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
- 1999-02-16 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 | $1.19 | $1.19 | 53,800 | — | — |
| 2000-12-28 | $1.13 | $1.13 | 32,300 | — | — |
| 2000-12-27 | $1.13 | $1.13 | 46,100 | — | — |
| 2000-12-26 | $1.00 | $1.00 | 39,400 | — | — |
| 2000-12-22 | $1.06 | $1.06 | 24,900 | — | — |
| 2000-12-21 | $1.06 | $1.06 | 49,000 | — | — |
| 2000-12-20 | $1.00 | $1.00 | 46,600 | — | — |
| 2000-12-19 | $1.00 | $1.00 | 106,900 | — | — |
| 2000-12-18 | $1.06 | $1.06 | 21,700 | — | — |
| 2000-12-15 | $1.13 | $1.13 | 19,600 | — | — |
| 2000-12-14 | $1.13 | $1.13 | 11,400 | — | — |
| 2000-12-13 | $1.06 | $1.06 | 13,500 | — | — |
| 2000-12-12 | $1.13 | $1.13 | 14,400 | — | — |
| 2000-12-11 | $1.13 | $1.13 | 5,900 | — | — |
| 2000-12-08 | $1.13 | $1.13 | 7,300 | — | — |
| 2000-12-07 | $1.06 | $1.06 | 7,400 | — | — |
| 2000-12-06 | $1.13 | $1.13 | 23,900 | — | — |
| 2000-12-05 | $1.19 | $1.19 | 22,100 | — | — |
| 2000-12-04 | $1.13 | $1.13 | 4,800 | — | — |
| 2000-12-01 | $1.13 | $1.13 | 31,500 | — | — |
| 2000-11-30 | $1.13 | $1.13 | 17,500 | — | — |
| 2000-11-29 | $1.19 | $1.19 | 9,300 | — | — |
| 2000-11-28 | $1.13 | $1.13 | 9,400 | — | — |
| 2000-11-27 | $1.13 | $1.13 | 24,800 | — | — |
| 2000-11-24 | $1.19 | $1.19 | 22,600 | — | — |
| 2000-11-22 | $1.19 | $1.19 | 12,200 | — | — |
| 2000-11-21 | $1.25 | $1.25 | 38,300 | — | — |
| 2000-11-20 | $1.19 | $1.19 | 12,100 | — | — |
| 2000-11-17 | $1.19 | $1.19 | 42,300 | — | — |
| 2000-11-16 | $1.19 | $1.19 | 17,400 | — | — |
| 2000-11-15 | $1.06 | $1.06 | 10,100 | — | — |
| 2000-11-14 | $1.19 | $1.19 | 9,800 | — | — |
| 2000-11-13 | $1.19 | $1.19 | 15,800 | — | — |
| 2000-11-10 | $1.06 | $1.06 | 17,400 | — | — |
| 2000-11-09 | $1.19 | $1.19 | 5,000 | — | — |
| 2000-11-08 | $1.13 | $1.13 | 10,900 | — | — |
| 2000-11-07 | $1.19 | $1.19 | 22,400 | — | — |
| 2000-11-06 | $1.13 | $1.13 | 7,000 | — | — |
| 2000-11-03 | $1.13 | $1.13 | 4,500 | — | — |
| 2000-11-02 | $1.19 | $1.19 | 39,900 | — | — |
| 2000-11-01 | $1.25 | $1.25 | 20,700 | — | — |
| 2000-10-31 | $1.25 | $1.25 | 27,000 | — | — |
| 2000-10-30 | $1.31 | $1.31 | 84,800 | — | — |
| 2000-10-27 | $1.00 | $1.00 | 30,200 | — | — |
| 2000-10-26 | $1.00 | $1.00 | 23,100 | — | — |
| 2000-10-25 | $1.06 | $1.06 | 6,000 | — | — |
| 2000-10-24 | $1.06 | $1.06 | 13,600 | — | — |
| 2000-10-23 | $1.06 | $1.06 | 45,500 | — | — |
| 2000-10-20 | $1.00 | $1.00 | 9,700 | — | — |
