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
- 1995-04-27 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 | $1.13 | $1.13 | 906,400 | — | — |
| 2000-12-28 | $1.22 | $1.22 | 657,600 | — | — |
| 2000-12-27 | $1.22 | $1.22 | 245,300 | — | — |
| 2000-12-26 | $1.22 | $1.22 | 347,900 | — | — |
| 2000-12-22 | $1.22 | $1.22 | 305,600 | — | — |
| 2000-12-21 | $1.25 | $1.25 | 282,900 | — | — |
| 2000-12-20 | $1.13 | $1.13 | 252,900 | — | — |
| 2000-12-19 | $1.19 | $1.19 | 225,900 | — | — |
| 2000-12-18 | $1.25 | $1.25 | 171,800 | — | — |
| 2000-12-15 | $1.25 | $1.25 | 212,500 | — | — |
| 2000-12-14 | $1.44 | $1.44 | 708,500 | — | — |
| 2000-12-13 | $1.13 | $1.13 | 71,300 | — | — |
| 2000-12-12 | $1.25 | $1.25 | 349,700 | — | — |
| 2000-12-11 | $1.06 | $1.06 | 433,000 | — | — |
| 2000-12-08 | $1.06 | $1.06 | 548,900 | — | — |
| 2000-12-07 | $1.03 | $1.03 | 188,400 | — | — |
| 2000-12-06 | $1.06 | $1.06 | 556,300 | — | — |
| 2000-12-05 | $1.06 | $1.06 | 184,000 | — | — |
| 2000-12-04 | $1.06 | $1.06 | 288,800 | — | — |
| 2000-12-01 | $1.06 | $1.06 | 597,200 | — | — |
| 2000-11-30 | $1.06 | $1.06 | 163,200 | — | — |
| 2000-11-29 | $1.00 | $1.00 | 300,400 | — | — |
| 2000-11-28 | $1.06 | $1.06 | 350,900 | — | — |
| 2000-11-27 | $1.06 | $1.06 | 422,700 | — | — |
| 2000-11-24 | $1.13 | $1.13 | 215,800 | — | — |
| 2000-11-22 | $1.06 | $1.06 | 759,700 | — | — |
| 2000-11-21 | $0.97 | $0.97 | 526,800 | — | — |
| 2000-11-20 | $1.06 | $1.06 | 687,500 | — | — |
| 2000-11-17 | $1.03 | $1.03 | 205,500 | — | — |
| 2000-11-16 | $1.06 | $1.06 | 178,200 | — | — |
| 2000-11-15 | $1.09 | $1.09 | 128,900 | — | — |
| 2000-11-14 | $1.06 | $1.06 | 131,600 | — | — |
| 2000-11-13 | $1.06 | $1.06 | 222,000 | — | — |
| 2000-11-10 | $1.03 | $1.03 | 278,900 | — | — |
| 2000-11-09 | $1.06 | $1.06 | 211,000 | — | — |
| 2000-11-08 | $1.06 | $1.06 | 66,500 | — | — |
| 2000-11-07 | $1.19 | $1.19 | 244,900 | — | — |
| 2000-11-06 | $1.16 | $1.16 | 201,700 | — | — |
| 2000-11-03 | $1.19 | $1.19 | 89,700 | — | — |
| 2000-11-02 | $1.31 | $1.31 | 239,900 | — | — |
| 2000-11-01 | $1.31 | $1.31 | 328,200 | — | — |
| 2000-10-31 | $1.13 | $1.13 | 269,700 | — | — |
| 2000-10-30 | $1.25 | $1.25 | 152,700 | — | — |
| 2000-10-27 | $1.19 | $1.19 | 24,700 | — | — |
| 2000-10-26 | $1.19 | $1.19 | 212,800 | — | — |
| 2000-10-25 | $1.25 | $1.25 | 389,600 | — | — |
| 2000-10-24 | $1.25 | $1.25 | 274,800 | — | — |
| 2000-10-23 | $1.25 | $1.25 | 208,300 | — | — |
| 2000-10-20 | $1.31 | $1.31 | 78,600 | — | — |
