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
- 1980-03-17 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 | $0.79 | $0.97 | 189,000 | — | — |
| 2000-12-28 | $0.77 | $0.95 | 229,500 | — | — |
| 2000-12-27 | $0.77 | $0.95 | 166,500 | — | — |
| 2000-12-26 | $0.77 | $0.95 | 270,000 | — | — |
| 2000-12-22 | $0.77 | $0.95 | 63,000 | — | — |
| 2000-12-21 | $0.76 | $0.93 | 301,500 | — | — |
| 2000-12-20 | $0.77 | $0.95 | 229,500 | — | — |
| 2000-12-19 | $0.79 | $0.98 | 117,000 | — | — |
| 2000-12-18 | $0.81 | $1.00 | 139,500 | — | — |
| 2000-12-15 | $0.81 | $1.00 | 18,000 | — | — |
| 2000-12-14 | $0.81 | $0.99 | 76,500 | — | — |
| 2000-12-13 | $0.81 | $0.99 | 184,500 | — | — |
| 2000-12-12 | $0.81 | $0.99 | 216,000 | — | — |
| 2000-12-11 | $0.80 | $0.99 | 265,500 | — | — |
| 2000-12-08 | $0.80 | $0.98 | 36,000 | — | — |
| 2000-12-07 | $0.80 | $0.98 | 90,000 | — | — |
| 2000-12-06 | $0.80 | $0.98 | 157,500 | — | — |
| 2000-12-05 | $0.80 | $0.98 | 288,000 | — | — |
| 2000-12-04 | $0.80 | $0.98 | 211,500 | — | — |
| 2000-12-01 | $0.79 | $0.97 | 148,500 | — | — |
| 2000-11-30 | $0.79 | $0.97 | 198,000 | — | — |
| 2000-11-29 | $0.78 | $0.96 | 216,000 | — | — |
| 2000-11-28 | $0.78 | $0.96 | 117,000 | — | — |
| 2000-11-27 | $0.79 | $0.97 | 148,500 | — | — |
| 2000-11-24 | $0.79 | $0.98 | 9,000 | — | — |
| 2000-11-22 | $0.80 | $0.98 | 126,000 | — | — |
| 2000-11-21 | $0.81 | $1.00 | 193,500 | — | — |
| 2000-11-20 | $0.79 | $0.97 | 265,500 | — | — |
| 2000-11-17 | $0.80 | $0.98 | 63,000 | — | — |
| 2000-11-16 | $0.80 | $0.98 | 112,500 | — | — |
| 2000-11-15 | $0.79 | $0.98 | 270,000 | — | — |
| 2000-11-14 | $0.77 | $0.95 | 121,500 | — | — |
| 2000-11-13 | $0.75 | $0.92 | 148,500 | — | — |
| 2000-11-10 | $0.76 | $0.94 | 198,000 | — | — |
| 2000-11-09 | $0.78 | $0.95 | 13,500 | — | — |
| 2000-11-08 | $0.78 | $0.96 | 144,000 | — | — |
| 2000-11-07 | $0.78 | $0.96 | 148,500 | — | — |
| 2000-11-06 | $0.79 | $0.97 | 292,500 | — | — |
| 2000-11-03 | $0.78 | $0.96 | 76,500 | — | — |
| 2000-11-02 | $0.78 | $0.96 | 76,500 | — | — |
| 2000-11-01 | $0.78 | $0.96 | 297,000 | — | — |
| 2000-10-31 | $0.79 | $0.97 | 220,500 | — | — |
| 2000-10-30 | $0.80 | $0.98 | 162,000 | — | — |
| 2000-10-27 | $0.81 | $1.00 | 22,500 | — | — |
| 2000-10-26 | $0.81 | $1.00 | 36,000 | — | — |
| 2000-10-25 | $0.82 | $1.01 | 189,000 | — | — |
| 2000-10-24 | $0.79 | $0.98 | 121,500 | — | — |
| 2000-10-23 | $0.79 | $0.97 | 99,000 | — | — |
| 2000-10-20 | $0.79 | $0.98 | 171,000 | — | — |