| 2000-10-19 | $1.13 | $1.13 | 47,400 | — | — |
| 2000-10-18 | $1.00 | $1.00 | 68,000 | — | — |
| 2000-10-17 | $1.00 | $1.00 | 25,500 | — | — |
| 2000-10-16 | $1.19 | $1.19 | 6,800 | — | — |
| 2000-10-13 | $1.13 | $1.13 | 105,800 | — | — |
| 2000-10-12 | $1.06 | $1.06 | 11,500 | — | — |
| 2000-10-11 | $1.06 | $1.06 | 79,700 | — | — |
| 2000-10-10 | $1.13 | $1.13 | 3,900 | — | — |
| 2000-10-09 | $1.13 | $1.13 | 7,500 | — | — |
| 2000-10-06 | $1.19 | $1.19 | 4,500 | — | — |
| 2000-10-05 | $1.25 | $1.25 | 900 | — | — |
| 2000-10-04 | $1.13 | $1.13 | 36,500 | — | — |
| 2000-10-03 | $1.13 | $1.13 | 30,400 | — | — |
| 2000-10-02 | $1.25 | $1.25 | 52,400 | — | — |
| 2000-09-29 | $1.25 | $1.25 | 26,400 | — | — |
| 2000-09-28 | $1.25 | $1.25 | 45,700 | — | — |
| 2000-09-27 | $1.31 | $1.31 | 15,000 | — | — |
| 2000-09-26 | $1.25 | $1.25 | 15,600 | — | — |
| 2000-09-25 | $1.25 | $1.25 | 10,200 | — | — |
| 2000-09-22 | $1.31 | $1.31 | 32,500 | — | — |
| 2000-09-21 | $1.38 | $1.38 | 16,900 | — | — |
| 2000-09-20 | $1.44 | $1.44 | 11,600 | — | — |
| 2000-09-19 | $1.38 | $1.38 | 60,900 | — | — |
| 2000-09-18 | $1.44 | $1.44 | 15,300 | — | — |
| 2000-09-15 | $1.50 | $1.50 | 29,400 | — | — |
| 2000-09-14 | $1.44 | $1.44 | 19,800 | — | — |
| 2000-09-13 | $1.38 | $1.38 | 19,600 | — | — |
| 2000-09-12 | $1.31 | $1.31 | 6,400 | — | — |
| 2000-09-11 | $1.44 | $1.44 | 8,700 | — | — |
| 2000-09-08 | $1.44 | $1.44 | 7,300 | — | — |
| 2000-09-07 | $1.44 | $1.44 | 9,500 | — | — |
| 2000-09-06 | $1.50 | $1.50 | 20,000 | — | — |
| 2000-09-05 | $1.38 | $1.38 | 19,600 | — | — |
| 2000-09-01 | $1.38 | $1.38 | 23,300 | — | — |
| 2000-08-31 | $1.44 | $1.44 | 6,800 | — | — |
| 2000-08-30 | $1.50 | $1.50 | 10,200 | — | — |
| 2000-08-29 | $1.44 | $1.44 | 44,300 | — | — |
| 2000-08-28 | $1.38 | $1.38 | 35,500 | — | — |
| 2000-08-25 | $1.50 | $1.50 | 33,800 | — | — |
| 2000-08-24 | $1.56 | $1.56 | 16,900 | — | — |
| 2000-08-23 | $1.63 | $1.63 | 10,500 | — | — |
| 2000-08-22 | $1.63 | $1.63 | 43,400 | — | — |
| 2000-08-21 | $1.50 | $1.50 | 25,400 | — | — |
| 2000-08-18 | $1.50 | $1.50 | 9,500 | — | — |
| 2000-08-17 | $1.63 | $1.63 | 20,400 | — | — |
| 2000-08-16 | $1.50 | $1.50 | 30,400 | — | — |
| 2000-08-15 | $1.31 | $1.31 | 46,800 | — | — |
| 2000-08-14 | $1.25 | $1.25 | 58,900 | — | — |
| 2000-08-11 | $1.19 | $1.19 | 18,200 | — | — |
| 2000-08-10 | $1.19 | $1.19 | 5,900 | — | — |
| 2000-08-09 | $1.19 | $1.19 | 42,800 | — | — |
