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
- 1993-05-03 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 | 178,800 | — | — |
| 2000-12-28 | $0.75 | $0.75 | 293,100 | — | — |
| 2000-12-27 | $0.75 | $0.75 | 92,400 | — | — |
| 2000-12-26 | $0.75 | $0.75 | 100,200 | — | — |
| 2000-12-22 | $0.81 | $0.81 | 133,700 | — | — |
| 2000-12-21 | $0.97 | $0.97 | 33,300 | — | — |
| 2000-12-20 | $0.94 | $0.94 | 67,600 | — | — |
| 2000-12-19 | $1.06 | $1.06 | 74,000 | — | — |
| 2000-12-18 | $1.13 | $1.13 | 128,600 | — | — |
| 2000-12-15 | $1.03 | $1.03 | 185,400 | — | — |
| 2000-12-14 | $1.03 | $1.03 | 29,700 | — | — |
| 2000-12-13 | $1.06 | $1.06 | 72,700 | — | — |
| 2000-12-12 | $1.03 | $1.03 | 81,700 | — | — |
| 2000-12-11 | $1.00 | $1.00 | 84,300 | — | — |
| 2000-12-08 | $1.06 | $1.06 | 64,500 | — | — |
| 2000-12-07 | $1.06 | $1.06 | 36,500 | — | — |
| 2000-12-06 | $1.03 | $1.03 | 59,700 | — | — |
| 2000-12-05 | $1.03 | $1.03 | 75,600 | — | — |
| 2000-12-04 | $1.00 | $1.00 | 75,000 | — | — |
| 2000-12-01 | $1.16 | $1.16 | 53,600 | — | — |
| 2000-11-30 | $1.13 | $1.13 | 12,500 | — | — |
| 2000-11-29 | $1.13 | $1.13 | 41,900 | — | — |
| 2000-11-28 | $1.13 | $1.13 | 205,300 | — | — |
| 2000-11-27 | $1.03 | $1.03 | 54,900 | — | — |
| 2000-11-24 | $1.13 | $1.13 | 6,600 | — | — |
| 2000-11-22 | $1.13 | $1.13 | 25,400 | — | — |
| 2000-11-21 | $1.19 | $1.19 | 31,300 | — | — |
| 2000-11-20 | $1.19 | $1.19 | 74,100 | — | — |
| 2000-11-17 | $1.19 | $1.19 | 31,800 | — | — |
| 2000-11-16 | $1.34 | $1.34 | 42,800 | — | — |
| 2000-11-15 | $1.31 | $1.31 | 46,700 | — | — |
| 2000-11-14 | $1.31 | $1.31 | 124,000 | — | — |
| 2000-11-13 | $1.13 | $1.13 | 182,600 | — | — |
| 2000-11-10 | $1.19 | $1.19 | 10,900 | — | — |
| 2000-11-09 | $1.22 | $1.22 | 207,000 | — | — |
| 2000-11-08 | $1.31 | $1.31 | 20,300 | — | — |
| 2000-11-07 | $1.53 | $1.53 | 27,800 | — | — |
| 2000-11-06 | $1.38 | $1.38 | 19,400 | — | — |
| 2000-11-03 | $1.50 | $1.50 | 14,600 | — | — |
| 2000-11-02 | $1.41 | $1.41 | 17,800 | — | — |
| 2000-11-01 | $1.59 | $1.59 | 42,900 | — | — |
| 2000-10-31 | $1.47 | $1.47 | 75,500 | — | — |
| 2000-10-30 | $1.50 | $1.50 | 36,700 | — | — |
| 2000-10-27 | $1.75 | $1.75 | 50,400 | — | — |
| 2000-10-26 | $1.66 | $1.66 | 43,100 | — | — |
| 2000-10-25 | $1.75 | $1.75 | 70,400 | — | — |
| 2000-10-24 | $1.47 | $1.47 | 47,700 | — | — |
| 2000-10-23 | $1.38 | $1.38 | 64,200 | — | — |
| 2000-10-20 | $1.31 | $1.31 | 43,400 | — | — |
