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
- 1995-09-14 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 | $1.67 | $1.67 | 296,100 | — | — |
| 2000-12-28 | $1.60 | $1.60 | 462,600 | — | — |
| 2000-12-27 | $1.63 | $1.63 | 414,900 | — | — |
| 2000-12-26 | $1.64 | $1.64 | 177,300 | — | — |
| 2000-12-22 | $1.64 | $1.64 | 134,100 | — | — |
| 2000-12-21 | $1.63 | $1.63 | 205,200 | — | — |
| 2000-12-20 | $1.64 | $1.64 | 311,400 | — | — |
| 2000-12-19 | $1.65 | $1.65 | 1,301,400 | — | — |
| 2000-12-18 | $1.65 | $1.65 | 438,300 | — | — |
| 2000-12-15 | $1.66 | $1.66 | 271,800 | — | — |
| 2000-12-14 | $1.66 | $1.66 | 632,700 | — | — |
| 2000-12-13 | $1.66 | $1.66 | 291,600 | — | — |
| 2000-12-12 | $1.65 | $1.65 | 378,000 | — | — |
| 2000-12-11 | $1.64 | $1.64 | 243,000 | — | — |
| 2000-12-08 | $1.63 | $1.63 | 85,500 | — | — |
| 2000-12-07 | $1.64 | $1.64 | 18,000 | — | — |
| 2000-12-06 | $1.64 | $1.64 | 101,700 | — | — |
| 2000-12-05 | $1.64 | $1.64 | 42,300 | — | — |
| 2000-12-04 | $1.63 | $1.62 | 85,500 | — | — |
| 2000-12-01 | $1.61 | $1.61 | 520,200 | — | — |
| 2000-11-30 | $1.67 | $1.67 | 87,300 | — | — |
| 2000-11-29 | $1.64 | $1.64 | 33,300 | — | — |
| 2000-11-28 | $1.67 | $1.67 | 214,200 | — | — |
| 2000-11-27 | $1.71 | $1.71 | 27,900 | — | — |
| 2000-11-24 | $1.69 | $1.69 | 12,600 | — | — |
| 2000-11-22 | $1.67 | $1.67 | 112,500 | — | — |
| 2000-11-21 | $1.59 | $1.59 | 562,500 | — | — |
| 2000-11-20 | $1.69 | $1.69 | 196,200 | — | — |
| 2000-11-17 | $1.69 | $1.69 | 228,600 | — | — |
| 2000-11-16 | $1.69 | $1.69 | 427,500 | — | — |
| 2000-11-15 | $1.69 | $1.69 | 1,642,500 | — | — |
| 2000-11-14 | $1.70 | $1.70 | 218,700 | — | — |
| 2000-11-13 | $1.75 | $1.75 | 267,300 | — | — |
| 2000-11-10 | $1.71 | $1.71 | 155,700 | — | — |
| 2000-11-09 | $1.72 | $1.72 | 86,400 | — | — |
| 2000-11-08 | $1.74 | $1.74 | 21,600 | — | — |
| 2000-11-07 | $1.73 | $1.73 | 76,500 | — | — |
| 2000-11-06 | $1.71 | $1.71 | 68,400 | — | — |
| 2000-11-03 | $1.71 | $1.71 | 81,900 | — | — |
| 2000-11-02 | $1.76 | $1.76 | 328,500 | — | — |
| 2000-11-01 | $1.72 | $1.72 | 0 | — | — |
| 2000-10-31 | $1.72 | $1.72 | 3,600 | — | — |
| 2000-10-30 | $1.72 | $1.72 | 115,200 | — | — |
| 2000-10-27 | $1.72 | $1.72 | 261,900 | — | — |
| 2000-10-26 | $1.72 | $1.72 | 23,400 | — | — |
| 2000-10-25 | $1.74 | $1.74 | 49,500 | — | — |
| 2000-10-24 | $1.72 | $1.72 | 37,800 | — | — |
| 2000-10-23 | $1.74 | $1.74 | 18,000 | — | — |
| 2000-10-20 | $1.69 | $1.69 | 97,200 | — | — |
