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
- 1982-01-29 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 | $1.50 | $1.50 | 133,600 | — | — |
| 2000-12-28 | $1.50 | $1.50 | 820,600 | — | — |
| 2000-12-27 | $1.52 | $1.52 | 78,600 | — | — |
| 2000-12-26 | $1.59 | $1.59 | 67,800 | — | — |
| 2000-12-22 | $1.56 | $1.56 | 196,600 | — | — |
| 2000-12-21 | $1.61 | $1.61 | 110,600 | — | — |
| 2000-12-20 | $1.63 | $1.63 | 70,000 | — | — |
| 2000-12-19 | $1.75 | $1.75 | 82,400 | — | — |
| 2000-12-18 | $1.91 | $1.91 | 23,800 | — | — |
| 2000-12-15 | $1.94 | $1.94 | 35,600 | — | — |
| 2000-12-14 | $1.94 | $1.94 | 21,600 | — | — |
| 2000-12-13 | $1.89 | $1.89 | 88,200 | — | — |
| 2000-12-12 | $1.83 | $1.83 | 19,800 | — | — |
| 2000-12-11 | $1.81 | $1.81 | 37,200 | — | — |
| 2000-12-08 | $1.81 | $1.81 | 14,800 | — | — |
| 2000-12-07 | $1.78 | $1.78 | 52,200 | — | — |
| 2000-12-06 | $1.81 | $1.81 | 47,600 | — | — |
| 2000-12-05 | $1.75 | $1.75 | 277,200 | — | — |
| 2000-12-04 | $1.86 | $1.86 | 16,200 | — | — |
| 2000-12-01 | $1.94 | $1.94 | 57,600 | — | — |
| 2000-11-30 | $1.94 | $1.94 | 112,000 | — | — |
| 2000-11-29 | $1.91 | $1.91 | 58,200 | — | — |
| 2000-11-28 | $1.94 | $1.94 | 60,600 | — | — |
| 2000-11-27 | $2.25 | $2.25 | 159,400 | — | — |
| 2000-11-24 | $1.92 | $1.92 | 22,800 | — | — |
| 2000-11-22 | $1.94 | $1.94 | 53,800 | — | — |
| 2000-11-21 | $1.97 | $1.97 | 85,400 | — | — |
| 2000-11-20 | $1.97 | $1.97 | 41,200 | — | — |
| 2000-11-17 | $1.97 | $1.97 | 15,000 | — | — |
| 2000-11-16 | $2.03 | $2.03 | 44,000 | — | — |
| 2000-11-15 | $2.09 | $2.09 | 41,400 | — | — |
| 2000-11-14 | $2.00 | $2.00 | 51,000 | — | — |
| 2000-11-13 | $1.98 | $1.98 | 100,200 | — | — |
| 2000-11-10 | $1.89 | $1.89 | 102,200 | — | — |
| 2000-11-09 | $2.00 | $2.00 | 155,800 | — | — |
| 2000-11-08 | $2.25 | $2.25 | 800 | — | — |
| 2000-11-07 | $2.19 | $2.19 | 42,400 | — | — |
| 2000-11-06 | $2.34 | $2.34 | 37,000 | — | — |
| 2000-11-03 | $2.44 | $2.44 | 47,600 | — | — |
| 2000-11-02 | $2.47 | $2.47 | 209,400 | — | — |
| 2000-11-01 | $2.08 | $2.08 | 37,400 | — | — |
| 2000-10-31 | $2.19 | $2.19 | 55,200 | — | — |
| 2000-10-30 | $2.22 | $2.22 | 50,600 | — | — |
| 2000-10-27 | $2.16 | $2.16 | 91,800 | — | — |
| 2000-10-26 | $2.14 | $2.14 | 113,600 | — | — |
| 2000-10-25 | $2.03 | $2.03 | 260,800 | — | — |
| 2000-10-24 | $2.34 | $2.34 | 141,800 | — | — |
| 2000-10-23 | $2.31 | $2.31 | 22,800 | — | — |
| 2000-10-20 | $2.28 | $2.28 | 34,800 | — | — |
