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
- 1991-11-08 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 | $1.22 | $1.22 | 21,456,000 | — | — |
| 2000-12-28 | $1.11 | $1.11 | 19,353,600 | — | — |
| 2000-12-27 | $1.07 | $1.07 | 21,248,000 | — | — |
| 2000-12-26 | $1.06 | $1.06 | 13,782,400 | — | — |
| 2000-12-22 | $1.07 | $1.07 | 22,188,800 | — | — |
| 2000-12-21 | $1.04 | $1.04 | 38,624,000 | — | — |
| 2000-12-20 | $1.06 | $1.06 | 82,339,200 | — | — |
| 2000-12-19 | $1.24 | $1.24 | 25,107,200 | — | — |
| 2000-12-18 | $1.34 | $1.34 | 34,566,400 | — | — |
| 2000-12-15 | $1.39 | $1.39 | 32,435,200 | — | — |
| 2000-12-14 | $1.66 | $1.66 | 4,396,800 | — | — |
| 2000-12-13 | $1.71 | $1.71 | 4,339,200 | — | — |
| 2000-12-12 | $1.76 | $1.76 | 2,297,600 | — | — |
| 2000-12-11 | $1.84 | $1.84 | 6,358,400 | — | — |
| 2000-12-08 | $1.78 | $1.78 | 5,404,800 | — | — |
| 2000-12-07 | $1.71 | $1.71 | 2,777,600 | — | — |
| 2000-12-06 | $1.69 | $1.69 | 5,136,000 | — | — |
| 2000-12-05 | $1.69 | $1.69 | 9,987,200 | — | — |
| 2000-12-04 | $1.65 | $1.65 | 6,256,000 | — | — |
| 2000-12-01 | $1.70 | $1.70 | 8,428,800 | — | — |
| 2000-11-30 | $1.67 | $1.67 | 17,353,600 | — | — |
| 2000-11-29 | $1.79 | $1.79 | 5,568,000 | — | — |
| 2000-11-28 | $1.76 | $1.76 | 9,894,400 | — | — |
| 2000-11-27 | $1.88 | $1.88 | 16,380,800 | — | — |
| 2000-11-24 | $1.64 | $1.64 | 12,345,600 | — | — |
| 2000-11-22 | $1.86 | $1.86 | 2,931,200 | — | — |
| 2000-11-21 | $1.88 | $1.88 | 3,984,000 | — | — |
| 2000-11-20 | $1.84 | $1.84 | 4,710,400 | — | — |
| 2000-11-17 | $1.97 | $1.97 | 1,465,600 | — | — |
| 2000-11-16 | $1.98 | $1.98 | 3,414,400 | — | — |
| 2000-11-15 | $2.02 | $2.02 | 3,145,600 | — | — |
| 2000-11-14 | $1.94 | $1.94 | 2,300,800 | — | — |
| 2000-11-13 | $1.87 | $1.87 | 3,664,000 | — | — |
| 2000-11-10 | $1.89 | $1.89 | 2,400,000 | — | — |
| 2000-11-09 | $1.95 | $1.95 | 4,086,400 | — | — |
| 2000-11-08 | $2.00 | $2.00 | 2,179,200 | — | — |
| 2000-11-07 | $1.99 | $1.99 | 2,860,800 | — | — |
| 2000-11-06 | $2.00 | $2.00 | 3,200,000 | — | — |
| 2000-11-03 | $2.03 | $2.03 | 2,374,400 | — | — |
| 2000-11-02 | $2.03 | $2.03 | 2,620,800 | — | — |
| 2000-11-01 | $2.02 | $2.02 | 3,164,800 | — | — |
| 2000-10-31 | $2.01 | $2.01 | 6,662,400 | — | — |
| 2000-10-30 | $1.98 | $1.98 | 3,254,400 | — | — |
| 2000-10-27 | $1.96 | $1.96 | 3,360,000 | — | — |
| 2000-10-26 | $1.98 | $1.98 | 4,912,000 | — | — |
| 2000-10-25 | $1.95 | $1.95 | 5,401,600 | — | — |
| 2000-10-24 | $2.07 | $2.07 | 6,864,000 | — | — |
| 2000-10-23 | $2.11 | $2.11 | 5,148,800 | — | — |
| 2000-10-20 | $2.03 | $2.03 | 6,339,200 | — | — |