| 2000-10-19 | $0.79 | $0.97 | 256,500 | — | — |
| 2000-10-18 | $0.77 | $0.94 | 517,500 | — | — |
| 2000-10-17 | $0.79 | $0.97 | 67,500 | — | — |
| 2000-10-16 | $0.81 | $0.99 | 67,500 | — | — |
| 2000-10-13 | $0.80 | $0.98 | 508,500 | — | — |
| 2000-10-12 | $0.82 | $1.01 | 229,500 | — | — |
| 2000-10-11 | $0.84 | $1.03 | 342,000 | — | — |
| 2000-10-10 | $0.85 | $1.05 | 279,000 | — | — |
| 2000-10-09 | $0.83 | $1.02 | 58,500 | — | — |
| 2000-10-06 | $0.83 | $1.02 | 76,500 | — | — |
| 2000-10-05 | $0.83 | $1.03 | 40,500 | — | — |
| 2000-10-04 | $0.83 | $1.02 | 94,500 | — | — |
| 2000-10-03 | $0.84 | $1.03 | 54,000 | — | — |
| 2000-10-02 | $0.84 | $1.03 | 22,500 | — | — |
| 2000-09-29 | $0.84 | $1.03 | 103,500 | — | — |
| 2000-09-28 | $0.85 | $1.05 | 49,500 | — | — |
| 2000-09-27 | $0.85 | $1.05 | 54,000 | — | — |
| 2000-09-26 | $0.86 | $1.06 | 90,000 | — | — |
| 2000-09-25 | $0.86 | $1.06 | 94,500 | — | — |
| 2000-09-22 | $0.86 | $1.05 | 198,000 | — | — |
| 2000-09-21 | $0.87 | $1.06 | 0 | — | — |
| 2000-09-20 | $0.87 | $1.06 | 157,500 | — | — |
| 2000-09-19 | $0.87 | $1.06 | 45,000 | — | — |
| 2000-09-18 | $0.86 | $1.06 | 85,500 | — | — |
| 2000-09-15 | $0.87 | $1.07 | 315,000 | — | — |
| 2000-09-14 | $0.86 | $1.06 | 310,500 | — | — |
| 2000-09-13 | $0.85 | $1.05 | 247,500 | — | — |
| 2000-09-12 | $0.86 | $1.06 | 162,000 | — | — |
| 2000-09-11 | $0.86 | $1.06 | 337,500 | — | — |
| 2000-09-08 | $0.88 | $1.08 | 45,000 | — | — |
| 2000-09-07 | $0.86 | $1.06 | 315,000 | — | — |
| 2000-09-06 | $0.89 | $1.10 | 9,000 | — | — |
| 2000-09-05 | $0.89 | $1.10 | 225,000 | — | — |
| 2000-09-01 | $0.88 | $1.08 | 27,000 | — | — |
| 2000-08-31 | $0.88 | $1.08 | 112,500 | — | — |
| 2000-08-30 | $0.89 | $1.09 | 193,500 | — | — |
| 2000-08-29 | $0.89 | $1.09 | 283,500 | — | — |
| 2000-08-28 | $0.90 | $1.10 | 45,000 | — | — |
| 2000-08-25 | $0.89 | $1.09 | 211,500 | — | — |
| 2000-08-24 | $0.88 | $1.08 | 27,000 | — | — |
| 2000-08-23 | $0.87 | $1.07 | 306,000 | — | — |
| 2000-08-22 | $0.86 | $1.06 | 202,500 | — | — |
| 2000-08-21 | $0.84 | $1.04 | 252,000 | — | — |
| 2000-08-18 | $0.86 | $1.06 | 144,000 | — | — |
| 2000-08-17 | $0.85 | $1.05 | 328,500 | — | — |
| 2000-08-16 | $0.85 | $1.05 | 189,000 | — | — |
| 2000-08-15 | $0.85 | $1.05 | 157,500 | — | — |
| 2000-08-14 | $0.86 | $1.05 | 211,500 | — | — |
| 2000-08-11 | $0.86 | $1.06 | 99,000 | — | — |
| 2000-08-10 | $0.86 | $1.06 | 112,500 | — | — |
| 2000-08-09 | $0.86 | $1.06 | 162,000 | — | — |