| 2000-10-19 | $1.71 | $1.71 | 215,100 | — | — |
| 2000-10-18 | $1.75 | $1.75 | 155,700 | — | — |
| 2000-10-17 | $1.76 | $1.76 | 33,300 | — | — |
| 2000-10-16 | $1.76 | $1.76 | 8,100 | — | — |
| 2000-10-13 | $1.74 | $1.74 | 84,600 | — | — |
| 2000-10-12 | $1.74 | $1.74 | 64,800 | — | — |
| 2000-10-11 | $1.74 | $1.74 | 17,100 | — | — |
| 2000-10-10 | $1.72 | $1.72 | 31,500 | — | — |
| 2000-10-09 | $1.74 | $1.74 | 41,400 | — | — |
| 2000-10-06 | $1.74 | $1.74 | 40,500 | — | — |
| 2000-10-05 | $1.76 | $1.76 | 59,400 | — | — |
| 2000-10-04 | $1.74 | $1.74 | 10,800 | — | — |
| 2000-10-03 | $1.76 | $1.76 | 8,100 | — | — |
| 2000-10-02 | $1.75 | $1.75 | 283,500 | — | — |
| 2000-09-29 | $1.75 | $1.75 | 145,800 | — | — |
| 2000-09-28 | $1.72 | $1.72 | 270,000 | — | — |
| 2000-09-27 | $1.71 | $1.71 | 542,700 | — | — |
| 2000-09-26 | $1.71 | $1.71 | 295,200 | — | — |
| 2000-09-25 | $1.71 | $1.71 | 45,900 | — | — |
| 2000-09-22 | $1.71 | $1.71 | 27,900 | — | — |
| 2000-09-21 | $1.73 | $1.73 | 261,900 | — | — |
| 2000-09-20 | $1.72 | $1.72 | 0 | — | — |
| 2000-09-19 | $1.72 | $1.72 | 501,300 | — | — |
| 2000-09-18 | $1.69 | $1.69 | 2,700 | — | — |
| 2000-09-15 | $1.68 | $1.68 | 165,600 | — | — |
| 2000-09-14 | $1.67 | $1.67 | 287,100 | — | — |
| 2000-09-13 | $1.68 | $1.68 | 27,000 | — | — |
| 2000-09-12 | $1.68 | $1.68 | 208,800 | — | — |
| 2000-09-11 | $1.69 | $1.69 | 72,000 | — | — |
| 2000-09-08 | $1.71 | $1.71 | 287,100 | — | — |
| 2000-09-07 | $1.75 | $1.75 | 708,300 | — | — |
| 2000-09-06 | $1.72 | $1.72 | 110,700 | — | — |
| 2000-09-05 | $1.69 | $1.69 | 207,900 | — | — |
| 2000-09-01 | $1.73 | $1.73 | 8,100 | — | — |
| 2000-08-31 | $1.69 | $1.69 | 9,900 | — | — |
| 2000-08-30 | $1.69 | $1.69 | 252,900 | — | — |
| 2000-08-29 | $1.72 | $1.72 | 41,400 | — | — |
| 2000-08-28 | $1.76 | $1.76 | 116,100 | — | — |
| 2000-08-25 | $1.69 | $1.69 | 195,300 | — | — |
| 2000-08-24 | $1.67 | $1.67 | 261,000 | — | — |
| 2000-08-23 | $1.69 | $1.69 | 290,700 | — | — |
| 2000-08-22 | $1.68 | $1.68 | 300,600 | — | — |
| 2000-08-21 | $1.67 | $1.67 | 54,000 | — | — |
| 2000-08-18 | $1.67 | $1.67 | 200,700 | — | — |
| 2000-08-17 | $1.67 | $1.67 | 222,300 | — | — |
| 2000-08-16 | $1.65 | $1.65 | 351,000 | — | — |
| 2000-08-15 | $1.67 | $1.67 | 350,100 | — | — |
| 2000-08-14 | $1.69 | $1.69 | 155,700 | — | — |
| 2000-08-11 | $1.65 | $1.65 | 45,900 | — | — |
| 2000-08-10 | $1.65 | $1.65 | 601,200 | — | — |
| 2000-08-09 | $1.67 | $1.67 | 149,400 | — | — |