| 2000-10-19 | $2.19 | $2.19 | 260,800 | — | — |
| 2000-10-18 | $2.13 | $2.12 | 432,000 | — | — |
| 2000-10-17 | $2.27 | $2.27 | 168,000 | — | — |
| 2000-10-16 | $2.27 | $2.27 | 26,200 | — | — |
| 2000-10-13 | $2.44 | $2.44 | 162,600 | — | — |
| 2000-10-12 | $2.50 | $2.50 | 38,800 | — | — |
| 2000-10-11 | $2.75 | $2.75 | 74,200 | — | — |
| 2000-10-10 | $2.63 | $2.62 | 38,600 | — | — |
| 2000-10-09 | $2.59 | $2.59 | 95,800 | — | — |
| 2000-10-06 | $2.50 | $2.50 | 136,000 | — | — |
| 2000-10-05 | $2.66 | $2.66 | 30,800 | — | — |
| 2000-10-04 | $2.69 | $2.69 | 59,200 | — | — |
| 2000-10-03 | $2.75 | $2.75 | 36,800 | — | — |
| 2000-10-02 | $2.76 | $2.76 | 74,400 | — | — |
| 2000-09-29 | $2.88 | $2.87 | 27,000 | — | — |
| 2000-09-28 | $2.81 | $2.81 | 26,400 | — | — |
| 2000-09-27 | $2.69 | $2.69 | 56,200 | — | — |
| 2000-09-26 | $3.00 | $3.00 | 342,000 | — | — |
| 2000-09-25 | $2.72 | $2.72 | 152,800 | — | — |
| 2000-09-22 | $2.84 | $2.84 | 23,800 | — | — |
| 2000-09-21 | $2.91 | $2.91 | 87,000 | — | — |
| 2000-09-20 | $2.91 | $2.91 | 7,000 | — | — |
| 2000-09-19 | $3.00 | $3.00 | 34,000 | — | — |
| 2000-09-18 | $3.06 | $3.06 | 65,400 | — | — |
| 2000-09-15 | $2.91 | $2.91 | 13,400 | — | — |
| 2000-09-14 | $3.06 | $3.06 | 29,000 | — | — |
| 2000-09-13 | $3.06 | $3.06 | 116,800 | — | — |
| 2000-09-12 | $2.81 | $2.81 | 19,200 | — | — |
| 2000-09-11 | $2.81 | $2.81 | 31,400 | — | — |
| 2000-09-08 | $2.75 | $2.75 | 25,800 | — | — |
| 2000-09-07 | $2.78 | $2.78 | 36,000 | — | — |
| 2000-09-06 | $2.70 | $2.70 | 10,800 | — | — |
| 2000-09-05 | $2.70 | $2.70 | 31,000 | — | — |
| 2000-09-01 | $2.75 | $2.75 | 50,400 | — | — |
| 2000-08-31 | $2.63 | $2.62 | 78,000 | — | — |
| 2000-08-30 | $2.75 | $2.75 | 28,800 | — | — |
| 2000-08-29 | $2.73 | $2.73 | 19,200 | — | — |
| 2000-08-28 | $2.69 | $2.69 | 24,000 | — | — |
| 2000-08-25 | $2.70 | $2.70 | 25,000 | — | — |
| 2000-08-24 | $2.78 | $2.78 | 109,000 | — | — |
| 2000-08-23 | $2.72 | $2.72 | 77,200 | — | — |
| 2000-08-22 | $2.88 | $2.87 | 53,800 | — | — |
| 2000-08-21 | $2.81 | $2.81 | 66,600 | — | — |
| 2000-08-18 | $2.75 | $2.75 | 63,200 | — | — |
| 2000-08-17 | $2.81 | $2.81 | 12,800 | — | — |
| 2000-08-16 | $2.89 | $2.89 | 73,600 | — | — |
| 2000-08-15 | $2.78 | $2.78 | 28,200 | — | — |
| 2000-08-14 | $2.81 | $2.81 | 8,400 | — | — |
| 2000-08-11 | $2.88 | $2.87 | 14,200 | — | — |
| 2000-08-10 | $2.94 | $2.94 | 61,600 | — | — |
| 2000-08-09 | $2.66 | $2.66 | 10,600 | — | — |