| 2000-10-19 | $1.25 | $1.25 | 42,600 | — | — |
| 2000-10-18 | $1.31 | $1.31 | 13,400 | — | — |
| 2000-10-17 | $1.31 | $1.31 | 13,800 | — | — |
| 2000-10-16 | $1.19 | $1.19 | 73,200 | — | — |
| 2000-10-13 | $1.19 | $1.19 | 54,800 | — | — |
| 2000-10-12 | $1.19 | $1.19 | 52,400 | — | — |
| 2000-10-11 | $1.31 | $1.31 | 19,200 | — | — |
| 2000-10-10 | $1.34 | $1.34 | 12,000 | — | — |
| 2000-10-09 | $1.31 | $1.31 | 42,500 | — | — |
| 2000-10-06 | $1.31 | $1.31 | 37,200 | — | — |
| 2000-10-05 | $1.25 | $1.25 | 128,500 | — | — |
| 2000-10-04 | $1.31 | $1.31 | 115,100 | — | — |
| 2000-10-03 | $1.38 | $1.38 | 55,500 | — | — |
| 2000-10-02 | $1.44 | $1.44 | 24,700 | — | — |
| 2000-09-29 | $1.50 | $1.50 | 27,500 | — | — |
| 2000-09-28 | $1.38 | $1.38 | 24,800 | — | — |
| 2000-09-27 | $1.47 | $1.47 | 18,000 | — | — |
| 2000-09-26 | $1.50 | $1.50 | 65,200 | — | — |
| 2000-09-25 | $1.63 | $1.63 | 323,200 | — | — |
| 2000-09-22 | $1.69 | $1.69 | 68,100 | — | — |
| 2000-09-21 | $1.50 | $1.50 | 24,000 | — | — |
| 2000-09-20 | $1.59 | $1.59 | 33,400 | — | — |
| 2000-09-19 | $1.56 | $1.56 | 12,000 | — | — |
| 2000-09-18 | $1.50 | $1.50 | 28,800 | — | — |
| 2000-09-15 | $1.50 | $1.50 | 10,800 | — | — |
| 2000-09-14 | $1.69 | $1.69 | 51,500 | — | — |
| 2000-09-13 | $1.69 | $1.69 | 109,900 | — | — |
| 2000-09-12 | $1.63 | $1.63 | 45,100 | — | — |
| 2000-09-11 | $1.75 | $1.75 | 48,300 | — | — |
| 2000-09-08 | $1.56 | $1.56 | 23,100 | — | — |
| 2000-09-07 | $1.63 | $1.63 | 142,100 | — | — |
| 2000-09-06 | $1.69 | $1.69 | 40,800 | — | — |
| 2000-09-05 | $1.72 | $1.72 | 61,800 | — | — |
| 2000-09-01 | $1.75 | $1.75 | 38,300 | — | — |
| 2000-08-31 | $1.75 | $1.75 | 26,800 | — | — |
| 2000-08-30 | $1.63 | $1.63 | 43,400 | — | — |
| 2000-08-29 | $1.75 | $1.75 | 957,700 | — | — |
| 2000-08-28 | $1.50 | $1.50 | 26,500 | — | — |
| 2000-08-25 | $1.56 | $1.56 | 31,300 | — | — |
| 2000-08-24 | $1.63 | $1.63 | 175,300 | — | — |
| 2000-08-23 | $1.41 | $1.41 | 73,500 | — | — |
| 2000-08-22 | $1.50 | $1.50 | 7,800 | — | — |
| 2000-08-21 | $1.34 | $1.34 | 38,500 | — | — |
| 2000-08-18 | $1.34 | $1.34 | 19,700 | — | — |
| 2000-08-17 | $1.44 | $1.44 | 143,300 | — | — |
| 2000-08-16 | $1.63 | $1.63 | 77,600 | — | — |
| 2000-08-15 | $1.50 | $1.50 | 19,700 | — | — |
| 2000-08-14 | $1.38 | $1.38 | 57,000 | — | — |
| 2000-08-11 | $1.50 | $1.50 | 27,600 | — | — |
| 2000-08-10 | $1.50 | $1.50 | 67,900 | — | — |
| 2000-08-09 | $1.38 | $1.38 | 31,100 | — | — |