| 2000-10-19 | $1.31 | $1.31 | 330,600 | — | — |
| 2000-10-18 | $1.09 | $1.09 | 157,100 | — | — |
| 2000-10-17 | $1.06 | $1.06 | 463,000 | — | — |
| 2000-10-16 | $1.25 | $1.25 | 506,300 | — | — |
| 2000-10-13 | $1.25 | $1.25 | 252,000 | — | — |
| 2000-10-12 | $1.00 | $1.00 | 462,800 | — | — |
| 2000-10-11 | $0.97 | $0.97 | 283,700 | — | — |
| 2000-10-10 | $1.13 | $1.13 | 223,600 | — | — |
| 2000-10-09 | $1.16 | $1.16 | 158,700 | — | — |
| 2000-10-06 | $1.16 | $1.16 | 72,300 | — | — |
| 2000-10-05 | $1.16 | $1.16 | 382,500 | — | — |
| 2000-10-04 | $1.28 | $1.28 | 563,800 | — | — |
| 2000-10-03 | $1.25 | $1.25 | 368,800 | — | — |
| 2000-10-02 | $1.25 | $1.25 | 446,900 | — | — |
| 2000-09-29 | $1.31 | $1.31 | 292,600 | — | — |
| 2000-09-28 | $1.38 | $1.38 | 410,500 | — | — |
| 2000-09-27 | $1.44 | $1.44 | 195,000 | — | — |
| 2000-09-26 | $1.47 | $1.47 | 446,200 | — | — |
| 2000-09-25 | $1.50 | $1.50 | 225,100 | — | — |
| 2000-09-22 | $1.56 | $1.56 | 181,400 | — | — |
| 2000-09-21 | $1.53 | $1.53 | 266,800 | — | — |
| 2000-09-20 | $1.50 | $1.50 | 86,700 | — | — |
| 2000-09-19 | $1.50 | $1.50 | 118,600 | — | — |
| 2000-09-18 | $1.53 | $1.53 | 214,000 | — | — |
| 2000-09-15 | $1.50 | $1.50 | 375,900 | — | — |
| 2000-09-14 | $1.53 | $1.53 | 786,500 | — | — |
| 2000-09-13 | $1.56 | $1.56 | 417,400 | — | — |
| 2000-09-12 | $1.59 | $1.59 | 94,400 | — | — |
| 2000-09-11 | $1.59 | $1.59 | 690,900 | — | — |
| 2000-09-08 | $1.63 | $1.63 | 421,500 | — | — |
| 2000-09-07 | $1.59 | $1.59 | 396,600 | — | — |
| 2000-09-06 | $1.69 | $1.69 | 137,500 | — | — |
| 2000-09-05 | $1.75 | $1.75 | 229,000 | — | — |
| 2000-09-01 | $1.75 | $1.75 | 110,900 | — | — |
| 2000-08-31 | $1.75 | $1.75 | 263,200 | — | — |
| 2000-08-30 | $1.81 | $1.81 | 310,400 | — | — |
| 2000-08-29 | $1.81 | $1.81 | 300,700 | — | — |
| 2000-08-28 | $1.78 | $1.78 | 285,700 | — | — |
| 2000-08-25 | $1.81 | $1.81 | 127,000 | — | — |
| 2000-08-24 | $1.84 | $1.84 | 100,000 | — | — |
| 2000-08-23 | $1.88 | $1.88 | 489,200 | — | — |
| 2000-08-22 | $1.84 | $1.84 | 162,600 | — | — |
| 2000-08-21 | $1.91 | $1.91 | 87,500 | — | — |
| 2000-08-18 | $1.81 | $1.81 | 157,600 | — | — |
| 2000-08-17 | $1.88 | $1.88 | 56,300 | — | — |
| 2000-08-16 | $1.88 | $1.88 | 53,600 | — | — |
| 2000-08-15 | $1.88 | $1.88 | 177,300 | — | — |
| 2000-08-14 | $1.94 | $1.94 | 143,600 | — | — |
| 2000-08-11 | $1.84 | $1.84 | 102,300 | — | — |
| 2000-08-10 | $1.84 | $1.84 | 189,800 | — | — |
| 2000-08-09 | $1.91 | $1.91 | 137,200 | — | — |