| 2000-08-08 | $2.69 | $2.69 | 14,200 | — | — |
| 2000-08-07 | $2.88 | $2.87 | 22,200 | — | — |
| 2000-08-04 | $2.69 | $2.69 | 112,600 | — | — |
| 2000-08-03 | $2.88 | $2.87 | 39,400 | — | — |
| 2000-08-02 | $2.75 | $2.75 | 98,800 | — | — |
| 2000-08-01 | $2.75 | $2.75 | 37,600 | — | — |
| 2000-07-31 | $2.84 | $2.84 | 32,000 | — | — |
| 2000-07-28 | $2.75 | $2.75 | 19,000 | — | — |
| 2000-07-27 | $2.88 | $2.87 | 22,400 | — | — |
| 2000-07-26 | $2.97 | $2.97 | 26,400 | — | — |
| 2000-07-25 | $2.88 | $2.87 | 15,400 | — | — |
| 2000-07-24 | $3.00 | $3.00 | 50,800 | — | — |
| 2000-07-21 | $3.06 | $3.06 | 35,400 | — | — |
| 2000-07-20 | $3.25 | $3.25 | 11,000 | — | — |
| 2000-07-19 | $3.13 | $3.12 | 32,200 | — | — |
| 2000-07-18 | $3.34 | $3.34 | 13,600 | — | — |
| 2000-07-17 | $3.38 | $3.38 | 22,800 | — | — |
| 2000-07-14 | $3.44 | $3.44 | 34,000 | — | — |
| 2000-07-13 | $3.38 | $3.38 | 29,000 | — | — |
| 2000-07-12 | $3.44 | $3.44 | 50,800 | — | — |
| 2000-07-11 | $3.53 | $3.53 | 46,800 | — | — |
| 2000-07-10 | $3.47 | $3.47 | 34,600 | — | — |
| 2000-07-07 | $3.88 | $3.87 | 51,000 | — | — |
| 2000-07-06 | $3.81 | $3.81 | 28,200 | — | — |
| 2000-07-05 | $3.78 | $3.78 | 19,400 | — | — |
| 2000-07-03 | $3.94 | $3.94 | 11,200 | — | — |
| 2000-06-30 | $4.00 | $4.00 | 44,400 | — | — |
| 2000-06-29 | $4.00 | $4.00 | 23,800 | — | — |
| 2000-06-28 | $4.00 | $4.00 | 108,400 | — | — |
| 2000-06-27 | $3.69 | $3.69 | 12,800 | — | — |
| 2000-06-26 | $3.78 | $3.78 | 14,800 | — | — |
| 2000-06-23 | $3.88 | $3.87 | 6,400 | — | — |
| 2000-06-22 | $3.69 | $3.69 | 7,200 | — | — |
| 2000-06-21 | $3.88 | $3.87 | 50,200 | — | — |
| 2000-06-20 | $3.66 | $3.66 | 33,200 | — | — |
| 2000-06-19 | $3.63 | $3.62 | 88,600 | — | — |
| 2000-06-16 | $3.50 | $3.50 | 26,200 | — | — |
| 2000-06-15 | $3.50 | $3.50 | 4,800 | — | — |
| 2000-06-14 | $3.44 | $3.44 | 83,400 | — | — |
| 2000-06-13 | $3.47 | $3.47 | 47,200 | — | — |
| 2000-06-12 | $3.50 | $3.50 | 163,400 | — | — |
| 2000-06-09 | $3.53 | $3.53 | 82,400 | — | — |
| 2000-06-08 | $3.34 | $3.34 | 19,400 | — | — |
| 2000-06-07 | $3.41 | $3.41 | 45,000 | — | — |
| 2000-06-06 | $3.41 | $3.41 | 47,400 | — | — |
| 2000-06-05 | $3.44 | $3.44 | 39,000 | — | — |
| 2000-06-02 | $3.38 | $3.38 | 141,200 | — | — |
| 2000-06-01 | $3.19 | $3.19 | 69,000 | — | — |
| 2000-05-31 | $3.06 | $3.06 | 62,000 | — | — |
| 2000-05-30 | $2.94 | $2.94 | 28,800 | — | — |
| 2000-05-26 | $3.00 | $3.00 | 24,600 | — | — |