| 2000-08-08 | $1.50 | $1.50 | 26,400 | — | — |
| 2000-08-07 | $1.50 | $1.50 | 11,000 | — | — |
| 2000-08-04 | $1.53 | $1.53 | 5,500 | — | — |
| 2000-08-03 | $1.69 | $1.69 | 33,600 | — | — |
| 2000-08-02 | $1.63 | $1.63 | 53,300 | — | — |
| 2000-08-01 | $1.53 | $1.53 | 70,700 | — | — |
| 2000-07-31 | $1.63 | $1.63 | 10,300 | — | — |
| 2000-07-28 | $1.53 | $1.53 | 86,600 | — | — |
| 2000-07-27 | $1.63 | $1.63 | 104,000 | — | — |
| 2000-07-26 | $1.75 | $1.75 | 1,037,800 | — | — |
| 2000-07-25 | $1.38 | $1.38 | 109,100 | — | — |
| 2000-07-24 | $1.56 | $1.56 | 49,100 | — | — |
| 2000-07-21 | $1.56 | $1.56 | 49,400 | — | — |
| 2000-07-20 | $1.50 | $1.50 | 66,200 | — | — |
| 2000-07-19 | $1.63 | $1.63 | 25,300 | — | — |
| 2000-07-18 | $1.56 | $1.56 | 85,000 | — | — |
| 2000-07-17 | $1.69 | $1.69 | 111,400 | — | — |
| 2000-07-14 | $1.72 | $1.72 | 140,700 | — | — |
| 2000-07-13 | $1.75 | $1.75 | 158,100 | — | — |
| 2000-07-12 | $1.72 | $1.72 | 87,600 | — | — |
| 2000-07-11 | $1.63 | $1.63 | 67,400 | — | — |
| 2000-07-10 | $1.63 | $1.63 | 32,600 | — | — |
| 2000-07-07 | $1.53 | $1.53 | 38,500 | — | — |
| 2000-07-06 | $1.69 | $1.69 | 43,900 | — | — |
| 2000-07-05 | $1.69 | $1.69 | 71,300 | — | — |
| 2000-07-03 | $1.69 | $1.69 | 55,600 | — | — |
| 2000-06-30 | $1.75 | $1.75 | 38,700 | — | — |
| 2000-06-29 | $1.75 | $1.75 | 59,200 | — | — |
| 2000-06-28 | $1.81 | $1.81 | 41,600 | — | — |
| 2000-06-27 | $1.75 | $1.75 | 51,800 | — | — |
| 2000-06-26 | $1.75 | $1.75 | 55,000 | — | — |
| 2000-06-23 | $1.78 | $1.78 | 60,600 | — | — |
| 2000-06-22 | $1.81 | $1.81 | 60,500 | — | — |
| 2000-06-21 | $1.69 | $1.69 | 45,500 | — | — |
| 2000-06-20 | $1.75 | $1.75 | 54,600 | — | — |
| 2000-06-19 | $1.69 | $1.69 | 54,700 | — | — |
| 2000-06-16 | $1.56 | $1.56 | 73,400 | — | — |
| 2000-06-15 | $1.75 | $1.75 | 117,900 | — | — |
| 2000-06-14 | $1.75 | $1.75 | 140,300 | — | — |
| 2000-06-13 | $1.94 | $1.94 | 215,300 | — | — |
| 2000-06-12 | $1.94 | $1.94 | 97,500 | — | — |
| 2000-06-09 | $1.94 | $1.94 | 156,100 | — | — |
| 2000-06-08 | $1.88 | $1.88 | 64,600 | — | — |
| 2000-06-07 | $1.97 | $1.97 | 187,900 | — | — |
| 2000-06-06 | $2.09 | $2.09 | 261,400 | — | — |
| 2000-06-05 | $2.00 | $2.00 | 235,000 | — | — |
| 2000-06-02 | $2.06 | $2.06 | 279,700 | — | — |
| 2000-06-01 | $2.19 | $2.19 | 421,000 | — | — |
| 2000-05-31 | $2.50 | $2.50 | 1,514,700 | — | — |
| 2000-05-30 | $7.25 | $7.25 | 48,800 | — | — |
| 2000-05-26 | $8.00 | $8.00 | 32,800 | — | — |