| 2000-08-08 | $1.72 | $1.72 | 79,200 | — | — |
| 2000-08-07 | $1.75 | $1.75 | 183,600 | — | — |
| 2000-08-04 | $1.72 | $1.72 | 144,900 | — | — |
| 2000-08-03 | $1.72 | $1.72 | 80,100 | — | — |
| 2000-08-02 | $1.76 | $1.76 | 0 | — | — |
| 2000-08-01 | $1.76 | $1.76 | 60,300 | — | — |
| 2000-07-31 | $1.72 | $1.72 | 360,900 | — | — |
| 2000-07-28 | $1.71 | $1.71 | 45,900 | — | — |
| 2000-07-27 | $1.69 | $1.69 | 112,500 | — | — |
| 2000-07-26 | $1.68 | $1.68 | 167,400 | — | — |
| 2000-07-25 | $1.74 | $1.74 | 128,700 | — | — |
| 2000-07-24 | $1.74 | $1.74 | 107,100 | — | — |
| 2000-07-21 | $1.74 | $1.74 | 135,900 | — | — |
| 2000-07-20 | $1.74 | $1.74 | 147,600 | — | — |
| 2000-07-19 | $1.75 | $1.75 | 408,600 | — | — |
| 2000-07-18 | $1.76 | $1.76 | 52,200 | — | — |
| 2000-07-17 | $1.74 | $1.74 | 249,300 | — | — |
| 2000-07-14 | $1.76 | $1.76 | 20,700 | — | — |
| 2000-07-13 | $1.75 | $1.75 | 97,200 | — | — |
| 2000-07-12 | $1.76 | $1.76 | 24,300 | — | — |
| 2000-07-11 | $1.76 | $1.76 | 225,900 | — | — |
| 2000-07-10 | $1.74 | $1.74 | 51,300 | — | — |
| 2000-07-07 | $1.76 | $1.76 | 34,200 | — | — |
| 2000-07-06 | $1.74 | $1.74 | 55,800 | — | — |
| 2000-07-05 | $1.69 | $1.69 | 82,800 | — | — |
| 2000-07-03 | $1.66 | $1.66 | 262,800 | — | — |
| 2000-06-30 | $1.66 | $1.66 | 917,100 | — | — |
| 2000-06-29 | $1.73 | $1.73 | 456,300 | — | — |
| 2000-06-28 | $1.73 | $1.73 | 271,800 | — | — |
| 2000-06-27 | $1.73 | $1.73 | 102,600 | — | — |
| 2000-06-26 | $1.73 | $1.73 | 569,700 | — | — |
| 2000-06-23 | $1.74 | $1.74 | 68,400 | — | — |
| 2000-06-22 | $1.74 | $1.74 | 133,200 | — | — |
| 2000-06-21 | $1.76 | $1.76 | 140,400 | — | — |
| 2000-06-20 | $1.67 | $1.67 | 600,300 | — | — |
| 2000-06-19 | $1.67 | $1.67 | 124,200 | — | — |
| 2000-06-16 | $1.62 | $1.62 | 514,800 | — | — |
| 2000-06-15 | $1.65 | $1.65 | 30,600 | — | — |
| 2000-06-14 | $1.67 | $1.67 | 93,600 | — | — |
| 2000-06-13 | $1.67 | $1.67 | 243,000 | — | — |
| 2000-06-12 | $1.67 | $1.67 | 94,500 | — | — |
| 2000-06-09 | $1.67 | $1.67 | 270,900 | — | — |
| 2000-06-08 | $1.70 | $1.70 | 61,200 | — | — |
| 2000-06-07 | $1.68 | $1.68 | 18,000 | — | — |
| 2000-06-06 | $1.67 | $1.67 | 4,500 | — | — |
| 2000-06-05 | $1.67 | $1.67 | 466,200 | — | — |
| 2000-06-02 | $1.71 | $1.71 | 306,900 | — | — |
| 2000-06-01 | $1.68 | $1.68 | 153,000 | — | — |
| 2000-05-31 | $1.67 | $1.67 | 331,200 | — | — |
| 2000-05-30 | $1.65 | $1.65 | 219,600 | — | — |
| 2000-05-26 | $1.69 | $1.69 | 523,800 | — | — |
