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
- 1997-05-15 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 | $0.78 | $0.78 | 196,994,000 | — | — |
| 2000-12-28 | $0.87 | $0.87 | 169,112,000 | — | — |
| 2000-12-27 | $0.84 | $0.84 | 131,976,000 | — | — |
| 2000-12-26 | $0.85 | $0.85 | 180,256,000 | — | — |
| 2000-12-22 | $0.78 | $0.78 | 187,740,000 | — | — |
| 2000-12-21 | $0.76 | $0.76 | 177,028,000 | — | — |
| 2000-12-20 | $0.83 | $0.83 | 441,014,000 | — | — |
| 2000-12-19 | $0.91 | $0.91 | 264,370,000 | — | — |
| 2000-12-18 | $0.99 | $0.99 | 320,704,000 | — | — |
| 2000-12-15 | $1.14 | $1.14 | 174,274,000 | — | — |
| 2000-12-14 | $1.13 | $1.13 | 140,416,000 | — | — |
| 2000-12-13 | $1.19 | $1.19 | 125,636,000 | — | — |
| 2000-12-12 | $1.29 | $1.29 | 146,136,000 | — | — |
| 2000-12-11 | $1.27 | $1.27 | 218,084,000 | — | — |
| 2000-12-08 | $1.17 | $1.17 | 259,396,000 | — | — |
| 2000-12-07 | $1.07 | $1.07 | 212,950,000 | — | — |
| 2000-12-06 | $1.18 | $1.18 | 176,516,000 | — | — |
| 2000-12-05 | $1.27 | $1.27 | 199,398,000 | — | — |
| 2000-12-04 | $1.33 | $1.33 | 165,110,000 | — | — |
| 2000-12-01 | $1.23 | $1.23 | 155,148,000 | — | — |
| 2000-11-30 | $1.23 | $1.23 | 262,470,000 | — | — |
| 2000-11-29 | $1.35 | $1.35 | 229,264,000 | — | — |
| 2000-11-28 | $1.25 | $1.25 | 226,550,000 | — | — |
| 2000-11-27 | $1.40 | $1.40 | 128,228,000 | — | — |
| 2000-11-24 | $1.45 | $1.45 | 152,786,000 | — | — |
| 2000-11-22 | $1.26 | $1.26 | 237,542,000 | — | — |
| 2000-11-21 | $1.21 | $1.21 | 123,950,000 | — | — |
| 2000-11-20 | $1.29 | $1.29 | 128,766,000 | — | — |
| 2000-11-17 | $1.37 | $1.37 | 99,920,000 | — | — |
| 2000-11-16 | $1.39 | $1.39 | 82,696,000 | — | — |
| 2000-11-15 | $1.48 | $1.47 | 105,264,000 | — | — |
| 2000-11-14 | $1.45 | $1.45 | 156,758,000 | — | — |
| 2000-11-13 | $1.39 | $1.39 | 167,550,000 | — | — |
| 2000-11-10 | $1.50 | $1.50 | 105,112,000 | — | — |
| 2000-11-09 | $1.56 | $1.56 | 143,392,000 | — | — |
| 2000-11-08 | $1.69 | $1.69 | 116,706,000 | — | — |
| 2000-11-07 | $1.85 | $1.85 | 109,906,000 | — | — |
| 2000-11-06 | $1.83 | $1.83 | 128,892,000 | — | — |
| 2000-11-03 | $1.88 | $1.88 | 119,248,000 | — | — |
| 2000-11-02 | $1.99 | $1.99 | 139,794,000 | — | — |
| 2000-11-01 | $1.87 | $1.87 | 221,984,000 | — | — |
| 2000-10-31 | $1.83 | $1.83 | 198,390,000 | — | — |
| 2000-10-30 | $1.64 | $1.64 | 250,204,000 | — | — |
| 2000-10-27 | $1.78 | $1.78 | 247,414,000 | — | — |
| 2000-10-26 | $1.84 | $1.84 | 356,510,000 | — | — |
| 2000-10-25 | $1.59 | $1.59 | 571,458,000 | — | — |
| 2000-10-24 | $1.48 | $1.48 | 273,532,000 | — | — |
| 2000-10-23 | $1.50 | $1.50 | 203,992,000 | — | — |
| 2000-10-20 | $1.54 | $1.54 | 232,438,000 | — | — |
