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
- 1980-11-03 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 | $1.44 | $2.96 | 11,631,600 | — | — |
| 2000-12-28 | $1.45 | $2.98 | 13,282,200 | — | — |
| 2000-12-27 | $1.49 | $3.06 | 8,083,800 | — | — |
| 2000-12-26 | $1.44 | $2.96 | 6,111,000 | — | — |
| 2000-12-22 | $1.43 | $2.95 | 12,700,800 | — | — |
| 2000-12-21 | $1.40 | $2.88 | 15,323,400 | — | — |
| 2000-12-20 | $1.33 | $2.74 | 18,709,200 | — | — |
| 2000-12-19 | $1.37 | $2.82 | 15,674,400 | — | — |
| 2000-12-18 | $1.36 | $2.80 | 19,449,000 | — | — |
| 2000-12-15 | $1.34 | $2.76 | 20,554,200 | — | — |
| 2000-12-14 | $1.38 | $2.83 | 11,838,600 | — | — |
| 2000-12-13 | $1.44 | $2.96 | 8,686,800 | — | — |
| 2000-12-12 | $1.49 | $3.06 | 6,379,200 | — | — |
| 2000-12-11 | $1.49 | $3.07 | 11,237,400 | — | — |
| 2000-12-08 | $1.43 | $2.95 | 9,352,800 | — | — |
| 2000-12-07 | $1.43 | $2.94 | 11,593,800 | — | — |
| 2000-12-06 | $1.45 | $2.98 | 9,882,000 | — | — |
| 2000-12-05 | $1.50 | $3.09 | 15,730,200 | — | — |
| 2000-12-04 | $1.47 | $3.02 | 22,311,000 | — | — |
| 2000-12-01 | $1.42 | $2.91 | 11,338,200 | — | — |
| 2000-11-30 | $1.44 | $2.96 | 17,915,400 | — | — |
| 2000-11-29 | $1.48 | $3.03 | 11,179,800 | — | — |
| 2000-11-28 | $1.44 | $2.97 | 8,771,400 | — | — |
| 2000-11-27 | $1.43 | $2.94 | 8,839,800 | — | — |
| 2000-11-24 | $1.42 | $2.91 | 5,164,200 | — | — |
| 2000-11-22 | $1.39 | $2.86 | 9,613,800 | — | — |
| 2000-11-21 | $1.40 | $2.88 | 12,835,800 | — | — |
| 2000-11-20 | $1.43 | $2.91 | 10,697,400 | — | — |
| 2000-11-17 | $1.47 | $2.98 | 10,364,400 | — | — |
| 2000-11-16 | $1.49 | $3.03 | 6,813,000 | — | — |
| 2000-11-15 | $1.50 | $3.04 | 9,091,800 | — | — |
| 2000-11-14 | $1.48 | $3.01 | 12,700,800 | — | — |
| 2000-11-13 | $1.43 | $2.91 | 7,632,000 | — | — |
| 2000-11-10 | $1.42 | $2.89 | 10,198,800 | — | — |
| 2000-11-09 | $1.45 | $2.94 | 5,333,400 | — | — |
| 2000-11-08 | $1.44 | $2.93 | 7,300,800 | — | — |
| 2000-11-07 | $1.45 | $2.96 | 10,978,200 | — | — |
| 2000-11-06 | $1.45 | $2.96 | 7,286,400 | — | — |
| 2000-11-03 | $1.45 | $2.94 | 9,007,200 | — | — |
| 2000-11-02 | $1.43 | $2.91 | 8,650,800 | — | — |
| 2000-11-01 | $1.42 | $2.88 | 10,780,200 | — | — |
| 2000-10-31 | $1.41 | $2.86 | 15,447,600 | — | — |
| 2000-10-30 | $1.36 | $2.76 | 16,173,000 | — | — |
| 2000-10-27 | $1.28 | $2.61 | 10,362,600 | — | — |
| 2000-10-26 | $1.27 | $2.58 | 13,995,000 | — | — |
| 2000-10-25 | $1.24 | $2.53 | 10,866,600 | — | — |
| 2000-10-24 | $1.25 | $2.53 | 26,271,000 | — | — |
| 2000-10-23 | $1.16 | $2.35 | 9,565,200 | — | — |
| 2000-10-20 | $1.18 | $2.39 | 7,666,200 | — | — |