| 2000-10-19 | $2.04 | $2.04 | 11,564,800 | — | — |
| 2000-10-18 | $1.79 | $1.79 | 9,977,600 | — | — |
| 2000-10-17 | $1.83 | $1.83 | 12,368,000 | — | — |
| 2000-10-16 | $1.84 | $1.84 | 5,795,200 | — | — |
| 2000-10-13 | $1.82 | $1.82 | 6,121,600 | — | — |
| 2000-10-12 | $1.63 | $1.63 | 5,110,400 | — | — |
| 2000-10-11 | $1.75 | $1.75 | 11,059,200 | — | — |
| 2000-10-10 | $1.66 | $1.66 | 6,512,000 | — | — |
| 2000-10-09 | $1.74 | $1.74 | 3,139,200 | — | — |
| 2000-10-06 | $1.75 | $1.75 | 2,681,600 | — | — |
| 2000-10-05 | $1.77 | $1.77 | 4,947,200 | — | — |
| 2000-10-04 | $1.79 | $1.79 | 7,379,200 | — | — |
| 2000-10-03 | $1.74 | $1.74 | 6,604,800 | — | — |
| 2000-10-02 | $1.77 | $1.77 | 4,640,000 | — | — |
| 2000-09-29 | $1.78 | $1.78 | 7,328,000 | — | — |
| 2000-09-28 | $1.72 | $1.72 | 5,894,400 | — | — |
| 2000-09-27 | $1.67 | $1.67 | 5,494,400 | — | — |
| 2000-09-26 | $1.71 | $1.71 | 5,843,200 | — | — |
| 2000-09-25 | $1.72 | $1.72 | 8,099,200 | — | — |
| 2000-09-22 | $1.74 | $1.74 | 3,897,600 | — | — |
| 2000-09-21 | $1.79 | $1.79 | 4,694,400 | — | — |
| 2000-09-20 | $1.80 | $1.80 | 3,558,400 | — | — |
| 2000-09-19 | $1.84 | $1.84 | 4,822,400 | — | — |
| 2000-09-18 | $1.81 | $1.81 | 6,092,800 | — | — |
| 2000-09-15 | $1.88 | $1.88 | 2,195,200 | — | — |
| 2000-09-14 | $1.94 | $1.94 | 4,316,800 | — | — |
| 2000-09-13 | $1.93 | $1.93 | 4,409,600 | — | — |
| 2000-09-12 | $1.99 | $1.99 | 5,548,800 | — | — |
| 2000-09-11 | $2.03 | $2.03 | 5,552,000 | — | — |
| 2000-09-08 | $1.97 | $1.97 | 2,704,000 | — | — |
| 2000-09-07 | $2.03 | $2.03 | 5,388,800 | — | — |
| 2000-09-06 | $2.03 | $2.03 | 4,390,400 | — | — |
| 2000-09-05 | $2.08 | $2.08 | 5,625,600 | — | — |
| 2000-09-01 | $2.08 | $2.08 | 9,056,000 | — | — |
| 2000-08-31 | $2.00 | $2.00 | 6,435,200 | — | — |
| 2000-08-30 | $2.05 | $2.05 | 12,163,200 | — | — |
| 2000-08-29 | $1.95 | $1.95 | 2,992,000 | — | — |
| 2000-08-28 | $1.91 | $1.91 | 2,140,800 | — | — |
| 2000-08-25 | $1.93 | $1.93 | 4,073,600 | — | — |
| 2000-08-24 | $1.94 | $1.94 | 5,321,600 | — | — |
| 2000-08-23 | $1.94 | $1.94 | 4,886,400 | — | — |
| 2000-08-22 | $1.94 | $1.94 | 7,459,200 | — | — |
| 2000-08-21 | $1.99 | $1.99 | 3,881,600 | — | — |
| 2000-08-18 | $1.94 | $1.94 | 3,184,000 | — | — |
| 2000-08-17 | $1.93 | $1.93 | 6,643,200 | — | — |
| 2000-08-16 | $1.89 | $1.89 | 9,984,000 | — | — |
| 2000-08-15 | $1.84 | $1.84 | 2,422,400 | — | — |
| 2000-08-14 | $1.78 | $1.78 | 2,806,400 | — | — |
| 2000-08-11 | $1.75 | $1.75 | 3,664,000 | — | — |
| 2000-08-10 | $1.80 | $1.80 | 5,408,000 | — | — |
| 2000-08-09 | $1.79 | $1.79 | 7,664,000 | — | — |
