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
- 1981-11-12 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 | $0.91 | $0.91 | 12,622 | — | — |
| 2000-12-28 | $0.98 | $0.98 | 1,956 | — | — |
| 2000-12-27 | $0.98 | $0.98 | 1,600 | — | — |
| 2000-12-26 | $1.09 | $1.09 | 2,489 | — | — |
| 2000-12-22 | $0.98 | $0.98 | 0 | — | — |
| 2000-12-21 | $0.98 | $0.98 | 2,844 | — | — |
| 2000-12-20 | $0.95 | $0.95 | 7,467 | — | — |
| 2000-12-19 | $0.98 | $0.98 | 889 | — | — |
| 2000-12-18 | $0.98 | $0.98 | 0 | — | — |
| 2000-12-15 | $0.98 | $0.98 | 0 | — | — |
| 2000-12-14 | $0.98 | $0.98 | 2,133 | — | — |
| 2000-12-13 | $0.98 | $0.98 | 5,689 | — | — |
| 2000-12-12 | $0.98 | $0.98 | 14,222 | — | — |
| 2000-12-11 | $0.91 | $0.91 | 15,467 | — | — |
| 2000-12-08 | $1.05 | $1.05 | 1,778 | — | — |
| 2000-12-07 | $1.09 | $1.09 | 0 | — | — |
| 2000-12-06 | $1.09 | $1.09 | 0 | — | — |
| 2000-12-05 | $1.09 | $1.09 | 5,156 | — | — |
| 2000-12-04 | $1.13 | $1.13 | 0 | — | — |
| 2000-12-01 | $1.13 | $1.13 | 1,067 | — | — |
| 2000-11-30 | $1.13 | $1.13 | 8,533 | — | — |
| 2000-11-29 | $1.37 | $1.37 | 0 | — | — |
| 2000-11-28 | $1.37 | $1.37 | 889 | — | — |
| 2000-11-27 | $1.55 | $1.55 | 4,622 | — | — |
| 2000-11-24 | $1.55 | $1.55 | 6,222 | — | — |
| 2000-11-22 | $1.69 | $1.69 | 178 | — | — |
| 2000-11-21 | $1.62 | $1.62 | 178 | — | — |
| 2000-11-20 | $1.69 | $1.69 | 2,667 | — | — |
| 2000-11-17 | $1.65 | $1.65 | 0 | — | — |
| 2000-11-16 | $1.65 | $1.65 | 0 | — | — |
| 2000-11-15 | $1.65 | $1.65 | 0 | — | — |
| 2000-11-14 | $1.65 | $1.65 | 533 | — | — |
| 2000-11-13 | $1.65 | $1.65 | 178 | — | — |
| 2000-11-10 | $1.65 | $1.65 | 178 | — | — |
| 2000-11-09 | $1.69 | $1.69 | 533 | — | — |
| 2000-11-08 | $1.69 | $1.69 | 178 | — | — |
| 2000-11-07 | $1.83 | $1.83 | 0 | — | — |
| 2000-11-06 | $1.83 | $1.83 | 0 | — | — |
| 2000-11-03 | $1.83 | $1.83 | 711 | — | — |
| 2000-11-02 | $1.76 | $1.76 | 8,711 | — | — |
| 2000-11-01 | $1.83 | $1.83 | 4,267 | — | — |
| 2000-10-31 | $1.90 | $1.90 | 0 | — | — |
| 2000-10-30 | $1.90 | $1.90 | 178 | — | — |
| 2000-10-27 | $1.86 | $1.86 | 7,822 | — | — |
| 2000-10-26 | $1.90 | $1.90 | 1,067 | — | — |
| 2000-10-25 | $1.90 | $1.90 | 0 | — | — |
| 2000-10-24 | $1.90 | $1.90 | 1,778 | — | — |
| 2000-10-23 | $1.92 | $1.92 | 0 | — | — |
| 2000-10-20 | $1.92 | $1.92 | 0 | — | — |