| 2000-08-08 | $1.94 | $1.94 | 231,200 | — | — |
| 2000-08-07 | $1.84 | $1.84 | 264,500 | — | — |
| 2000-08-04 | $1.91 | $1.91 | 103,300 | — | — |
| 2000-08-03 | $1.97 | $1.97 | 284,900 | — | — |
| 2000-08-02 | $2.00 | $2.00 | 244,800 | — | — |
| 2000-08-01 | $2.00 | $2.00 | 102,700 | — | — |
| 2000-07-31 | $2.06 | $2.06 | 237,300 | — | — |
| 2000-07-28 | $1.88 | $1.88 | 85,200 | — | — |
| 2000-07-27 | $1.94 | $1.94 | 65,400 | — | — |
| 2000-07-26 | $1.91 | $1.91 | 70,300 | — | — |
| 2000-07-25 | $1.97 | $1.97 | 61,800 | — | — |
| 2000-07-24 | $1.94 | $1.94 | 229,400 | — | — |
| 2000-07-21 | $2.00 | $2.00 | 262,600 | — | — |
| 2000-07-20 | $1.88 | $1.88 | 203,700 | — | — |
| 2000-07-19 | $1.88 | $1.88 | 194,300 | — | — |
| 2000-07-18 | $1.84 | $1.84 | 194,300 | — | — |
| 2000-07-17 | $2.03 | $2.03 | 454,700 | — | — |
| 2000-07-14 | $2.00 | $2.00 | 274,300 | — | — |
| 2000-07-13 | $2.00 | $2.00 | 108,300 | — | — |
| 2000-07-12 | $1.84 | $1.84 | 178,600 | — | — |
| 2000-07-11 | $1.78 | $1.78 | 240,000 | — | — |
| 2000-07-10 | $1.69 | $1.69 | 413,600 | — | — |
| 2000-07-07 | $1.88 | $1.88 | 181,400 | — | — |
| 2000-07-06 | $1.81 | $1.81 | 412,700 | — | — |
| 2000-07-05 | $2.06 | $2.06 | 360,500 | — | — |
| 2000-07-03 | $2.06 | $2.06 | 132,400 | — | — |
| 2000-06-30 | $1.94 | $1.94 | 348,000 | — | — |
| 2000-06-29 | $1.50 | $1.50 | 600,900 | — | — |
| 2000-06-28 | $2.00 | $2.00 | 770,200 | — | — |
| 2000-06-27 | $1.78 | $1.78 | 1,284,200 | — | — |
| 2000-06-26 | $2.20 | $2.20 | 187,500 | — | — |
| 2000-06-23 | $2.22 | $2.22 | 331,200 | — | — |
| 2000-06-22 | $2.28 | $2.28 | 200,700 | — | — |
| 2000-06-21 | $2.38 | $2.38 | 133,000 | — | — |
| 2000-06-20 | $2.47 | $2.47 | 339,300 | — | — |
| 2000-06-19 | $2.50 | $2.50 | 510,700 | — | — |
| 2000-06-16 | $2.56 | $2.56 | 316,600 | — | — |
| 2000-06-15 | $2.56 | $2.56 | 309,600 | — | — |
| 2000-06-14 | $2.56 | $2.56 | 203,300 | — | — |
| 2000-06-13 | $2.50 | $2.50 | 128,900 | — | — |
| 2000-06-12 | $2.56 | $2.56 | 145,000 | — | — |
| 2000-06-09 | $2.59 | $2.59 | 159,400 | — | — |
| 2000-06-08 | $2.61 | $2.61 | 203,500 | — | — |
| 2000-06-07 | $2.63 | $2.63 | 133,300 | — | — |
| 2000-06-06 | $2.63 | $2.63 | 53,000 | — | — |
| 2000-06-05 | $2.63 | $2.63 | 120,100 | — | — |
| 2000-06-02 | $2.69 | $2.69 | 158,100 | — | — |
| 2000-06-01 | $2.75 | $2.75 | 69,800 | — | — |
| 2000-05-31 | $2.63 | $2.63 | 138,500 | — | — |
| 2000-05-30 | $2.69 | $2.69 | 103,300 | — | — |
| 2000-05-26 | $2.50 | $2.50 | 178,400 | — | — |
