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
- 1993-11-10 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 | $1.69 | $1.69 | 131,500 | — | — |
| 2000-12-28 | $1.72 | $1.72 | 22,800 | — | — |
| 2000-12-27 | $1.66 | $1.66 | 65,600 | — | — |
| 2000-12-26 | $1.63 | $1.63 | 27,200 | — | — |
| 2000-12-22 | $1.63 | $1.63 | 5,100 | — | — |
| 2000-12-21 | $1.59 | $1.59 | 13,600 | — | — |
| 2000-12-20 | $1.59 | $1.59 | 18,600 | — | — |
| 2000-12-19 | $1.72 | $1.72 | 35,500 | — | — |
| 2000-12-18 | $1.66 | $1.66 | 14,600 | — | — |
| 2000-12-15 | $1.70 | $1.70 | 2,700 | — | — |
| 2000-12-14 | $1.72 | $1.72 | 5,100 | — | — |
| 2000-12-13 | $1.69 | $1.69 | 2,800 | — | — |
| 2000-12-12 | $1.72 | $1.72 | 4,600 | — | — |
| 2000-12-11 | $1.66 | $1.66 | 400 | — | — |
| 2000-12-08 | $1.66 | $1.66 | 23,100 | — | — |
| 2000-12-07 | $1.66 | $1.66 | 600 | — | — |
| 2000-12-06 | $1.66 | $1.66 | 3,800 | — | — |
| 2000-12-05 | $1.66 | $1.66 | 14,700 | — | — |
| 2000-12-04 | $1.66 | $1.66 | 14,100 | — | — |
| 2000-12-01 | $1.66 | $1.66 | 17,100 | — | — |
| 2000-11-30 | $1.66 | $1.66 | 12,700 | — | — |
| 2000-11-29 | $1.69 | $1.69 | 17,800 | — | — |
| 2000-11-28 | $1.69 | $1.69 | 13,200 | — | — |
| 2000-11-27 | $1.72 | $1.72 | 3,400 | — | — |
| 2000-11-24 | $1.75 | $1.75 | 39,100 | — | — |
| 2000-11-22 | $1.69 | $1.69 | 1,000 | — | — |
| 2000-11-21 | $1.75 | $1.75 | 2,200 | — | — |
| 2000-11-20 | $1.75 | $1.75 | 27,200 | — | — |
| 2000-11-17 | $1.84 | $1.84 | 23,300 | — | — |
| 2000-11-16 | $1.84 | $1.84 | 9,600 | — | — |
| 2000-11-15 | $1.88 | $1.88 | 39,900 | — | — |
| 2000-11-14 | $1.88 | $1.88 | 24,900 | — | — |
| 2000-11-13 | $1.88 | $1.88 | 22,100 | — | — |
| 2000-11-10 | $1.91 | $1.91 | 40,500 | — | — |
| 2000-11-09 | $1.84 | $1.84 | 42,100 | — | — |
| 2000-11-08 | $1.94 | $1.94 | 7,700 | — | — |
| 2000-11-07 | $1.84 | $1.84 | 91,000 | — | — |
| 2000-11-06 | $1.75 | $1.75 | 58,200 | — | — |
| 2000-11-03 | $1.75 | $1.75 | 64,700 | — | — |
| 2000-11-02 | $1.72 | $1.72 | 600 | — | — |
| 2000-11-01 | $1.66 | $1.66 | 6,400 | — | — |
| 2000-10-31 | $1.72 | $1.72 | 14,500 | — | — |
| 2000-10-30 | $1.72 | $1.72 | 12,200 | — | — |
| 2000-10-27 | $1.78 | $1.78 | 61,100 | — | — |
| 2000-10-26 | $1.75 | $1.75 | 28,000 | — | — |
| 2000-10-25 | $1.75 | $1.75 | 4,100 | — | — |
| 2000-10-24 | $1.63 | $1.63 | 12,600 | — | — |
| 2000-10-23 | $1.75 | $1.75 | 6,900 | — | — |
| 2000-10-20 | $1.69 | $1.69 | 2,600 | — | — |
