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
- 1997-07-15 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 | $1.15 | $4.12 | 1,093,680 | — | — |
| 2000-12-28 | $1.15 | $4.12 | 870,000 | — | — |
| 2000-12-27 | $1.25 | $4.49 | 516,990 | — | — |
| 2000-12-26 | $1.25 | $4.49 | 667,620 | — | — |
| 2000-12-22 | $1.25 | $4.49 | 360,420 | — | — |
| 2000-12-21 | $1.15 | $4.12 | 357,270 | — | — |
| 2000-12-20 | $1.25 | $4.49 | 414,630 | — | — |
| 2000-12-19 | $1.04 | $3.74 | 399,870 | — | — |
| 2000-12-18 | $1.15 | $4.12 | 352,260 | — | — |
| 2000-12-15 | $0.94 | $3.37 | 520,200 | — | — |
| 2000-12-14 | $1.04 | $3.74 | 325,980 | — | — |
| 2000-12-13 | $1.15 | $4.12 | 468,930 | — | — |
| 2000-12-12 | $1.15 | $4.12 | 296,280 | — | — |
| 2000-12-11 | $1.15 | $4.12 | 216,510 | — | — |
| 2000-12-08 | $1.25 | $4.49 | 182,370 | — | — |
| 2000-12-07 | $1.15 | $4.12 | 89,040 | — | — |
| 2000-12-06 | $1.15 | $4.12 | 194,580 | — | — |
| 2000-12-05 | $1.15 | $4.12 | 318,480 | — | — |
| 2000-12-04 | $1.15 | $4.12 | 117,450 | — | — |
| 2000-12-01 | $1.25 | $4.49 | 127,350 | — | — |
| 2000-11-30 | $1.25 | $4.49 | 134,880 | — | — |
| 2000-11-29 | $1.25 | $4.49 | 133,800 | — | — |
| 2000-11-28 | $1.25 | $4.49 | 141,930 | — | — |
| 2000-11-27 | $1.25 | $4.49 | 151,710 | — | — |
| 2000-11-24 | $1.67 | $5.99 | 158,490 | — | — |
| 2000-11-22 | $1.67 | $5.99 | 80,940 | — | — |
| 2000-11-21 | $1.67 | $5.99 | 146,010 | — | — |
| 2000-11-20 | $1.56 | $5.61 | 63,000 | — | — |
| 2000-11-17 | $1.56 | $5.61 | 1,351,650 | — | — |
| 2000-11-16 | $1.46 | $5.24 | 347,100 | — | — |
| 2000-11-15 | $1.25 | $4.49 | 300,240 | — | — |
| 2000-11-14 | $1.88 | $6.73 | 320,760 | — | — |
| 2000-11-13 | $1.67 | $5.99 | 89,010 | — | — |
| 2000-11-10 | $1.88 | $6.73 | 93,360 | — | — |
| 2000-11-09 | $1.88 | $6.73 | 275,010 | — | — |
| 2000-11-08 | $1.88 | $6.73 | 208,380 | — | — |
| 2000-11-07 | $1.88 | $6.73 | 347,880 | — | — |
| 2000-11-06 | $2.29 | $8.23 | 138,540 | — | — |
| 2000-11-03 | $2.29 | $8.23 | 106,110 | — | — |
| 2000-11-02 | $2.50 | $8.98 | 50,850 | — | — |
| 2000-11-01 | $2.50 | $7.15 | 157,650 | — | — |
| 2000-10-31 | $2.71 | $7.74 | 68,520 | — | — |
| 2000-10-30 | $2.50 | $7.15 | 79,530 | — | — |
| 2000-10-27 | $2.92 | $8.34 | 220,890 | — | — |
| 2000-10-26 | $2.71 | $7.74 | 54,720 | — | — |
| 2000-10-25 | $2.71 | $7.74 | 60,810 | — | — |
| 2000-10-24 | $2.71 | $7.74 | 27,510 | — | — |
| 2000-10-23 | $2.71 | $7.74 | 44,670 | — | — |
| 2000-10-20 | $2.71 | $7.74 | 108,270 | — | — |