| 2000-08-08 | $1.25 | $1.25 | 6,900 | — | — |
| 2000-08-07 | $1.31 | $1.31 | 16,700 | — | — |
| 2000-08-04 | $1.13 | $1.13 | 27,400 | — | — |
| 2000-08-03 | $1.13 | $1.13 | 55,600 | — | — |
| 2000-08-02 | $1.38 | $1.38 | 14,000 | — | — |
| 2000-08-01 | $1.31 | $1.31 | 31,700 | — | — |
| 2000-07-31 | $1.31 | $1.31 | 17,500 | — | — |
| 2000-07-28 | $1.38 | $1.38 | 10,800 | — | — |
| 2000-07-27 | $1.44 | $1.44 | 3,400 | — | — |
| 2000-07-26 | $1.50 | $1.50 | 12,300 | — | — |
| 2000-07-25 | $1.63 | $1.63 | 66,900 | — | — |
| 2000-07-24 | $1.63 | $1.63 | 40,200 | — | — |
| 2000-07-21 | $1.63 | $1.63 | 12,300 | — | — |
| 2000-07-20 | $1.63 | $1.63 | 4,000 | — | — |
| 2000-07-19 | $1.63 | $1.63 | 19,000 | — | — |
| 2000-07-18 | $1.69 | $1.69 | 6,700 | — | — |
| 2000-07-17 | $1.63 | $1.63 | 28,000 | — | — |
| 2000-07-14 | $1.56 | $1.56 | 57,900 | — | — |
| 2000-07-13 | $1.63 | $1.63 | 14,800 | — | — |
| 2000-07-12 | $1.63 | $1.63 | 25,000 | — | — |
| 2000-07-11 | $1.63 | $1.63 | 28,000 | — | — |
| 2000-07-10 | $1.63 | $1.63 | 9,100 | — | — |
| 2000-07-07 | $1.75 | $1.75 | 7,600 | — | — |
| 2000-07-06 | $1.69 | $1.69 | 5,500 | — | — |
| 2000-07-05 | $1.81 | $1.81 | 70,000 | — | — |
| 2000-07-03 | $1.69 | $1.69 | 3,500 | — | — |
| 2000-06-30 | $1.75 | $1.75 | 9,500 | — | — |
| 2000-06-29 | $1.69 | $1.69 | 17,400 | — | — |
| 2000-06-28 | $1.75 | $1.75 | 16,700 | — | — |
| 2000-06-27 | $1.69 | $1.69 | 79,000 | — | — |
| 2000-06-26 | $1.69 | $1.69 | 6,900 | — | — |
| 2000-06-23 | $1.75 | $1.75 | 14,600 | — | — |
| 2000-06-22 | $1.81 | $1.81 | 9,500 | — | — |
| 2000-06-21 | $1.75 | $1.75 | 13,100 | — | — |
| 2000-06-20 | $1.88 | $1.88 | 34,800 | — | — |
| 2000-06-19 | $1.88 | $1.88 | 27,800 | — | — |
| 2000-06-16 | $2.00 | $2.00 | 50,600 | — | — |
| 2000-06-15 | $1.94 | $1.94 | 114,700 | — | — |
| 2000-06-14 | $1.75 | $1.75 | 36,000 | — | — |
| 2000-06-13 | $1.63 | $1.63 | 7,300 | — | — |
| 2000-06-12 | $1.50 | $1.50 | 13,900 | — | — |
| 2000-06-09 | $1.50 | $1.50 | 12,600 | — | — |
| 2000-06-08 | $1.75 | $1.75 | 3,600 | — | — |
| 2000-06-07 | $1.81 | $1.81 | 6,600 | — | — |
| 2000-06-06 | $1.75 | $1.75 | 28,200 | — | — |
| 2000-06-05 | $1.88 | $1.88 | 8,000 | — | — |
| 2000-06-02 | $1.88 | $1.88 | 18,100 | — | — |
| 2000-06-01 | $1.81 | $1.81 | 52,100 | — | — |
| 2000-05-31 | $1.50 | $1.50 | 27,600 | — | — |
| 2000-05-30 | $1.50 | $1.50 | 11,400 | — | — |
| 2000-05-26 | $1.69 | $1.69 | 3,500 | — | — |