| 2000-10-19 | $1.39 | $1.39 | 217,498,000 | — | — |
| 2000-10-18 | $1.26 | $1.26 | 375,774,000 | — | — |
| 2000-10-17 | $1.10 | $1.10 | 302,810,000 | — | — |
| 2000-10-16 | $1.22 | $1.22 | 142,954,000 | — | — |
| 2000-10-13 | $1.42 | $1.42 | 152,668,000 | — | — |
| 2000-10-12 | $1.26 | $1.26 | 160,652,000 | — | — |
| 2000-10-11 | $1.39 | $1.39 | 157,794,000 | — | — |
| 2000-10-10 | $1.52 | $1.52 | 145,310,000 | — | — |
| 2000-10-09 | $1.50 | $1.50 | 254,550,000 | — | — |
| 2000-10-06 | $1.58 | $1.58 | 177,422,000 | — | — |
| 2000-10-05 | $1.68 | $1.68 | 139,326,000 | — | — |
| 2000-10-04 | $1.80 | $1.80 | 156,822,000 | — | — |
| 2000-10-03 | $1.75 | $1.75 | 107,598,000 | — | — |
| 2000-10-02 | $1.79 | $1.79 | 109,554,000 | — | — |
| 2000-09-29 | $1.92 | $1.92 | 130,342,000 | — | — |
| 2000-09-28 | $2.00 | $2.00 | 117,158,000 | — | — |
| 2000-09-27 | $1.89 | $1.89 | 200,618,000 | — | — |
| 2000-09-26 | $1.99 | $1.99 | 85,208,000 | — | — |
| 2000-09-25 | $2.02 | $2.02 | 109,198,000 | — | — |
| 2000-09-22 | $2.07 | $2.07 | 119,924,000 | — | — |
| 2000-09-21 | $2.00 | $2.00 | 148,512,000 | — | — |
| 2000-09-20 | $1.88 | $1.88 | 194,896,000 | — | — |
| 2000-09-19 | $2.04 | $2.04 | 144,616,000 | — | — |
| 2000-09-18 | $2.14 | $2.14 | 88,904,000 | — | — |
| 2000-09-15 | $2.18 | $2.18 | 123,604,000 | — | — |
| 2000-09-14 | $2.24 | $2.24 | 139,270,000 | — | — |
| 2000-09-13 | $2.12 | $2.12 | 81,700,000 | — | — |
| 2000-09-12 | $2.13 | $2.13 | 76,430,000 | — | — |
| 2000-09-11 | $2.12 | $2.12 | 108,942,000 | — | — |
| 2000-09-08 | $2.15 | $2.15 | 101,778,000 | — | — |
| 2000-09-07 | $2.18 | $2.18 | 148,124,000 | — | — |
| 2000-09-06 | $2.29 | $2.29 | 285,264,000 | — | — |
| 2000-09-05 | $2.28 | $2.28 | 203,364,000 | — | — |
| 2000-09-01 | $2.08 | $2.08 | 66,942,000 | — | — |
| 2000-08-31 | $2.08 | $2.08 | 92,326,000 | — | — |
| 2000-08-30 | $2.15 | $2.15 | 258,392,000 | — | — |
| 2000-08-29 | $1.98 | $1.98 | 90,422,000 | — | — |
| 2000-08-28 | $1.96 | $1.96 | 183,570,000 | — | — |
| 2000-08-25 | $2.00 | $2.00 | 54,172,000 | — | — |
| 2000-08-24 | $1.97 | $1.97 | 94,380,000 | — | — |
| 2000-08-23 | $1.94 | $1.94 | 94,426,000 | — | — |
| 2000-08-22 | $1.83 | $1.83 | 70,164,000 | — | — |
| 2000-08-21 | $1.88 | $1.88 | 80,750,000 | — | — |
| 2000-08-18 | $1.95 | $1.95 | 147,422,000 | — | — |
| 2000-08-17 | $1.91 | $1.91 | 99,482,000 | — | — |
| 2000-08-16 | $1.93 | $1.93 | 196,664,000 | — | — |
| 2000-08-15 | $1.88 | $1.88 | 169,944,000 | — | — |
| 2000-08-14 | $1.74 | $1.74 | 124,344,000 | — | — |
| 2000-08-11 | $1.68 | $1.68 | 182,324,000 | — | — |
| 2000-08-10 | $1.52 | $1.52 | 121,460,000 | — | — |
