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
- 1998-06-19 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 | $1.51 | $1.51 | 6,784,800 | — | — |
| 2000-12-28 | $1.44 | $1.44 | 2,260,800 | — | — |
| 2000-12-27 | $1.29 | $1.29 | 4,644,000 | — | — |
| 2000-12-26 | $1.37 | $1.37 | 5,347,200 | — | — |
| 2000-12-22 | $1.44 | $1.44 | 2,112,000 | — | — |
| 2000-12-21 | $1.42 | $1.42 | 2,510,400 | — | — |
| 2000-12-20 | $1.42 | $1.42 | 1,855,200 | — | — |
| 2000-12-19 | $1.52 | $1.52 | 307,200 | — | — |
| 2000-12-18 | $1.54 | $1.54 | 3,328,800 | — | — |
| 2000-12-15 | $1.54 | $1.54 | 2,102,400 | — | — |
| 2000-12-14 | $1.58 | $1.58 | 1,094,400 | — | — |
| 2000-12-13 | $1.58 | $1.58 | 3,600,000 | — | — |
| 2000-12-12 | $1.65 | $1.65 | 516,000 | — | — |
| 2000-12-11 | $1.69 | $1.69 | 921,600 | — | — |
| 2000-12-08 | $1.67 | $1.67 | 2,469,600 | — | — |
| 2000-12-07 | $1.64 | $1.64 | 1,956,000 | — | — |
| 2000-12-06 | $1.74 | $1.74 | 1,084,800 | — | — |
| 2000-12-05 | $1.85 | $1.85 | 1,891,200 | — | — |
| 2000-12-04 | $1.61 | $1.61 | 540,000 | — | — |
| 2000-12-01 | $1.61 | $1.61 | 751,200 | — | — |
| 2000-11-30 | $1.54 | $1.54 | 3,712,800 | — | — |
| 2000-11-29 | $1.54 | $1.54 | 5,013,600 | — | — |
| 2000-11-28 | $1.57 | $1.57 | 5,448,000 | — | — |
| 2000-11-27 | $1.60 | $1.60 | 1,444,800 | — | — |
| 2000-11-24 | $1.62 | $1.62 | 1,939,200 | — | — |
| 2000-11-22 | $1.63 | $1.63 | 2,265,600 | — | — |
| 2000-11-21 | $1.66 | $1.66 | 1,795,200 | — | — |
| 2000-11-20 | $1.65 | $1.65 | 912,000 | — | — |
| 2000-11-17 | $1.67 | $1.67 | 1,864,800 | — | — |
| 2000-11-16 | $1.68 | $1.68 | 1,485,600 | — | — |
| 2000-11-15 | $1.79 | $1.79 | 6,679,200 | — | — |
| 2000-11-14 | $1.77 | $1.77 | 7,111,200 | — | — |
| 2000-11-13 | $1.60 | $1.60 | 1,929,600 | — | — |
| 2000-11-10 | $1.71 | $1.71 | 1,308,000 | — | — |
| 2000-11-09 | $1.77 | $1.77 | 2,829,600 | — | — |
| 2000-11-08 | $1.75 | $1.75 | 1,317,600 | — | — |
| 2000-11-07 | $1.86 | $1.86 | 1,507,200 | — | — |
| 2000-11-06 | $1.73 | $1.73 | 1,262,400 | — | — |
| 2000-11-03 | $1.75 | $1.75 | 1,327,200 | — | — |
| 2000-11-02 | $1.66 | $1.66 | 660,000 | — | — |
| 2000-11-01 | $1.64 | $1.64 | 931,200 | — | — |
| 2000-10-31 | $1.71 | $1.71 | 2,047,200 | — | — |
| 2000-10-30 | $1.60 | $1.60 | 679,200 | — | — |
| 2000-10-27 | $1.65 | $1.65 | 972,000 | — | — |
| 2000-10-26 | $1.66 | $1.66 | 1,651,200 | — | — |
| 2000-10-25 | $1.66 | $1.66 | 967,200 | — | — |
| 2000-10-24 | $1.60 | $1.60 | 1,068,000 | — | — |
| 2000-10-23 | $1.61 | $1.61 | 3,372,000 | — | — |
| 2000-10-20 | $1.63 | $1.63 | 705,600 | — | — |
