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
- 1995-10-31 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 | $5.71 | $5.71 | 1,655,700 | — | — |
| 2000-12-28 | $5.83 | $5.83 | 3,213,600 | — | — |
| 2000-12-27 | $5.48 | $5.48 | 535,800 | — | — |
| 2000-12-26 | $5.46 | $5.46 | 953,400 | — | — |
| 2000-12-22 | $5.31 | $5.31 | 1,953,900 | — | — |
| 2000-12-21 | $5.02 | $5.02 | 2,749,800 | — | — |
| 2000-12-20 | $5.04 | $5.04 | 3,004,200 | — | — |
| 2000-12-19 | $5.15 | $5.15 | 3,652,200 | — | — |
| 2000-12-18 | $4.67 | $4.67 | 1,241,400 | — | — |
| 2000-12-15 | $4.33 | $4.33 | 729,000 | — | — |
| 2000-12-14 | $4.56 | $4.56 | 310,200 | — | — |
| 2000-12-13 | $4.58 | $4.58 | 510,900 | — | — |
| 2000-12-12 | $4.60 | $4.60 | 1,021,500 | — | — |
| 2000-12-11 | $4.65 | $4.65 | 2,859,900 | — | — |
| 2000-12-08 | $4.35 | $4.35 | 2,339,400 | — | — |
| 2000-12-07 | $4.33 | $4.33 | 2,739,900 | — | — |
| 2000-12-06 | $4.06 | $4.06 | 1,856,100 | — | — |
| 2000-12-05 | $3.77 | $3.77 | 1,955,100 | — | — |
| 2000-12-04 | $3.67 | $3.67 | 1,381,800 | — | — |
| 2000-12-01 | $3.69 | $3.69 | 784,200 | — | — |
| 2000-11-30 | $3.52 | $3.52 | 1,443,900 | — | — |
| 2000-11-29 | $3.67 | $3.67 | 743,100 | — | — |
| 2000-11-28 | $3.65 | $3.65 | 1,420,800 | — | — |
| 2000-11-27 | $3.65 | $3.65 | 840,300 | — | — |
| 2000-11-24 | $3.71 | $3.71 | 572,400 | — | — |
| 2000-11-22 | $3.54 | $3.54 | 689,100 | — | — |
| 2000-11-21 | $3.67 | $3.67 | 2,644,500 | — | — |
| 2000-11-20 | $3.65 | $3.65 | 1,151,400 | — | — |
| 2000-11-17 | $3.81 | $3.81 | 1,352,100 | — | — |
| 2000-11-16 | $3.77 | $3.77 | 461,700 | — | — |
| 2000-11-15 | $3.85 | $3.85 | 1,228,800 | — | — |
| 2000-11-14 | $3.88 | $3.88 | 2,054,400 | — | — |
| 2000-11-13 | $3.65 | $3.65 | 536,700 | — | — |
| 2000-11-10 | $3.85 | $3.85 | 549,600 | — | — |
| 2000-11-09 | $4.00 | $4.00 | 1,382,100 | — | — |
| 2000-11-08 | $3.98 | $3.98 | 1,743,300 | — | — |
| 2000-11-07 | $3.92 | $3.92 | 1,933,500 | — | — |
| 2000-11-06 | $3.71 | $3.71 | 945,600 | — | — |
| 2000-11-03 | $3.81 | $3.81 | 1,390,200 | — | — |
| 2000-11-02 | $3.67 | $3.67 | 972,600 | — | — |
| 2000-11-01 | $3.56 | $3.56 | 1,061,400 | — | — |
| 2000-10-31 | $3.75 | $3.75 | 954,300 | — | — |
| 2000-10-30 | $3.71 | $3.71 | 808,200 | — | — |