| 2000-10-19 | $1.72 | $1.72 | 7,300 | — | — |
| 2000-10-18 | $1.56 | $1.56 | 12,200 | — | — |
| 2000-10-17 | $1.53 | $1.53 | 3,800 | — | — |
| 2000-10-16 | $1.53 | $1.53 | 4,000 | — | — |
| 2000-10-13 | $1.53 | $1.53 | 13,100 | — | — |
| 2000-10-12 | $1.53 | $1.53 | 36,500 | — | — |
| 2000-10-11 | $1.53 | $1.53 | 242,100 | — | — |
| 2000-10-10 | $1.66 | $1.66 | 10,400 | — | — |
| 2000-10-09 | $1.63 | $1.63 | 4,100 | — | — |
| 2000-10-06 | $1.66 | $1.66 | 7,800 | — | — |
| 2000-10-05 | $1.66 | $1.66 | 23,600 | — | — |
| 2000-10-04 | $1.69 | $1.69 | 66,600 | — | — |
| 2000-10-03 | $1.78 | $1.78 | 1,800 | — | — |
| 2000-10-02 | $1.75 | $1.75 | 4,000 | — | — |
| 2000-09-29 | $1.75 | $1.75 | 18,800 | — | — |
| 2000-09-28 | $1.75 | $1.75 | 27,800 | — | — |
| 2000-09-27 | $1.69 | $1.69 | 9,500 | — | — |
| 2000-09-26 | $1.75 | $1.75 | 1,200 | — | — |
| 2000-09-25 | $1.75 | $1.75 | 47,600 | — | — |
| 2000-09-22 | $1.75 | $1.75 | 25,400 | — | — |
| 2000-09-21 | $1.72 | $1.72 | 16,700 | — | — |
| 2000-09-20 | $1.69 | $1.69 | 11,700 | — | — |
| 2000-09-19 | $1.69 | $1.69 | 3,200 | — | — |
| 2000-09-18 | $1.72 | $1.72 | 76,000 | — | — |
| 2000-09-15 | $1.81 | $1.81 | 32,800 | — | — |
| 2000-09-14 | $1.69 | $1.69 | 10,700 | — | — |
| 2000-09-13 | $1.72 | $1.72 | 15,900 | — | — |
| 2000-09-12 | $1.72 | $1.72 | 7,200 | — | — |
| 2000-09-11 | $1.69 | $1.69 | 8,200 | — | — |
| 2000-09-08 | $1.59 | $1.59 | 11,500 | — | — |
| 2000-09-07 | $1.66 | $1.66 | 18,700 | — | — |
| 2000-09-06 | $1.63 | $1.63 | 23,700 | — | — |
| 2000-09-05 | $1.63 | $1.63 | 115,400 | — | — |
| 2000-09-01 | $1.59 | $1.59 | 35,600 | — | — |
| 2000-08-31 | $1.53 | $1.53 | 3,500 | — | — |
| 2000-08-30 | $1.50 | $1.50 | 39,300 | — | — |
| 2000-08-29 | $1.56 | $1.56 | 12,100 | — | — |
| 2000-08-28 | $1.63 | $1.63 | 4,100 | — | — |
| 2000-08-25 | $1.63 | $1.63 | 9,900 | — | — |
| 2000-08-24 | $1.50 | $1.50 | 15,300 | — | — |
| 2000-08-23 | $1.50 | $1.50 | 60,100 | — | — |
| 2000-08-22 | $1.59 | $1.59 | 5,200 | — | — |
| 2000-08-21 | $1.53 | $1.53 | 4,000 | — | — |
| 2000-08-18 | $1.53 | $1.53 | 85,700 | — | — |
| 2000-08-17 | $1.56 | $1.56 | 9,500 | — | — |
| 2000-08-16 | $1.59 | $1.59 | 4,200 | — | — |
| 2000-08-15 | $1.59 | $1.59 | 12,500 | — | — |
| 2000-08-14 | $1.59 | $1.59 | 13,600 | — | — |
| 2000-08-11 | $1.63 | $1.63 | 1,700 | — | — |
| 2000-08-10 | $1.69 | $1.69 | 3,900 | — | — |
| 2000-08-09 | $1.75 | $1.75 | 4,100 | — | — |
