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
- 2000-02-24 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 | $0.17 | $0.17 | 54,600 | — | — |
| 2000-12-28 | $0.17 | $0.17 | 28,000 | — | — |
| 2000-12-27 | $0.17 | $0.17 | 4,600 | — | — |
| 2000-12-26 | $0.17 | $0.17 | 3,900 | — | — |
| 2000-12-22 | $0.19 | $0.19 | 12,100 | — | — |
| 2000-12-21 | $0.16 | $0.16 | 100 | — | — |
| 2000-12-20 | $0.16 | $0.16 | 14,000 | — | — |
| 2000-12-19 | $0.14 | $0.14 | 3,900 | — | — |
| 2000-12-18 | $0.14 | $0.14 | 32,700 | — | — |
| 2000-12-15 | $0.17 | $0.17 | 18,800 | — | — |
| 2000-12-14 | $0.16 | $0.16 | 10,500 | — | — |
| 2000-12-13 | $0.16 | $0.16 | 27,500 | — | — |
| 2000-12-12 | $0.17 | $0.17 | 2,500 | — | — |
| 2000-12-11 | $0.17 | $0.17 | 2,500 | — | — |
| 2000-12-08 | $0.17 | $0.17 | 11,400 | — | — |
| 2000-12-07 | $0.19 | $0.19 | 2,500 | — | — |
| 2000-12-06 | $0.19 | $0.19 | 15,200 | — | — |
| 2000-12-05 | $0.19 | $0.19 | 5,100 | — | — |
| 2000-12-04 | $0.19 | $0.19 | 39,900 | — | — |
| 2000-12-01 | $0.19 | $0.19 | 200 | — | — |
| 2000-11-30 | $0.17 | $0.17 | 69,700 | — | — |
| 2000-11-29 | $0.27 | $0.27 | 3,900 | — | — |
| 2000-11-28 | $0.27 | $0.27 | 2,500 | — | — |
| 2000-11-27 | $0.27 | $0.27 | 2,500 | — | — |
| 2000-11-24 | $0.27 | $0.27 | 3,500 | — | — |
| 2000-11-22 | $0.30 | $0.30 | 12,500 | — | — |
| 2000-11-21 | $0.27 | $0.27 | 2,800 | — | — |
| 2000-11-20 | $0.27 | $0.27 | 1,500 | — | — |
| 2000-11-17 | $0.27 | $0.27 | 0 | — | — |
| 2000-11-16 | $0.27 | $0.27 | 14,900 | — | — |
| 2000-11-15 | $0.28 | $0.28 | 20,000 | — | — |
| 2000-11-14 | $0.27 | $0.27 | 6,700 | — | — |
| 2000-11-13 | $0.27 | $0.27 | 8,500 | — | — |
| 2000-11-10 | $0.27 | $0.27 | 46,500 | — | — |
| 2000-11-09 | $0.28 | $0.28 | 43,000 | — | — |
| 2000-11-08 | $0.28 | $0.28 | 29,500 | — | — |
| 2000-11-07 | $0.31 | $0.31 | 20,700 | — | — |
| 2000-11-06 | $0.34 | $0.34 | 2,500 | — | — |
| 2000-11-03 | $0.34 | $0.34 | 7,700 | — | — |
| 2000-11-02 | $0.34 | $0.34 | 8,300 | — | — |
| 2000-11-01 | $0.34 | $0.34 | 7,600 | — | — |
| 2000-10-31 | $0.34 | $0.34 | 2,500 | — | — |
| 2000-10-30 | $0.38 | $0.38 | 79,300 | — | — |
| 2000-10-27 | $0.34 | $0.34 | 35,500 | — | — |
| 2000-10-26 | $0.34 | $0.34 | 18,100 | — | — |
| 2000-10-25 | $0.34 | $0.34 | 38,500 | — | — |
| 2000-10-24 | $0.34 | $0.34 | 19,000 | — | — |
| 2000-10-23 | $0.36 | $0.36 | 34,900 | — | — |
| 2000-10-20 | $0.41 | $0.41 | 52,500 | — | — |
| 2000-10-19 | $0.31 | $0.31 | 2,000 | — | — |
| 2000-10-18 | $0.31 | $0.31 | 500 | — | — |
| 2000-10-17 | $0.31 | $0.31 | 5,200 | — | — |