| 2000-10-19 | $1.63 | $1.63 | 2,472,000 | — | — |
| 2000-10-18 | $1.54 | $1.54 | 1,284,000 | — | — |
| 2000-10-17 | $1.52 | $1.52 | 6,511,200 | — | — |
| 2000-10-16 | $1.46 | $1.46 | 2,697,600 | — | — |
| 2000-10-13 | $1.46 | $1.46 | 3,489,600 | — | — |
| 2000-10-12 | $1.42 | $1.42 | 1,413,600 | — | — |
| 2000-10-11 | $1.48 | $1.48 | 1,291,200 | — | — |
| 2000-10-10 | $1.44 | $1.44 | 1,792,800 | — | — |
| 2000-10-09 | $1.41 | $1.41 | 4,737,600 | — | — |
| 2000-10-06 | $1.46 | $1.46 | 3,333,600 | — | — |
| 2000-10-05 | $1.50 | $1.50 | 981,600 | — | — |
| 2000-10-04 | $1.50 | $1.50 | 2,145,600 | — | — |
| 2000-10-03 | $1.53 | $1.53 | 1,003,200 | — | — |
| 2000-10-02 | $1.62 | $1.62 | 2,244,000 | — | — |
| 2000-09-29 | $1.63 | $1.63 | 1,922,400 | — | — |
| 2000-09-28 | $1.64 | $1.64 | 1,644,000 | — | — |
| 2000-09-27 | $1.57 | $1.57 | 957,600 | — | — |
| 2000-09-26 | $1.66 | $1.66 | 921,600 | — | — |
| 2000-09-25 | $1.79 | $1.79 | 1,987,200 | — | — |
| 2000-09-22 | $1.72 | $1.72 | 1,334,400 | — | — |
| 2000-09-21 | $1.72 | $1.72 | 2,215,200 | — | — |
| 2000-09-20 | $1.69 | $1.69 | 1,274,400 | — | — |
| 2000-09-19 | $1.64 | $1.64 | 2,119,200 | — | — |
| 2000-09-18 | $1.57 | $1.57 | 1,790,400 | — | — |
| 2000-09-15 | $1.57 | $1.57 | 950,400 | — | — |
| 2000-09-14 | $1.52 | $1.52 | 957,600 | — | — |
| 2000-09-13 | $1.54 | $1.54 | 1,869,600 | — | — |
| 2000-09-12 | $1.54 | $1.54 | 1,720,800 | — | — |
| 2000-09-11 | $1.54 | $1.54 | 1,735,200 | — | — |
| 2000-09-08 | $1.49 | $1.49 | 2,378,400 | — | — |
| 2000-09-07 | $1.47 | $1.47 | 9,434,400 | — | — |
| 2000-09-06 | $1.31 | $1.31 | 6,919,200 | — | — |
| 2000-09-05 | $1.57 | $1.57 | 2,200,800 | — | — |
| 2000-09-01 | $1.60 | $1.60 | 6,734,400 | — | — |
| 2000-08-31 | $1.78 | $1.78 | 691,200 | — | — |
| 2000-08-30 | $1.80 | $1.80 | 753,600 | — | — |
| 2000-08-29 | $1.69 | $1.69 | 1,399,200 | — | — |
| 2000-08-28 | $1.74 | $1.74 | 1,250,400 | — | — |
| 2000-08-25 | $1.75 | $1.75 | 996,000 | — | — |
| 2000-08-24 | $1.79 | $1.79 | 789,600 | — | — |
| 2000-08-23 | $1.78 | $1.78 | 1,190,400 | — | — |
| 2000-08-22 | $1.84 | $1.84 | 1,041,600 | — | — |
| 2000-08-21 | $1.79 | $1.79 | 523,200 | — | — |
| 2000-08-18 | $1.78 | $1.78 | 208,800 | — | — |
| 2000-08-17 | $1.79 | $1.79 | 237,600 | — | — |
| 2000-08-16 | $1.81 | $1.81 | 676,800 | — | — |
| 2000-08-15 | $1.67 | $1.67 | 722,400 | — | — |
| 2000-08-14 | $1.75 | $1.75 | 249,600 | — | — |
| 2000-08-11 | $1.78 | $1.78 | 364,800 | — | — |
| 2000-08-10 | $1.70 | $1.70 | 664,800 | — | — |
| 2000-08-09 | $1.68 | $1.68 | 736,800 | — | — |