| 2000-10-19 | $3.13 | $8.93 | 41,790 | — | — |
| 2000-10-18 | $2.92 | $8.34 | 77,490 | — | — |
| 2000-10-17 | $2.71 | $7.74 | 44,700 | — | — |
| 2000-10-16 | $2.92 | $8.34 | 97,830 | — | — |
| 2000-10-13 | $3.33 | $9.53 | 45,570 | — | — |
| 2000-10-12 | $3.13 | $8.93 | 89,670 | — | — |
| 2000-10-11 | $3.54 | $10.12 | 209,790 | — | — |
| 2000-10-10 | $3.54 | $10.12 | 127,860 | — | — |
| 2000-10-09 | $3.54 | $10.12 | 158,310 | — | — |
| 2000-10-06 | $3.33 | $9.53 | 86,370 | — | — |
| 2000-10-05 | $3.75 | $10.72 | 88,590 | — | — |
| 2000-10-04 | $3.54 | $10.12 | 55,200 | — | — |
| 2000-10-03 | $3.54 | $10.12 | 54,750 | — | — |
| 2000-10-02 | $3.75 | $10.72 | 35,430 | — | — |
| 2000-09-29 | $4.38 | $12.51 | 246,150 | — | — |
| 2000-09-28 | $3.33 | $9.53 | 104,160 | — | — |
| 2000-09-27 | $3.75 | $10.72 | 102,900 | — | — |
| 2000-09-26 | $3.96 | $11.32 | 253,980 | — | — |
| 2000-09-25 | $3.96 | $11.32 | 235,800 | — | — |
| 2000-09-22 | $5.83 | $8.10 | 55,740 | — | — |
| 2000-09-21 | $6.04 | $8.39 | 61,290 | — | — |
| 2000-09-20 | $6.04 | $8.39 | 66,480 | — | — |
| 2000-09-19 | $6.46 | $8.97 | 67,740 | — | — |
| 2000-09-18 | $6.25 | $8.68 | 110,790 | — | — |
| 2000-09-15 | $6.46 | $8.97 | 59,130 | — | — |
| 2000-09-14 | $6.67 | $9.26 | 84,030 | — | — |
| 2000-09-13 | $6.67 | $9.26 | 111,450 | — | — |
| 2000-09-12 | $6.67 | $9.26 | 235,020 | — | — |
| 2000-09-11 | $6.67 | $9.26 | 191,580 | — | — |
| 2000-09-08 | $6.88 | $9.55 | 217,380 | — | — |
| 2000-09-07 | $6.88 | $9.55 | 79,410 | — | — |
| 2000-09-06 | $7.08 | $9.84 | 134,520 | — | — |
| 2000-09-05 | $6.88 | $9.55 | 81,390 | — | — |
| 2000-09-01 | $7.29 | $10.12 | 41,550 | — | — |
| 2000-08-31 | $7.92 | $10.99 | 165,810 | — | — |
| 2000-08-30 | $7.08 | $9.84 | 107,130 | — | — |
| 2000-08-29 | $7.08 | $9.84 | 56,010 | — | — |
| 2000-08-28 | $7.08 | $9.84 | 58,830 | — | — |
| 2000-08-25 | $7.50 | $10.41 | 100,830 | — | — |
| 2000-08-24 | $6.67 | $9.26 | 38,970 | — | — |
| 2000-08-23 | $6.67 | $9.26 | 104,370 | — | — |
| 2000-08-22 | $6.88 | $9.55 | 194,610 | — | — |
| 2000-08-21 | $7.50 | $10.41 | 284,220 | — | — |
| 2000-08-18 | $6.88 | $9.55 | 260,340 | — | — |
| 2000-08-17 | $7.92 | $10.99 | 43,410 | — | — |
| 2000-08-16 | $8.33 | $11.57 | 70,710 | — | — |
| 2000-08-15 | $8.13 | $11.28 | 69,090 | — | — |
| 2000-08-14 | $8.54 | $11.86 | 114,060 | — | — |
| 2000-08-11 | $7.71 | $10.70 | 37,530 | — | — |
| 2000-08-10 | $7.50 | $10.41 | 44,910 | — | — |
| 2000-08-09 | $7.92 | $10.99 | 77,010 | — | — |
| 2000-08-08 | $8.33 | $11.57 | 150,570 | — | — |