| 2000-10-19 | $1.92 | $1.92 | 356 | — | — |
| 2000-10-18 | $1.97 | $1.97 | 0 | — | — |
| 2000-10-17 | $1.97 | $1.97 | 1,244 | — | — |
| 2000-10-16 | $1.92 | $1.92 | 0 | — | — |
| 2000-10-13 | $1.92 | $1.92 | 3,556 | — | — |
| 2000-10-12 | $1.90 | $1.90 | 356 | — | — |
| 2000-10-11 | $1.90 | $1.90 | 533 | — | — |
| 2000-10-10 | $1.97 | $1.97 | 8,178 | — | — |
| 2000-10-09 | $2.04 | $2.04 | 6,222 | — | — |
| 2000-10-06 | $2.04 | $2.04 | 3,733 | — | — |
| 2000-10-05 | $1.93 | $1.93 | 12,267 | — | — |
| 2000-10-04 | $2.18 | $2.18 | 0 | — | — |
| 2000-10-03 | $2.18 | $2.18 | 0 | — | — |
| 2000-10-02 | $2.18 | $2.18 | 3,911 | — | — |
| 2000-09-29 | $2.00 | $2.00 | 0 | — | — |
| 2000-09-28 | $2.00 | $2.00 | 2,489 | — | — |
| 2000-09-27 | $2.00 | $2.00 | 8,533 | — | — |
| 2000-09-26 | $1.93 | $1.93 | 1,422 | — | — |
| 2000-09-25 | $1.93 | $1.93 | 3,556 | — | — |
| 2000-09-22 | $2.04 | $2.04 | 20,089 | — | — |
| 2000-09-21 | $2.13 | $2.13 | 1,778 | — | — |
| 2000-09-20 | $2.13 | $2.13 | 1,778 | — | — |
| 2000-09-19 | $2.13 | $2.13 | 4,800 | — | — |
| 2000-09-18 | $2.18 | $2.18 | 0 | — | — |
| 2000-09-15 | $2.18 | $2.18 | 0 | — | — |
| 2000-09-14 | $2.18 | $2.18 | 1,778 | — | — |
| 2000-09-13 | $2.18 | $2.18 | 3,911 | — | — |
| 2000-09-12 | $2.13 | $2.13 | 1,778 | — | — |
| 2000-09-11 | $2.18 | $2.18 | 0 | — | — |
| 2000-09-08 | $2.18 | $2.18 | 3,911 | — | — |
| 2000-09-07 | $2.18 | $2.18 | 7,289 | — | — |
| 2000-09-06 | $2.25 | $2.25 | 0 | — | — |
| 2000-09-05 | $2.25 | $2.25 | 3,022 | — | — |
| 2000-09-01 | $2.21 | $2.21 | 24,889 | — | — |
| 2000-08-31 | $2.27 | $2.27 | 8,533 | — | — |
| 2000-08-30 | $2.18 | $2.18 | 2,311 | — | — |
| 2000-08-29 | $2.25 | $2.25 | 1,244 | — | — |
| 2000-08-28 | $2.29 | $2.29 | 30,933 | — | — |
| 2000-08-25 | $2.21 | $2.21 | 16,533 | — | — |
| 2000-08-24 | $2.11 | $2.11 | 11,378 | — | — |
| 2000-08-23 | $2.11 | $2.11 | 5,333 | — | — |
| 2000-08-22 | $2.25 | $2.25 | 4,978 | — | — |
| 2000-08-21 | $2.11 | $2.11 | 34,844 | — | — |
| 2000-08-18 | $2.11 | $2.11 | 28,089 | — | — |
| 2000-08-17 | $2.11 | $2.11 | 14,400 | — | — |
| 2000-08-16 | $2.25 | $2.25 | 11,200 | — | — |
| 2000-08-15 | $2.16 | $2.16 | 14,578 | — | — |
| 2000-08-14 | $2.25 | $2.25 | 13,867 | — | — |
| 2000-08-11 | $2.11 | $2.11 | 50,133 | — | — |
| 2000-08-10 | $2.25 | $2.25 | 27,200 | — | — |