| 2000-08-08 | $1.71 | $1.71 | 456,000 | — | — |
| 2000-08-07 | $1.78 | $1.78 | 460,800 | — | — |
| 2000-08-04 | $1.92 | $1.92 | 1,903,200 | — | — |
| 2000-08-03 | $1.84 | $1.84 | 964,800 | — | — |
| 2000-08-02 | $1.75 | $1.75 | 854,400 | — | — |
| 2000-08-01 | $1.65 | $1.65 | 1,932,000 | — | — |
| 2000-07-31 | $1.71 | $1.71 | 2,997,600 | — | — |
| 2000-07-28 | $1.73 | $1.73 | 868,800 | — | — |
| 2000-07-27 | $1.95 | $1.95 | 1,668,000 | — | — |
| 2000-07-26 | $1.97 | $1.97 | 3,115,200 | — | — |
| 2000-07-25 | $1.94 | $1.94 | 2,047,200 | — | — |
| 2000-07-24 | $1.79 | $1.79 | 2,371,200 | — | — |
| 2000-07-21 | $1.84 | $1.84 | 1,262,400 | — | — |
| 2000-07-20 | $1.85 | $1.85 | 1,826,400 | — | — |
| 2000-07-19 | $1.81 | $1.81 | 4,790,400 | — | — |
| 2000-07-18 | $1.95 | $1.95 | 3,204,000 | — | — |
| 2000-07-17 | $1.82 | $1.82 | 1,034,400 | — | — |
| 2000-07-14 | $1.85 | $1.85 | 6,756,000 | — | — |
| 2000-07-13 | $1.56 | $1.56 | 3,520,800 | — | — |
| 2000-07-12 | $1.58 | $1.58 | 2,683,200 | — | — |
| 2000-07-11 | $1.63 | $1.63 | 1,994,400 | — | — |
| 2000-07-10 | $1.63 | $1.63 | 2,596,800 | — | — |
| 2000-07-07 | $1.61 | $1.61 | 3,000,000 | — | — |
| 2000-07-06 | $1.49 | $1.49 | 4,927,200 | — | — |
| 2000-07-05 | $1.35 | $1.35 | 3,206,400 | — | — |
| 2000-07-03 | $1.41 | $1.41 | 4,286,400 | — | — |
| 2000-06-30 | $1.38 | $1.38 | 9,252,000 | — | — |
| 2000-06-29 | $1.58 | $1.58 | 3,960,000 | — | — |
| 2000-06-28 | $1.63 | $1.63 | 5,983,200 | — | — |
| 2000-06-27 | $1.70 | $1.70 | 4,576,800 | — | — |
| 2000-06-26 | $1.78 | $1.78 | 3,045,600 | — | — |
| 2000-06-23 | $1.79 | $1.79 | 3,988,800 | — | — |
| 2000-06-22 | $1.73 | $1.73 | 2,320,800 | — | — |
| 2000-06-21 | $1.95 | $1.95 | 712,800 | — | — |
| 2000-06-20 | $2.01 | $2.01 | 3,158,400 | — | — |
| 2000-06-19 | $1.92 | $1.92 | 1,317,600 | — | — |
| 2000-06-16 | $1.97 | $1.97 | 1,723,200 | — | — |
| 2000-06-15 | $1.88 | $1.88 | 1,269,600 | — | — |
| 2000-06-14 | $2.04 | $2.04 | 1,528,800 | — | — |
| 2000-06-13 | $2.06 | $2.06 | 1,310,400 | — | — |
| 2000-06-12 | $2.10 | $2.10 | 828,000 | — | — |
| 2000-06-09 | $2.23 | $2.23 | 540,000 | — | — |
| 2000-06-08 | $2.24 | $2.24 | 902,400 | — | — |
| 2000-06-07 | $2.23 | $2.23 | 1,180,800 | — | — |
| 2000-06-06 | $2.28 | $2.28 | 770,400 | — | — |
| 2000-06-05 | $2.32 | $2.32 | 1,212,000 | — | — |
| 2000-06-02 | $2.40 | $2.40 | 616,800 | — | — |
| 2000-06-01 | $2.35 | $2.35 | 2,203,200 | — | — |
| 2000-05-31 | $2.33 | $2.33 | 892,800 | — | — |
| 2000-05-30 | $2.17 | $2.17 | 1,694,400 | — | — |
| 2000-05-26 | $2.24 | $2.24 | 700,800 | — | — |