| 2000-10-16 | $0.31 | $0.31 | 6,000 | — | — |
| 2000-10-13 | $0.31 | $0.31 | 4,000 | — | — |
| 2000-10-12 | $0.31 | $0.31 | 69,500 | — | — |
| 2000-10-11 | $0.38 | $0.38 | 40,000 | — | — |
| 2000-10-10 | $0.31 | $0.31 | 7,200 | — | — |
| 2000-10-09 | $0.31 | $0.31 | 5,200 | — | — |
| 2000-10-06 | $0.31 | $0.31 | 0 | — | — |
| 2000-10-05 | $0.31 | $0.31 | 1,200 | — | — |
| 2000-10-04 | $0.34 | $0.34 | 0 | — | — |
| 2000-10-03 | $0.34 | $0.34 | 0 | — | — |
| 2000-10-02 | $0.34 | $0.34 | 0 | — | — |
| 2000-09-29 | $0.34 | $0.34 | 13,000 | — | — |
| 2000-09-28 | $0.31 | $0.31 | 129,500 | — | — |
| 2000-09-27 | $0.38 | $0.38 | 71,300 | — | — |
| 2000-09-26 | $0.41 | $0.41 | 16,500 | — | — |
| 2000-09-25 | $0.42 | $0.42 | 10,000 | — | — |
| 2000-09-22 | $0.41 | $0.41 | 30,000 | — | — |
| 2000-09-21 | $0.47 | $0.47 | 3,900 | — | — |
| 2000-09-20 | $0.47 | $0.47 | 22,600 | — | — |
| 2000-09-19 | $0.44 | $0.44 | 7,000 | — | — |
| 2000-09-18 | $0.42 | $0.42 | 12,000 | — | — |
| 2000-09-15 | $0.44 | $0.44 | 10,000 | — | — |
| 2000-09-14 | $0.48 | $0.48 | 53,700 | — | — |
| 2000-09-13 | $0.48 | $0.48 | 37,500 | — | — |
| 2000-09-12 | $0.47 | $0.47 | 16,100 | — | — |
| 2000-09-11 | $0.48 | $0.48 | 38,700 | — | — |
| 2000-09-08 | $0.52 | $0.52 | 14,500 | — | — |
| 2000-09-07 | $0.52 | $0.52 | 28,000 | — | — |
| 2000-09-06 | $0.55 | $0.55 | 18,500 | — | — |
| 2000-09-05 | $0.55 | $0.55 | 12,000 | — | — |
| 2000-09-01 | $0.55 | $0.55 | 2,100 | — | — |
| 2000-08-31 | $0.56 | $0.56 | 47,300 | — | — |
| 2000-08-30 | $0.50 | $0.50 | 17,000 | — | — |
| 2000-08-29 | $0.47 | $0.47 | 46,600 | — | — |
| 2000-08-28 | $0.34 | $0.34 | 0 | — | — |
| 2000-08-25 | $0.34 | $0.34 | 22,000 | — | — |
| 2000-08-24 | $0.41 | $0.41 | 10,100 | — | — |
| 2000-08-23 | $0.41 | $0.41 | 47,600 | — | — |
| 2000-08-22 | $0.45 | $0.45 | 26,000 | — | — |
| 2000-08-21 | $0.47 | $0.47 | 32,000 | — | — |
| 2000-08-18 | $0.47 | $0.47 | 52,600 | — | — |
| 2000-08-17 | $0.59 | $0.59 | 13,500 | — | — |
| 2000-08-16 | $0.53 | $0.53 | 10,000 | — | — |
| 2000-08-15 | $0.69 | $0.69 | 0 | — | — |
| 2000-08-14 | $0.69 | $0.69 | 5,200 | — | — |
| 2000-08-11 | $0.61 | $0.61 | 4,400 | — | — |
| 2000-08-10 | $0.70 | $0.70 | 13,000 | — | — |
| 2000-08-09 | $0.70 | $0.70 | 4,000 | — | — |
| 2000-08-08 | $0.72 | $0.72 | 9,000 | — | — |
| 2000-08-07 | $0.69 | $0.69 | 17,400 | — | — |
| 2000-08-04 | $0.55 | $0.55 | 55,000 | — | — |
| 2000-08-03 | $0.56 | $0.56 | 50,400 | — | — |
| 2000-08-02 | $0.64 | $0.64 | 122,100 | — | — |
| 2000-08-01 | $0.64 | $0.64 | 17,700 | — | — |