| 2000-08-08 | $0.85 | $1.05 | 40,500 | — | — |
| 2000-08-07 | $0.85 | $1.04 | 27,000 | — | — |
| 2000-08-04 | $0.84 | $1.04 | 157,500 | — | — |
| 2000-08-03 | $0.85 | $1.05 | 90,000 | — | — |
| 2000-08-02 | $0.86 | $1.06 | 180,000 | — | — |
| 2000-08-01 | $0.88 | $1.08 | 67,500 | — | — |
| 2000-07-31 | $0.88 | $1.09 | 94,500 | — | — |
| 2000-07-28 | $0.89 | $1.09 | 162,000 | — | — |
| 2000-07-27 | $0.87 | $1.07 | 45,000 | — | — |
| 2000-07-26 | $0.86 | $1.06 | 607,500 | — | — |
| 2000-07-25 | $0.87 | $1.07 | 225,000 | — | — |
| 2000-07-24 | $0.88 | $1.08 | 117,000 | — | — |
| 2000-07-21 | $0.89 | $1.09 | 13,500 | — | — |
| 2000-07-20 | $0.89 | $1.09 | 130,500 | — | — |
| 2000-07-19 | $0.89 | $1.10 | 117,000 | — | — |
| 2000-07-18 | $0.91 | $1.12 | 297,000 | — | — |
| 2000-07-17 | $0.92 | $1.13 | 202,500 | — | — |
| 2000-07-14 | $0.95 | $1.17 | 63,000 | — | — |
| 2000-07-13 | $0.95 | $1.17 | 144,000 | — | — |
| 2000-07-12 | $0.96 | $1.18 | 76,500 | — | — |
| 2000-07-11 | $0.97 | $1.19 | 103,500 | — | — |
| 2000-07-10 | $0.97 | $1.19 | 45,000 | — | — |
| 2000-07-07 | $0.98 | $1.20 | 441,000 | — | — |
| 2000-07-06 | $1.00 | $1.23 | 369,000 | — | — |
| 2000-07-05 | $1.02 | $1.25 | 855,000 | — | — |
| 2000-07-03 | $1.00 | $1.23 | 351,000 | — | — |
| 2000-06-30 | $0.98 | $1.20 | 891,000 | — | — |
| 2000-06-29 | $0.93 | $1.15 | 481,500 | — | — |
| 2000-06-28 | $0.91 | $1.11 | 135,000 | — | — |
| 2000-06-27 | $0.92 | $1.13 | 315,000 | — | — |
| 2000-06-26 | $0.93 | $1.14 | 504,000 | — | — |
| 2000-06-23 | $0.90 | $1.11 | 72,000 | — | — |
| 2000-06-22 | $0.90 | $1.11 | 400,500 | — | — |
| 2000-06-21 | $0.87 | $1.07 | 157,500 | — | — |
| 2000-06-20 | $0.88 | $1.09 | 252,000 | — | — |
| 2000-06-19 | $0.89 | $1.09 | 153,000 | — | — |
| 2000-06-16 | $0.89 | $1.09 | 463,500 | — | — |
| 2000-06-15 | $0.87 | $1.07 | 153,000 | — | — |
| 2000-06-14 | $0.85 | $1.05 | 400,500 | — | — |
| 2000-06-13 | $0.84 | $1.03 | 126,000 | — | — |
| 2000-06-12 | $0.83 | $1.02 | 216,000 | — | — |
| 2000-06-09 | $0.84 | $1.03 | 76,500 | — | — |
| 2000-06-08 | $0.83 | $1.02 | 36,000 | — | — |
| 2000-06-07 | $0.83 | $1.02 | 49,500 | — | — |
| 2000-06-06 | $0.83 | $1.02 | 49,500 | — | — |
| 2000-06-05 | $0.83 | $1.03 | 193,500 | — | — |
| 2000-06-02 | $0.84 | $1.03 | 126,000 | — | — |
| 2000-06-01 | $0.84 | $1.04 | 126,000 | — | — |
| 2000-05-31 | $0.83 | $1.02 | 31,500 | — | — |
| 2000-05-30 | $0.83 | $1.02 | 288,000 | — | — |
| 2000-05-26 | $0.83 | $1.02 | 117,000 | — | — |
