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
- 1999-03-31 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 | $0.32 | $0.32 | 24,592,917 | — | — |
| 2000-12-28 | $0.32 | $0.32 | 14,968,750 | — | — |
| 2000-12-27 | $0.34 | $0.34 | 28,275,417 | — | — |
| 2000-12-26 | $0.27 | $0.27 | 11,519,583 | — | — |
| 2000-12-22 | $0.31 | $0.31 | 15,445,000 | — | — |
| 2000-12-21 | $0.31 | $0.31 | 20,080,417 | — | — |
| 2000-12-20 | $0.30 | $0.30 | 11,887,083 | — | — |
| 2000-12-19 | $0.37 | $0.37 | 12,260,833 | — | — |
| 2000-12-18 | $0.38 | $0.38 | 12,902,500 | — | — |
| 2000-12-15 | $0.44 | $0.44 | 15,981,250 | — | — |
| 2000-12-14 | $0.50 | $0.50 | 11,856,250 | — | — |
| 2000-12-13 | $0.53 | $0.53 | 11,326,667 | — | — |
| 2000-12-12 | $0.53 | $0.53 | 8,951,250 | — | — |
| 2000-12-11 | $0.54 | $0.54 | 14,039,167 | — | — |
| 2000-12-08 | $0.59 | $0.59 | 14,834,583 | — | — |
| 2000-12-07 | $0.45 | $0.45 | 10,275,833 | — | — |
| 2000-12-06 | $0.43 | $0.43 | 11,814,583 | — | — |
| 2000-12-05 | $0.49 | $0.49 | 15,835,417 | — | — |
| 2000-12-04 | $0.50 | $0.50 | 7,110,833 | — | — |
| 2000-12-01 | $0.59 | $0.59 | 4,487,917 | — | — |
| 2000-11-30 | $0.60 | $0.60 | 6,047,500 | — | — |
| 2000-11-29 | $0.62 | $0.62 | 10,283,750 | — | — |
| 2000-11-28 | $0.56 | $0.56 | 4,988,750 | — | — |
| 2000-11-27 | $0.60 | $0.60 | 11,023,750 | — | — |
| 2000-11-24 | $0.61 | $0.61 | 8,702,083 | — | — |
| 2000-11-22 | $0.55 | $0.55 | 9,730,417 | — | — |
| 2000-11-21 | $0.56 | $0.56 | 9,389,583 | — | — |
| 2000-11-20 | $0.59 | $0.59 | 16,182,917 | — | — |
| 2000-11-17 | $0.62 | $0.62 | 10,821,250 | — | — |
| 2000-11-16 | $0.66 | $0.66 | 19,826,250 | — | — |
| 2000-11-15 | $0.66 | $0.66 | 22,520,000 | — | — |
| 2000-11-14 | $0.74 | $0.74 | 13,054,167 | — | — |
| 2000-11-13 | $0.74 | $0.74 | 10,069,583 | — | — |
| 2000-11-10 | $0.80 | $0.80 | 10,763,333 | — | — |
| 2000-11-09 | $0.77 | $0.77 | 14,804,583 | — | — |
| 2000-11-08 | $0.78 | $0.78 | 42,217,917 | — | — |
| 2000-11-07 | $1.03 | $1.03 | 11,983,750 | — | — |
| 2000-11-06 | $1.08 | $1.08 | 17,034,167 | — | — |
| 2000-11-03 | $1.13 | $1.13 | 59,321,667 | — | — |
| 2000-11-02 | $1.64 | $1.64 | 32,309,167 | — | — |
| 2000-11-01 | $1.49 | $1.49 | 16,340,833 | — | — |
| 2000-10-31 | $1.38 | $1.38 | 7,521,667 | — | — |
| 2000-10-30 | $1.34 | $1.34 | 5,538,750 | — | — |
| 2000-10-27 | $1.35 | $1.35 | 8,397,083 | — | — |
| 2000-10-26 | $1.22 | $1.22 | 6,770,000 | — | — |
| 2000-10-25 | $1.28 | $1.28 | 5,572,083 | — | — |
| 2000-10-24 | $1.30 | $1.30 | 8,976,667 | — | — |
| 2000-10-23 | $1.35 | $1.35 | 12,927,083 | — | — |
| 2000-10-20 | $1.30 | $1.30 | 21,237,500 | — | — |
| 2000-10-19 | $1.23 | $1.23 | 8,971,667 | — | — |