| 2000-10-19 | $1.16 | $2.36 | 5,931,000 | — | — |
| 2000-10-18 | $1.14 | $2.31 | 6,984,000 | — | — |
| 2000-10-17 | $1.16 | $2.36 | 5,007,600 | — | — |
| 2000-10-16 | $1.19 | $2.41 | 5,790,600 | — | — |
| 2000-10-13 | $1.18 | $2.40 | 9,016,200 | — | — |
| 2000-10-12 | $1.21 | $2.46 | 10,371,600 | — | — |
| 2000-10-11 | $1.22 | $2.48 | 7,372,800 | — | — |
| 2000-10-10 | $1.26 | $2.55 | 8,886,600 | — | — |
| 2000-10-09 | $1.24 | $2.53 | 13,737,600 | — | — |
| 2000-10-06 | $1.24 | $2.53 | 8,791,200 | — | — |
| 2000-10-05 | $1.22 | $2.48 | 5,439,600 | — | — |
| 2000-10-04 | $1.24 | $2.52 | 12,528,000 | — | — |
| 2000-10-03 | $1.17 | $2.37 | 11,471,400 | — | — |
| 2000-10-02 | $1.15 | $2.33 | 9,392,400 | — | — |
| 2000-09-29 | $1.21 | $2.46 | 5,635,800 | — | — |
| 2000-09-28 | $1.20 | $2.45 | 5,927,400 | — | — |
| 2000-09-27 | $1.18 | $2.40 | 6,829,200 | — | — |
| 2000-09-26 | $1.18 | $2.39 | 6,107,400 | — | — |
| 2000-09-25 | $1.19 | $2.43 | 9,838,800 | — | — |
| 2000-09-22 | $1.22 | $2.47 | 7,198,200 | — | — |
| 2000-09-21 | $1.22 | $2.48 | 8,082,000 | — | — |
| 2000-09-20 | $1.24 | $2.53 | 7,761,600 | — | — |
| 2000-09-19 | $1.27 | $2.58 | 23,182,200 | — | — |
| 2000-09-18 | $1.31 | $2.65 | 10,297,800 | — | — |
| 2000-09-15 | $1.30 | $2.65 | 24,924,600 | — | — |
| 2000-09-14 | $1.32 | $2.67 | 7,983,000 | — | — |
| 2000-09-13 | $1.35 | $2.75 | 7,713,000 | — | — |
| 2000-09-12 | $1.32 | $2.69 | 4,609,800 | — | — |
| 2000-09-11 | $1.32 | $2.68 | 7,547,400 | — | — |
| 2000-09-08 | $1.32 | $2.68 | 9,171,000 | — | — |
| 2000-09-07 | $1.33 | $2.71 | 6,208,200 | — | — |
| 2000-09-06 | $1.36 | $2.77 | 6,057,000 | — | — |
| 2000-09-05 | $1.34 | $2.73 | 6,006,600 | — | — |
| 2000-09-01 | $1.33 | $2.70 | 7,713,000 | — | — |
| 2000-08-31 | $1.32 | $2.68 | 7,293,600 | — | — |
| 2000-08-30 | $1.35 | $2.74 | 6,724,800 | — | — |
| 2000-08-29 | $1.35 | $2.75 | 7,435,800 | — | — |
| 2000-08-28 | $1.39 | $2.82 | 8,265,600 | — | — |
| 2000-08-25 | $1.41 | $2.86 | 3,702,600 | — | — |
| 2000-08-24 | $1.42 | $2.89 | 7,234,200 | — | — |
| 2000-08-23 | $1.42 | $2.89 | 9,547,200 | — | — |
| 2000-08-22 | $1.48 | $2.97 | 7,632,000 | — | — |
| 2000-08-21 | $1.42 | $2.86 | 5,621,400 | — | — |
| 2000-08-18 | $1.45 | $2.92 | 5,796,000 | — | — |
| 2000-08-17 | $1.43 | $2.87 | 9,694,800 | — | — |
| 2000-08-16 | $1.44 | $2.89 | 6,741,000 | — | — |
| 2000-08-15 | $1.45 | $2.92 | 6,508,800 | — | — |
| 2000-08-14 | $1.49 | $3.00 | 6,175,800 | — | — |
| 2000-08-11 | $1.46 | $2.94 | 7,297,200 | — | — |
| 2000-08-10 | $1.47 | $2.96 | 12,947,400 | — | — |
| 2000-08-09 | $1.50 | $3.01 | 12,416,400 | — | — |