| 2000-05-25 | $8.06 | $8.06 | 28,900 | — | — |
| 2000-05-24 | $8.00 | $8.00 | 36,500 | — | — |
| 2000-05-23 | $8.25 | $8.25 | 4,600 | — | — |
| 2000-05-22 | $8.25 | $8.25 | 20,800 | — | — |
| 2000-05-19 | $9.00 | $9.00 | 69,800 | — | — |
| 2000-05-18 | $9.00 | $9.00 | 42,200 | — | — |
| 2000-05-17 | $8.94 | $8.94 | 25,100 | — | — |
| 2000-05-16 | $9.00 | $9.00 | 64,500 | — | — |
| 2000-05-15 | $8.19 | $8.19 | 58,800 | — | — |
| 2000-05-12 | $8.00 | $8.00 | 43,800 | — | — |
| 2000-05-11 | $8.00 | $8.00 | 21,300 | — | — |
| 2000-05-10 | $7.88 | $7.88 | 14,200 | — | — |
| 2000-05-09 | $8.00 | $8.00 | 44,000 | — | — |
| 2000-05-08 | $7.66 | $7.66 | 13,900 | — | — |
| 2000-05-05 | $7.50 | $7.50 | 21,900 | — | — |
| 2000-05-04 | $7.50 | $7.50 | 27,200 | — | — |
| 2000-05-03 | $7.63 | $7.63 | 19,100 | — | — |
| 2000-05-02 | $7.25 | $7.25 | 38,100 | — | — |
| 2000-05-01 | $7.63 | $7.63 | 82,100 | — | — |
| 2000-04-28 | $7.75 | $7.75 | 24,000 | — | — |
| 2000-04-27 | $8.69 | $8.69 | 44,700 | — | — |
| 2000-04-26 | $7.75 | $7.75 | 66,200 | — | — |
| 2000-04-25 | $7.75 | $7.75 | 33,300 | — | — |
| 2000-04-24 | $7.50 | $7.50 | 38,500 | — | — |
| 2000-04-20 | $7.22 | $7.22 | 40,800 | — | — |
| 2000-04-19 | $6.75 | $6.75 | 40,500 | — | — |
| 2000-04-18 | $6.88 | $6.88 | 31,300 | — | — |
| 2000-04-17 | $6.25 | $6.25 | 79,500 | — | — |
| 2000-04-14 | $7.00 | $7.00 | 67,000 | — | — |
| 2000-04-13 | $7.50 | $7.50 | 56,300 | — | — |
| 2000-04-12 | $7.38 | $7.38 | 42,200 | — | — |
| 2000-04-11 | $7.91 | $7.91 | 20,300 | — | — |
| 2000-04-10 | $8.25 | $8.25 | 27,400 | — | — |
| 2000-04-07 | $8.50 | $8.50 | 35,800 | — | — |
| 2000-04-06 | $8.38 | $8.38 | 61,400 | — | — |
| 2000-04-05 | $8.31 | $8.31 | 24,600 | — | — |
| 2000-04-04 | $8.25 | $8.25 | 54,700 | — | — |
| 2000-04-03 | $8.63 | $8.63 | 57,400 | — | — |
| 2000-03-31 | $8.81 | $8.81 | 91,900 | — | — |
| 2000-03-30 | $8.50 | $8.50 | 55,300 | — | — |
| 2000-03-29 | $8.75 | $8.75 | 71,600 | — | — |
| 2000-03-28 | $9.50 | $9.50 | 9,300 | — | — |
| 2000-03-27 | $9.75 | $9.75 | 49,900 | — | — |
| 2000-03-24 | $9.75 | $9.75 | 37,700 | — | — |
| 2000-03-23 | $9.41 | $9.41 | 51,100 | — | — |
| 2000-03-22 | $9.06 | $9.06 | 40,300 | — | — |
| 2000-03-21 | $8.75 | $8.75 | 59,700 | — | — |
| 2000-03-20 | $8.53 | $8.53 | 49,200 | — | — |
| 2000-03-17 | $9.00 | $9.00 | 70,900 | — | — |
| 2000-03-16 | $8.75 | $8.75 | 113,300 | — | — |
| 2000-03-15 | $9.75 | $9.75 | 47,900 | — | — |