| 2000-10-27 | $3.79 | $3.79 | 2,561,700 | — | — |
| 2000-10-26 | $3.67 | $3.67 | 606,600 | — | — |
| 2000-10-25 | $3.63 | $3.63 | 1,224,300 | — | — |
| 2000-10-24 | $3.60 | $3.60 | 2,111,400 | — | — |
| 2000-10-23 | $3.56 | $3.56 | 817,500 | — | — |
| 2000-10-20 | $3.56 | $3.56 | 1,215,000 | — | — |
| 2000-10-19 | $3.50 | $3.50 | 1,797,900 | — | — |
| 2000-10-18 | $3.58 | $3.58 | 1,249,800 | — | — |
| 2000-10-17 | $3.31 | $3.31 | 698,400 | — | — |
| 2000-10-16 | $3.29 | $3.29 | 557,700 | — | — |
| 2000-10-13 | $3.29 | $3.29 | 1,692,000 | — | — |
| 2000-10-12 | $3.31 | $3.31 | 2,087,700 | — | — |
| 2000-10-11 | $3.42 | $3.42 | 1,582,200 | — | — |
| 2000-10-10 | $3.63 | $3.63 | 4,147,800 | — | — |
| 2000-10-09 | $3.44 | $3.44 | 1,111,200 | — | — |
| 2000-10-06 | $3.42 | $3.42 | 5,607,000 | — | — |
| 2000-10-05 | $3.19 | $3.19 | 6,097,800 | — | — |
| 2000-10-04 | $2.77 | $2.77 | 1,261,500 | — | — |
| 2000-10-03 | $2.79 | $2.79 | 2,231,700 | — | — |
| 2000-10-02 | $2.73 | $2.73 | 2,391,300 | — | — |
| 2000-09-29 | $2.50 | $2.50 | 1,210,800 | — | — |
| 2000-09-28 | $2.29 | $2.29 | 453,600 | — | — |
| 2000-09-27 | $2.10 | $2.10 | 772,500 | — | — |
| 2000-09-26 | $2.10 | $2.10 | 1,040,700 | — | — |
| 2000-09-25 | $2.19 | $2.19 | 697,200 | — | — |
| 2000-09-22 | $2.17 | $2.17 | 1,105,500 | — | — |
| 2000-09-21 | $2.19 | $2.19 | 319,800 | — | — |
| 2000-09-20 | $2.27 | $2.27 | 155,700 | — | — |
| 2000-09-19 | $2.29 | $2.29 | 269,100 | — | — |
| 2000-09-18 | $2.27 | $2.27 | 238,200 | — | — |
| 2000-09-15 | $2.40 | $2.40 | 379,200 | — | — |
| 2000-09-14 | $2.35 | $2.35 | 407,100 | — | — |
| 2000-09-13 | $2.31 | $2.31 | 717,900 | — | — |
| 2000-09-12 | $2.17 | $2.17 | 306,600 | — | — |
| 2000-09-11 | $2.19 | $2.19 | 346,200 | — | — |
| 2000-09-08 | $2.19 | $2.19 | 245,400 | — | — |
| 2000-09-07 | $2.19 | $2.19 | 317,400 | — | — |
| 2000-09-06 | $2.15 | $2.15 | 547,800 | — | — |
| 2000-09-05 | $2.27 | $2.27 | 356,700 | — | — |
| 2000-09-01 | $2.25 | $2.25 | 314,400 | — | — |
| 2000-08-31 | $2.33 | $2.33 | 420,600 | — | — |
| 2000-08-30 | $2.27 | $2.27 | 618,600 | — | — |
| 2000-08-29 | $2.15 | $2.15 | 212,700 | — | — |
| 2000-08-28 | $2.10 | $2.10 | 565,800 | — | — |
| 2000-08-25 | $2.04 | $2.04 | 321,900 | — | — |
| 2000-08-24 | $2.06 | $2.06 | 81,900 | — | — |