| 2000-08-08 | $1.52 | $3.06 | 13,678,200 | — | — |
| 2000-08-07 | $1.50 | $3.01 | 11,136,600 | — | — |
| 2000-08-04 | $1.48 | $2.98 | 15,069,600 | — | — |
| 2000-08-03 | $1.43 | $2.87 | 11,300,400 | — | — |
| 2000-08-02 | $1.41 | $2.84 | 10,549,800 | — | — |
| 2000-08-01 | $1.42 | $2.85 | 11,899,800 | — | — |
| 2000-07-31 | $1.38 | $2.77 | 15,976,800 | — | — |
| 2000-07-28 | $1.37 | $2.75 | 14,781,600 | — | — |
| 2000-07-27 | $1.36 | $2.74 | 19,119,600 | — | — |
| 2000-07-26 | $1.33 | $2.68 | 20,748,600 | — | — |
| 2000-07-25 | $1.24 | $2.50 | 10,090,800 | — | — |
| 2000-07-24 | $1.28 | $2.57 | 9,855,000 | — | — |
| 2000-07-21 | $1.28 | $2.57 | 8,647,200 | — | — |
| 2000-07-20 | $1.29 | $2.59 | 8,071,200 | — | — |
| 2000-07-19 | $1.30 | $2.61 | 11,660,400 | — | — |
| 2000-07-18 | $1.33 | $2.66 | 16,167,600 | — | — |
| 2000-07-17 | $1.35 | $2.70 | 20,921,400 | — | — |
| 2000-07-14 | $1.33 | $2.66 | 16,416,000 | — | — |
| 2000-07-13 | $1.28 | $2.58 | 13,557,600 | — | — |
| 2000-07-12 | $1.33 | $2.66 | 12,868,200 | — | — |
| 2000-07-11 | $1.32 | $2.65 | 14,680,800 | — | — |
| 2000-07-10 | $1.35 | $2.71 | 7,529,400 | — | — |
| 2000-07-07 | $1.34 | $2.69 | 9,079,200 | — | — |
| 2000-07-06 | $1.33 | $2.66 | 14,652,000 | — | — |
| 2000-07-05 | $1.34 | $2.69 | 23,094,000 | — | — |
| 2000-07-03 | $1.24 | $2.49 | 9,743,400 | — | — |
| 2000-06-30 | $1.18 | $2.36 | 21,704,400 | — | — |
| 2000-06-29 | $1.25 | $2.51 | 22,471,200 | — | — |
| 2000-06-28 | $1.28 | $2.57 | 67,620,600 | — | — |
| 2000-06-27 | $1.14 | $2.30 | 9,140,400 | — | — |
| 2000-06-26 | $1.10 | $2.22 | 11,138,400 | — | — |
| 2000-06-23 | $1.12 | $2.25 | 13,834,800 | — | — |
| 2000-06-22 | $1.10 | $2.21 | 18,365,400 | — | — |
| 2000-06-21 | $1.09 | $2.18 | 7,581,600 | — | — |
| 2000-06-20 | $1.10 | $2.20 | 8,584,200 | — | — |
| 2000-06-19 | $1.12 | $2.25 | 9,036,000 | — | — |
| 2000-06-16 | $1.15 | $2.31 | 13,836,600 | — | — |
| 2000-06-15 | $1.15 | $2.32 | 17,944,200 | — | — |
| 2000-06-14 | $1.14 | $2.29 | 26,271,000 | — | — |
| 2000-06-13 | $1.17 | $2.35 | 30,371,400 | — | — |
| 2000-06-12 | $1.16 | $2.33 | 18,311,400 | — | — |
| 2000-06-09 | $1.15 | $2.31 | 17,881,200 | — | — |
| 2000-06-08 | $1.13 | $2.26 | 20,019,600 | — | — |
| 2000-06-07 | $1.19 | $2.39 | 10,450,800 | — | — |
| 2000-06-06 | $1.22 | $2.46 | 11,752,200 | — | — |
| 2000-06-05 | $1.23 | $2.47 | 8,280,000 | — | — |
| 2000-06-02 | $1.26 | $2.54 | 14,664,600 | — | — |
| 2000-06-01 | $1.25 | $2.51 | 12,733,200 | — | — |
| 2000-05-31 | $1.21 | $2.43 | 9,358,200 | — | — |
| 2000-05-30 | $1.23 | $2.46 | 15,427,800 | — | — |
| 2000-05-26 | $1.21 | $2.43 | 8,721,000 | — | — |