| 2000-08-09 | $1.54 | $1.54 | 177,488,000 | — | — |
| 2000-08-08 | $1.65 | $1.65 | 101,012,000 | — | — |
| 2000-08-07 | $1.69 | $1.69 | 88,062,000 | — | — |
| 2000-08-04 | $1.63 | $1.63 | 97,422,000 | — | — |
| 2000-08-03 | $1.58 | $1.57 | 102,882,000 | — | — |
| 2000-08-02 | $1.54 | $1.54 | 99,058,000 | — | — |
| 2000-08-01 | $1.51 | $1.51 | 163,128,000 | — | — |
| 2000-07-31 | $1.51 | $1.51 | 189,576,000 | — | — |
| 2000-07-28 | $1.50 | $1.50 | 248,940,000 | — | — |
| 2000-07-27 | $1.57 | $1.57 | 471,586,000 | — | — |
| 2000-07-26 | $1.80 | $1.80 | 310,956,000 | — | — |
| 2000-07-25 | $1.88 | $1.88 | 555,050,000 | — | — |
| 2000-07-24 | $1.94 | $1.94 | 115,564,000 | — | — |
| 2000-07-21 | $2.06 | $2.06 | 94,258,000 | — | — |
| 2000-07-20 | $2.02 | $2.02 | 138,914,000 | — | — |
| 2000-07-19 | $2.04 | $2.04 | 94,874,000 | — | — |
| 2000-07-18 | $2.09 | $2.09 | 159,168,000 | — | — |
| 2000-07-17 | $2.06 | $2.06 | 130,600,000 | — | — |
| 2000-07-14 | $2.13 | $2.13 | 448,722,000 | — | — |
| 2000-07-13 | $1.75 | $1.75 | 171,950,000 | — | — |
| 2000-07-12 | $1.75 | $1.75 | 225,318,000 | — | — |
| 2000-07-11 | $1.66 | $1.66 | 197,930,000 | — | — |
| 2000-07-10 | $1.75 | $1.75 | 84,812,000 | — | — |
| 2000-07-07 | $1.81 | $1.81 | 77,412,000 | — | — |
| 2000-07-06 | $1.80 | $1.80 | 135,342,000 | — | — |
| 2000-07-05 | $1.83 | $1.83 | 84,272,000 | — | — |
| 2000-07-03 | $1.85 | $1.85 | 35,248,000 | — | — |
| 2000-06-30 | $1.82 | $1.82 | 129,038,000 | — | — |
| 2000-06-29 | $1.86 | $1.86 | 179,730,000 | — | — |
| 2000-06-28 | $1.89 | $1.89 | 297,486,000 | — | — |
| 2000-06-27 | $1.83 | $1.83 | 352,764,000 | — | — |
| 2000-06-26 | $1.70 | $1.70 | 421,528,000 | — | — |
| 2000-06-23 | $1.69 | $1.69 | 1,036,764,000 | — | — |
| 2000-06-22 | $2.10 | $2.10 | 210,322,000 | — | — |
| 2000-06-21 | $2.30 | $2.30 | 71,466,000 | — | — |
| 2000-06-20 | $2.31 | $2.31 | 123,982,000 | — | — |
| 2000-06-19 | $2.27 | $2.27 | 103,030,000 | — | — |
| 2000-06-16 | $2.30 | $2.30 | 61,418,000 | — | — |
| 2000-06-15 | $2.32 | $2.32 | 71,094,000 | — | — |
| 2000-06-14 | $2.32 | $2.32 | 100,410,000 | — | — |
| 2000-06-13 | $2.45 | $2.45 | 95,770,000 | — | — |
| 2000-06-12 | $2.42 | $2.42 | 79,720,000 | — | — |
| 2000-06-09 | $2.61 | $2.61 | 38,446,000 | — | — |
| 2000-06-08 | $2.59 | $2.59 | 60,806,000 | — | — |
| 2000-06-07 | $2.59 | $2.59 | 76,824,000 | — | — |
| 2000-06-06 | $2.53 | $2.53 | 97,062,000 | — | — |
| 2000-06-05 | $2.73 | $2.73 | 136,264,000 | — | — |
| 2000-06-02 | $2.89 | $2.89 | 166,450,000 | — | — |
| 2000-06-01 | $2.51 | $2.51 | 152,444,000 | — | — |
| 2000-05-31 | $2.42 | $2.42 | 137,640,000 | — | — |
| 2000-05-30 | $2.59 | $2.59 | 112,264,000 | — | — |