| 2000-05-25 | $2.59 | $2.59 | 196,700 | — | — |
| 2000-05-24 | $2.59 | $2.59 | 170,100 | — | — |
| 2000-05-23 | $2.75 | $2.75 | 92,300 | — | — |
| 2000-05-22 | $2.88 | $2.88 | 100,900 | — | — |
| 2000-05-19 | $2.89 | $2.89 | 307,700 | — | — |
| 2000-05-18 | $2.81 | $2.81 | 361,500 | — | — |
| 2000-05-17 | $3.23 | $3.23 | 103,500 | — | — |
| 2000-05-16 | $3.25 | $3.25 | 202,400 | — | — |
| 2000-05-15 | $3.22 | $3.22 | 84,400 | — | — |
| 2000-05-12 | $3.19 | $3.19 | 211,000 | — | — |
| 2000-05-11 | $3.19 | $3.19 | 763,900 | — | — |
| 2000-05-10 | $3.13 | $3.13 | 324,900 | — | — |
| 2000-05-09 | $3.06 | $3.06 | 1,091,200 | — | — |
| 2000-05-08 | $3.50 | $3.50 | 510,200 | — | — |
| 2000-05-05 | $3.97 | $3.97 | 255,800 | — | — |
| 2000-05-04 | $3.97 | $3.97 | 336,800 | — | — |
| 2000-05-03 | $3.69 | $3.69 | 234,100 | — | — |
| 2000-05-02 | $3.47 | $3.47 | 473,300 | — | — |
| 2000-05-01 | $3.38 | $3.38 | 298,700 | — | — |
| 2000-04-28 | $3.25 | $3.25 | 508,400 | — | — |
| 2000-04-27 | $3.19 | $3.19 | 230,200 | — | — |
| 2000-04-26 | $3.00 | $3.00 | 118,000 | — | — |
| 2000-04-25 | $3.00 | $3.00 | 187,500 | — | — |
| 2000-04-24 | $2.91 | $2.91 | 92,300 | — | — |
| 2000-04-20 | $3.06 | $3.06 | 191,800 | — | — |
| 2000-04-19 | $2.94 | $2.94 | 132,400 | — | — |
| 2000-04-18 | $2.75 | $2.75 | 186,200 | — | — |
| 2000-04-17 | $2.91 | $2.91 | 322,000 | — | — |
| 2000-04-14 | $2.75 | $2.75 | 233,600 | — | — |
| 2000-04-13 | $3.06 | $3.06 | 183,800 | — | — |
| 2000-04-12 | $3.31 | $3.31 | 180,100 | — | — |
| 2000-04-11 | $3.44 | $3.44 | 443,900 | — | — |
| 2000-04-10 | $3.25 | $3.25 | 352,400 | — | — |
| 2000-04-07 | $3.19 | $3.19 | 399,800 | — | — |
| 2000-04-06 | $2.97 | $2.97 | 191,300 | — | — |
| 2000-04-05 | $2.75 | $2.75 | 507,200 | — | — |
| 2000-04-04 | $2.41 | $2.41 | 731,900 | — | — |
| 2000-04-03 | $2.69 | $2.69 | 208,400 | — | — |
| 2000-03-31 | $2.91 | $2.91 | 358,000 | — | — |
| 2000-03-30 | $3.00 | $3.00 | 286,400 | — | — |
| 2000-03-29 | $3.13 | $3.13 | 196,300 | — | — |
| 2000-03-28 | $3.19 | $3.19 | 295,000 | — | — |
| 2000-03-27 | $3.31 | $3.31 | 390,500 | — | — |
| 2000-03-24 | $3.31 | $3.31 | 324,000 | — | — |
| 2000-03-23 | $3.25 | $3.25 | 391,900 | — | — |
| 2000-03-22 | $3.25 | $3.25 | 449,400 | — | — |
| 2000-03-21 | $3.34 | $3.34 | 272,700 | — | — |
| 2000-03-20 | $3.13 | $3.13 | 195,400 | — | — |
| 2000-03-17 | $3.19 | $3.19 | 324,000 | — | — |
| 2000-03-16 | $3.25 | $3.25 | 264,100 | — | — |