| 2000-08-07 | $8.54 | $11.86 | 79,260 | — | — |
| 2000-08-04 | $8.96 | $12.44 | 20,250 | — | — |
| 2000-08-03 | $8.96 | $12.44 | 22,350 | — | — |
| 2000-08-02 | $9.17 | $12.73 | 41,970 | — | — |
| 2000-08-01 | $9.17 | $12.73 | 71,490 | — | — |
| 2000-07-31 | $9.17 | $12.73 | 138,540 | — | — |
| 2000-07-28 | $7.71 | $10.70 | 68,970 | — | — |
| 2000-07-27 | $7.92 | $10.99 | 27,810 | — | — |
| 2000-07-26 | $7.92 | $10.99 | 86,430 | — | — |
| 2000-07-25 | $8.54 | $11.86 | 75,660 | — | — |
| 2000-07-24 | $7.92 | $10.99 | 54,480 | — | — |
| 2000-07-21 | $7.92 | $10.99 | 15,180 | — | — |
| 2000-07-20 | $7.92 | $10.99 | 125,910 | — | — |
| 2000-07-19 | $7.92 | $10.99 | 100,200 | — | — |
| 2000-07-18 | $8.13 | $11.28 | 116,880 | — | — |
| 2000-07-17 | $8.54 | $11.86 | 106,440 | — | — |
| 2000-07-14 | $8.96 | $12.44 | 39,870 | — | — |
| 2000-07-13 | $9.17 | $12.73 | 69,540 | — | — |
| 2000-07-12 | $9.17 | $12.73 | 55,080 | — | — |
| 2000-07-11 | $8.54 | $11.86 | 32,370 | — | — |
| 2000-07-10 | $8.54 | $11.86 | 142,920 | — | — |
| 2000-07-07 | $8.54 | $11.86 | 157,110 | — | — |
| 2000-07-06 | $9.17 | $12.73 | 74,550 | — | — |
| 2000-07-05 | $9.38 | $13.02 | 127,230 | — | — |
| 2000-07-03 | $10.21 | $14.17 | 104,700 | — | — |
| 2000-06-30 | $11.25 | $15.62 | 396,930 | — | — |
| 2000-06-29 | $10.42 | $14.46 | 175,200 | — | — |
| 2000-06-28 | $10.63 | $14.75 | 69,270 | — | — |
| 2000-06-27 | $10.63 | $14.75 | 34,650 | — | — |
| 2000-06-26 | $10.83 | $15.04 | 81,810 | — | — |
| 2000-06-23 | $11.46 | $15.91 | 53,880 | — | — |
| 2000-06-22 | $10.83 | $15.04 | 28,020 | — | — |
| 2000-06-21 | $10.63 | $14.75 | 35,790 | — | — |
| 2000-06-20 | $10.63 | $14.75 | 26,940 | — | — |
| 2000-06-19 | $10.63 | $14.75 | 36,570 | — | — |
| 2000-06-16 | $10.83 | $15.04 | 37,080 | — | — |
| 2000-06-15 | $10.83 | $15.04 | 117,030 | — | — |
| 2000-06-14 | $10.42 | $14.46 | 78,090 | — | — |
| 2000-06-13 | $9.79 | $13.60 | 237,510 | — | — |
| 2000-06-12 | $11.04 | $15.33 | 446,190 | — | — |
| 2000-06-09 | $7.08 | $9.84 | 86,190 | — | — |
| 2000-06-08 | $7.08 | $9.84 | 75,930 | — | — |
| 2000-06-07 | $6.88 | $9.55 | 33,900 | — | — |
| 2000-06-06 | $7.08 | $9.84 | 118,890 | — | — |
| 2000-06-05 | $7.08 | $9.84 | 162,480 | — | — |
| 2000-06-02 | $7.29 | $10.12 | 72,690 | — | — |
| 2000-06-01 | $7.71 | $10.70 | 110,250 | — | — |
| 2000-05-31 | $8.33 | $11.57 | 104,310 | — | — |
| 2000-05-30 | $7.50 | $10.41 | 49,950 | — | — |
| 2000-05-26 | $7.29 | $10.12 | 80,490 | — | — |
| 2000-05-25 | $7.29 | $10.12 | 42,930 | — | — |