| 2000-05-26 | $2.33 | $2.33 | 72,420,000 | — | — |
| 2000-05-25 | $2.28 | $2.28 | 98,390,000 | — | — |
| 2000-05-24 | $2.43 | $2.43 | 233,332,000 | — | — |
| 2000-05-23 | $2.33 | $2.33 | 116,744,000 | — | — |
| 2000-05-22 | $2.59 | $2.59 | 165,456,000 | — | — |
| 2000-05-19 | $2.63 | $2.63 | 92,218,000 | — | — |
| 2000-05-18 | $2.77 | $2.77 | 94,540,000 | — | — |
| 2000-05-17 | $3.05 | $3.05 | 139,972,000 | — | — |
| 2000-05-16 | $2.95 | $2.95 | 128,644,000 | — | — |
| 2000-05-15 | $2.80 | $2.80 | 82,508,000 | — | — |
| 2000-05-12 | $2.69 | $2.69 | 79,392,000 | — | — |
| 2000-05-11 | $2.74 | $2.74 | 111,616,000 | — | — |
| 2000-05-10 | $2.67 | $2.67 | 174,230,000 | — | — |
| 2000-05-09 | $2.81 | $2.81 | 91,036,000 | — | — |
| 2000-05-08 | $2.80 | $2.80 | 79,000,000 | — | — |
| 2000-05-05 | $2.93 | $2.93 | 81,242,000 | — | — |
| 2000-05-04 | $2.75 | $2.75 | 94,504,000 | — | — |
| 2000-05-03 | $2.71 | $2.71 | 108,496,000 | — | — |
| 2000-05-02 | $2.81 | $2.81 | 148,558,000 | — | — |
| 2000-05-01 | $3.00 | $3.00 | 171,570,000 | — | — |
| 2000-04-28 | $2.76 | $2.76 | 136,676,000 | — | — |
| 2000-04-27 | $2.64 | $2.64 | 225,320,000 | — | — |
| 2000-04-26 | $2.68 | $2.68 | 240,128,000 | — | — |
| 2000-04-25 | $2.62 | $2.62 | 143,008,000 | — | — |
| 2000-04-24 | $2.49 | $2.49 | 133,866,000 | — | — |
| 2000-04-20 | $2.62 | $2.62 | 98,506,000 | — | — |
| 2000-04-19 | $2.67 | $2.67 | 107,476,000 | — | — |
| 2000-04-18 | $2.75 | $2.75 | 214,700,000 | — | — |
| 2000-04-17 | $2.35 | $2.35 | 243,618,000 | — | — |
| 2000-04-14 | $2.34 | $2.34 | 401,490,000 | — | — |
| 2000-04-13 | $2.40 | $2.40 | 213,580,000 | — | — |
| 2000-04-12 | $2.82 | $2.82 | 173,910,000 | — | — |
| 2000-04-11 | $3.17 | $3.17 | 94,132,000 | — | — |
| 2000-04-10 | $3.17 | $3.17 | 90,472,000 | — | — |
| 2000-04-07 | $3.38 | $3.38 | 121,046,000 | — | — |
| 2000-04-06 | $3.21 | $3.21 | 120,654,000 | — | — |
| 2000-04-05 | $3.11 | $3.11 | 98,000,000 | — | — |
| 2000-04-04 | $3.20 | $3.20 | 286,360,000 | — | — |
| 2000-04-03 | $3.18 | $3.18 | 97,308,000 | — | — |
| 2000-03-31 | $3.35 | $3.35 | 102,310,000 | — | — |
| 2000-03-30 | $3.33 | $3.33 | 100,680,000 | — | — |
| 2000-03-29 | $3.31 | $3.31 | 117,730,000 | — | — |
| 2000-03-28 | $3.51 | $3.51 | 103,952,000 | — | — |
| 2000-03-27 | $3.66 | $3.66 | 94,972,000 | — | — |
| 2000-03-24 | $3.63 | $3.63 | 194,920,000 | — | — |
| 2000-03-23 | $3.38 | $3.38 | 108,842,000 | — | — |
| 2000-03-22 | $3.53 | $3.53 | 231,328,000 | — | — |
| 2000-03-21 | $3.62 | $3.62 | 341,658,000 | — | — |
| 2000-03-20 | $3.21 | $3.21 | 116,270,000 | — | — |
| 2000-03-17 | $3.24 | $3.24 | 105,970,000 | — | — |
| 2000-03-16 | $3.31 | $3.31 | 194,062,000 | — | — |