| 2000-05-25 | $1.69 | $1.69 | 16,600 | — | — |
| 2000-05-24 | $1.69 | $1.69 | 32,100 | — | — |
| 2000-05-23 | $1.75 | $1.75 | 9,600 | — | — |
| 2000-05-22 | $1.75 | $1.75 | 8,800 | — | — |
| 2000-05-19 | $1.88 | $1.88 | 17,000 | — | — |
| 2000-05-18 | $1.63 | $1.63 | 21,800 | — | — |
| 2000-05-17 | $1.94 | $1.94 | 15,600 | — | — |
| 2000-05-16 | $1.88 | $1.88 | 17,600 | — | — |
| 2000-05-15 | $1.75 | $1.75 | 26,600 | — | — |
| 2000-05-12 | $1.81 | $1.81 | 27,600 | — | — |
| 2000-05-11 | $1.88 | $1.88 | 9,100 | — | — |
| 2000-05-10 | $1.56 | $1.56 | 77,900 | — | — |
| 2000-05-09 | $1.81 | $1.81 | 37,100 | — | — |
| 2000-05-08 | $1.94 | $1.94 | 17,000 | — | — |
| 2000-05-05 | $2.00 | $2.00 | 22,000 | — | — |
| 2000-05-04 | $2.13 | $2.13 | 7,200 | — | — |
| 2000-05-03 | $2.13 | $2.13 | 24,400 | — | — |
| 2000-05-02 | $2.13 | $2.13 | 18,100 | — | — |
| 2000-05-01 | $2.25 | $2.25 | 33,700 | — | — |
| 2000-04-28 | $2.31 | $2.31 | 16,100 | — | — |
| 2000-04-27 | $2.31 | $2.31 | 21,100 | — | — |
| 2000-04-26 | $2.13 | $2.13 | 31,600 | — | — |
| 2000-04-25 | $2.25 | $2.25 | 16,400 | — | — |
| 2000-04-24 | $2.19 | $2.19 | 56,300 | — | — |
| 2000-04-20 | $2.31 | $2.31 | 59,600 | — | — |
| 2000-04-19 | $2.38 | $2.38 | 36,700 | — | — |
| 2000-04-18 | $2.19 | $2.19 | 33,500 | — | — |
| 2000-04-17 | $2.25 | $2.25 | 70,300 | — | — |
| 2000-04-14 | $2.13 | $2.13 | 107,400 | — | — |
| 2000-04-13 | $2.13 | $2.13 | 29,200 | — | — |
| 2000-04-12 | $2.25 | $2.25 | 35,000 | — | — |
| 2000-04-11 | $2.25 | $2.25 | 84,900 | — | — |
| 2000-04-10 | $2.75 | $2.75 | 27,800 | — | — |
| 2000-04-07 | $2.94 | $2.94 | 33,600 | — | — |
| 2000-04-06 | $2.63 | $2.63 | 38,800 | — | — |
| 2000-04-05 | $3.00 | $3.00 | 49,900 | — | — |
| 2000-04-04 | $2.88 | $2.88 | 124,700 | — | — |
| 2000-04-03 | $3.69 | $3.69 | 242,000 | — | — |
| 2000-03-31 | $3.63 | $3.63 | 423,000 | — | — |
| 2000-03-30 | $3.25 | $3.25 | 300,400 | — | — |
| 2000-03-29 | $3.31 | $3.31 | 159,300 | — | — |
| 2000-03-28 | $3.31 | $3.31 | 258,900 | — | — |
| 2000-03-27 | $3.09 | $3.09 | 348,300 | — | — |
| 2000-03-24 | $3.63 | $3.63 | 55,200 | — | — |
| 2000-03-23 | $3.81 | $3.81 | 141,500 | — | — |
| 2000-03-22 | $3.91 | $3.91 | 227,100 | — | — |
| 2000-03-21 | $3.84 | $3.84 | 124,800 | — | — |
| 2000-03-20 | $3.75 | $3.75 | 137,400 | — | — |
| 2000-03-17 | $4.00 | $4.00 | 238,400 | — | — |
| 2000-03-16 | $4.16 | $4.16 | 595,200 | — | — |
| 2000-03-15 | $3.88 | $3.88 | 160,200 | — | — |