| 2000-08-23 | $2.08 | $2.08 | 318,600 | — | — |
| 2000-08-22 | $2.13 | $2.13 | 279,900 | — | — |
| 2000-08-21 | $2.21 | $2.21 | 225,300 | — | — |
| 2000-08-18 | $2.13 | $2.13 | 196,800 | — | — |
| 2000-08-17 | $2.19 | $2.19 | 246,600 | — | — |
| 2000-08-16 | $2.19 | $2.19 | 252,900 | — | — |
| 2000-08-15 | $2.08 | $2.08 | 360,900 | — | — |
| 2000-08-14 | $2.19 | $2.19 | 401,700 | — | — |
| 2000-08-11 | $2.23 | $2.23 | 331,500 | — | — |
| 2000-08-10 | $2.19 | $2.19 | 586,200 | — | — |
| 2000-08-09 | $2.31 | $2.31 | 540,900 | — | — |
| 2000-08-08 | $2.40 | $2.40 | 441,300 | — | — |
| 2000-08-07 | $2.40 | $2.40 | 437,400 | — | — |
| 2000-08-04 | $2.50 | $2.50 | 574,200 | — | — |
| 2000-08-03 | $2.46 | $2.46 | 431,100 | — | — |
| 2000-08-02 | $2.52 | $2.52 | 706,500 | — | — |
| 2000-08-01 | $2.50 | $2.50 | 1,101,900 | — | — |
| 2000-07-31 | $2.54 | $2.54 | 1,313,100 | — | — |
| 2000-07-28 | $2.13 | $2.13 | 468,600 | — | — |
| 2000-07-27 | $2.06 | $2.06 | 472,500 | — | — |
| 2000-07-26 | $2.13 | $2.13 | 1,104,300 | — | — |
| 2000-07-25 | $2.15 | $2.15 | 798,000 | — | — |
| 2000-07-24 | $2.25 | $2.25 | 717,300 | — | — |
| 2000-07-21 | $2.40 | $2.40 | 417,900 | — | — |
| 2000-07-20 | $2.50 | $2.50 | 1,239,900 | — | — |
| 2000-07-19 | $2.46 | $2.46 | 591,300 | — | — |
| 2000-07-18 | $2.50 | $2.50 | 1,230,900 | — | — |
| 2000-07-17 | $2.50 | $2.50 | 1,107,900 | — | — |
| 2000-07-14 | $2.48 | $2.48 | 642,600 | — | — |
| 2000-07-13 | $2.48 | $2.48 | 1,567,800 | — | — |
| 2000-07-12 | $2.42 | $2.42 | 1,033,200 | — | — |
| 2000-07-11 | $2.31 | $2.31 | 1,389,600 | — | — |
| 2000-07-10 | $2.50 | $2.50 | 2,200,500 | — | — |
| 2000-07-07 | $2.29 | $2.29 | 1,806,900 | — | — |
| 2000-07-06 | $2.25 | $2.25 | 1,030,800 | — | — |
| 2000-07-05 | $2.13 | $2.13 | 1,094,700 | — | — |
| 2000-07-03 | $2.04 | $2.04 | 494,700 | — | — |
| 2000-06-30 | $2.00 | $2.00 | 1,193,700 | — | — |
| 2000-06-29 | $1.90 | $1.90 | 1,706,400 | — | — |
| 2000-06-28 | $1.92 | $1.92 | 430,500 | — | — |
| 2000-06-27 | $1.94 | $1.94 | 805,500 | — | — |
| 2000-06-26 | $1.79 | $1.79 | 509,400 | — | — |
| 2000-06-23 | $1.81 | $1.81 | 618,900 | — | — |
| 2000-06-22 | $1.85 | $1.85 | 930,600 | — | — |
| 2000-06-21 | $1.79 | $1.79 | 563,700 | — | — |
| 2000-06-20 | $1.85 | $1.85 | 1,745,700 | — | — |