| 2000-08-08 | $1.75 | $1.75 | 14,600 | — | — |
| 2000-08-07 | $1.63 | $1.63 | 21,500 | — | — |
| 2000-08-04 | $1.69 | $1.69 | 61,100 | — | — |
| 2000-08-03 | $1.63 | $1.63 | 11,800 | — | — |
| 2000-08-02 | $1.66 | $1.66 | 13,500 | — | — |
| 2000-08-01 | $1.63 | $1.63 | 7,500 | — | — |
| 2000-07-31 | $1.53 | $1.53 | 15,600 | — | — |
| 2000-07-28 | $1.66 | $1.66 | 11,500 | — | — |
| 2000-07-27 | $1.56 | $1.56 | 4,400 | — | — |
| 2000-07-26 | $1.63 | $1.63 | 10,200 | — | — |
| 2000-07-25 | $1.69 | $1.69 | 10,500 | — | — |
| 2000-07-24 | $1.75 | $1.75 | 8,300 | — | — |
| 2000-07-21 | $1.84 | $1.84 | 5,600 | — | — |
| 2000-07-20 | $1.88 | $1.88 | 6,100 | — | — |
| 2000-07-19 | $1.84 | $1.84 | 400 | — | — |
| 2000-07-18 | $1.84 | $1.84 | 14,000 | — | — |
| 2000-07-17 | $1.69 | $1.69 | 4,700 | — | — |
| 2000-07-14 | $1.91 | $1.91 | 9,200 | — | — |
| 2000-07-13 | $1.97 | $1.97 | 67,800 | — | — |
| 2000-07-12 | $1.94 | $1.94 | 50,700 | — | — |
| 2000-07-11 | $1.94 | $1.94 | 55,100 | — | — |
| 2000-07-10 | $1.81 | $1.81 | 33,000 | — | — |
| 2000-07-07 | $1.69 | $1.69 | 37,900 | — | — |
| 2000-07-06 | $1.53 | $1.53 | 9,000 | — | — |
| 2000-07-05 | $1.56 | $1.56 | 7,000 | — | — |
| 2000-07-03 | $1.59 | $1.59 | 8,100 | — | — |
| 2000-06-30 | $1.69 | $1.69 | 7,800 | — | — |
| 2000-06-29 | $1.63 | $1.63 | 5,100 | — | — |
| 2000-06-28 | $1.63 | $1.63 | 7,700 | — | — |
| 2000-06-27 | $1.66 | $1.66 | 4,600 | — | — |
| 2000-06-26 | $1.63 | $1.63 | 12,600 | — | — |
| 2000-06-23 | $1.66 | $1.66 | 6,900 | — | — |
| 2000-06-22 | $1.63 | $1.63 | 500 | — | — |
| 2000-06-21 | $1.69 | $1.69 | 5,500 | — | — |
| 2000-06-20 | $1.69 | $1.69 | 21,100 | — | — |
| 2000-06-19 | $1.78 | $1.78 | 10,700 | — | — |
| 2000-06-16 | $1.81 | $1.81 | 26,500 | — | — |
| 2000-06-15 | $1.81 | $1.81 | 4,300 | — | — |
| 2000-06-14 | $1.75 | $1.75 | 15,300 | — | — |
| 2000-06-13 | $1.75 | $1.75 | 26,000 | — | — |
| 2000-06-12 | $1.69 | $1.69 | 33,800 | — | — |
| 2000-06-09 | $1.75 | $1.75 | 3,700 | — | — |
| 2000-06-08 | $1.66 | $1.66 | 70,500 | — | — |
| 2000-06-07 | $1.63 | $1.63 | 17,600 | — | — |
| 2000-06-06 | $1.63 | $1.63 | 19,000 | — | — |
| 2000-06-05 | $1.69 | $1.69 | 23,900 | — | — |
| 2000-06-02 | $1.72 | $1.72 | 82,800 | — | — |
| 2000-06-01 | $1.78 | $1.78 | 5,400 | — | — |
| 2000-05-31 | $1.75 | $1.75 | 14,900 | — | — |
| 2000-05-30 | $1.78 | $1.78 | 83,700 | — | — |
| 2000-05-26 | $1.78 | $1.78 | 7,600 | — | — |
