
| 2000-09-25 | $1.08 | $1.08 | 150 | — | — |
| 2000-09-22 | $1.12 | $1.12 | 23,000 | — | — |
| 2000-09-21 | $1.12 | $1.12 | 3,250 | — | — |
| 2000-09-20 | $1.10 | $1.10 | 7,700 | — | — |
| 2000-09-19 | $1.12 | $1.12 | 6,600 | — | — |
| 2000-09-18 | $1.12 | $1.12 | 350 | — | — |
| 2000-09-15 | $1.20 | $1.20 | 3,450 | — | — |
| 2000-09-14 | $1.11 | $1.11 | 87,450 | — | — |
| 2000-09-13 | $1.34 | $1.34 | 72,750 | — | — |
| 2000-09-12 | $1.20 | $1.20 | 22,250 | — | — |
| 2000-09-11 | $1.16 | $1.16 | 9,250 | — | — |
| 2000-09-08 | $1.20 | $1.20 | 17,500 | — | — |
| 2000-09-07 | $1.26 | $1.26 | 80,350 | — | — |
| 2000-09-06 | $1.24 | $1.24 | 32,500 | — | — |
| 2000-09-05 | $1.24 | $1.24 | 62,400 | — | — |
| 2000-09-01 | $1.04 | $1.04 | 44,000 | — | — |
| 2000-08-31 | $1.14 | $1.14 | 29,050 | — | — |
| 2000-08-30 | $1.00 | $1.00 | 65,750 | — | — |
| 2000-08-29 | $0.96 | $0.96 | 9,300 | — | — |
| 2000-08-28 | $1.00 | $1.00 | 12,150 | — | — |
| 2000-08-25 | $0.98 | $0.98 | 56,400 | — | — |
| 2000-08-24 | $0.98 | $0.98 | 14,000 | — | — |
| 2000-08-23 | $1.00 | $1.00 | 1,850 | — | — |
| 2000-08-22 | $0.98 | $0.98 | 50 | — | — |
| 2000-08-21 | $0.98 | $0.98 | 10,200 | — | — |
| 2000-08-18 | $1.00 | $1.00 | 4,950 | — | — |
| 2000-08-17 | $0.98 | $0.98 | 33,500 | — | — |
| 2000-08-16 | $1.00 | $1.00 | 18,950 | — | — |
| 2000-08-15 | $0.98 | $0.98 | 8,300 | — | — |
| 2000-08-14 | $0.94 | $0.94 | 0 | — | — |
| 2000-08-11 | $0.94 | $0.94 | 0 | — | — |
| 2000-08-10 | $0.94 | $0.94 | 100 | — | — |
| 2000-08-09 | $0.94 | $0.94 | 12,350 | — | — |
| 2000-08-08 | $0.94 | $0.94 | 5,500 | — | — |
| 2000-08-07 | $0.98 | $0.98 | 1,050 | — | — |
| 2000-08-04 | $0.87 | $0.87 | 8,000 | — | — |
| 2000-08-03 | $0.86 | $0.86 | 2,550 | — | — |
| 2000-08-02 | $0.84 | $0.84 | 28,500 | — | — |
| 2000-08-01 | $1.14 | $1.14 | 28,500 | — | — |
| 2000-07-31 | $1.10 | $1.10 | 33,000 | — | — |
| 2000-07-28 | $1.00 | $1.00 | 950 | — | — |
| 2000-07-27 | $1.00 | $1.00 | 1,000 | — | — |
| 2000-07-26 | $1.00 | $1.00 | 18,550 | — | — |
| 2000-07-25 | $1.06 | $1.06 | 50 | — | — |
| 2000-07-24 | $1.10 | $1.10 | 3,000 | — | — |
| 2000-07-21 | $1.10 | $1.10 | 24,500 | — | — |
| 2000-07-20 | $1.14 | $1.14 | 16,450 | — | — |
| 2000-07-19 | $1.14 | $1.14 | 18,500 | — | — |
| 2000-07-18 | $1.22 | $1.22 | 7,850 | — | — |
| 2000-07-17 | $1.22 | $1.22 | 3,850 | — | — |
| 2000-07-14 | $1.24 | $1.24 | 45,250 | — | — |
| 2000-07-13 | $1.30 | $1.30 | 70,150 | — | — |
| 2000-07-12 | $0.98 | $0.98 | 29,650 | — | — |
| 2000-07-11 | $0.92 | $0.92 | 19,250 | — | — |
| 2000-07-10 | $0.82 | $0.82 | 150 | — | — |
| 2000-07-07 | $0.87 | $0.87 | 7,200 | — | — |
| 2000-07-06 | $0.86 | $0.86 | 1,900 | — | — |
| 2000-07-05 | $0.92 | $0.92 | 7,000 | — | — |
| 2000-07-03 | $0.86 | $0.86 | 700 | — | — |
| 2000-06-30 | $0.86 | $0.86 | 0 | — | — |
| 2000-06-29 | $0.86 | $0.86 | 2,000 | — | — |
| 2000-06-28 | $0.94 | $0.94 | 5,200 | — | — |