| 2000-10-18 | $1.17 | $1.17 | 10,295,833 | — | — |
| 2000-10-17 | $1.24 | $1.24 | 11,851,667 | — | — |
| 2000-10-16 | $1.38 | $1.38 | 12,402,917 | — | — |
| 2000-10-13 | $1.52 | $1.52 | 20,920,833 | — | — |
| 2000-10-12 | $1.25 | $1.25 | 16,994,583 | — | — |
| 2000-10-11 | $1.31 | $1.31 | 24,085,000 | — | — |
| 2000-10-10 | $1.63 | $1.63 | 24,659,583 | — | — |
| 2000-10-09 | $1.56 | $1.56 | 36,940,000 | — | — |
| 2000-10-06 | $1.34 | $1.34 | 72,584,167 | — | — |
| 2000-10-05 | $1.40 | $1.39 | 115,737,917 | — | — |
| 2000-10-04 | $2.25 | $2.25 | 17,540,833 | — | — |
| 2000-10-03 | $2.37 | $2.37 | 16,299,583 | — | — |
| 2000-10-02 | $2.61 | $2.61 | 17,602,083 | — | — |
| 2000-09-29 | $2.85 | $2.85 | 35,890,833 | — | — |
| 2000-09-28 | $2.85 | $2.85 | 65,572,500 | — | — |
| 2000-09-27 | $2.58 | $2.58 | 180,348,333 | — | — |
| 2000-09-26 | $4.47 | $4.47 | 15,831,667 | — | — |
| 2000-09-25 | $4.91 | $4.90 | 8,306,250 | — | — |
| 2000-09-22 | $5.25 | $5.25 | 15,960,833 | — | — |
| 2000-09-21 | $5.18 | $5.17 | 39,067,500 | — | — |
| 2000-09-20 | $5.63 | $5.63 | 17,737,500 | — | — |
| 2000-09-19 | $6.03 | $6.03 | 6,622,500 | — | — |
| 2000-09-18 | $6.12 | $6.12 | 8,224,583 | — | — |
| 2000-09-15 | $6.27 | $6.27 | 7,526,667 | — | — |
| 2000-09-14 | $6.48 | $6.48 | 8,565,000 | — | — |
| 2000-09-13 | $6.71 | $6.71 | 10,039,583 | — | — |
| 2000-09-12 | $6.60 | $6.60 | 12,558,333 | — | — |
| 2000-09-11 | $6.36 | $6.36 | 13,228,333 | — | — |
| 2000-09-08 | $6.18 | $6.18 | 8,552,083 | — | — |
| 2000-09-07 | $6.23 | $6.23 | 23,710,417 | — | — |
| 2000-09-06 | $6.60 | $6.60 | 10,039,583 | — | — |
| 2000-09-05 | $6.95 | $6.94 | 19,407,500 | — | — |
| 2000-09-01 | $6.23 | $6.23 | 10,765,833 | — | — |
| 2000-08-31 | $6.53 | $6.52 | 14,388,333 | — | — |
| 2000-08-30 | $6.66 | $6.66 | 14,390,417 | — | — |
| 2000-08-29 | $6.60 | $6.60 | 10,053,750 | — | — |
| 2000-08-28 | $6.41 | $6.41 | 6,730,000 | — | — |
| 2000-08-25 | $6.36 | $6.36 | 11,727,917 | — | — |
| 2000-08-24 | $6.51 | $6.51 | 19,640,000 | — | — |
| 2000-08-23 | $6.11 | $6.10 | 10,263,333 | — | — |
| 2000-08-22 | $5.94 | $5.94 | 4,497,500 | — | — |
| 2000-08-21 | $6.12 | $6.12 | 8,979,583 | — | — |
| 2000-08-18 | $6.35 | $6.34 | 9,323,750 | — | — |
| 2000-08-17 | $6.06 | $6.06 | 10,442,083 | — | — |
| 2000-08-16 | $6.03 | $6.03 | 12,684,167 | — | — |
| 2000-08-15 | $6.09 | $6.09 | 12,419,583 | — | — |
| 2000-08-14 | $5.90 | $5.90 | 13,763,333 | — | — |
| 2000-08-11 | $5.76 | $5.76 | 9,343,750 | — | — |
| 2000-08-10 | $5.70 | $5.70 | 15,601,250 | — | — |
| 2000-08-09 | $6.15 | $6.15 | 15,135,000 | — | — |
| 2000-08-08 | $6.72 | $6.72 | 19,360,417 | — | — |