| 2000-06-19 | $1.96 | $1.96 | 994,500 | — | — |
| 2000-06-16 | $1.77 | $1.77 | 852,300 | — | — |
| 2000-06-15 | $1.81 | $1.81 | 2,116,200 | — | — |
| 2000-06-14 | $1.69 | $1.69 | 3,901,200 | — | — |
| 2000-06-13 | $1.42 | $1.42 | 1,453,200 | — | — |
| 2000-06-12 | $1.29 | $1.29 | 1,473,000 | — | — |
| 2000-06-09 | $1.31 | $1.31 | 757,200 | — | — |
| 2000-06-08 | $1.33 | $1.33 | 676,800 | — | — |
| 2000-06-07 | $1.46 | $1.46 | 866,400 | — | — |
| 2000-06-06 | $1.40 | $1.40 | 1,450,800 | — | — |
| 2000-06-05 | $1.33 | $1.33 | 332,700 | — | — |
| 2000-06-02 | $1.33 | $1.33 | 381,900 | — | — |
| 2000-06-01 | $1.31 | $1.31 | 655,800 | — | — |
| 2000-05-31 | $1.31 | $1.31 | 594,600 | — | — |
| 2000-05-30 | $1.38 | $1.38 | 813,900 | — | — |
| 2000-05-26 | $1.29 | $1.29 | 697,800 | — | — |
| 2000-05-25 | $1.21 | $1.21 | 748,800 | — | — |
| 2000-05-24 | $1.23 | $1.23 | 624,600 | — | — |
| 2000-05-23 | $1.21 | $1.21 | 715,500 | — | — |
| 2000-05-22 | $1.33 | $1.33 | 912,900 | — | — |
| 2000-05-19 | $1.44 | $1.44 | 400,500 | — | — |
| 2000-05-18 | $1.44 | $1.44 | 486,300 | — | — |
| 2000-05-17 | $1.42 | $1.42 | 780,900 | — | — |
| 2000-05-16 | $1.46 | $1.46 | 2,350,800 | — | — |
| 2000-05-15 | $1.44 | $1.44 | 1,885,200 | — | — |
| 2000-05-12 | $1.38 | $1.38 | 3,804,300 | — | — |
| 2000-05-11 | $1.38 | $1.38 | 6,360,900 | — | — |
| 2000-05-10 | $0.92 | $0.92 | 1,032,300 | — | — |
| 2000-05-09 | $0.88 | $0.88 | 1,095,600 | — | — |
| 2000-05-08 | $0.92 | $0.92 | 987,000 | — | — |
| 2000-05-05 | $0.98 | $0.98 | 421,200 | — | — |
| 2000-05-04 | $0.94 | $0.94 | 965,100 | — | — |
| 2000-05-03 | $0.96 | $0.96 | 608,100 | — | — |
| 2000-05-02 | $0.98 | $0.98 | 492,000 | — | — |
| 2000-05-01 | $1.00 | $1.00 | 1,220,400 | — | — |
| 2000-04-28 | $0.96 | $0.96 | 772,500 | — | — |
| 2000-04-27 | $0.90 | $0.90 | 956,100 | — | — |
| 2000-04-26 | $0.94 | $0.94 | 822,300 | — | — |
| 2000-04-25 | $0.92 | $0.92 | 1,031,400 | — | — |
| 2000-04-24 | $0.96 | $0.96 | 984,300 | — | — |
| 2000-04-20 | $0.98 | $0.98 | 1,423,800 | — | — |
| 2000-04-19 | $1.04 | $1.04 | 2,095,800 | — | — |
| 2000-04-18 | $1.00 | $1.00 | 2,129,100 | — | — |
| 2000-04-17 | $0.92 | $0.92 | 2,560,500 | — | — |
| 2000-04-14 | $0.90 | $0.90 | 11,777,400 | — | — |
| 2000-04-13 | $1.10 | $1.10 | 2,264,100 | — | — |