| 2000-06-27 | $0.86 | $0.86 | 16,850 | — | — |
| 2000-06-26 | $0.90 | $0.90 | 54,700 | — | — |
| 2000-06-23 | $0.84 | $0.84 | 30,250 | — | — |
| 2000-06-22 | $1.00 | $1.00 | 7,700 | — | — |
| 2000-06-21 | $1.02 | $1.02 | 44,000 | — | — |
| 2000-06-20 | $0.96 | $0.96 | 15,000 | — | — |
| 2000-06-19 | $1.08 | $1.08 | 72,500 | — | — |
| 2000-06-16 | $1.40 | $1.40 | 268,450 | — | — |
| 2000-06-15 | $1.06 | $1.06 | 22,400 | — | — |
| 2000-06-14 | $1.02 | $1.02 | 63,750 | — | — |
| 2000-06-13 | $0.80 | $0.80 | 550 | — | — |
| 2000-06-12 | $0.88 | $0.88 | 5,500 | — | — |
| 2000-06-09 | $0.84 | $0.84 | 46,850 | — | — |
| 2000-06-08 | $0.72 | $0.72 | 61,300 | — | — |
| 2000-06-07 | $0.86 | $0.86 | 5,950 | — | — |
| 2000-06-06 | $0.86 | $0.86 | 9,800 | — | — |
| 2000-06-05 | $0.86 | $0.86 | 1,350 | — | — |
| 2000-06-02 | $0.86 | $0.86 | 3,500 | — | — |
| 2000-06-01 | $0.86 | $0.86 | 5,300 | — | — |
| 2000-05-31 | $0.84 | $0.84 | 0 | — | — |
| 2000-05-30 | $0.84 | $0.84 | 1,000 | — | — |
| 2000-05-26 | $0.84 | $0.84 | 250 | — | — |
| 2000-05-25 | $0.84 | $0.84 | 5,850 | — | — |
| 2000-05-24 | $0.84 | $0.84 | 8,000 | — | — |
| 2000-05-23 | $0.84 | $0.84 | 6,550 | — | — |
| 2000-05-22 | $0.86 | $0.86 | 500 | — | — |
| 2000-05-19 | $0.84 | $0.84 | 12,050 | — | — |
| 2000-05-18 | $0.80 | $0.80 | 7,550 | — | — |
| 2000-05-17 | $0.82 | $0.82 | 28,050 | — | — |
| 2000-05-16 | $0.72 | $0.72 | 3,350 | — | — |
| 2000-05-15 | $0.74 | $0.74 | 31,000 | — | — |
| 2000-05-12 | $0.66 | $0.66 | 5,650 | — | — |
| 2000-05-11 | $0.66 | $0.66 | 19,400 | — | — |
| 2000-05-10 | $0.68 | $0.68 | 5,800 | — | — |
| 2000-05-09 | $0.66 | $0.66 | 700 | — | — |
| 2000-05-08 | $0.66 | $0.66 | 81,050 | — | — |
| 2000-05-05 | $0.58 | $0.58 | 25,450 | — | — |
| 2000-05-04 | $0.55 | $0.55 | 13,250 | — | — |
| 2000-05-03 | $0.56 | $0.56 | 68,250 | — | — |
| 2000-05-02 | $0.59 | $0.59 | 77,700 | — | — |
| 2000-05-01 | $0.68 | $0.68 | 16,600 | — | — |
| 2000-04-28 | $0.68 | $0.68 | 0 | — | — |
| 2000-04-27 | $0.68 | $0.68 | 7,500 | — | — |
| 2000-04-26 | $0.62 | $0.62 | 7,350 | — | — |
| 2000-04-25 | $0.68 | $0.68 | 20,150 | — | — |
| 2000-04-24 | $0.67 | $0.67 | 49,050 | — | — |
| 2000-04-20 | $0.72 | $0.72 | 44,200 | — | — |
| 2000-04-19 | $0.74 | $0.74 | 2,100 | — | — |
| 2000-04-18 | $0.71 | $0.71 | 69,700 | — | — |
| 2000-04-17 | $0.76 | $0.76 | 56,250 | — | — |
| 2000-04-14 | $0.66 | $0.66 | 117,650 | — | — |
| 2000-04-13 | $0.75 | $0.75 | 34,250 | — | — |
| 2000-04-12 | $0.76 | $0.76 | 43,600 | — | — |
| 2000-04-11 | $0.80 | $0.80 | 24,400 | — | — |
| 2000-04-10 | $0.84 | $0.84 | 19,000 | — | — |
| 2000-04-07 | $0.92 | $0.92 | 600 | — | — |
| 2000-04-06 | $0.86 | $0.86 | 12,000 | — | — |
| 2000-04-05 | $0.92 | $0.92 | 107,950 | — | — |
| 2000-04-04 | $1.06 | $1.06 | 77,200 | — | — |
| 2000-04-03 | $1.06 | $1.06 | 76,250 | — | — |
| 2000-03-31 | $1.02 | $1.02 | 210,450 | — | — |
| 2000-03-30 | $0.96 | $0.96 | 99,850 | — | — |
