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
- 1999-08-17 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 | $0.14 | $0.14 | 1,405,991 | — | — |
| 2000-12-28 | $0.08 | $0.08 | 159,763 | — | — |
| 2000-12-27 | $0.07 | $0.07 | 104,340 | — | — |
| 2000-12-26 | $0.08 | $0.08 | 185,002 | — | — |
| 2000-12-22 | $0.08 | $0.08 | 249,662 | — | — |
| 2000-12-21 | $0.10 | $0.10 | 42,673 | — | — |
| 2000-12-20 | $0.10 | $0.10 | 765,248 | — | — |
| 2000-12-19 | $0.11 | $0.11 | 191,637 | — | — |
| 2000-12-18 | $0.11 | $0.11 | 217,657 | — | — |
| 2000-12-15 | $0.11 | $0.11 | 108,113 | — | — |
| 2000-12-14 | $0.14 | $0.14 | 410,986 | — | — |
| 2000-12-13 | $0.16 | $0.16 | 275,942 | — | — |
| 2000-12-12 | $0.17 | $0.17 | 24,719 | — | — |
| 2000-12-11 | $0.17 | $0.17 | 143,761 | — | — |
| 2000-12-08 | $0.22 | $0.22 | 46,446 | — | — |
| 2000-12-07 | $0.26 | $0.26 | 45,795 | — | — |
| 2000-12-06 | $0.24 | $0.24 | 32,135 | — | — |
| 2000-12-05 | $0.26 | $0.26 | 71,165 | — | — |
| 2000-12-04 | $0.26 | $0.26 | 58,545 | — | — |
| 2000-12-01 | $0.24 | $0.24 | 268,917 | — | — |
| 2000-11-30 | $0.34 | $0.34 | 10,148 | — | — |
| 2000-11-29 | $0.24 | $0.24 | 4,684 | — | — |
| 2000-11-28 | $0.29 | $0.29 | 273,210 | — | — |
| 2000-11-27 | $0.26 | $0.26 | 29,403 | — | — |
| 2000-11-24 | $0.26 | $0.26 | 4,554 | — | — |
| 2000-11-22 | $0.26 | $0.26 | 46,966 | — | — |
| 2000-11-21 | $0.26 | $0.26 | 46,186 | — | — |
| 2000-11-20 | $0.29 | $0.29 | 4,163 | — | — |
| 2000-11-17 | $0.36 | $0.36 | 90,420 | — | — |
| 2000-11-16 | $0.30 | $0.30 | 83,004 | — | — |
| 2000-11-15 | $0.31 | $0.31 | 9,497 | — | — |
| 2000-11-14 | $0.31 | $0.31 | 11,709 | — | — |
| 2000-11-13 | $0.38 | $0.38 | 5,985 | — | — |
| 2000-11-10 | $0.38 | $0.38 | 88,728 | — | — |
| 2000-11-09 | $0.38 | $0.38 | 162,885 | — | — |
| 2000-11-08 | $0.38 | $0.38 | 7,546 | — | — |
| 2000-11-07 | $0.38 | $0.38 | 2,082 | — | — |
| 2000-11-06 | $0.38 | $0.38 | 4,033 | — | — |
| 2000-11-03 | $0.41 | $0.41 | 260 | — | — |
| 2000-11-02 | $0.41 | $0.41 | 3,253 | — | — |
| 2000-11-01 | $0.41 | $0.41 | 0 | — | — |
| 2000-10-31 | $0.41 | $0.41 | 0 | — | — |
| 2000-10-30 | $0.41 | $0.41 | 9,627 | — | — |
| 2000-10-27 | $0.41 | $0.41 | 69,994 | — | — |
| 2000-10-26 | $0.38 | $0.38 | 8,066 | — | — |
| 2000-10-25 | $0.41 | $0.41 | 85,216 | — | — |
| 2000-10-24 | $0.38 | $0.38 | 79,361 | — | — |
| 2000-10-23 | $0.41 | $0.41 | 15,612 | — | — |
| 2000-10-20 | $0.41 | $0.41 | 49,178 | — | — |