| 2000-05-25 | $0.82 | $1.01 | 45,000 | — | — |
| 2000-05-24 | $0.81 | $1.00 | 252,000 | — | — |
| 2000-05-23 | $0.83 | $1.02 | 162,000 | — | — |
| 2000-05-22 | $0.82 | $1.01 | 175,500 | — | — |
| 2000-05-19 | $0.83 | $1.02 | 247,500 | — | — |
| 2000-05-18 | $0.83 | $1.02 | 90,000 | — | — |
| 2000-05-17 | $0.83 | $1.02 | 45,000 | — | — |
| 2000-05-16 | $0.83 | $1.02 | 801,000 | — | — |
| 2000-05-15 | $0.83 | $1.02 | 702,000 | — | — |
| 2000-05-12 | $0.81 | $0.99 | 769,500 | — | — |
| 2000-05-11 | $0.78 | $0.96 | 666,000 | — | — |
| 2000-05-10 | $0.78 | $0.96 | 216,000 | — | — |
| 2000-05-09 | $0.77 | $0.95 | 369,000 | — | — |
| 2000-05-08 | $0.78 | $0.96 | 121,500 | — | — |
| 2000-05-05 | $0.78 | $0.96 | 756,000 | — | — |
| 2000-05-04 | $0.78 | $0.95 | 2,263,500 | — | — |
| 2000-05-03 | $0.81 | $1.00 | 157,500 | — | — |
| 2000-05-02 | $0.82 | $1.01 | 387,000 | — | — |
| 2000-05-01 | $0.81 | $1.00 | 247,500 | — | — |
| 2000-04-28 | $0.81 | $1.00 | 301,500 | — | — |
| 2000-04-27 | $0.82 | $1.01 | 0 | — | — |
| 2000-04-26 | $0.82 | $1.01 | 58,500 | — | — |
| 2000-04-25 | $0.82 | $1.00 | 135,000 | — | — |
| 2000-04-24 | $0.82 | $1.01 | 36,000 | — | — |
| 2000-04-20 | $0.82 | $1.01 | 63,000 | — | — |
| 2000-04-19 | $0.81 | $1.00 | 369,000 | — | — |
| 2000-04-18 | $0.81 | $0.99 | 243,000 | — | — |
| 2000-04-17 | $0.81 | $0.99 | 531,000 | — | — |
| 2000-04-14 | $0.82 | $1.00 | 571,500 | — | — |
| 2000-04-13 | $0.84 | $1.03 | 189,000 | — | — |
| 2000-04-12 | $0.82 | $1.00 | 274,500 | — | — |
| 2000-04-11 | $0.81 | $1.00 | 135,000 | — | — |
| 2000-04-10 | $0.82 | $1.01 | 225,000 | — | — |
| 2000-04-07 | $0.83 | $1.02 | 180,000 | — | — |
| 2000-04-06 | $0.84 | $1.03 | 162,000 | — | — |
| 2000-04-05 | $0.83 | $1.03 | 40,500 | — | — |
| 2000-04-04 | $0.83 | $1.02 | 567,000 | — | — |
| 2000-04-03 | $0.85 | $1.05 | 99,000 | — | — |
| 2000-03-31 | $0.86 | $1.06 | 355,500 | — | — |
| 2000-03-30 | $0.86 | $1.06 | 139,500 | — | — |
| 2000-03-29 | $0.86 | $1.06 | 99,000 | — | — |
| 2000-03-28 | $0.86 | $1.05 | 148,500 | — | — |
| 2000-03-27 | $0.85 | $1.04 | 180,000 | — | — |
| 2000-03-24 | $0.87 | $1.07 | 472,500 | — | — |
| 2000-03-23 | $0.85 | $1.04 | 81,000 | — | — |
| 2000-03-22 | $0.86 | $1.06 | 346,500 | — | — |
| 2000-03-21 | $0.85 | $1.04 | 216,000 | — | — |
| 2000-03-20 | $0.84 | $1.03 | 472,500 | — | — |
| 2000-03-17 | $0.82 | $1.01 | 112,500 | — | — |
| 2000-03-16 | $0.83 | $1.02 | 184,500 | — | — |