| 2000-05-25 | $1.67 | $1.67 | 487,800 | — | — |
| 2000-05-24 | $1.70 | $1.70 | 304,200 | — | — |
| 2000-05-23 | $1.71 | $1.71 | 221,400 | — | — |
| 2000-05-22 | $1.68 | $1.68 | 123,300 | — | — |
| 2000-05-19 | $1.69 | $1.69 | 28,800 | — | — |
| 2000-05-18 | $1.68 | $1.68 | 346,500 | — | — |
| 2000-05-17 | $1.68 | $1.68 | 137,700 | — | — |
| 2000-05-16 | $1.72 | $1.72 | 68,400 | — | — |
| 2000-05-15 | $1.71 | $1.71 | 333,900 | — | — |
| 2000-05-12 | $1.71 | $1.71 | 162,000 | — | — |
| 2000-05-11 | $1.67 | $1.67 | 16,200 | — | — |
| 2000-05-10 | $1.74 | $1.74 | 50,400 | — | — |
| 2000-05-09 | $1.69 | $1.69 | 536,400 | — | — |
| 2000-05-08 | $1.74 | $1.74 | 77,400 | — | — |
| 2000-05-05 | $1.78 | $1.78 | 71,100 | — | — |
| 2000-05-04 | $1.78 | $1.78 | 252,000 | — | — |
| 2000-05-03 | $1.72 | $1.72 | 109,800 | — | — |
| 2000-05-02 | $1.70 | $1.70 | 13,500 | — | — |
| 2000-05-01 | $1.72 | $1.72 | 46,800 | — | — |
| 2000-04-28 | $1.71 | $1.71 | 28,800 | — | — |
| 2000-04-27 | $1.76 | $1.76 | 33,300 | — | — |
| 2000-04-26 | $1.73 | $1.73 | 20,700 | — | — |
| 2000-04-25 | $1.71 | $1.71 | 3,864,600 | — | — |
| 2000-04-24 | $1.68 | $1.68 | 333,900 | — | — |
| 2000-04-20 | $1.71 | $1.71 | 37,800 | — | — |
| 2000-04-19 | $1.72 | $1.72 | 46,800 | — | — |
| 2000-04-18 | $1.81 | $1.81 | 99,900 | — | — |
| 2000-04-17 | $1.76 | $1.76 | 37,800 | — | — |
| 2000-04-14 | $1.73 | $1.73 | 42,300 | — | — |
| 2000-04-13 | $1.74 | $1.74 | 50,400 | — | — |
| 2000-04-12 | $1.72 | $1.72 | 742,500 | — | — |
| 2000-04-11 | $1.74 | $1.74 | 183,600 | — | — |
| 2000-04-10 | $1.77 | $1.77 | 420,300 | — | — |
| 2000-04-07 | $1.83 | $1.83 | 1,086,300 | — | — |
| 2000-04-06 | $1.78 | $1.78 | 378,900 | — | — |
| 2000-04-05 | $1.78 | $1.78 | 788,400 | — | — |
| 2000-04-04 | $1.84 | $1.84 | 716,400 | — | — |
| 2000-04-03 | $1.78 | $1.78 | 438,300 | — | — |
| 2000-03-31 | $1.82 | $1.82 | 70,200 | — | — |
| 2000-03-30 | $1.78 | $1.78 | 584,100 | — | — |
| 2000-03-29 | $1.76 | $1.76 | 1,056,600 | — | — |
| 2000-03-28 | $1.74 | $1.74 | 139,500 | — | — |
| 2000-03-27 | $1.72 | $1.72 | 746,100 | — | — |
| 2000-03-24 | $1.72 | $1.72 | 340,200 | — | — |
| 2000-03-23 | $1.67 | $1.67 | 2,397,600 | — | — |
| 2000-03-22 | $1.67 | $1.67 | 16,200 | — | — |
| 2000-03-21 | $1.67 | $1.67 | 1,405,800 | — | — |
| 2000-03-20 | $1.66 | $1.66 | 7,200 | — | — |
| 2000-03-17 | $1.65 | $1.65 | 897,300 | — | — |
| 2000-03-16 | $1.66 | $1.66 | 463,500 | — | — |