| 2000-08-09 | $2.23 | $2.23 | 24,533 | — | — |
| 2000-08-08 | $2.25 | $2.25 | 23,467 | — | — |
| 2000-08-07 | $1.97 | $1.97 | 12,978 | — | — |
| 2000-08-04 | $1.48 | $1.48 | 0 | — | — |
| 2000-08-03 | $1.48 | $1.48 | 1,067 | — | — |
| 2000-08-02 | $1.76 | $1.76 | 0 | — | — |
| 2000-08-01 | $1.76 | $1.76 | 0 | — | — |
| 2000-07-31 | $1.76 | $1.76 | 0 | — | — |
| 2000-07-28 | $1.76 | $1.76 | 889 | — | — |
| 2000-07-27 | $1.37 | $1.37 | 0 | — | — |
| 2000-07-26 | $1.37 | $1.37 | 0 | — | — |
| 2000-07-25 | $1.37 | $1.37 | 0 | — | — |
| 2000-07-24 | $1.37 | $1.37 | 356 | — | — |
| 2000-07-21 | $1.69 | $1.69 | 2,667 | — | — |
| 2000-07-20 | $1.48 | $1.48 | 0 | — | — |
| 2000-07-19 | $1.48 | $1.48 | 17,778 | — | — |
| 2000-07-18 | $1.51 | $1.51 | 0 | — | — |
| 2000-07-17 | $1.51 | $1.51 | 1,778 | — | — |
| 2000-07-14 | $1.51 | $1.51 | 0 | — | — |
| 2000-07-13 | $1.51 | $1.51 | 0 | — | — |
| 2000-07-12 | $1.51 | $1.51 | 4,978 | — | — |
| 2000-07-11 | $1.76 | $1.76 | 1,244 | — | — |
| 2000-07-10 | $1.76 | $1.76 | 2,133 | — | — |
| 2000-07-07 | $1.62 | $1.62 | 3,556 | — | — |
| 2000-07-06 | $1.97 | $1.97 | 0 | — | — |
| 2000-07-05 | $1.97 | $1.97 | 11,911 | — | — |
| 2000-07-03 | $1.41 | $1.41 | 0 | — | — |
| 2000-06-30 | $1.41 | $1.41 | 0 | — | — |
| 2000-06-29 | $1.41 | $1.41 | 0 | — | — |
| 2000-06-28 | $1.41 | $1.41 | 7,467 | — | — |
| 2000-06-27 | $1.69 | $1.69 | 3,378 | — | — |
| 2000-06-26 | $1.41 | $1.41 | 12,089 | — | — |
| 2000-06-23 | $1.41 | $1.41 | 0 | — | — |
| 2000-06-22 | $1.41 | $1.41 | 0 | — | — |
| 2000-06-21 | $1.41 | $1.41 | 0 | — | — |
| 2000-06-20 | $1.41 | $1.41 | 0 | — | — |
| 2000-06-19 | $1.41 | $1.41 | 889 | — | — |
| 2000-06-16 | $2.04 | $2.04 | 0 | — | — |
| 2000-06-15 | $2.04 | $2.04 | 533 | — | — |
| 2000-06-14 | $1.97 | $1.97 | 0 | — | — |
| 2000-06-13 | $1.97 | $1.97 | 0 | — | — |
| 2000-06-12 | $1.97 | $1.97 | 0 | — | — |
| 2000-06-09 | $1.97 | $1.97 | 0 | — | — |
| 2000-06-08 | $1.97 | $1.97 | 2,133 | — | — |
| 2000-06-07 | $2.04 | $2.04 | 533 | — | — |
| 2000-06-06 | $1.69 | $1.69 | 2,667 | — | — |
| 2000-06-05 | $1.69 | $1.69 | 0 | — | — |
| 2000-06-02 | $1.69 | $1.69 | 4,267 | — | — |
| 2000-06-01 | $1.41 | $1.41 | 0 | — | — |
| 2000-05-31 | $1.41 | $1.41 | 0 | — | — |
| 2000-05-30 | $1.41 | $1.41 | 1,778 | — | — |