| 2000-03-14 | $10.00 | $10.00 | 151,500 | — | — |
| 2000-03-13 | $10.25 | $10.25 | 99,800 | — | — |
| 2000-03-10 | $11.06 | $11.06 | 60,500 | — | — |
| 2000-03-09 | $11.50 | $11.50 | 78,300 | — | — |
| 2000-03-08 | $10.44 | $10.44 | 58,400 | — | — |
| 2000-03-07 | $11.00 | $11.00 | 67,200 | — | — |
| 2000-03-06 | $10.94 | $10.94 | 63,600 | — | — |
| 2000-03-03 | $11.50 | $11.50 | 183,100 | — | — |
| 2000-03-02 | $11.44 | $11.44 | 188,200 | — | — |
| 2000-03-01 | $10.88 | $10.88 | 450,700 | — | — |
| 2000-02-29 | $9.56 | $9.56 | 110,300 | — | — |
| 2000-02-28 | $8.31 | $8.31 | 34,400 | — | — |
| 2000-02-25 | $8.25 | $8.25 | 61,300 | — | — |
| 2000-02-24 | $8.63 | $8.63 | 111,900 | — | — |
| 2000-02-23 | $8.25 | $8.25 | 237,400 | — | — |
| 2000-02-22 | $7.75 | $7.75 | 79,400 | — | — |
| 2000-02-18 | $8.63 | $8.63 | 53,800 | — | — |
| 2000-02-17 | $8.75 | $8.75 | 28,100 | — | — |
| 2000-02-16 | $8.44 | $8.44 | 55,900 | — | — |
| 2000-02-15 | $8.13 | $8.13 | 111,900 | — | — |
| 2000-02-14 | $9.00 | $9.00 | 107,700 | — | — |
| 2000-02-11 | $8.25 | $8.25 | 51,600 | — | — |
| 2000-02-10 | $8.00 | $8.00 | 69,600 | — | — |
| 2000-02-09 | $8.31 | $8.31 | 28,000 | — | — |
| 2000-02-08 | $8.06 | $8.06 | 71,600 | — | — |
| 2000-02-07 | $7.88 | $7.88 | 51,100 | — | — |
| 2000-02-04 | $7.63 | $7.63 | 12,700 | — | — |
| 2000-02-03 | $7.63 | $7.63 | 37,500 | — | — |
| 2000-02-02 | $7.50 | $7.50 | 23,300 | — | — |
| 2000-02-01 | $7.00 | $7.00 | 31,200 | — | — |
| 2000-01-31 | $7.13 | $7.13 | 26,300 | — | — |
| 2000-01-28 | $7.50 | $7.50 | 28,900 | — | — |
| 2000-01-27 | $7.75 | $7.75 | 38,200 | — | — |
| 2000-01-26 | $7.25 | $7.25 | 119,800 | — | — |
| 2000-01-25 | $8.00 | $8.00 | 221,900 | — | — |
| 2000-01-24 | $7.00 | $7.00 | 204,300 | — | — |
| 2000-01-21 | $6.50 | $6.50 | 57,900 | — | — |
| 2000-01-20 | $6.25 | $6.25 | 96,800 | — | — |
| 2000-01-19 | $6.50 | $6.50 | 96,200 | — | — |
| 2000-01-18 | $6.56 | $6.56 | 54,600 | — | — |
| 2000-01-14 | $6.63 | $6.63 | 30,700 | — | — |
| 2000-01-13 | $6.75 | $6.75 | 44,300 | — | — |
| 2000-01-12 | $6.75 | $6.75 | 20,100 | — | — |
| 2000-01-11 | $6.94 | $6.94 | 29,000 | — | — |
| 2000-01-10 | $7.00 | $7.00 | 42,600 | — | — |
| 2000-01-07 | $6.75 | $6.75 | 78,600 | — | — |
| 2000-01-06 | $6.70 | $6.70 | 44,300 | — | — |
| 2000-01-05 | $6.75 | $6.75 | 59,600 | — | — |
| 2000-01-04 | $7.00 | $7.00 | 35,800 | — | — |
| 2000-01-03 | $7.00 | $7.00 | 32,500 | — | — |