| 2000-10-19 | $0.41 | $0.41 | 9,367 | — | — |
| 2000-10-18 | $0.41 | $0.41 | 18,214 | — | — |
| 2000-10-17 | $0.41 | $0.41 | 3,643 | — | — |
| 2000-10-16 | $0.41 | $0.41 | 9,888 | — | — |
| 2000-10-13 | $0.36 | $0.36 | 10,408 | — | — |
| 2000-10-12 | $0.34 | $0.34 | 30,183 | — | — |
| 2000-10-11 | $0.41 | $0.41 | 4,684 | — | — |
| 2000-10-10 | $0.41 | $0.41 | 3,643 | — | — |
| 2000-10-09 | $0.41 | $0.41 | 5,594 | — | — |
| 2000-10-06 | $0.41 | $0.41 | 8,457 | — | — |
| 2000-10-05 | $0.41 | $0.41 | 0 | — | — |
| 2000-10-04 | $0.41 | $0.41 | 26,671 | — | — |
| 2000-10-03 | $0.41 | $0.41 | 0 | — | — |
| 2000-10-02 | $0.41 | $0.41 | 7,286 | — | — |
| 2000-09-29 | $0.41 | $0.41 | 24,199 | — | — |
| 2000-09-28 | $0.41 | $0.41 | 58,025 | — | — |
| 2000-09-27 | $0.43 | $0.43 | 27,581 | — | — |
| 2000-09-26 | $0.44 | $0.44 | 55,553 | — | — |
| 2000-09-25 | $0.43 | $0.43 | 19,645 | — | — |
| 2000-09-22 | $0.46 | $0.46 | 70,384 | — | — |
| 2000-09-21 | $0.46 | $0.46 | 6,245 | — | — |
| 2000-09-20 | $0.46 | $0.46 | 13,140 | — | — |
| 2000-09-19 | $0.43 | $0.43 | 51,520 | — | — |
| 2000-09-18 | $0.43 | $0.43 | 60,497 | — | — |
| 2000-09-15 | $0.46 | $0.46 | 119,432 | — | — |
| 2000-09-14 | $0.58 | $0.58 | 104,210 | — | — |
| 2000-09-13 | $0.53 | $0.53 | 11,189 | — | — |
| 2000-09-12 | $0.53 | $0.53 | 184,482 | — | — |
| 2000-09-11 | $0.53 | $0.53 | 134,654 | — | — |
| 2000-09-08 | $0.53 | $0.53 | 34,216 | — | — |
| 2000-09-07 | $0.53 | $0.53 | 144,931 | — | — |
| 2000-09-06 | $0.53 | $0.53 | 44,624 | — | — |
| 2000-09-05 | $0.53 | $0.53 | 29,663 | — | — |
| 2000-09-01 | $0.50 | $0.50 | 168,089 | — | — |
| 2000-08-31 | $0.48 | $0.48 | 151,046 | — | — |
| 2000-08-30 | $0.58 | $0.58 | 118,261 | — | — |
| 2000-08-29 | $0.55 | $0.55 | 147,273 | — | — |
| 2000-08-28 | $0.62 | $0.62 | 218,438 | — | — |
| 2000-08-25 | $0.59 | $0.59 | 70,384 | — | — |
| 2000-08-24 | $0.60 | $0.60 | 46,055 | — | — |
| 2000-08-23 | $0.55 | $0.55 | 64,269 | — | — |
| 2000-08-22 | $0.58 | $0.58 | 108,634 | — | — |
| 2000-08-21 | $0.58 | $0.58 | 96,404 | — | — |
| 2000-08-18 | $0.65 | $0.65 | 66,481 | — | — |
| 2000-08-17 | $0.58 | $0.58 | 120,603 | — | — |
| 2000-08-16 | $0.58 | $0.58 | 123,855 | — | — |
| 2000-08-15 | $0.62 | $0.62 | 48,137 | — | — |
| 2000-08-14 | $0.77 | $0.77 | 35,387 | — | — |
| 2000-08-11 | $0.79 | $0.79 | 96,014 | — | — |
| 2000-08-10 | $0.72 | $0.72 | 138,036 | — | — |
| 2000-08-09 | $0.60 | $0.60 | 148,184 | — | — |