| 2000-05-26 | $1.41 | $1.41 | 356 | — | — |
| 2000-05-25 | $2.04 | $2.04 | 5,156 | — | — |
| 2000-05-24 | $1.83 | $1.83 | 0 | — | — |
| 2000-05-23 | $1.83 | $1.83 | 0 | — | — |
| 2000-05-22 | $1.83 | $1.83 | 14,222 | — | — |
| 2000-05-19 | $1.34 | $1.34 | 0 | — | — |
| 2000-05-18 | $1.34 | $1.34 | 356 | — | — |
| 2000-05-17 | $1.34 | $1.34 | 0 | — | — |
| 2000-05-16 | $1.34 | $1.34 | 1,778 | — | — |
| 2000-05-15 | $1.41 | $1.41 | 7,111 | — | — |
| 2000-05-12 | $1.20 | $1.20 | 0 | — | — |
| 2000-05-11 | $1.20 | $1.20 | 178 | — | — |
| 2000-05-10 | $1.20 | $1.20 | 356 | — | — |
| 2000-05-09 | $1.20 | $1.20 | 0 | — | — |
| 2000-05-08 | $1.20 | $1.20 | 1,067 | — | — |
| 2000-05-05 | $1.20 | $1.20 | 0 | — | — |
| 2000-05-04 | $1.20 | $1.20 | 0 | — | — |
| 2000-05-03 | $1.20 | $1.20 | 4,978 | — | — |
| 2000-05-02 | $1.55 | $1.55 | 0 | — | — |
| 2000-05-01 | $1.55 | $1.55 | 7,111 | — | — |
| 2000-04-28 | $1.34 | $1.34 | 889 | — | — |
| 2000-04-27 | $1.23 | $1.23 | 0 | — | — |
| 2000-04-26 | $1.23 | $1.23 | 0 | — | — |
| 2000-04-25 | $1.23 | $1.23 | 178 | — | — |
| 2000-04-24 | $1.20 | $1.20 | 0 | — | — |
| 2000-04-20 | $1.20 | $1.20 | 533 | — | — |
| 2000-04-19 | $1.20 | $1.20 | 356 | — | — |
| 2000-04-18 | $1.62 | $1.62 | 3,556 | — | — |
| 2000-04-17 | $1.62 | $1.62 | 2,311 | — | — |
| 2000-04-14 | $1.20 | $1.20 | 3,911 | — | — |
| 2000-04-13 | $1.41 | $1.41 | 1,956 | — | — |
| 2000-04-12 | $1.55 | $1.55 | 889 | — | — |
| 2000-04-11 | $1.69 | $1.69 | 0 | — | — |
| 2000-04-10 | $1.69 | $1.69 | 356 | — | — |
| 2000-04-07 | $1.69 | $1.69 | 533 | — | — |
| 2000-04-06 | $1.69 | $1.69 | 0 | — | — |
| 2000-04-05 | $1.69 | $1.69 | 0 | — | — |
| 2000-04-04 | $1.69 | $1.69 | 2,667 | — | — |
| 2000-04-03 | $1.69 | $1.69 | 1,778 | — | — |
| 2000-03-31 | $1.62 | $1.62 | 0 | — | — |
| 2000-03-30 | $1.62 | $1.62 | 1,067 | — | — |
| 2000-03-29 | $1.83 | $1.83 | 4,089 | — | — |
| 2000-03-28 | $1.69 | $1.69 | 10,311 | — | — |
| 2000-03-27 | $1.97 | $1.97 | 0 | — | — |
| 2000-03-24 | $1.97 | $1.97 | 8,533 | — | — |
| 2000-03-23 | $1.69 | $1.69 | 7,111 | — | — |
| 2000-03-22 | $1.97 | $1.97 | 29,511 | — | — |
| 2000-03-21 | $2.25 | $2.25 | 711 | — | — |
| 2000-03-20 | $2.18 | $2.18 | 6,578 | — | — |
| 2000-03-17 | $2.25 | $2.25 | 38,222 | — | — |
| 2000-03-16 | $2.07 | $2.07 | 41,956 | — | — |