| 2000-05-25 | $2.26 | $2.26 | 2,640,000 | — | — |
| 2000-05-24 | $2.42 | $2.42 | 1,634,400 | — | — |
| 2000-05-23 | $2.40 | $2.40 | 1,512,000 | — | — |
| 2000-05-22 | $2.64 | $2.64 | 1,651,200 | — | — |
| 2000-05-19 | $2.53 | $2.53 | 3,033,600 | — | — |
| 2000-05-18 | $2.63 | $2.63 | 655,200 | — | — |
| 2000-05-17 | $2.62 | $2.62 | 1,737,600 | — | — |
| 2000-05-16 | $2.55 | $2.55 | 2,630,400 | — | — |
| 2000-05-15 | $2.53 | $2.53 | 931,200 | — | — |
| 2000-05-12 | $2.36 | $2.36 | 446,400 | — | — |
| 2000-05-11 | $2.36 | $2.36 | 1,766,400 | — | — |
| 2000-05-10 | $2.38 | $2.38 | 1,936,800 | — | — |
| 2000-05-09 | $2.49 | $2.49 | 1,958,400 | — | — |
| 2000-05-08 | $2.48 | $2.48 | 2,160,000 | — | — |
| 2000-05-05 | $2.38 | $2.38 | 1,864,800 | — | — |
| 2000-05-04 | $2.31 | $2.31 | 1,891,200 | — | — |
| 2000-05-03 | $2.10 | $2.10 | 1,694,400 | — | — |
| 2000-05-02 | $2.26 | $2.26 | 2,647,200 | — | — |
| 2000-05-01 | $2.21 | $2.21 | 1,490,400 | — | — |
| 2000-04-28 | $1.91 | $1.91 | 828,000 | — | — |
| 2000-04-27 | $1.83 | $1.83 | 1,814,400 | — | — |
| 2000-04-26 | $1.84 | $1.84 | 1,214,400 | — | — |
| 2000-04-25 | $1.91 | $1.91 | 1,819,200 | — | — |
| 2000-04-24 | $1.84 | $1.84 | 3,235,200 | — | — |
| 2000-04-20 | $1.87 | $1.87 | 998,400 | — | — |
| 2000-04-19 | $1.76 | $1.76 | 3,484,800 | — | — |
| 2000-04-18 | $1.59 | $1.59 | 2,443,200 | — | — |
| 2000-04-17 | $1.50 | $1.50 | 4,077,600 | — | — |
| 2000-04-14 | $1.45 | $1.45 | 2,630,400 | — | — |
| 2000-04-13 | $1.78 | $1.78 | 1,852,800 | — | — |
| 2000-04-12 | $1.83 | $1.83 | 1,620,000 | — | — |
| 2000-04-11 | $1.96 | $1.96 | 1,663,200 | — | — |
| 2000-04-10 | $1.88 | $1.88 | 2,085,600 | — | — |
| 2000-04-07 | $2.18 | $2.18 | 2,160,000 | — | — |
| 2000-04-06 | $2.25 | $2.25 | 772,800 | — | — |
| 2000-04-05 | $2.17 | $2.17 | 1,749,600 | — | — |
| 2000-04-04 | $2.35 | $2.35 | 3,427,200 | — | — |
| 2000-04-03 | $2.25 | $2.25 | 1,713,600 | — | — |
| 2000-03-31 | $2.60 | $2.60 | 1,495,200 | — | — |
| 2000-03-30 | $2.48 | $2.48 | 2,155,200 | — | — |
| 2000-03-29 | $2.75 | $2.75 | 4,636,800 | — | — |
| 2000-03-28 | $2.91 | $2.91 | 2,025,600 | — | — |
| 2000-03-27 | $2.86 | $2.86 | 1,953,600 | — | — |
| 2000-03-24 | $2.77 | $2.77 | 2,445,600 | — | — |
| 2000-03-23 | $2.70 | $2.70 | 6,228,000 | — | — |
| 2000-03-22 | $2.58 | $2.58 | 1,610,400 | — | — |
| 2000-03-21 | $2.49 | $2.49 | 3,088,800 | — | — |
| 2000-03-20 | $2.37 | $2.37 | 2,536,800 | — | — |
| 2000-03-17 | $2.34 | $2.34 | 3,758,400 | — | — |
| 2000-03-16 | $2.04 | $2.04 | 5,798,400 | — | — |