| 2000-05-25 | $1.21 | $2.43 | 7,263,000 | — | — |
| 2000-05-24 | $1.25 | $2.50 | 7,021,800 | — | — |
| 2000-05-23 | $1.24 | $2.49 | 6,229,800 | — | — |
| 2000-05-22 | $1.24 | $2.46 | 7,754,400 | — | — |
| 2000-05-19 | $1.29 | $2.55 | 9,414,000 | — | — |
| 2000-05-18 | $1.28 | $2.55 | 8,636,400 | — | — |
| 2000-05-17 | $1.29 | $2.55 | 8,271,000 | — | — |
| 2000-05-16 | $1.29 | $2.55 | 6,028,200 | — | — |
| 2000-05-15 | $1.26 | $2.49 | 8,458,200 | — | — |
| 2000-05-12 | $1.27 | $2.51 | 22,312,800 | — | — |
| 2000-05-11 | $1.24 | $2.46 | 18,658,800 | — | — |
| 2000-05-10 | $1.20 | $2.38 | 27,918,000 | — | — |
| 2000-05-09 | $1.21 | $2.40 | 18,151,200 | — | — |
| 2000-05-08 | $1.16 | $2.30 | 14,342,400 | — | — |
| 2000-05-05 | $1.12 | $2.22 | 15,186,600 | — | — |
| 2000-05-04 | $1.11 | $2.20 | 11,790,000 | — | — |
| 2000-05-03 | $1.14 | $2.26 | 19,634,400 | — | — |
| 2000-05-02 | $1.17 | $2.32 | 14,074,200 | — | — |
| 2000-05-01 | $1.18 | $2.33 | 10,017,000 | — | — |
| 2000-04-28 | $1.16 | $2.31 | 15,512,400 | — | — |
| 2000-04-27 | $1.16 | $2.30 | 15,829,200 | — | — |
| 2000-04-26 | $1.22 | $2.41 | 10,114,200 | — | — |
| 2000-04-25 | $1.21 | $2.40 | 14,437,800 | — | — |
| 2000-04-24 | $1.16 | $2.31 | 10,904,400 | — | — |
| 2000-04-20 | $1.15 | $2.27 | 12,013,200 | — | — |
| 2000-04-19 | $1.17 | $2.32 | 7,515,000 | — | — |
| 2000-04-18 | $1.17 | $2.32 | 9,136,800 | — | — |
| 2000-04-17 | $1.16 | $2.30 | 13,640,400 | — | — |
| 2000-04-14 | $1.18 | $2.35 | 20,471,400 | — | — |
| 2000-04-13 | $1.21 | $2.40 | 51,444,000 | — | — |
| 2000-04-12 | $1.21 | $2.40 | 23,418,000 | — | — |
| 2000-04-11 | $1.25 | $2.47 | 26,359,200 | — | — |
| 2000-04-10 | $1.24 | $2.46 | 14,225,400 | — | — |
| 2000-04-07 | $1.26 | $2.49 | 14,578,200 | — | — |
| 2000-04-06 | $1.32 | $2.61 | 12,189,600 | — | — |
| 2000-04-05 | $1.33 | $2.63 | 11,413,800 | — | — |
| 2000-04-04 | $1.28 | $2.54 | 17,073,000 | — | — |
| 2000-04-03 | $1.28 | $2.53 | 13,186,800 | — | — |
| 2000-03-31 | $1.31 | $2.59 | 16,104,600 | — | — |
| 2000-03-30 | $1.33 | $2.64 | 10,227,600 | — | — |
| 2000-03-29 | $1.32 | $2.62 | 7,678,800 | — | — |
| 2000-03-28 | $1.32 | $2.61 | 8,391,600 | — | — |
| 2000-03-27 | $1.34 | $2.66 | 12,286,800 | — | — |
| 2000-03-24 | $1.35 | $2.68 | 11,275,200 | — | — |
| 2000-03-23 | $1.38 | $2.73 | 7,214,400 | — | — |
| 2000-03-22 | $1.38 | $2.74 | 8,951,400 | — | — |
| 2000-03-21 | $1.40 | $2.77 | 14,176,800 | — | — |
| 2000-03-20 | $1.38 | $2.74 | 7,894,800 | — | — |
| 2000-03-17 | $1.41 | $2.79 | 19,215,000 | — | — |
| 2000-03-16 | $1.36 | $2.69 | 17,083,800 | — | — |