| 2000-03-15 | $1.66 | $1.66 | 672,300 | — | — |
| 2000-03-14 | $1.65 | $1.65 | 84,600 | — | — |
| 2000-03-13 | $1.65 | $1.65 | 98,100 | — | — |
| 2000-03-10 | $1.66 | $1.66 | 164,700 | — | — |
| 2000-03-09 | $1.67 | $1.67 | 322,200 | — | — |
| 2000-03-08 | $1.66 | $1.66 | 134,100 | — | — |
| 2000-03-07 | $1.66 | $1.66 | 18,000 | — | — |
| 2000-03-06 | $1.65 | $1.65 | 372,600 | — | — |
| 2000-03-03 | $1.67 | $1.67 | 72,000 | — | — |
| 2000-03-02 | $1.67 | $1.67 | 77,400 | — | — |
| 2000-03-01 | $1.65 | $1.65 | 77,400 | — | — |
| 2000-02-29 | $1.69 | $1.69 | 173,700 | — | — |
| 2000-02-28 | $1.61 | $1.61 | 18,900 | — | — |
| 2000-02-25 | $1.56 | $1.56 | 143,100 | — | — |
| 2000-02-24 | $1.66 | $1.66 | 178,200 | — | — |
| 2000-02-23 | $1.58 | $1.58 | 128,700 | — | — |
| 2000-02-22 | $1.56 | $1.56 | 292,500 | — | — |
| 2000-02-18 | $1.58 | $1.58 | 27,900 | — | — |
| 2000-02-17 | $1.65 | $1.65 | 40,500 | — | — |
| 2000-02-16 | $1.62 | $1.62 | 88,200 | — | — |
| 2000-02-15 | $1.59 | $1.59 | 51,300 | — | — |
| 2000-02-14 | $1.57 | $1.57 | 212,400 | — | — |
| 2000-02-11 | $1.58 | $1.58 | 322,200 | — | — |
| 2000-02-10 | $1.61 | $1.61 | 184,500 | — | — |
| 2000-02-09 | $1.61 | $1.61 | 476,100 | — | — |
| 2000-02-08 | $1.64 | $1.64 | 246,600 | — | — |
| 2000-02-07 | $1.61 | $1.61 | 370,800 | — | — |
| 2000-02-04 | $1.56 | $1.56 | 43,200 | — | — |
| 2000-02-03 | $1.53 | $1.53 | 248,400 | — | — |
| 2000-02-02 | $1.56 | $1.56 | 89,100 | — | — |
| 2000-02-01 | $1.57 | $1.57 | 612,900 | — | — |
| 2000-01-31 | $1.63 | $1.62 | 102,600 | — | — |
| 2000-01-28 | $1.68 | $1.68 | 75,600 | — | — |
| 2000-01-27 | $1.70 | $1.70 | 219,600 | — | — |
| 2000-01-26 | $1.68 | $1.68 | 151,200 | — | — |
| 2000-01-25 | $1.72 | $1.72 | 504,900 | — | — |
| 2000-01-24 | $1.72 | $1.72 | 1,108,800 | — | — |
| 2000-01-21 | $1.74 | $1.74 | 460,800 | — | — |
| 2000-01-20 | $1.72 | $1.72 | 985,500 | — | — |
| 2000-01-19 | $1.76 | $1.76 | 667,800 | — | — |
| 2000-01-18 | $1.72 | $1.72 | 1,624,500 | — | — |
| 2000-01-14 | $1.65 | $1.65 | 432,000 | — | — |
| 2000-01-13 | $1.58 | $1.58 | 404,100 | — | — |
| 2000-01-12 | $1.51 | $1.51 | 216,900 | — | — |
| 2000-01-11 | $1.51 | $1.51 | 407,700 | — | — |
| 2000-01-10 | $1.50 | $1.50 | 455,400 | — | — |
| 2000-01-07 | $1.45 | $1.45 | 247,500 | — | — |
| 2000-01-06 | $1.38 | $1.37 | 348,300 | — | — |
| 2000-01-05 | $1.39 | $1.39 | 80,100 | — | — |
| 2000-01-04 | $1.27 | $1.27 | 84,600 | — | — |
| 2000-01-03 | $1.28 | $1.28 | 433,800 | — | — |