| 2000-05-24 | $7.08 | $9.84 | 59,730 | — | — |
| 2000-05-23 | $7.29 | $10.12 | 30,360 | — | — |
| 2000-05-22 | $7.29 | $10.12 | 46,410 | — | — |
| 2000-05-19 | $7.71 | $10.70 | 39,900 | — | — |
| 2000-05-18 | $7.71 | $10.70 | 37,740 | — | — |
| 2000-05-17 | $7.29 | $10.12 | 61,950 | — | — |
| 2000-05-16 | $7.08 | $9.84 | 41,970 | — | — |
| 2000-05-15 | $6.88 | $9.55 | 101,700 | — | — |
| 2000-05-12 | $7.50 | $10.41 | 73,860 | — | — |
| 2000-05-11 | $7.29 | $10.12 | 34,770 | — | — |
| 2000-05-10 | $7.29 | $10.12 | 53,010 | — | — |
| 2000-05-09 | $7.50 | $10.41 | 157,350 | — | — |
| 2000-05-08 | $8.13 | $11.28 | 29,310 | — | — |
| 2000-05-05 | $8.33 | $11.57 | 42,840 | — | — |
| 2000-05-04 | $8.75 | $12.15 | 82,170 | — | — |
| 2000-05-03 | $8.13 | $11.28 | 254,700 | — | — |
| 2000-05-02 | $8.96 | $12.44 | 73,890 | — | — |
| 2000-05-01 | $9.38 | $13.02 | 134,220 | — | — |
| 2000-04-28 | $10.21 | $14.17 | 187,170 | — | — |
| 2000-04-27 | $9.58 | $13.31 | 44,040 | — | — |
| 2000-04-26 | $9.58 | $13.31 | 139,770 | — | — |
| 2000-04-25 | $10.42 | $14.46 | 67,140 | — | — |
| 2000-04-24 | $10.00 | $13.88 | 102,450 | — | — |
| 2000-04-20 | $10.42 | $14.46 | 235,770 | — | — |
| 2000-04-19 | $11.04 | $15.33 | 89,970 | — | — |
| 2000-04-18 | $11.25 | $15.62 | 121,800 | — | — |
| 2000-04-17 | $11.67 | $16.20 | 162,450 | — | — |
| 2000-04-14 | $11.04 | $15.33 | 108,120 | — | — |
| 2000-04-13 | $11.25 | $15.62 | 76,020 | — | — |
| 2000-04-12 | $11.25 | $15.62 | 67,470 | — | — |
| 2000-04-11 | $11.88 | $16.49 | 99,000 | — | — |
| 2000-04-10 | $12.08 | $16.78 | 237,000 | — | — |
| 2000-04-07 | $11.25 | $15.62 | 586,230 | — | — |
| 2000-04-06 | $8.13 | $11.28 | 164,010 | — | — |
| 2000-04-05 | $8.75 | $12.15 | 262,860 | — | — |
| 2000-04-04 | $8.54 | $11.86 | 343,770 | — | — |
| 2000-04-03 | $9.38 | $13.02 | 442,650 | — | — |
| 2000-03-31 | $10.21 | $14.17 | 807,960 | — | — |
| 2000-03-30 | $11.46 | $15.91 | 125,310 | — | — |
| 2000-03-29 | $11.46 | $15.91 | 178,140 | — | — |
| 2000-03-28 | $12.08 | $16.78 | 162,150 | — | — |
| 2000-03-27 | $12.50 | $17.36 | 89,640 | — | — |
| 2000-03-24 | $12.71 | $17.65 | 80,880 | — | — |
| 2000-03-23 | $13.13 | $18.22 | 72,090 | — | — |
| 2000-03-22 | $13.13 | $18.22 | 78,990 | — | — |
| 2000-03-21 | $13.13 | $18.22 | 59,550 | — | — |
| 2000-03-20 | $13.13 | $18.22 | 59,550 | — | — |
| 2000-03-17 | $13.33 | $18.51 | 120,240 | — | — |
| 2000-03-16 | $13.75 | $19.09 | 71,790 | — | — |
| 2000-03-15 | $13.54 | $18.80 | 89,310 | — | — |