| 2000-08-08 | $1.78 | $1.78 | 8,048,000 | — | — |
| 2000-08-07 | $1.76 | $1.76 | 10,544,000 | — | — |
| 2000-08-04 | $1.68 | $1.68 | 14,428,800 | — | — |
| 2000-08-03 | $1.60 | $1.60 | 11,347,200 | — | — |
| 2000-08-02 | $1.67 | $1.67 | 11,225,600 | — | — |
| 2000-08-01 | $1.67 | $1.67 | 8,684,800 | — | — |
| 2000-07-31 | $1.64 | $1.64 | 13,952,000 | — | — |
| 2000-07-28 | $1.76 | $1.76 | 26,060,800 | — | — |
| 2000-07-27 | $1.74 | $1.74 | 21,628,800 | — | — |
| 2000-07-26 | $1.94 | $1.94 | 6,505,600 | — | — |
| 2000-07-25 | $1.99 | $1.99 | 5,584,000 | — | — |
| 2000-07-24 | $2.02 | $2.02 | 3,795,200 | — | — |
| 2000-07-21 | $2.01 | $2.01 | 6,198,400 | — | — |
| 2000-07-20 | $2.06 | $2.06 | 10,028,800 | — | — |
| 2000-07-19 | $2.11 | $2.11 | 10,697,600 | — | — |
| 2000-07-18 | $2.05 | $2.05 | 9,401,600 | — | — |
| 2000-07-17 | $2.14 | $2.14 | 5,228,800 | — | — |
| 2000-07-14 | $2.12 | $2.12 | 4,524,800 | — | — |
| 2000-07-13 | $2.13 | $2.13 | 9,344,000 | — | — |
| 2000-07-12 | $2.19 | $2.19 | 6,329,600 | — | — |
| 2000-07-11 | $2.13 | $2.13 | 9,948,800 | — | — |
| 2000-07-10 | $2.14 | $2.14 | 6,777,600 | — | — |
| 2000-07-07 | $2.14 | $2.14 | 8,588,800 | — | — |
| 2000-07-06 | $2.05 | $2.05 | 11,948,800 | — | — |
| 2000-07-05 | $2.07 | $2.07 | 18,467,200 | — | — |
| 2000-07-03 | $2.12 | $2.12 | 7,129,600 | — | — |
| 2000-06-30 | $2.07 | $2.07 | 21,881,600 | — | — |
| 2000-06-29 | $1.90 | $1.90 | 12,608,000 | — | — |
| 2000-06-28 | $1.97 | $1.97 | 12,524,800 | — | — |
| 2000-06-27 | $1.85 | $1.85 | 10,710,400 | — | — |
| 2000-06-26 | $1.92 | $1.92 | 10,880,000 | — | — |
| 2000-06-23 | $1.94 | $1.94 | 10,841,600 | — | — |
| 2000-06-22 | $1.95 | $1.95 | 8,608,000 | — | — |
| 2000-06-21 | $1.96 | $1.96 | 7,686,400 | — | — |
| 2000-06-20 | $1.83 | $1.83 | 9,724,800 | — | — |
| 2000-06-19 | $1.83 | $1.83 | 10,700,800 | — | — |
| 2000-06-16 | $1.79 | $1.79 | 9,776,000 | — | — |
| 2000-06-15 | $1.77 | $1.77 | 27,286,400 | — | — |
| 2000-06-14 | $1.53 | $1.53 | 4,291,200 | — | — |
| 2000-06-13 | $1.55 | $1.55 | 8,620,800 | — | — |
| 2000-06-12 | $1.56 | $1.56 | 5,932,800 | — | — |
| 2000-06-09 | $1.61 | $1.61 | 4,115,200 | — | — |
| 2000-06-08 | $1.56 | $1.56 | 3,276,800 | — | — |
| 2000-06-07 | $1.57 | $1.57 | 5,504,000 | — | — |
| 2000-06-06 | $1.55 | $1.55 | 6,816,000 | — | — |
| 2000-06-05 | $1.54 | $1.54 | 11,302,400 | — | — |
| 2000-06-02 | $1.60 | $1.60 | 16,736,000 | — | — |
| 2000-06-01 | $1.54 | $1.54 | 12,531,200 | — | — |
| 2000-05-31 | $1.43 | $1.43 | 10,448,000 | — | — |
| 2000-05-30 | $1.50 | $1.50 | 7,875,200 | — | — |