| 2000-08-07 | $6.60 | $6.60 | 20,362,500 | — | — |
| 2000-08-04 | $5.82 | $5.82 | 7,145,417 | — | — |
| 2000-08-03 | $5.84 | $5.83 | 10,081,667 | — | — |
| 2000-08-02 | $5.96 | $5.96 | 13,884,167 | — | — |
| 2000-08-01 | $5.99 | $5.99 | 26,575,417 | — | — |
| 2000-07-31 | $5.67 | $5.67 | 24,361,250 | — | — |
| 2000-07-28 | $5.88 | $5.88 | 23,724,167 | — | — |
| 2000-07-27 | $6.20 | $6.20 | 28,520,833 | — | — |
| 2000-07-26 | $6.87 | $6.87 | 21,690,000 | — | — |
| 2000-07-25 | $7.50 | $7.50 | 42,755,417 | — | — |
| 2000-07-24 | $7.47 | $7.47 | 64,668,333 | — | — |
| 2000-07-21 | $9.62 | $9.62 | 10,097,917 | — | — |
| 2000-07-20 | $9.74 | $9.74 | 6,710,000 | — | — |
| 2000-07-19 | $9.54 | $9.54 | 5,948,333 | — | — |
| 2000-07-18 | $9.30 | $9.30 | 11,717,083 | — | — |
| 2000-07-17 | $9.50 | $9.50 | 11,462,917 | — | — |
| 2000-07-14 | $9.47 | $9.47 | 21,898,750 | — | — |
| 2000-07-13 | $9.23 | $9.22 | 14,208,333 | — | — |
| 2000-07-12 | $8.55 | $8.55 | 19,688,333 | — | — |
| 2000-07-11 | $7.80 | $7.80 | 15,855,833 | — | — |
| 2000-07-10 | $8.94 | $8.94 | 4,303,333 | — | — |
| 2000-07-07 | $9.02 | $9.02 | 3,178,750 | — | — |
| 2000-07-06 | $9.14 | $9.14 | 5,362,917 | — | — |
| 2000-07-05 | $8.91 | $8.91 | 3,953,333 | — | — |
| 2000-07-03 | $9.60 | $9.60 | 2,660,000 | — | — |
| 2000-06-30 | $9.12 | $9.12 | 10,193,750 | — | — |
| 2000-06-29 | $8.84 | $8.84 | 33,072,083 | — | — |
| 2000-06-28 | $9.65 | $9.65 | 6,745,417 | — | — |
| 2000-06-27 | $9.60 | $9.60 | 6,426,250 | — | — |
| 2000-06-26 | $9.12 | $9.12 | 15,735,000 | — | — |
| 2000-06-23 | $10.04 | $10.03 | 24,217,500 | — | — |
| 2000-06-22 | $10.88 | $10.88 | 7,681,667 | — | — |
| 2000-06-21 | $10.80 | $10.80 | 4,547,500 | — | — |
| 2000-06-20 | $11.16 | $11.16 | 15,645,000 | — | — |
| 2000-06-19 | $10.70 | $10.69 | 3,793,750 | — | — |
| 2000-06-16 | $10.37 | $10.36 | 4,467,500 | — | — |
| 2000-06-15 | $10.26 | $10.26 | 6,978,333 | — | — |
| 2000-06-14 | $10.37 | $10.36 | 4,605,417 | — | — |
| 2000-06-13 | $10.44 | $10.44 | 6,154,167 | — | — |
| 2000-06-12 | $10.08 | $10.08 | 7,763,333 | — | — |
| 2000-06-09 | $10.83 | $10.83 | 6,356,667 | — | — |
| 2000-06-08 | $10.94 | $10.93 | 9,480,833 | — | — |
| 2000-06-07 | $10.80 | $10.80 | 8,555,000 | — | — |
| 2000-06-06 | $10.58 | $10.58 | 7,745,833 | — | — |
| 2000-06-05 | $11.76 | $11.76 | 12,858,750 | — | — |
| 2000-06-02 | $11.16 | $11.16 | 15,044,167 | — | — |
| 2000-06-01 | $10.07 | $10.06 | 15,950,833 | — | — |
| 2000-05-31 | $9.15 | $9.15 | 7,194,583 | — | — |
| 2000-05-30 | $9.42 | $9.42 | 9,830,417 | — | — |
| 2000-05-26 | $8.67 | $8.67 | 6,495,833 | — | — |
| 2000-05-25 | $8.70 | $8.70 | 20,798,333 | — | — |