| 2000-08-08 | $0.67 | $0.67 | 87,687 | — | — |
| 2000-08-07 | $0.72 | $0.72 | 1,691 | — | — |
| 2000-08-04 | $0.82 | $0.82 | 83,915 | — | — |
| 2000-08-03 | $0.65 | $0.65 | 182,921 | — | — |
| 2000-08-02 | $0.72 | $0.72 | 88,858 | — | — |
| 2000-08-01 | $0.72 | $0.72 | 19,255 | — | — |
| 2000-07-31 | $0.72 | $0.72 | 22,507 | — | — |
| 2000-07-28 | $0.77 | $0.77 | 14,571 | — | — |
| 2000-07-27 | $0.77 | $0.77 | 55,813 | — | — |
| 2000-07-26 | $0.77 | $0.77 | 4,163 | — | — |
| 2000-07-25 | $0.77 | $0.77 | 7,676 | — | — |
| 2000-07-24 | $0.77 | $0.77 | 4,814 | — | — |
| 2000-07-21 | $0.77 | $0.77 | 48,137 | — | — |
| 2000-07-20 | $0.86 | $0.86 | 40,851 | — | — |
| 2000-07-19 | $0.84 | $0.84 | 71,815 | — | — |
| 2000-07-18 | $0.86 | $0.86 | 9,497 | — | — |
| 2000-07-17 | $0.86 | $0.86 | 74,157 | — | — |
| 2000-07-14 | $0.96 | $0.96 | 126,848 | — | — |
| 2000-07-13 | $0.82 | $0.82 | 39,550 | — | — |
| 2000-07-12 | $0.86 | $0.86 | 45,795 | — | — |
| 2000-07-11 | $0.82 | $0.82 | 28,492 | — | — |
| 2000-07-10 | $0.86 | $0.86 | 59,976 | — | — |
| 2000-07-07 | $0.79 | $0.79 | 30,704 | — | — |
| 2000-07-06 | $0.76 | $0.76 | 80,012 | — | — |
| 2000-07-05 | $0.76 | $0.76 | 27,581 | — | — |
| 2000-07-03 | $0.74 | $0.74 | 7,806 | — | — |
| 2000-06-30 | $0.76 | $0.76 | 7,416 | — | — |
| 2000-06-29 | $0.76 | $0.76 | 10,668 | — | — |
| 2000-06-28 | $0.77 | $0.77 | 3,253 | — | — |
| 2000-06-27 | $0.82 | $0.82 | 22,898 | — | — |
| 2000-06-26 | $0.86 | $0.86 | 43,844 | — | — |
| 2000-06-23 | $0.77 | $0.77 | 32,785 | — | — |
| 2000-06-22 | $0.67 | $0.67 | 33,176 | — | — |
| 2000-06-21 | $0.65 | $0.65 | 8,196 | — | — |
| 2000-06-20 | $0.62 | $0.62 | 65,831 | — | — |
| 2000-06-19 | $0.60 | $0.60 | 64,920 | — | — |
| 2000-06-16 | $0.70 | $0.70 | 86,256 | — | — |
| 2000-06-15 | $0.72 | $0.72 | 35,647 | — | — |
| 2000-06-14 | $0.72 | $0.72 | 33,956 | — | — |
| 2000-06-13 | $0.72 | $0.72 | 22,768 | — | — |
| 2000-06-12 | $0.72 | $0.72 | 5,464 | — | — |
| 2000-06-09 | $0.72 | $0.72 | 57,634 | — | — |
| 2000-06-08 | $0.77 | $0.77 | 288,302 | — | — |
| 2000-06-07 | $0.77 | $0.77 | 63,229 | — | — |
| 2000-06-06 | $0.77 | $0.77 | 91,590 | — | — |
| 2000-06-05 | $0.82 | $0.82 | 44,364 | — | — |
| 2000-06-02 | $0.82 | $0.82 | 31,354 | — | — |
| 2000-06-01 | $0.79 | $0.79 | 14,831 | — | — |
| 2000-05-31 | $0.77 | $0.77 | 60,236 | — | — |
| 2000-05-30 | $0.77 | $0.77 | 92,111 | — | — |
| 2000-05-26 | $0.82 | $0.82 | 25,109 | — | — |