| 2000-05-26 | $1.40 | $1.40 | 5,430,400 | — | — |
| 2000-05-25 | $1.39 | $1.39 | 8,563,200 | — | — |
| 2000-05-24 | $1.41 | $1.41 | 14,147,200 | — | — |
| 2000-05-23 | $1.45 | $1.45 | 18,976,000 | — | — |
| 2000-05-22 | $1.48 | $1.48 | 28,806,400 | — | — |
| 2000-05-19 | $1.54 | $1.54 | 17,155,200 | — | — |
| 2000-05-18 | $1.61 | $1.61 | 72,342,400 | — | — |
| 2000-05-17 | $1.53 | $1.53 | 110,688,000 | — | — |
| 2000-05-16 | $1.54 | $1.54 | 17,299,200 | — | — |
| 2000-05-15 | $1.57 | $1.57 | 8,076,800 | — | — |
| 2000-05-12 | $1.62 | $1.62 | 11,273,600 | — | — |
| 2000-05-11 | $1.58 | $1.58 | 6,899,200 | — | — |
| 2000-05-10 | $1.49 | $1.49 | 8,780,800 | — | — |
| 2000-05-09 | $1.68 | $1.68 | 8,169,600 | — | — |
| 2000-05-08 | $1.87 | $1.87 | 6,585,600 | — | — |
| 2000-05-05 | $1.84 | $1.84 | 7,100,800 | — | — |
| 2000-05-04 | $1.71 | $1.71 | 5,680,000 | — | — |
| 2000-05-03 | $1.61 | $1.61 | 8,630,400 | — | — |
| 2000-05-02 | $1.84 | $1.84 | 6,342,400 | — | — |
| 2000-05-01 | $1.87 | $1.87 | 13,596,800 | — | — |
| 2000-04-28 | $1.99 | $1.99 | 7,497,600 | — | — |
| 2000-04-27 | $1.88 | $1.88 | 10,419,200 | — | — |
| 2000-04-26 | $1.82 | $1.82 | 8,547,200 | — | — |
| 2000-04-25 | $1.88 | $1.88 | 14,060,800 | — | — |
| 2000-04-24 | $1.72 | $1.72 | 5,472,000 | — | — |
| 2000-04-20 | $1.77 | $1.77 | 5,024,000 | — | — |
| 2000-04-19 | $1.80 | $1.80 | 7,046,400 | — | — |
| 2000-04-18 | $1.75 | $1.75 | 14,246,400 | — | — |
| 2000-04-17 | $1.52 | $1.52 | 16,268,800 | — | — |
| 2000-04-14 | $1.45 | $1.45 | 11,488,000 | — | — |
| 2000-04-13 | $1.77 | $1.77 | 15,129,600 | — | — |
| 2000-04-12 | $1.80 | $1.80 | 14,592,000 | — | — |
| 2000-04-11 | $1.83 | $1.83 | 7,980,800 | — | — |
| 2000-04-10 | $1.83 | $1.83 | 11,206,400 | — | — |
| 2000-04-07 | $1.85 | $1.85 | 13,446,400 | — | — |
| 2000-04-06 | $1.73 | $1.73 | 10,502,400 | — | — |
| 2000-04-05 | $1.63 | $1.63 | 6,348,800 | — | — |
| 2000-04-04 | $1.58 | $1.58 | 13,164,800 | — | — |
| 2000-04-03 | $1.57 | $1.57 | 8,448,000 | — | — |
| 2000-03-31 | $1.60 | $1.60 | 9,139,200 | — | — |
| 2000-03-30 | $1.51 | $1.51 | 8,723,200 | — | — |
| 2000-03-29 | $1.51 | $1.51 | 6,387,200 | — | — |
| 2000-03-28 | $1.56 | $1.56 | 5,152,000 | — | — |
| 2000-03-27 | $1.61 | $1.61 | 9,433,600 | — | — |
| 2000-03-24 | $1.51 | $1.51 | 13,401,600 | — | — |
| 2000-03-23 | $1.53 | $1.53 | 5,248,000 | — | — |
| 2000-03-22 | $1.47 | $1.47 | 2,931,200 | — | — |
| 2000-03-21 | $1.45 | $1.45 | 7,942,400 | — | — |
| 2000-03-20 | $1.45 | $1.45 | 9,120,000 | — | — |
| 2000-03-17 | $1.48 | $1.48 | 13,696,000 | — | — |
| 2000-03-16 | $1.38 | $1.38 | 6,566,400 | — | — |