| 2000-07-31 | $0.69 | $0.69 | 75,200 | — | — |
| 2000-07-28 | $0.66 | $0.66 | 17,600 | — | — |
| 2000-07-27 | $0.66 | $0.66 | 36,000 | — | — |
| 2000-07-26 | $0.69 | $0.69 | 127,800 | — | — |
| 2000-07-25 | $0.73 | $0.73 | 52,800 | — | — |
| 2000-07-24 | $0.61 | $0.61 | 53,200 | — | — |
| 2000-07-21 | $0.66 | $0.66 | 1,000 | — | — |
| 2000-07-20 | $0.66 | $0.66 | 12,000 | — | — |
| 2000-07-19 | $0.63 | $0.63 | 63,900 | — | — |
| 2000-07-18 | $0.52 | $0.52 | 137,000 | — | — |
| 2000-07-17 | $0.59 | $0.59 | 88,400 | — | — |
| 2000-07-14 | $0.41 | $0.41 | 5,100 | — | — |
| 2000-07-13 | $0.44 | $0.44 | 5,000 | — | — |
| 2000-07-12 | $0.41 | $0.41 | 31,300 | — | — |
| 2000-07-11 | $0.39 | $0.39 | 86,600 | — | — |
| 2000-07-10 | $0.39 | $0.39 | 74,000 | — | — |
| 2000-07-07 | $0.38 | $0.38 | 10,200 | — | — |
| 2000-07-06 | $0.38 | $0.38 | 0 | — | — |
| 2000-07-05 | $0.38 | $0.38 | 11,400 | — | — |
| 2000-07-03 | $0.56 | $0.56 | 0 | — | — |
| 2000-06-30 | $0.56 | $0.56 | 2,500 | — | — |
| 2000-06-29 | $0.44 | $0.44 | 0 | — | — |
| 2000-06-28 | $0.44 | $0.44 | 32,500 | — | — |
| 2000-06-27 | $0.44 | $0.44 | 0 | — | — |
| 2000-06-26 | $0.44 | $0.44 | 0 | — | — |
| 2000-06-23 | $0.44 | $0.44 | 27,500 | — | — |
| 2000-06-22 | $0.53 | $0.53 | 12,000 | — | — |
| 2000-06-21 | $0.34 | $0.34 | 12,500 | — | — |
| 2000-06-20 | $0.50 | $0.50 | 12,400 | — | — |
| 2000-06-19 | $0.56 | $0.56 | 2,500 | — | — |
| 2000-06-16 | $0.59 | $0.59 | 52,000 | — | — |
| 2000-06-15 | $0.75 | $0.75 | 94,800 | — | — |
| 2000-06-14 | $0.41 | $0.41 | 7,700 | — | — |
| 2000-06-13 | $0.34 | $0.34 | 2,500 | — | — |
| 2000-06-12 | $0.41 | $0.41 | 15,000 | — | — |
| 2000-06-09 | $0.30 | $0.30 | 0 | — | — |
| 2000-06-08 | $0.30 | $0.30 | 1,000 | — | — |
| 2000-06-07 | $0.34 | $0.34 | 20,000 | — | — |
| 2000-06-06 | $0.30 | $0.30 | 1,000 | — | — |
| 2000-06-05 | $0.28 | $0.28 | 0 | — | — |
| 2000-06-02 | $0.28 | $0.28 | 0 | — | — |
| 2000-06-01 | $0.28 | $0.28 | 15,200 | — | — |
| 2000-05-31 | $0.34 | $0.34 | 25,000 | — | — |
| 2000-05-30 | $0.38 | $0.38 | 35,000 | — | — |
| 2000-05-26 | $0.44 | $0.44 | 0 | — | — |
| 2000-05-25 | $0.44 | $0.44 | 0 | — | — |
| 2000-05-24 | $0.44 | $0.44 | 0 | — | — |
| 2000-05-23 | $0.44 | $0.44 | 10,000 | — | — |
| 2000-05-22 | $0.38 | $0.38 | 72,400 | — | — |
| 2000-05-19 | $0.45 | $0.45 | 0 | — | — |
| 2000-05-18 | $0.45 | $0.45 | 1,000 | — | — |
| 2000-05-17 | $0.31 | $0.31 | 0 | — | — |
| 2000-05-16 | $0.31 | $0.31 | 90,000 | — | — |
| 2000-05-15 | $0.38 | $0.38 | 37,700 | — | — |
| 2000-05-12 | $0.36 | $0.36 | 7,100 | — | — |