| 2000-03-15 | $0.81 | $1.00 | 225,000 | — | — |
| 2000-03-14 | $0.81 | $0.99 | 180,000 | — | — |
| 2000-03-13 | $0.81 | $0.99 | 162,000 | — | — |
| 2000-03-10 | $0.82 | $1.01 | 175,500 | — | — |
| 2000-03-09 | $0.80 | $0.99 | 85,500 | — | — |
| 2000-03-08 | $0.80 | $0.99 | 162,000 | — | — |
| 2000-03-07 | $0.80 | $0.98 | 315,000 | — | — |
| 2000-03-06 | $0.80 | $0.98 | 90,000 | — | — |
| 2000-03-03 | $0.81 | $0.98 | 355,500 | — | — |
| 2000-03-02 | $0.81 | $0.98 | 319,500 | — | — |
| 2000-03-01 | $0.80 | $0.97 | 279,000 | — | — |
| 2000-02-29 | $0.81 | $0.98 | 198,000 | — | — |
| 2000-02-28 | $0.81 | $0.99 | 166,500 | — | — |
| 2000-02-25 | $0.81 | $0.99 | 274,500 | — | — |
| 2000-02-24 | $0.83 | $1.00 | 328,500 | — | — |
| 2000-02-23 | $0.83 | $1.01 | 117,000 | — | — |
| 2000-02-22 | $0.84 | $1.02 | 337,500 | — | — |
| 2000-02-18 | $0.85 | $1.03 | 126,000 | — | — |
| 2000-02-17 | $0.85 | $1.03 | 157,500 | — | — |
| 2000-02-16 | $0.86 | $1.04 | 207,000 | — | — |
| 2000-02-15 | $0.87 | $1.05 | 108,000 | — | — |
| 2000-02-14 | $0.87 | $1.06 | 144,000 | — | — |
| 2000-02-11 | $0.87 | $1.05 | 58,500 | — | — |
| 2000-02-10 | $0.87 | $1.05 | 252,000 | — | — |
| 2000-02-09 | $0.88 | $1.08 | 234,000 | — | — |
| 2000-02-08 | $0.89 | $1.09 | 144,000 | — | — |
| 2000-02-07 | $0.89 | $1.09 | 346,500 | — | — |
| 2000-02-04 | $0.93 | $1.13 | 306,000 | — | — |
| 2000-02-03 | $0.96 | $1.16 | 346,500 | — | — |
| 2000-02-02 | $0.95 | $1.15 | 315,000 | — | — |
| 2000-02-01 | $0.92 | $1.12 | 121,500 | — | — |
| 2000-01-31 | $0.91 | $1.10 | 612,000 | — | — |
| 2000-01-28 | $0.87 | $1.05 | 22,500 | — | — |
| 2000-01-27 | $0.87 | $1.06 | 157,500 | — | — |
| 2000-01-26 | $0.88 | $1.07 | 85,500 | — | — |
| 2000-01-25 | $0.88 | $1.06 | 76,500 | — | — |
| 2000-01-24 | $0.88 | $1.07 | 166,500 | — | — |
| 2000-01-21 | $0.87 | $1.05 | 378,000 | — | — |
| 2000-01-20 | $0.86 | $1.04 | 198,000 | — | — |
| 2000-01-19 | $0.87 | $1.06 | 216,000 | — | — |
| 2000-01-18 | $0.88 | $1.07 | 279,000 | — | — |
| 2000-01-14 | $0.87 | $1.06 | 184,500 | — | — |
| 2000-01-13 | $0.86 | $1.05 | 544,500 | — | — |
| 2000-01-12 | $0.86 | $1.05 | 229,500 | — | — |
| 2000-01-11 | $0.84 | $1.02 | 333,000 | — | — |
| 2000-01-10 | $0.84 | $1.02 | 184,500 | — | — |
| 2000-01-07 | $0.84 | $1.02 | 445,500 | — | — |
| 2000-01-06 | $0.85 | $1.03 | 139,500 | — | — |
| 2000-01-05 | $0.84 | $1.03 | 261,000 | — | — |
| 2000-01-04 | $0.84 | $1.02 | 144,000 | — | — |
| 2000-01-03 | $0.85 | $1.03 | 306,000 | — | — |