| 2000-03-29 | $0.96 | $0.96 | 80,750 | — | — |
| 2000-03-28 | $0.96 | $0.96 | 34,550 | — | — |
| 2000-03-27 | $0.90 | $0.90 | 24,650 | — | — |
| 2000-03-24 | $0.90 | $0.90 | 24,000 | — | — |
| 2000-03-23 | $0.96 | $0.96 | 31,100 | — | — |
| 2000-03-22 | $0.92 | $0.92 | 19,250 | — | — |
| 2000-03-21 | $0.94 | $0.94 | 55,000 | — | — |
| 2000-03-20 | $0.96 | $0.96 | 58,800 | — | — |
| 2000-03-17 | $0.86 | $0.86 | 18,400 | — | — |
| 2000-03-16 | $0.86 | $0.86 | 65,750 | — | — |
| 2000-03-15 | $0.74 | $0.74 | 49,750 | — | — |
| 2000-03-14 | $0.83 | $0.83 | 60,700 | — | — |
| 2000-03-13 | $0.78 | $0.78 | 17,700 | — | — |
| 2000-03-10 | $0.80 | $0.80 | 45,550 | — | — |
| 2000-03-09 | $0.84 | $0.84 | 102,650 | — | — |
| 2000-03-08 | $0.94 | $0.94 | 293,200 | — | — |
| 2000-03-07 | $0.90 | $0.90 | 138,150 | — | — |
| 2000-03-06 | $0.68 | $0.68 | 187,450 | — | — |
| 2000-03-03 | $0.62 | $0.62 | 46,000 | — | — |
| 2000-03-02 | $0.66 | $0.66 | 47,100 | — | — |
| 2000-03-01 | $0.66 | $0.66 | 31,350 | — | — |
| 2000-02-29 | $0.65 | $0.65 | 375,700 | — | — |
| 2000-02-28 | $0.78 | $0.78 | 390,350 | — | — |
| 2000-02-25 | $0.50 | $0.50 | 109,150 | — | — |
| 2000-02-24 | $0.40 | $0.40 | 37,600 | — | — |
| 2000-02-23 | $0.40 | $0.40 | 25,850 | — | — |
| 2000-02-22 | $0.40 | $0.40 | 2,100 | — | — |
| 2000-02-18 | $0.42 | $0.42 | 91,000 | — | — |
| 2000-02-17 | $0.34 | $0.34 | 49,300 | — | — |
| 2000-02-16 | $0.36 | $0.36 | 23,500 | — | — |
| 2000-02-15 | $0.34 | $0.34 | 61,900 | — | — |
| 2000-02-14 | $0.40 | $0.40 | 137,650 | — | — |
| 2000-02-11 | $0.20 | $0.20 | 3,200 | — | — |
| 2000-02-10 | $0.22 | $0.22 | 12,750 | — | — |
| 2000-02-09 | $0.20 | $0.20 | 1,100 | — | — |
| 2000-02-08 | $0.20 | $0.20 | 20,550 | — | — |
| 2000-02-07 | $0.20 | $0.20 | 250 | — | — |
| 2000-02-04 | $0.20 | $0.20 | 600 | — | — |
| 2000-02-03 | $0.20 | $0.20 | 1,600 | — | — |
| 2000-02-02 | $0.22 | $0.22 | 5,800 | — | — |
| 2000-02-01 | $0.22 | $0.22 | 11,550 | — | — |
| 2000-01-31 | $0.20 | $0.20 | 1,250 | — | — |
| 2000-01-28 | $0.22 | $0.22 | 3,750 | — | — |
| 2000-01-27 | $0.22 | $0.22 | 500 | — | — |
| 2000-01-26 | $0.22 | $0.22 | 2,750 | — | — |
| 2000-01-25 | $0.20 | $0.20 | 20,750 | — | — |
| 2000-01-24 | $0.18 | $0.18 | 38,500 | — | — |
| 2000-01-21 | $0.16 | $0.16 | 650 | — | — |
| 2000-01-20 | $0.16 | $0.16 | 50 | — | — |
| 2000-01-19 | $0.16 | $0.16 | 250 | — | — |
| 2000-01-18 | $0.16 | $0.16 | 850 | — | — |
| 2000-01-14 | $0.18 | $0.18 | 50 | — | — |
| 2000-01-13 | $0.16 | $0.16 | 200 | — | — |
| 2000-01-12 | $0.16 | $0.16 | 300 | — | — |
| 2000-01-11 | $0.16 | $0.16 | 12,150 | — | — |
| 2000-01-10 | $0.16 | $0.16 | 16,750 | — | — |
| 2000-01-07 | $0.16 | $0.16 | 250 | — | — |
| 2000-01-06 | $0.17 | $0.17 | 65,000 | — | — |
| 2000-01-05 | $0.16 | $0.16 | 20,400 | — | — |
| 2000-01-04 | $0.17 | $0.17 | 20,250 | — | — |
| 2000-01-03 | $0.17 | $0.17 | 30,000 | — | — |