| 2000-05-25 | $0.82 | $0.82 | 24,459 | — | — |
| 2000-05-24 | $0.91 | $0.91 | 58,935 | — | — |
| 2000-05-23 | $0.86 | $0.86 | 63,879 | — | — |
| 2000-05-22 | $0.82 | $0.82 | 23,028 | — | — |
| 2000-05-19 | $0.82 | $0.82 | 49,958 | — | — |
| 2000-05-18 | $0.91 | $0.91 | 70,254 | — | — |
| 2000-05-17 | $0.91 | $0.91 | 17,433 | — | — |
| 2000-05-16 | $0.91 | $0.91 | 13,661 | — | — |
| 2000-05-15 | $0.86 | $0.86 | 83,654 | — | — |
| 2000-05-12 | $0.91 | $0.91 | 29,142 | — | — |
| 2000-05-11 | $0.96 | $0.96 | 36,818 | — | — |
| 2000-05-10 | $0.96 | $0.96 | 25,500 | — | — |
| 2000-05-09 | $0.91 | $0.91 | 17,043 | — | — |
| 2000-05-08 | $0.96 | $0.96 | 79,101 | — | — |
| 2000-05-05 | $1.10 | $1.10 | 28,362 | — | — |
| 2000-05-04 | $1.15 | $1.15 | 72,466 | — | — |
| 2000-05-03 | $1.20 | $1.20 | 23,418 | — | — |
| 2000-05-02 | $1.20 | $1.20 | 25,109 | — | — |
| 2000-05-01 | $1.20 | $1.20 | 39,681 | — | — |
| 2000-04-28 | $1.18 | $1.18 | 14,831 | — | — |
| 2000-04-27 | $1.35 | $1.35 | 10,798 | — | — |
| 2000-04-26 | $1.30 | $1.30 | 19,385 | — | — |
| 2000-04-25 | $1.20 | $1.20 | 15,222 | — | — |
| 2000-04-24 | $1.18 | $1.18 | 5,724 | — | — |
| 2000-04-20 | $1.25 | $1.25 | 11,059 | — | — |
| 2000-04-19 | $1.18 | $1.18 | 19,775 | — | — |
| 2000-04-18 | $1.30 | $1.30 | 16,002 | — | — |
| 2000-04-17 | $1.25 | $1.25 | 88,988 | — | — |
| 2000-04-14 | $1.30 | $1.30 | 115,269 | — | — |
| 2000-04-13 | $1.25 | $1.25 | 115,529 | — | — |
| 2000-04-12 | $1.30 | $1.30 | 22,377 | — | — |
| 2000-04-11 | $1.44 | $1.44 | 11,449 | — | — |
| 2000-04-10 | $1.54 | $1.54 | 59,065 | — | — |
| 2000-04-07 | $1.49 | $1.49 | 43,974 | — | — |
| 2000-04-06 | $1.54 | $1.54 | 26,020 | — | — |
| 2000-04-05 | $1.35 | $1.35 | 50,219 | — | — |
| 2000-04-04 | $1.35 | $1.35 | 43,714 | — | — |
| 2000-04-03 | $1.25 | $1.25 | 20,946 | — | — |
| 2000-03-31 | $1.25 | $1.25 | 112,537 | — | — |
| 2000-03-30 | $1.54 | $1.54 | 29,923 | — | — |
| 2000-03-29 | $1.59 | $1.59 | 58,025 | — | — |
| 2000-03-28 | $1.54 | $1.54 | 50,089 | — | — |
| 2000-03-27 | $1.54 | $1.54 | 24,199 | — | — |
| 2000-03-24 | $1.68 | $1.68 | 73,507 | — | — |
| 2000-03-23 | $1.78 | $1.78 | 80,532 | — | — |
| 2000-03-22 | $1.68 | $1.68 | 69,213 | — | — |
| 2000-03-21 | $1.63 | $1.63 | 133,092 | — | — |
| 2000-03-20 | $1.80 | $1.80 | 636,579 | — | — |
| 2000-03-17 | $1.61 | $1.61 | 799,985 | — | — |
| 2000-03-16 | $1.18 | $1.18 | 90,159 | — | — |