| 2000-03-14 | $3.75 | $3.75 | 204,900 | — | — |
| 2000-03-13 | $4.06 | $4.06 | 259,800 | — | — |
| 2000-03-10 | $4.00 | $4.00 | 253,400 | — | — |
| 2000-03-09 | $3.56 | $3.56 | 1,121,500 | — | — |
| 2000-03-08 | $3.25 | $3.25 | 387,400 | — | — |
| 2000-03-07 | $3.88 | $3.88 | 989,400 | — | — |
| 2000-03-06 | $3.38 | $3.38 | 443,300 | — | — |
| 2000-03-03 | $3.03 | $3.03 | 596,600 | — | — |
| 2000-03-02 | $2.75 | $2.75 | 336,100 | — | — |
| 2000-03-01 | $2.88 | $2.88 | 715,100 | — | — |
| 2000-02-29 | $2.06 | $2.06 | 489,700 | — | — |
| 2000-02-28 | $2.03 | $2.03 | 277,900 | — | — |
| 2000-02-25 | $1.94 | $1.94 | 106,600 | — | — |
| 2000-02-24 | $1.94 | $1.94 | 163,300 | — | — |
| 2000-02-23 | $1.94 | $1.94 | 68,800 | — | — |
| 2000-02-22 | $1.89 | $1.89 | 102,600 | — | — |
| 2000-02-18 | $1.86 | $1.86 | 80,800 | — | — |
| 2000-02-17 | $1.84 | $1.84 | 185,500 | — | — |
| 2000-02-16 | $1.91 | $1.91 | 133,700 | — | — |
| 2000-02-15 | $1.72 | $1.72 | 146,800 | — | — |
| 2000-02-14 | $1.94 | $1.94 | 99,800 | — | — |
| 2000-02-11 | $1.92 | $1.92 | 64,200 | — | — |
| 2000-02-10 | $1.91 | $1.91 | 237,600 | — | — |
| 2000-02-09 | $1.94 | $1.94 | 334,500 | — | — |
| 2000-02-08 | $1.81 | $1.81 | 283,100 | — | — |
| 2000-02-07 | $1.50 | $1.50 | 509,700 | — | — |
| 2000-02-04 | $1.47 | $1.47 | 225,000 | — | — |
| 2000-02-03 | $1.47 | $1.47 | 244,400 | — | — |
| 2000-02-02 | $1.28 | $1.28 | 102,100 | — | — |
| 2000-02-01 | $1.44 | $1.44 | 49,500 | — | — |
| 2000-01-31 | $1.34 | $1.34 | 162,100 | — | — |
| 2000-01-28 | $1.41 | $1.41 | 104,400 | — | — |
| 2000-01-27 | $1.31 | $1.31 | 284,200 | — | — |
| 2000-01-26 | $1.28 | $1.28 | 552,600 | — | — |
| 2000-01-25 | $1.05 | $1.05 | 216,900 | — | — |
| 2000-01-24 | $1.02 | $1.02 | 428,900 | — | — |
| 2000-01-21 | $0.98 | $0.98 | 302,500 | — | — |
| 2000-01-20 | $0.92 | $0.92 | 283,900 | — | — |
| 2000-01-19 | $0.91 | $0.91 | 141,200 | — | — |
| 2000-01-18 | $0.86 | $0.86 | 130,600 | — | — |
| 2000-01-14 | $0.75 | $0.75 | 75,300 | — | — |
| 2000-01-13 | $0.75 | $0.75 | 15,800 | — | — |
| 2000-01-12 | $0.81 | $0.81 | 46,600 | — | — |
| 2000-01-11 | $0.77 | $0.77 | 19,900 | — | — |
| 2000-01-10 | $0.80 | $0.80 | 22,100 | — | — |
| 2000-01-07 | $0.83 | $0.83 | 60,900 | — | — |
| 2000-01-06 | $0.84 | $0.84 | 20,600 | — | — |
| 2000-01-05 | $0.81 | $0.81 | 1,000 | — | — |
| 2000-01-04 | $0.91 | $0.91 | 36,900 | — | — |
| 2000-01-03 | $0.83 | $0.83 | 14,200 | — | — |