| 2000-05-25 | $1.75 | $1.75 | 4,600 | — | — |
| 2000-05-24 | $1.78 | $1.78 | 187,500 | — | — |
| 2000-05-23 | $1.78 | $1.78 | 12,300 | — | — |
| 2000-05-22 | $1.75 | $1.75 | 43,800 | — | — |
| 2000-05-19 | $1.69 | $1.69 | 75,400 | — | — |
| 2000-05-18 | $1.69 | $1.69 | 4,800 | — | — |
| 2000-05-17 | $1.69 | $1.69 | 12,100 | — | — |
| 2000-05-16 | $1.63 | $1.63 | 111,900 | — | — |
| 2000-05-15 | $1.66 | $1.66 | 36,700 | — | — |
| 2000-05-12 | $1.63 | $1.63 | 35,500 | — | — |
| 2000-05-11 | $1.81 | $1.81 | 43,600 | — | — |
| 2000-05-10 | $1.75 | $1.75 | 9,800 | — | — |
| 2000-05-09 | $1.72 | $1.72 | 17,200 | — | — |
| 2000-05-08 | $1.69 | $1.69 | 18,500 | — | — |
| 2000-05-05 | $1.69 | $1.69 | 27,300 | — | — |
| 2000-05-04 | $1.63 | $1.63 | 27,300 | — | — |
| 2000-05-03 | $1.66 | $1.66 | 7,300 | — | — |
| 2000-05-02 | $1.69 | $1.69 | 15,500 | — | — |
| 2000-05-01 | $1.88 | $1.88 | 8,700 | — | — |
| 2000-04-28 | $1.75 | $1.75 | 53,600 | — | — |
| 2000-04-27 | $1.63 | $1.63 | 25,300 | — | — |
| 2000-04-26 | $1.75 | $1.75 | 15,900 | — | — |
| 2000-04-25 | $1.81 | $1.81 | 26,100 | — | — |
| 2000-04-24 | $1.88 | $1.88 | 9,200 | — | — |
| 2000-04-20 | $1.78 | $1.78 | 32,800 | — | — |
| 2000-04-19 | $1.81 | $1.81 | 27,000 | — | — |
| 2000-04-18 | $1.81 | $1.81 | 15,100 | — | — |
| 2000-04-17 | $1.75 | $1.75 | 29,800 | — | — |
| 2000-04-14 | $1.72 | $1.72 | 33,000 | — | — |
| 2000-04-13 | $1.81 | $1.81 | 20,900 | — | — |
| 2000-04-12 | $1.75 | $1.75 | 126,600 | — | — |
| 2000-04-11 | $1.75 | $1.75 | 85,700 | — | — |
| 2000-04-10 | $1.72 | $1.72 | 75,600 | — | — |
| 2000-04-07 | $1.75 | $1.75 | 49,400 | — | — |
| 2000-04-06 | $1.72 | $1.72 | 55,600 | — | — |
| 2000-04-05 | $1.75 | $1.75 | 36,800 | — | — |
| 2000-04-04 | $1.78 | $1.78 | 69,600 | — | — |
| 2000-04-03 | $1.81 | $1.81 | 141,000 | — | — |
| 2000-03-31 | $1.81 | $1.81 | 47,200 | — | — |
| 2000-03-30 | $1.88 | $1.88 | 111,600 | — | — |
| 2000-03-29 | $1.88 | $1.88 | 86,900 | — | — |
| 2000-03-28 | $1.88 | $1.88 | 51,400 | — | — |
| 2000-03-27 | $1.94 | $1.94 | 152,400 | — | — |
| 2000-03-24 | $1.81 | $1.81 | 59,900 | — | — |
| 2000-03-23 | $2.00 | $2.00 | 70,700 | — | — |
| 2000-03-22 | $1.81 | $1.81 | 120,800 | — | — |
| 2000-03-21 | $1.88 | $1.88 | 152,300 | — | — |
| 2000-03-20 | $2.19 | $2.19 | 140,400 | — | — |
| 2000-03-17 | $2.25 | $2.25 | 256,400 | — | — |
| 2000-03-16 | $2.03 | $2.03 | 419,400 | — | — |