| 2000-05-24 | $8.76 | $8.76 | 25,226,667 | — | — |
| 2000-05-23 | $9.72 | $9.72 | 10,335,833 | — | — |
| 2000-05-22 | $10.67 | $10.66 | 12,630,000 | — | — |
| 2000-05-19 | $10.74 | $10.74 | 9,736,250 | — | — |
| 2000-05-18 | $11.30 | $11.29 | 13,354,167 | — | — |
| 2000-05-17 | $12.17 | $12.17 | 13,061,250 | — | — |
| 2000-05-16 | $12.98 | $12.98 | 21,300,417 | — | — |
| 2000-05-15 | $12.11 | $12.10 | 13,000,833 | — | — |
| 2000-05-12 | $11.93 | $11.93 | 6,340,417 | — | — |
| 2000-05-11 | $11.88 | $11.88 | 7,321,250 | — | — |
| 2000-05-10 | $12.38 | $12.38 | 7,903,333 | — | — |
| 2000-05-09 | $12.71 | $12.71 | 8,716,250 | — | — |
| 2000-05-08 | $13.17 | $13.17 | 5,116,667 | — | — |
| 2000-05-05 | $13.79 | $13.79 | 6,620,000 | — | — |
| 2000-05-04 | $13.91 | $13.90 | 8,316,667 | — | — |
| 2000-05-03 | $13.92 | $13.92 | 7,616,250 | — | — |
| 2000-05-02 | $14.28 | $14.28 | 7,085,417 | — | — |
| 2000-05-01 | $15.26 | $15.25 | 11,781,667 | — | — |
| 2000-04-28 | $15.18 | $15.18 | 12,111,667 | — | — |
| 2000-04-27 | $15.59 | $15.58 | 9,321,667 | — | — |
| 2000-04-26 | $15.33 | $15.33 | 13,232,917 | — | — |
| 2000-04-25 | $15.50 | $15.49 | 12,538,333 | — | — |
| 2000-04-24 | $14.82 | $14.82 | 13,460,417 | — | — |
| 2000-04-20 | $16.29 | $16.29 | 10,164,167 | — | — |
| 2000-04-19 | $15.62 | $15.61 | 14,531,250 | — | — |
| 2000-04-18 | $15.36 | $15.36 | 26,495,417 | — | — |
| 2000-04-17 | $12.50 | $12.50 | 18,267,083 | — | — |
| 2000-04-14 | $14.05 | $14.05 | 25,837,917 | — | — |
| 2000-04-13 | $14.91 | $14.91 | 18,400,000 | — | — |
| 2000-04-12 | $14.43 | $14.43 | 12,731,250 | — | — |
| 2000-04-11 | $15.62 | $15.61 | 18,527,083 | — | — |
| 2000-04-10 | $17.49 | $17.49 | 9,684,583 | — | — |
| 2000-04-07 | $18.74 | $18.73 | 15,429,167 | — | — |
| 2000-04-06 | $18.51 | $18.51 | 7,893,333 | — | — |
| 2000-04-05 | $17.26 | $17.27 | 10,245,417 | — | — |
| 2000-04-04 | $18.06 | $18.06 | 20,993,333 | — | — |
| 2000-04-03 | $15.69 | $15.69 | 15,428,333 | — | — |
| 2000-03-31 | $19.20 | $19.20 | 11,052,917 | — | — |
| 2000-03-30 | $19.47 | $19.47 | 11,836,667 | — | — |
| 2000-03-29 | $19.64 | $19.63 | 9,844,583 | — | — |
| 2000-03-28 | $20.87 | $20.86 | 5,919,583 | — | — |
| 2000-03-27 | $22.08 | $22.08 | 5,441,250 | — | — |
| 2000-03-24 | $21.72 | $21.72 | 8,618,750 | — | — |
| 2000-03-23 | $21.12 | $21.12 | 8,512,083 | — | — |
| 2000-03-22 | $20.88 | $20.88 | 9,175,000 | — | — |
| 2000-03-21 | $19.50 | $19.50 | 11,061,667 | — | — |
| 2000-03-20 | $18.65 | $18.64 | 16,967,083 | — | — |
| 2000-03-17 | $21.60 | $21.60 | 4,789,167 | — | — |
| 2000-03-16 | $21.11 | $21.10 | 12,256,667 | — | — |
| 2000-03-15 | $21.36 | $21.36 | 10,585,417 | — | — |