| 2000-05-25 | $3.00 | $3.00 | 105,600 | — | — |
| 2000-05-24 | $3.13 | $3.12 | 58,400 | — | — |
| 2000-05-23 | $3.19 | $3.19 | 26,000 | — | — |
| 2000-05-22 | $3.25 | $3.25 | 132,000 | — | — |
| 2000-05-19 | $3.47 | $3.47 | 34,600 | — | — |
| 2000-05-18 | $3.53 | $3.53 | 52,800 | — | — |
| 2000-05-17 | $3.59 | $3.59 | 61,000 | — | — |
| 2000-05-16 | $3.63 | $3.62 | 72,000 | — | — |
| 2000-05-15 | $3.81 | $3.81 | 44,200 | — | — |
| 2000-05-12 | $3.69 | $3.69 | 58,400 | — | — |
| 2000-05-11 | $3.66 | $3.66 | 154,200 | — | — |
| 2000-05-10 | $3.63 | $3.62 | 122,800 | — | — |
| 2000-05-09 | $3.84 | $3.84 | 203,800 | — | — |
| 2000-05-08 | $4.31 | $4.31 | 695,800 | — | — |
| 2000-05-05 | $3.56 | $3.56 | 43,800 | — | — |
| 2000-05-04 | $3.56 | $3.56 | 19,800 | — | — |
| 2000-05-03 | $3.63 | $3.62 | 92,400 | — | — |
| 2000-05-02 | $3.75 | $3.75 | 110,800 | — | — |
| 2000-05-01 | $3.81 | $3.81 | 64,200 | — | — |
| 2000-04-28 | $3.78 | $3.78 | 89,600 | — | — |
| 2000-04-27 | $3.63 | $3.62 | 29,800 | — | — |
| 2000-04-26 | $3.63 | $3.62 | 50,600 | — | — |
| 2000-04-25 | $3.56 | $3.56 | 33,200 | — | — |
| 2000-04-24 | $3.50 | $3.50 | 50,800 | — | — |
| 2000-04-20 | $3.69 | $3.69 | 55,600 | — | — |
| 2000-04-19 | $3.72 | $3.72 | 227,400 | — | — |
| 2000-04-18 | $3.63 | $3.62 | 241,800 | — | — |
| 2000-04-17 | $3.44 | $3.44 | 309,200 | — | — |
| 2000-04-14 | $3.41 | $3.41 | 504,800 | — | — |
| 2000-04-13 | $4.03 | $4.03 | 191,800 | — | — |
| 2000-04-12 | $4.72 | $4.72 | 102,600 | — | — |
| 2000-04-11 | $4.69 | $4.69 | 369,800 | — | — |
| 2000-04-10 | $5.25 | $5.25 | 96,400 | — | — |
| 2000-04-07 | $5.66 | $5.66 | 71,800 | — | — |
| 2000-04-06 | $5.69 | $5.69 | 219,400 | — | — |
| 2000-04-05 | $4.94 | $4.94 | 147,400 | — | — |
| 2000-04-04 | $5.06 | $5.06 | 334,800 | — | — |
| 2000-04-03 | $5.25 | $5.25 | 207,600 | — | — |
| 2000-03-31 | $5.72 | $5.72 | 91,600 | — | — |
| 2000-03-30 | $5.75 | $5.75 | 133,800 | — | — |
| 2000-03-29 | $6.38 | $6.38 | 99,400 | — | — |
| 2000-03-28 | $6.19 | $6.19 | 93,600 | — | — |
| 2000-03-27 | $6.31 | $6.31 | 240,400 | — | — |
| 2000-03-24 | $5.88 | $5.87 | 79,600 | — | — |
| 2000-03-23 | $5.56 | $5.56 | 181,200 | — | — |
| 2000-03-22 | $5.59 | $5.59 | 62,400 | — | — |
| 2000-03-21 | $5.50 | $5.50 | 114,400 | — | — |
| 2000-03-20 | $5.66 | $5.66 | 148,800 | — | — |
| 2000-03-17 | $6.13 | $6.12 | 86,200 | — | — |
| 2000-03-16 | $6.00 | $6.00 | 212,200 | — | — |
| 2000-03-15 | $5.97 | $5.97 | 338,600 | — | — |