| 2000-03-15 | $2.47 | $2.47 | 1,096,100 | — | — |
| 2000-03-14 | $1.91 | $1.91 | 1,062,200 | — | — |
| 2000-03-13 | $1.75 | $1.75 | 394,500 | — | — |
| 2000-03-10 | $1.41 | $1.41 | 381,700 | — | — |
| 2000-03-09 | $1.34 | $1.34 | 184,800 | — | — |
| 2000-03-08 | $1.31 | $1.31 | 159,200 | — | — |
| 2000-03-07 | $1.38 | $1.38 | 125,800 | — | — |
| 2000-03-06 | $1.13 | $1.13 | 102,500 | — | — |
| 2000-03-03 | $1.06 | $1.06 | 6,900 | — | — |
| 2000-03-02 | $1.03 | $1.03 | 69,600 | — | — |
| 2000-03-01 | $1.09 | $1.09 | 19,000 | — | — |
| 2000-02-29 | $1.09 | $1.09 | 13,900 | — | — |
| 2000-02-28 | $1.06 | $1.06 | 19,800 | — | — |
| 2000-02-25 | $1.09 | $1.09 | 3,000 | — | — |
| 2000-02-24 | $1.06 | $1.06 | 7,500 | — | — |
| 2000-02-23 | $1.08 | $1.08 | 39,000 | — | — |
| 2000-02-22 | $1.06 | $1.06 | 89,700 | — | — |
| 2000-02-18 | $1.06 | $1.06 | 6,000 | — | — |
| 2000-02-17 | $1.13 | $1.13 | 35,800 | — | — |
| 2000-02-16 | $1.00 | $1.00 | 5,200 | — | — |
| 2000-02-15 | $1.06 | $1.06 | 16,800 | — | — |
| 2000-02-14 | $1.06 | $1.06 | 35,900 | — | — |
| 2000-02-11 | $1.06 | $1.06 | 73,600 | — | — |
| 2000-02-10 | $1.06 | $1.06 | 18,700 | — | — |
| 2000-02-09 | $1.09 | $1.09 | 28,400 | — | — |
| 2000-02-08 | $1.09 | $1.09 | 7,000 | — | — |
| 2000-02-07 | $1.06 | $1.06 | 12,300 | — | — |
| 2000-02-04 | $1.00 | $1.00 | 5,900 | — | — |
| 2000-02-03 | $1.03 | $1.03 | 1,900 | — | — |
| 2000-02-02 | $1.00 | $1.00 | 4,600 | — | — |
| 2000-02-01 | $1.06 | $1.06 | 8,300 | — | — |
| 2000-01-31 | $1.03 | $1.03 | 147,100 | — | — |
| 2000-01-28 | $1.00 | $1.00 | 15,900 | — | — |
| 2000-01-27 | $1.00 | $1.00 | 2,000 | — | — |
| 2000-01-26 | $1.00 | $1.00 | 33,100 | — | — |
| 2000-01-25 | $1.03 | $1.03 | 109,900 | — | — |
| 2000-01-24 | $1.00 | $1.00 | 170,000 | — | — |
| 2000-01-21 | $0.97 | $0.97 | 0 | — | — |
| 2000-01-20 | $0.97 | $0.97 | 12,000 | — | — |
| 2000-01-19 | $1.00 | $1.00 | 17,000 | — | — |
| 2000-01-18 | $1.03 | $1.03 | 25,300 | — | — |
| 2000-01-14 | $1.03 | $1.03 | 34,500 | — | — |
| 2000-01-13 | $1.00 | $1.00 | 37,800 | — | — |
| 2000-01-12 | $0.97 | $0.97 | 1,100 | — | — |
| 2000-01-11 | $0.97 | $0.97 | 59,300 | — | — |
| 2000-01-10 | $1.00 | $1.00 | 39,400 | — | — |
| 2000-01-07 | $1.00 | $1.00 | 5,800 | — | — |
| 2000-01-06 | $0.97 | $0.97 | 6,000 | — | — |
| 2000-01-05 | $1.00 | $1.00 | 17,000 | — | — |
| 2000-01-04 | $1.03 | $1.03 | 0 | — | — |
| 2000-01-03 | $1.03 | $1.03 | 2,200 | — | — |