| 2000-03-15 | $3.19 | $3.19 | 121,654,000 | — | — |
| 2000-03-14 | $3.28 | $3.28 | 96,106,000 | — | — |
| 2000-03-13 | $3.27 | $3.27 | 112,686,000 | — | — |
| 2000-03-10 | $3.34 | $3.34 | 74,270,000 | — | — |
| 2000-03-09 | $3.44 | $3.44 | 166,250,000 | — | — |
| 2000-03-08 | $3.18 | $3.18 | 118,814,000 | — | — |
| 2000-03-07 | $3.18 | $3.18 | 83,576,000 | — | — |
| 2000-03-06 | $3.20 | $3.20 | 153,316,000 | — | — |
| 2000-03-03 | $3.13 | $3.13 | 121,190,000 | — | — |
| 2000-03-02 | $3.13 | $3.13 | 159,602,000 | — | — |
| 2000-03-01 | $3.29 | $3.29 | 111,534,000 | — | — |
| 2000-02-29 | $3.44 | $3.44 | 142,970,000 | — | — |
| 2000-02-28 | $3.29 | $3.29 | 101,154,000 | — | — |
| 2000-02-25 | $3.46 | $3.46 | 97,410,000 | — | — |
| 2000-02-24 | $3.42 | $3.42 | 117,386,000 | — | — |
| 2000-02-23 | $3.52 | $3.52 | 168,824,000 | — | — |
| 2000-02-22 | $3.18 | $3.18 | 113,716,000 | — | — |
| 2000-02-18 | $3.24 | $3.24 | 174,528,000 | — | — |
| 2000-02-17 | $3.45 | $3.45 | 122,592,000 | — | — |
| 2000-02-16 | $3.53 | $3.53 | 85,204,000 | — | — |
| 2000-02-15 | $3.69 | $3.69 | 128,490,000 | — | — |
| 2000-02-14 | $3.72 | $3.72 | 103,394,000 | — | — |
| 2000-02-11 | $3.81 | $3.81 | 166,180,000 | — | — |
| 2000-02-10 | $3.81 | $3.81 | 199,592,000 | — | — |
| 2000-02-09 | $4.01 | $4.01 | 191,608,000 | — | — |
| 2000-02-08 | $4.16 | $4.16 | 389,456,000 | — | — |
| 2000-02-07 | $3.75 | $3.75 | 202,580,000 | — | — |
| 2000-02-04 | $3.93 | $3.93 | 220,460,000 | — | — |
| 2000-02-03 | $4.21 | $4.21 | 875,000,000 | — | — |
| 2000-02-02 | $3.47 | $3.47 | 280,518,000 | — | — |
| 2000-02-01 | $3.37 | $3.37 | 268,092,000 | — | — |
| 2000-01-31 | $3.23 | $3.23 | 213,958,000 | — | — |
| 2000-01-28 | $3.08 | $3.08 | 275,558,000 | — | — |
| 2000-01-27 | $3.35 | $3.35 | 135,680,000 | — | — |
| 2000-01-26 | $3.24 | $3.24 | 131,160,000 | — | — |
| 2000-01-25 | $3.46 | $3.46 | 188,682,000 | — | — |
| 2000-01-24 | $3.51 | $3.51 | 583,404,000 | — | — |
| 2000-01-21 | $3.10 | $3.10 | 229,238,000 | — | — |
| 2000-01-20 | $3.24 | $3.24 | 119,560,000 | — | — |
| 2000-01-19 | $3.34 | $3.34 | 164,910,000 | — | — |
| 2000-01-18 | $3.21 | $3.21 | 107,698,000 | — | — |
| 2000-01-14 | $3.21 | $3.21 | 137,072,000 | — | — |
| 2000-01-13 | $3.30 | $3.30 | 208,962,000 | — | — |
| 2000-01-12 | $3.18 | $3.18 | 216,090,000 | — | — |
| 2000-01-11 | $3.34 | $3.34 | 210,654,000 | — | — |
| 2000-01-10 | $3.46 | $3.46 | 295,158,000 | — | — |
| 2000-01-07 | $3.48 | $3.48 | 210,108,000 | — | — |
| 2000-01-06 | $3.28 | $3.28 | 375,040,000 | — | — |
| 2000-01-05 | $3.49 | $3.49 | 769,148,000 | — | — |
| 2000-01-04 | $4.10 | $4.10 | 349,748,000 | — | — |
| 2000-01-03 | $4.47 | $4.47 | 322,352,000 | — | — |