| 2000-03-15 | $1.30 | $2.57 | 9,300,600 | — | — |
| 2000-03-14 | $1.20 | $2.37 | 11,034,000 | — | — |
| 2000-03-13 | $1.22 | $2.41 | 6,282,000 | — | — |
| 2000-03-10 | $1.24 | $2.45 | 5,409,000 | — | — |
| 2000-03-09 | $1.23 | $2.44 | 6,357,600 | — | — |
| 2000-03-08 | $1.26 | $2.51 | 37,710,000 | — | — |
| 2000-03-07 | $1.18 | $2.34 | 10,531,800 | — | — |
| 2000-03-06 | $1.24 | $2.46 | 8,440,200 | — | — |
| 2000-03-03 | $1.27 | $2.52 | 11,183,400 | — | — |
| 2000-03-02 | $1.22 | $2.42 | 12,043,800 | — | — |
| 2000-03-01 | $1.25 | $2.48 | 16,624,800 | — | — |
| 2000-02-29 | $1.23 | $2.44 | 32,063,400 | — | — |
| 2000-02-28 | $1.21 | $2.40 | 13,921,200 | — | — |
| 2000-02-25 | $1.18 | $2.34 | 20,467,800 | — | — |
| 2000-02-24 | $1.20 | $2.39 | 22,660,200 | — | — |
| 2000-02-23 | $1.19 | $2.35 | 15,921,000 | — | — |
| 2000-02-22 | $1.25 | $2.44 | 13,186,800 | — | — |
| 2000-02-18 | $1.21 | $2.37 | 12,787,200 | — | — |
| 2000-02-17 | $1.25 | $2.44 | 19,756,800 | — | — |
| 2000-02-16 | $1.22 | $2.38 | 20,266,200 | — | — |
| 2000-02-15 | $1.22 | $2.39 | 15,705,000 | — | — |
| 2000-02-14 | $1.22 | $2.38 | 53,078,400 | — | — |
| 2000-02-11 | $1.20 | $2.35 | 18,855,000 | — | — |
| 2000-02-10 | $1.28 | $2.50 | 31,834,800 | — | — |
| 2000-02-09 | $1.39 | $2.72 | 27,873,000 | — | — |
| 2000-02-08 | $1.38 | $2.69 | 33,120,000 | — | — |
| 2000-02-07 | $1.45 | $2.84 | 11,943,000 | — | — |
| 2000-02-04 | $1.54 | $3.01 | 24,026,400 | — | — |
| 2000-02-03 | $1.55 | $3.03 | 7,045,200 | — | — |
| 2000-02-02 | $1.57 | $3.07 | 7,824,600 | — | — |
| 2000-02-01 | $1.61 | $3.14 | 4,741,200 | — | — |
| 2000-01-31 | $1.63 | $3.18 | 9,910,800 | — | — |
| 2000-01-28 | $1.62 | $3.16 | 15,312,600 | — | — |
| 2000-01-27 | $1.69 | $3.30 | 14,425,200 | — | — |
| 2000-01-26 | $1.66 | $3.25 | 42,577,200 | — | — |
| 2000-01-25 | $1.67 | $3.27 | 16,524,000 | — | — |
| 2000-01-24 | $1.70 | $3.32 | 8,478,000 | — | — |
| 2000-01-21 | $1.70 | $3.33 | 9,102,600 | — | — |
| 2000-01-20 | $1.68 | $3.29 | 15,519,600 | — | — |
| 2000-01-19 | $1.76 | $3.45 | 33,048,000 | — | — |
| 2000-01-18 | $1.76 | $3.45 | 7,462,800 | — | — |
| 2000-01-14 | $1.79 | $3.50 | 8,445,600 | — | — |
| 2000-01-13 | $1.81 | $3.54 | 9,345,600 | — | — |
| 2000-01-12 | $1.78 | $3.49 | 9,588,600 | — | — |
| 2000-01-11 | $1.78 | $3.48 | 10,036,800 | — | — |
| 2000-01-10 | $1.78 | $3.48 | 8,555,400 | — | — |
| 2000-01-07 | $1.78 | $3.48 | 10,209,600 | — | — |
| 2000-01-06 | $1.78 | $3.48 | 15,913,800 | — | — |
| 2000-01-05 | $1.70 | $3.33 | 10,197,000 | — | — |
| 2000-01-04 | $1.67 | $3.26 | 7,608,600 | — | — |
| 2000-01-03 | $1.72 | $3.36 | 9,118,800 | — | — |