| 2000-03-15 | $1.35 | $1.35 | 24,646,400 | — | — |
| 2000-03-14 | $1.26 | $1.26 | 5,139,200 | — | — |
| 2000-03-13 | $1.30 | $1.30 | 6,028,800 | — | — |
| 2000-03-10 | $1.35 | $1.35 | 25,632,000 | — | — |
| 2000-03-09 | $1.20 | $1.20 | 2,489,600 | — | — |
| 2000-03-08 | $1.19 | $1.19 | 5,856,000 | — | — |
| 2000-03-07 | $1.23 | $1.23 | 3,078,400 | — | — |
| 2000-03-06 | $1.29 | $1.29 | 7,251,200 | — | — |
| 2000-03-03 | $1.28 | $1.28 | 2,937,600 | — | — |
| 2000-03-02 | $1.29 | $1.29 | 7,404,800 | — | — |
| 2000-03-01 | $1.34 | $1.34 | 8,390,400 | — | — |
| 2000-02-29 | $1.25 | $1.25 | 8,032,000 | — | — |
| 2000-02-28 | $1.17 | $1.17 | 7,859,200 | — | — |
| 2000-02-25 | $1.16 | $1.16 | 7,321,600 | — | — |
| 2000-02-24 | $1.16 | $1.16 | 4,979,200 | — | — |
| 2000-02-23 | $1.13 | $1.13 | 5,817,600 | — | — |
| 2000-02-22 | $1.11 | $1.11 | 6,035,200 | — | — |
| 2000-02-18 | $1.14 | $1.14 | 4,262,400 | — | — |
| 2000-02-17 | $1.18 | $1.18 | 4,057,600 | — | — |
| 2000-02-16 | $1.22 | $1.22 | 9,843,200 | — | — |
| 2000-02-15 | $1.17 | $1.17 | 16,332,800 | — | — |
| 2000-02-14 | $1.28 | $1.28 | 48,448,000 | — | — |
| 2000-02-11 | $1.04 | $1.04 | 2,752,000 | — | — |
| 2000-02-10 | $1.04 | $1.04 | 1,862,400 | — | — |
| 2000-02-09 | $1.06 | $1.06 | 2,329,600 | — | — |
| 2000-02-08 | $1.09 | $1.09 | 4,128,000 | — | — |
| 2000-02-07 | $1.08 | $1.08 | 1,625,600 | — | — |
| 2000-02-04 | $1.10 | $1.10 | 1,849,600 | — | — |
| 2000-02-03 | $1.08 | $1.08 | 2,899,200 | — | — |
| 2000-02-02 | $1.08 | $1.08 | 2,841,600 | — | — |
| 2000-02-01 | $1.05 | $1.05 | 3,251,200 | — | — |
| 2000-01-31 | $1.06 | $1.06 | 5,376,000 | — | — |
| 2000-01-28 | $1.07 | $1.07 | 2,208,000 | — | — |
| 2000-01-27 | $1.12 | $1.12 | 4,403,200 | — | — |
| 2000-01-26 | $1.14 | $1.14 | 5,376,000 | — | — |
| 2000-01-25 | $1.12 | $1.12 | 3,251,200 | — | — |
| 2000-01-24 | $1.16 | $1.16 | 6,003,200 | — | — |
| 2000-01-21 | $1.17 | $1.17 | 4,723,200 | — | — |
| 2000-01-20 | $1.21 | $1.21 | 6,252,800 | — | — |
| 2000-01-19 | $1.22 | $1.22 | 7,673,600 | — | — |
| 2000-01-18 | $1.23 | $1.23 | 10,246,400 | — | — |
| 2000-01-14 | $1.20 | $1.20 | 4,608,000 | — | — |
| 2000-01-13 | $1.17 | $1.17 | 11,059,200 | — | — |
| 2000-01-12 | $1.19 | $1.19 | 52,172,800 | — | — |
| 2000-01-11 | $1.04 | $1.04 | 4,966,400 | — | — |
| 2000-01-10 | $1.02 | $1.02 | 3,052,800 | — | — |
| 2000-01-07 | $0.97 | $0.97 | 7,244,800 | — | — |
| 2000-01-06 | $0.96 | $0.96 | 3,123,200 | — | — |
| 2000-01-05 | $0.99 | $0.99 | 7,289,600 | — | — |
| 2000-01-04 | $1.01 | $1.01 | 6,726,400 | — | — |
| 2000-01-03 | $1.05 | $1.05 | 8,403,200 | — | — |