| 2000-03-15 | $2.04 | $2.04 | 4,800 | — | — |
| 2000-03-14 | $2.21 | $2.21 | 5,511 | — | — |
| 2000-03-13 | $2.21 | $2.21 | 889 | — | — |
| 2000-03-10 | $2.21 | $2.21 | 889 | — | — |
| 2000-03-09 | $1.97 | $1.97 | 5,867 | — | — |
| 2000-03-08 | $2.21 | $2.21 | 10,311 | — | — |
| 2000-03-07 | $1.83 | $1.83 | 62,400 | — | — |
| 2000-03-06 | $2.07 | $2.07 | 89,067 | — | — |
| 2000-03-03 | $1.97 | $1.97 | 25,244 | — | — |
| 2000-03-02 | $1.90 | $1.90 | 10,489 | — | — |
| 2000-03-01 | $1.90 | $1.90 | 4,622 | — | — |
| 2000-02-29 | $1.90 | $1.90 | 11,911 | — | — |
| 2000-02-28 | $1.41 | $1.41 | 7,644 | — | — |
| 2000-02-25 | $1.41 | $1.41 | 10,133 | — | — |
| 2000-02-24 | $1.41 | $1.41 | 9,778 | — | — |
| 2000-02-23 | $1.27 | $1.27 | 4,800 | — | — |
| 2000-02-22 | $1.27 | $1.27 | 44,622 | — | — |
| 2000-02-18 | $1.48 | $1.48 | 2,667 | — | — |
| 2000-02-17 | $1.48 | $1.48 | 1,778 | — | — |
| 2000-02-16 | $1.41 | $1.41 | 3,556 | — | — |
| 2000-02-15 | $1.41 | $1.41 | 35,733 | — | — |
| 2000-02-14 | $1.13 | $1.13 | 12,089 | — | — |
| 2000-02-11 | $0.98 | $0.98 | 4,444 | — | — |
| 2000-02-10 | $0.91 | $0.91 | 0 | — | — |
| 2000-02-09 | $0.91 | $0.91 | 8,889 | — | — |
| 2000-02-08 | $0.91 | $0.91 | 1,778 | — | — |
| 2000-02-07 | $1.05 | $1.05 | 1,422 | — | — |
| 2000-02-04 | $1.05 | $1.05 | 0 | — | — |
| 2000-02-03 | $1.05 | $1.05 | 2,133 | — | — |
| 2000-02-02 | $0.91 | $0.91 | 2,133 | — | — |
| 2000-02-01 | $0.91 | $0.91 | 0 | — | — |
| 2000-01-31 | $0.91 | $0.91 | 0 | — | — |
| 2000-01-28 | $0.91 | $0.91 | 0 | — | — |
| 2000-01-27 | $0.91 | $0.91 | 356 | — | — |
| 2000-01-26 | $0.98 | $0.98 | 0 | — | — |
| 2000-01-25 | $0.98 | $0.98 | 0 | — | — |
| 2000-01-24 | $0.98 | $0.98 | 0 | — | — |
| 2000-01-21 | $0.98 | $0.98 | 0 | — | — |
| 2000-01-20 | $0.98 | $0.98 | 0 | — | — |
| 2000-01-19 | $0.98 | $0.98 | 3,556 | — | — |
| 2000-01-18 | $0.91 | $0.91 | 711 | — | — |
| 2000-01-14 | $0.91 | $0.91 | 0 | — | — |
| 2000-01-13 | $0.91 | $0.91 | 7,289 | — | — |
| 2000-01-12 | $0.98 | $0.98 | 3,556 | — | — |
| 2000-01-11 | $0.91 | $0.91 | 6,578 | — | — |
| 2000-01-10 | $0.91 | $0.91 | 0 | — | — |
| 2000-01-07 | $0.91 | $0.91 | 0 | — | — |
| 2000-01-06 | $0.91 | $0.91 | 0 | — | — |
| 2000-01-05 | $0.91 | $0.91 | 4,444 | — | — |
| 2000-01-04 | $1.05 | $1.05 | 0 | — | — |
| 2000-01-03 | $1.05 | $1.05 | 0 | — | — |