| 2000-03-15 | $1.20 | $1.20 | 35,647 | — | — |
| 2000-03-14 | $1.32 | $1.32 | 31,875 | — | — |
| 2000-03-13 | $1.49 | $1.49 | 51,129 | — | — |
| 2000-03-10 | $1.44 | $1.44 | 0 | — | — |
| 2000-03-09 | $1.44 | $1.44 | 122,554 | — | — |
| 2000-03-08 | $1.44 | $1.44 | 48,137 | — | — |
| 2000-03-07 | $1.44 | $1.44 | 185,262 | — | — |
| 2000-03-06 | $1.54 | $1.54 | 167,048 | — | — |
| 2000-03-03 | $1.49 | $1.49 | 154,559 | — | — |
| 2000-03-02 | $1.35 | $1.35 | 145,452 | — | — |
| 2000-03-01 | $1.39 | $1.39 | 186,173 | — | — |
| 2000-02-29 | $0.96 | $0.96 | 77,019 | — | — |
| 2000-02-28 | $0.89 | $0.89 | 45,145 | — | — |
| 2000-02-25 | $0.86 | $0.86 | 46,706 | — | — |
| 2000-02-24 | $0.96 | $0.96 | 15,222 | — | — |
| 2000-02-23 | $1.10 | $1.10 | 44,754 | — | — |
| 2000-02-22 | $1.15 | $1.15 | 78,450 | — | — |
| 2000-02-18 | $1.20 | $1.20 | 63,619 | — | — |
| 2000-02-17 | $1.30 | $1.30 | 57,504 | — | — |
| 2000-02-16 | $1.39 | $1.39 | 74,157 | — | — |
| 2000-02-15 | $1.47 | $1.47 | 33,436 | — | — |
| 2000-02-14 | $1.54 | $1.54 | 52,040 | — | — |
| 2000-02-11 | $1.44 | $1.44 | 52,040 | — | — |
| 2000-02-10 | $1.44 | $1.44 | 34,607 | — | — |
| 2000-02-09 | $1.39 | $1.39 | 40,331 | — | — |
| 2000-02-08 | $1.39 | $1.39 | 21,076 | — | — |
| 2000-02-07 | $1.54 | $1.54 | 123,595 | — | — |
| 2000-02-04 | $1.32 | $1.32 | 119,692 | — | — |
| 2000-02-03 | $1.20 | $1.20 | 9,237 | — | — |
| 2000-02-02 | $1.20 | $1.20 | 16,523 | — | — |
| 2000-02-01 | $1.25 | $1.25 | 70,905 | — | — |
| 2000-01-31 | $1.25 | $1.25 | 86,256 | — | — |
| 2000-01-28 | $1.37 | $1.37 | 141,289 | — | — |
| 2000-01-27 | $1.25 | $1.25 | 46,836 | — | — |
| 2000-01-26 | $1.25 | $1.25 | 163,276 | — | — |
| 2000-01-25 | $1.20 | $1.20 | 90,940 | — | — |
| 2000-01-24 | $1.06 | $1.06 | 80,142 | — | — |
| 2000-01-21 | $1.15 | $1.15 | 35,908 | — | — |
| 2000-01-20 | $1.01 | $1.01 | 152,217 | — | — |
| 2000-01-19 | $1.25 | $1.25 | 398,496 | — | — |
| 2000-01-18 | $1.56 | $1.56 | 439,088 | — | — |
| 2000-01-14 | $0.82 | $0.82 | 51,390 | — | — |
| 2000-01-13 | $0.77 | $0.77 | 12,099 | — | — |
| 2000-01-12 | $0.58 | $0.58 | 7,416 | — | — |
| 2000-01-11 | $0.79 | $0.79 | 52,170 | — | — |
| 2000-01-10 | $0.82 | $0.82 | 781 | — | — |
| 2000-01-07 | $0.82 | $0.82 | 5,985 | — | — |
| 2000-01-06 | $0.82 | $0.82 | 30,574 | — | — |
| 2000-01-05 | $0.67 | $0.67 | 23,028 | — | — |
| 2000-01-04 | $0.82 | $0.82 | 8,977 | — | — |
| 2000-01-03 | $0.67 | $0.67 | 53,731 | — | — |