| 2000-03-14 | $22.79 | $22.78 | 20,829,583 | — | — |
| 2000-03-13 | $23.03 | $23.02 | 18,744,167 | — | — |
| 2000-03-10 | $22.68 | $22.68 | 17,110,417 | — | — |
| 2000-03-09 | $22.49 | $22.48 | 44,460,000 | — | — |
| 2000-03-08 | $21.01 | $21.01 | 42,634,167 | — | — |
| 2000-03-07 | $18.87 | $18.87 | 57,297,917 | — | — |
| 2000-03-06 | $21.65 | $21.65 | 62,910,000 | — | — |
| 2000-03-03 | $18.00 | $18.00 | 30,890,000 | — | — |
| 2000-03-02 | $17.16 | $17.16 | 38,966,250 | — | — |
| 2000-03-01 | $15.45 | $15.45 | 51,022,083 | — | — |
| 2000-02-29 | $13.43 | $13.42 | 11,634,583 | — | — |
| 2000-02-28 | $12.93 | $12.93 | 5,727,917 | — | — |
| 2000-02-25 | $13.65 | $13.65 | 10,029,167 | — | — |
| 2000-02-24 | $13.62 | $13.62 | 22,371,667 | — | — |
| 2000-02-23 | $12.45 | $12.45 | 7,827,917 | — | — |
| 2000-02-22 | $12.03 | $12.03 | 6,069,583 | — | — |
| 2000-02-18 | $12.24 | $12.24 | 7,271,250 | — | — |
| 2000-02-17 | $13.20 | $13.20 | 7,035,833 | — | — |
| 2000-02-16 | $12.71 | $12.71 | 4,825,833 | — | — |
| 2000-02-15 | $12.72 | $12.72 | 5,535,833 | — | — |
| 2000-02-14 | $13.05 | $13.05 | 5,710,417 | — | — |
| 2000-02-11 | $12.93 | $12.93 | 5,892,917 | — | — |
| 2000-02-10 | $13.50 | $13.50 | 7,698,333 | — | — |
| 2000-02-09 | $14.03 | $14.02 | 13,227,917 | — | — |
| 2000-02-08 | $13.94 | $13.94 | 39,177,083 | — | — |
| 2000-02-07 | $14.46 | $14.46 | 8,242,917 | — | — |
| 2000-02-04 | $14.49 | $14.49 | 6,173,750 | — | — |
| 2000-02-03 | $14.30 | $14.29 | 8,851,667 | — | — |
| 2000-02-02 | $14.30 | $14.29 | 9,751,667 | — | — |
| 2000-02-01 | $13.74 | $13.74 | 5,137,917 | — | — |
| 2000-01-31 | $13.92 | $13.92 | 8,597,917 | — | — |
| 2000-01-28 | $14.31 | $14.31 | 14,220,000 | — | — |
| 2000-01-27 | $15.39 | $15.39 | 25,797,917 | — | — |
| 2000-01-26 | $15.90 | $15.90 | 21,957,917 | — | — |
| 2000-01-25 | $15.11 | $15.10 | 10,369,583 | — | — |
| 2000-01-24 | $14.39 | $14.39 | 10,037,500 | — | — |
| 2000-01-21 | $15.24 | $15.24 | 20,632,917 | — | — |
| 2000-01-20 | $14.87 | $14.86 | 14,512,500 | — | — |
| 2000-01-19 | $14.99 | $14.98 | 17,760,833 | — | — |
| 2000-01-18 | $14.21 | $14.21 | 14,317,500 | — | — |
| 2000-01-14 | $13.65 | $13.65 | 19,743,333 | — | — |
| 2000-01-13 | $12.39 | $12.39 | 7,486,667 | — | — |
| 2000-01-12 | $12.27 | $12.27 | 7,094,167 | — | — |
| 2000-01-11 | $12.68 | $12.68 | 21,074,583 | — | — |
| 2000-01-10 | $13.02 | $13.02 | 50,470,000 | — | — |
| 2000-01-07 | $13.74 | $13.74 | 8,485,417 | — | — |
| 2000-01-06 | $13.80 | $13.80 | 29,381,667 | — | — |
| 2000-01-05 | $14.39 | $14.39 | 40,135,417 | — | — |
| 2000-01-04 | $12.96 | $12.96 | 24,318,750 | — | — |
| 2000-01-03 | $12.30 | $12.30 | 21,192,500 | — | — |