| 2000-03-15 | $2.10 | $2.10 | 6,057,600 | — | — |
| 2000-03-14 | $2.33 | $2.33 | 4,036,800 | — | — |
| 2000-03-13 | $2.50 | $2.50 | 2,121,600 | — | — |
| 2000-03-10 | $2.56 | $2.56 | 2,116,800 | — | — |
| 2000-03-09 | $2.73 | $2.73 | 2,016,000 | — | — |
| 2000-03-08 | $2.56 | $2.56 | 1,910,400 | — | — |
| 2000-03-07 | $2.55 | $2.55 | 1,708,800 | — | — |
| 2000-03-06 | $2.63 | $2.63 | 6,091,200 | — | — |
| 2000-03-03 | $2.52 | $2.52 | 5,625,600 | — | — |
| 2000-03-02 | $2.47 | $2.47 | 9,590,400 | — | — |
| 2000-03-01 | $2.26 | $2.26 | 1,761,600 | — | — |
| 2000-02-29 | $2.27 | $2.27 | 1,440,000 | — | — |
| 2000-02-28 | $2.25 | $2.25 | 2,054,400 | — | — |
| 2000-02-25 | $2.35 | $2.35 | 2,505,600 | — | — |
| 2000-02-24 | $2.27 | $2.27 | 2,630,400 | — | — |
| 2000-02-23 | $2.37 | $2.37 | 2,913,600 | — | — |
| 2000-02-22 | $2.40 | $2.40 | 2,496,000 | — | — |
| 2000-02-18 | $2.41 | $2.41 | 2,476,800 | — | — |
| 2000-02-17 | $2.56 | $2.56 | 5,707,200 | — | — |
| 2000-02-16 | $2.58 | $2.58 | 1,708,800 | — | — |
| 2000-02-15 | $2.66 | $2.66 | 1,272,000 | — | — |
| 2000-02-14 | $2.69 | $2.69 | 5,020,800 | — | — |
| 2000-02-11 | $2.71 | $2.71 | 9,974,400 | — | — |
| 2000-02-10 | $2.58 | $2.58 | 2,452,800 | — | — |
| 2000-02-09 | $2.55 | $2.55 | 3,787,200 | — | — |
| 2000-02-08 | $2.58 | $2.58 | 10,214,400 | — | — |
| 2000-02-07 | $2.26 | $2.26 | 5,011,200 | — | — |
| 2000-02-04 | $2.02 | $2.02 | 1,099,200 | — | — |
| 2000-02-03 | $1.94 | $1.94 | 1,987,200 | — | — |
| 2000-02-02 | $1.92 | $1.92 | 1,252,800 | — | — |
| 2000-02-01 | $1.83 | $1.83 | 3,057,600 | — | — |
| 2000-01-31 | $1.57 | $1.57 | 5,491,200 | — | — |
| 2000-01-28 | $1.87 | $1.87 | 297,600 | — | — |
| 2000-01-27 | $1.90 | $1.90 | 912,000 | — | — |
| 2000-01-26 | $1.90 | $1.90 | 2,577,600 | — | — |
| 2000-01-25 | $1.87 | $1.87 | 916,800 | — | — |
| 2000-01-24 | $1.83 | $1.83 | 2,832,000 | — | — |
| 2000-01-21 | $1.71 | $1.71 | 2,030,400 | — | — |
| 2000-01-20 | $1.77 | $1.77 | 2,294,400 | — | — |
| 2000-01-19 | $1.83 | $1.83 | 1,411,200 | — | — |
| 2000-01-18 | $1.70 | $1.70 | 2,304,000 | — | — |
| 2000-01-14 | $1.90 | $1.90 | 1,396,800 | — | — |
| 2000-01-13 | $1.96 | $1.96 | 907,200 | — | — |
| 2000-01-12 | $1.89 | $1.89 | 691,200 | — | — |
| 2000-01-11 | $1.98 | $1.98 | 2,064,000 | — | — |
| 2000-01-10 | $2.00 | $2.00 | 2,788,800 | — | — |
| 2000-01-07 | $1.96 | $1.96 | 1,324,800 | — | — |
| 2000-01-06 | $1.93 | $1.93 | 1,147,200 | — | — |
| 2000-01-05 | $2.04 | $2.04 | 2,836,800 | — | — |
| 2000-01-04 | $1.93 | $1.93 | 2,971,200 | — | — |
| 2000-01-03 | $2.00 | $2.00 | 3,955,200 | — | — |