| 2000-03-15 | $3.25 | $3.25 | 190,700 | — | — |
| 2000-03-14 | $3.44 | $3.44 | 501,400 | — | — |
| 2000-03-13 | $3.38 | $3.38 | 475,800 | — | — |
| 2000-03-10 | $3.41 | $3.41 | 595,500 | — | — |
| 2000-03-09 | $3.50 | $3.50 | 368,800 | — | — |
| 2000-03-08 | $3.66 | $3.66 | 424,100 | — | — |
| 2000-03-07 | $3.63 | $3.63 | 249,200 | — | — |
| 2000-03-06 | $3.63 | $3.63 | 640,700 | — | — |
| 2000-03-03 | $3.44 | $3.44 | 493,100 | — | — |
| 2000-03-02 | $3.03 | $3.03 | 357,000 | — | — |
| 2000-03-01 | $3.25 | $3.25 | 400,400 | — | — |
| 2000-02-29 | $3.41 | $3.41 | 884,000 | — | — |
| 2000-02-28 | $3.19 | $3.19 | 587,900 | — | — |
| 2000-02-25 | $3.00 | $3.00 | 996,600 | — | — |
| 2000-02-24 | $3.25 | $3.25 | 744,400 | — | — |
| 2000-02-23 | $3.25 | $3.25 | 512,900 | — | — |
| 2000-02-22 | $3.25 | $3.25 | 813,500 | — | — |
| 2000-02-18 | $3.25 | $3.25 | 764,800 | — | — |
| 2000-02-17 | $3.47 | $3.47 | 424,100 | — | — |
| 2000-02-16 | $3.38 | $3.38 | 559,000 | — | — |
| 2000-02-15 | $3.53 | $3.53 | 374,700 | — | — |
| 2000-02-14 | $3.63 | $3.63 | 938,900 | — | — |
| 2000-02-11 | $3.75 | $3.75 | 851,100 | — | — |
| 2000-02-10 | $3.63 | $3.63 | 947,000 | — | — |
| 2000-02-09 | $3.81 | $3.81 | 552,300 | — | — |
| 2000-02-08 | $3.97 | $3.97 | 702,000 | — | — |
| 2000-02-07 | $4.06 | $4.06 | 761,300 | — | — |
| 2000-02-04 | $4.50 | $4.50 | 1,103,300 | — | — |
| 2000-02-03 | $4.50 | $4.50 | 1,152,100 | — | — |
| 2000-02-02 | $4.13 | $4.13 | 2,483,300 | — | — |
| 2000-02-01 | $3.22 | $3.22 | 3,985,900 | — | — |
| 2000-01-31 | $3.72 | $3.72 | 8,448,300 | — | — |
| 2000-01-28 | $6.94 | $6.94 | 768,000 | — | — |
| 2000-01-27 | $7.06 | $7.06 | 348,700 | — | — |
| 2000-01-26 | $7.06 | $7.06 | 566,900 | — | — |
| 2000-01-25 | $7.19 | $7.19 | 384,100 | — | — |
| 2000-01-24 | $7.19 | $7.19 | 563,500 | — | — |
| 2000-01-21 | $7.63 | $7.63 | 441,000 | — | — |
| 2000-01-20 | $7.59 | $7.59 | 483,900 | — | — |
| 2000-01-19 | $7.88 | $7.88 | 675,800 | — | — |
| 2000-01-18 | $7.88 | $7.88 | 699,500 | — | — |
| 2000-01-14 | $8.13 | $8.13 | 1,128,900 | — | — |
| 2000-01-13 | $8.00 | $8.00 | 1,140,500 | — | — |
| 2000-01-12 | $8.00 | $8.00 | 590,600 | — | — |
| 2000-01-11 | $8.00 | $8.00 | 590,900 | — | — |
| 2000-01-10 | $8.50 | $8.50 | 785,800 | — | — |
| 2000-01-07 | $7.81 | $7.81 | 570,500 | — | — |
| 2000-01-06 | $7.44 | $7.44 | 861,500 | — | — |
| 2000-01-05 | $7.88 | $7.88 | 939,500 | — | — |
| 2000-01-04 | $8.06 | $8.06 | 343,400 | — | — |
| 2000-01-03 | $8.31 | $8.31 | 488,100 | — | — |