| 2000-03-14 | $13.96 | $19.38 | 61,740 | — | — |
| 2000-03-13 | $13.96 | $19.38 | 23,910 | — | — |
| 2000-03-10 | $14.38 | $19.96 | 26,160 | — | — |
| 2000-03-09 | $14.58 | $20.25 | 74,970 | — | — |
| 2000-03-08 | $13.96 | $19.38 | 119,190 | — | — |
| 2000-03-07 | $14.79 | $20.54 | 80,430 | — | — |
| 2000-03-06 | $14.38 | $19.96 | 189,210 | — | — |
| 2000-03-03 | $15.83 | $21.98 | 113,370 | — | — |
| 2000-03-02 | $15.42 | $21.41 | 71,070 | — | — |
| 2000-03-01 | $16.04 | $22.27 | 105,090 | — | — |
| 2000-02-29 | $17.08 | $23.72 | 154,200 | — | — |
| 2000-02-28 | $15.63 | $21.70 | 134,910 | — | — |
| 2000-02-25 | $15.00 | $20.83 | 457,230 | — | — |
| 2000-02-24 | $12.29 | $17.07 | 119,760 | — | — |
| 2000-02-23 | $12.50 | $17.36 | 161,970 | — | — |
| 2000-02-22 | $12.29 | $17.07 | 270,270 | — | — |
| 2000-02-18 | $13.33 | $18.51 | 653,490 | — | — |
| 2000-02-17 | $15.42 | $21.41 | 112,140 | — | — |
| 2000-02-16 | $16.46 | $22.85 | 83,610 | — | — |
| 2000-02-15 | $15.63 | $21.70 | 59,130 | — | — |
| 2000-02-14 | $15.83 | $21.98 | 72,420 | — | — |
| 2000-02-11 | $16.67 | $23.14 | 90,240 | — | — |
| 2000-02-10 | $16.88 | $23.43 | 264,840 | — | — |
| 2000-02-09 | $15.83 | $21.98 | 108,870 | — | — |
| 2000-02-08 | $15.21 | $21.12 | 370,680 | — | — |
| 2000-02-07 | $13.33 | $18.51 | 160,560 | — | — |
| 2000-02-04 | $13.75 | $19.09 | 137,520 | — | — |
| 2000-02-03 | $13.75 | $19.09 | 107,790 | — | — |
| 2000-02-02 | $14.38 | $19.96 | 105,810 | — | — |
| 2000-02-01 | $14.38 | $19.96 | 120,000 | — | — |
| 2000-01-31 | $14.79 | $20.54 | 169,530 | — | — |
| 2000-01-28 | $14.38 | $19.96 | 189,510 | — | — |
| 2000-01-27 | $14.79 | $20.54 | 77,940 | — | — |
| 2000-01-26 | $15.63 | $21.70 | 245,520 | — | — |
| 2000-01-25 | $15.42 | $21.41 | 84,510 | — | — |
| 2000-01-24 | $15.63 | $21.70 | 115,260 | — | — |
| 2000-01-21 | $15.83 | $21.98 | 206,220 | — | — |
| 2000-01-20 | $15.83 | $21.98 | 140,160 | — | — |
| 2000-01-19 | $16.67 | $23.14 | 182,610 | — | — |
| 2000-01-18 | $17.08 | $23.72 | 275,790 | — | — |
| 2000-01-14 | $17.92 | $24.88 | 116,400 | — | — |
| 2000-01-13 | $17.92 | $24.88 | 164,820 | — | — |
| 2000-01-12 | $17.92 | $24.88 | 100,500 | — | — |
| 2000-01-11 | $19.17 | $26.61 | 190,530 | — | — |
| 2000-01-10 | $20.00 | $27.77 | 215,460 | — | — |
| 2000-01-07 | $18.33 | $25.46 | 287,040 | — | — |
| 2000-01-06 | $17.08 | $23.72 | 251,790 | — | — |
| 2000-01-05 | $16.88 | $23.43 | 306,750 | — | — |
| 2000-01-04 | $17.08 | $23.72 | 203,520 | — | — |
| 2000-01-03 | $16.67 | $23.14 | 249,990 | — | — |