| 2000-03-14 | $6.69 | $6.69 | 269,000 | — | — |
| 2000-03-13 | $7.06 | $7.06 | 287,200 | — | — |
| 2000-03-10 | $6.63 | $6.63 | 293,200 | — | — |
| 2000-03-09 | $7.00 | $7.00 | 293,600 | — | — |
| 2000-03-08 | $7.38 | $7.37 | 261,600 | — | — |
| 2000-03-07 | $7.00 | $7.00 | 269,800 | — | — |
| 2000-03-06 | $7.56 | $7.56 | 337,800 | — | — |
| 2000-03-03 | $7.94 | $7.94 | 426,200 | — | — |
| 2000-03-02 | $8.00 | $8.00 | 1,160,200 | — | — |
| 2000-03-01 | $7.50 | $7.50 | 549,200 | — | — |
| 2000-02-29 | $7.13 | $7.13 | 800,800 | — | — |
| 2000-02-28 | $6.81 | $6.81 | 1,045,600 | — | — |
| 2000-02-25 | $5.56 | $5.56 | 197,600 | — | — |
| 2000-02-24 | $6.00 | $6.00 | 235,800 | — | — |
| 2000-02-23 | $5.72 | $5.72 | 313,400 | — | — |
| 2000-02-22 | $5.44 | $5.44 | 382,800 | — | — |
| 2000-02-18 | $6.00 | $6.00 | 325,800 | — | — |
| 2000-02-17 | $6.13 | $6.12 | 406,200 | — | — |
| 2000-02-16 | $6.09 | $6.09 | 710,000 | — | — |
| 2000-02-15 | $5.84 | $5.84 | 2,252,000 | — | — |
| 2000-02-14 | $6.22 | $6.22 | 7,067,000 | — | — |
| 2000-02-11 | $4.31 | $4.31 | 57,600 | — | — |
| 2000-02-10 | $4.34 | $4.34 | 69,200 | — | — |
| 2000-02-09 | $4.25 | $4.25 | 52,400 | — | — |
| 2000-02-08 | $4.25 | $4.25 | 84,400 | — | — |
| 2000-02-07 | $4.31 | $4.31 | 116,200 | — | — |
| 2000-02-04 | $4.31 | $4.31 | 47,000 | — | — |
| 2000-02-03 | $4.13 | $4.13 | 67,600 | — | — |
| 2000-02-02 | $4.44 | $4.44 | 76,400 | — | — |
| 2000-02-01 | $4.31 | $4.31 | 67,800 | — | — |
| 2000-01-31 | $4.25 | $4.25 | 98,600 | — | — |
| 2000-01-28 | $4.38 | $4.38 | 263,200 | — | — |
| 2000-01-27 | $4.81 | $4.81 | 254,600 | — | — |
| 2000-01-26 | $5.00 | $5.00 | 1,301,200 | — | — |
| 2000-01-25 | $4.31 | $4.31 | 180,400 | — | — |
| 2000-01-24 | $4.00 | $4.00 | 134,600 | — | — |
| 2000-01-21 | $3.94 | $3.94 | 87,000 | — | — |
| 2000-01-20 | $4.00 | $4.00 | 107,600 | — | — |
| 2000-01-19 | $4.00 | $4.00 | 211,800 | — | — |
| 2000-01-18 | $3.97 | $3.97 | 142,400 | — | — |
| 2000-01-14 | $3.94 | $3.94 | 88,000 | — | — |
| 2000-01-13 | $3.91 | $3.91 | 83,600 | — | — |
| 2000-01-12 | $3.81 | $3.81 | 88,200 | — | — |
| 2000-01-11 | $4.08 | $4.08 | 212,200 | — | — |
| 2000-01-10 | $3.88 | $3.87 | 309,800 | — | — |
| 2000-01-07 | $4.16 | $4.16 | 159,400 | — | — |
| 2000-01-06 | $3.88 | $3.87 | 190,800 | — | — |
| 2000-01-05 | $4.25 | $4.25 | 105,200 | — | — |
| 2000-01-04 | $3.97 | $3.97 | 197,600 | — | — |
| 2000-01-03 | $4.00 | $4.00 | 315,600 | — | — |