| 2000-05-11 | $0.38 | $0.38 | 5,100 | — | — |
| 2000-05-10 | $0.41 | $0.41 | 0 | — | — |
| 2000-05-09 | $0.41 | $0.41 | 23,000 | — | — |
| 2000-05-08 | $0.41 | $0.41 | 26,500 | — | — |
| 2000-05-05 | $0.34 | $0.34 | 1,000 | — | — |
| 2000-05-04 | $0.38 | $0.38 | 42,900 | — | — |
| 2000-05-03 | $0.33 | $0.33 | 5,700 | — | — |
| 2000-05-02 | $0.33 | $0.33 | 1,000 | — | — |
| 2000-05-01 | $0.33 | $0.33 | 50,600 | — | — |
| 2000-04-28 | $0.45 | $0.45 | 0 | — | — |
| 2000-04-27 | $0.45 | $0.45 | 36,800 | — | — |
| 2000-04-26 | $0.55 | $0.55 | 3,100 | — | — |
| 2000-04-25 | $0.45 | $0.45 | 1,800 | — | — |
| 2000-04-24 | $0.45 | $0.45 | 3,000 | — | — |
| 2000-04-20 | $0.45 | $0.45 | 100 | — | — |
| 2000-04-19 | $0.52 | $0.52 | 3,000 | — | — |
| 2000-04-18 | $0.52 | $0.52 | 6,300 | — | — |
| 2000-04-17 | $0.52 | $0.52 | 11,900 | — | — |
| 2000-04-14 | $0.56 | $0.56 | 0 | — | — |
| 2000-04-13 | $0.56 | $0.56 | 7,200 | — | — |
| 2000-04-12 | $0.69 | $0.69 | 200 | — | — |
| 2000-04-11 | $0.69 | $0.69 | 13,500 | — | — |
| 2000-04-10 | $0.69 | $0.69 | 0 | — | — |
| 2000-04-07 | $0.69 | $0.69 | 0 | — | — |
| 2000-04-06 | $0.69 | $0.69 | 900 | — | — |
| 2000-04-05 | $0.69 | $0.69 | 5,700 | — | — |
| 2000-04-04 | $0.75 | $0.75 | 0 | — | — |
| 2000-04-03 | $0.75 | $0.75 | 0 | — | — |
| 2000-03-31 | $0.75 | $0.75 | 51,500 | — | — |
| 2000-03-30 | $0.75 | $0.75 | 0 | — | — |
| 2000-03-29 | $0.75 | $0.75 | 5,000 | — | — |
| 2000-03-28 | $0.75 | $0.75 | 23,500 | — | — |
| 2000-03-27 | $0.55 | $0.55 | 33,300 | — | — |
| 2000-03-24 | $0.75 | $0.75 | 20,400 | — | — |
| 2000-03-23 | $0.75 | $0.75 | 29,900 | — | — |
| 2000-03-22 | $0.69 | $0.69 | 19,100 | — | — |
| 2000-03-21 | $0.81 | $0.81 | 33,800 | — | — |
| 2000-03-20 | $0.81 | $0.81 | 5,000 | — | — |
| 2000-03-17 | $0.84 | $0.84 | 23,800 | — | — |
| 2000-03-16 | $0.70 | $0.70 | 52,200 | — | — |
| 2000-03-15 | $0.88 | $0.88 | 29,000 | — | — |
| 2000-03-14 | $0.86 | $0.86 | 128,500 | — | — |
| 2000-03-13 | $0.81 | $0.81 | 11,400 | — | — |
| 2000-03-10 | $0.75 | $0.75 | 41,500 | — | — |
| 2000-03-09 | $0.66 | $0.66 | 400 | — | — |
| 2000-03-08 | $0.75 | $0.75 | 5,000 | — | — |
| 2000-03-07 | $0.75 | $0.75 | 17,600 | — | — |
| 2000-03-06 | $0.78 | $0.78 | 22,900 | — | — |
| 2000-03-03 | $0.66 | $0.66 | 4,000 | — | — |
| 2000-03-02 | $0.66 | $0.66 | 400 | — | — |
| 2000-03-01 | $0.75 | $0.75 | 1,300 | — | — |
| 2000-02-29 | $0.75 | $0.75 | 1,000 | — | — |
| 2000-02-28 | $0.66 | $0.66 | 1,100 | — | — |
| 2000-02-25 | $0.69 | $0.69 | 65,600 | — | — |
| 2000-02-24 | $0.84 | $0.84 | 14,500 | — | — |