| 2000-04-12 | $1.17 | $1.17 | 3,282,300 | — | — |
| 2000-04-11 | $1.48 | $1.48 | 2,556,600 | — | — |
| 2000-04-10 | $1.17 | $1.17 | 1,349,700 | — | — |
| 2000-04-07 | $1.06 | $1.06 | 488,100 | — | — |
| 2000-04-06 | $1.04 | $1.04 | 1,057,500 | — | — |
| 2000-04-05 | $1.02 | $1.02 | 950,400 | — | — |
| 2000-04-04 | $1.02 | $1.02 | 1,104,000 | — | — |
| 2000-04-03 | $1.00 | $1.00 | 899,400 | — | — |
| 2000-03-31 | $1.04 | $1.04 | 1,781,100 | — | — |
| 2000-03-30 | $0.98 | $0.98 | 1,827,900 | — | — |
| 2000-03-29 | $0.90 | $0.90 | 1,092,300 | — | — |
| 2000-03-28 | $0.88 | $0.88 | 3,159,000 | — | — |
| 2000-03-27 | $0.88 | $0.88 | 2,176,500 | — | — |
| 2000-03-24 | $1.00 | $1.00 | 4,530,300 | — | — |
| 2000-03-23 | $0.85 | $0.85 | 3,479,100 | — | — |
| 2000-03-22 | $0.85 | $0.85 | 2,763,300 | — | — |
| 2000-03-21 | $0.85 | $0.85 | 3,794,100 | — | — |
| 2000-03-20 | $0.90 | $0.90 | 2,575,800 | — | — |
| 2000-03-17 | $0.96 | $0.96 | 974,100 | — | — |
| 2000-03-16 | $0.96 | $0.96 | 1,356,600 | — | — |
| 2000-03-15 | $0.90 | $0.90 | 5,955,900 | — | — |
| 2000-03-14 | $1.00 | $1.00 | 1,673,400 | — | — |
| 2000-03-13 | $0.96 | $0.96 | 1,875,300 | — | — |
| 2000-03-10 | $1.04 | $1.04 | 759,300 | — | — |
| 2000-03-09 | $1.10 | $1.10 | 2,439,000 | — | — |
| 2000-03-08 | $1.15 | $1.15 | 1,114,500 | — | — |
| 2000-03-07 | $1.17 | $1.17 | 1,963,500 | — | — |
| 2000-03-06 | $1.17 | $1.17 | 2,396,700 | — | — |
| 2000-03-03 | $1.00 | $1.00 | 2,180,700 | — | — |
| 2000-03-02 | $1.04 | $1.04 | 12,602,400 | — | — |
| 2000-03-01 | $0.96 | $0.96 | 2,486,400 | — | — |
| 2000-02-29 | $1.00 | $1.00 | 2,095,200 | — | — |
| 2000-02-28 | $1.04 | $1.04 | 4,963,800 | — | — |
| 2000-02-25 | $1.17 | $1.17 | 2,386,800 | — | — |
| 2000-02-24 | $1.29 | $1.29 | 910,500 | — | — |
| 2000-02-23 | $1.29 | $1.29 | 888,600 | — | — |
| 2000-02-22 | $1.27 | $1.27 | 988,200 | — | — |
| 2000-02-18 | $1.27 | $1.27 | 1,063,500 | — | — |
| 2000-02-17 | $1.31 | $1.31 | 2,709,000 | — | — |
| 2000-02-16 | $1.29 | $1.29 | 1,055,400 | — | — |
| 2000-02-15 | $1.29 | $1.29 | 2,350,800 | — | — |
| 2000-02-14 | $1.25 | $1.25 | 2,811,000 | — | — |
| 2000-02-11 | $1.35 | $1.35 | 2,527,200 | — | — |
| 2000-02-10 | $1.33 | $1.33 | 1,789,800 | — | — |
| 2000-02-09 | $1.42 | $1.42 | 1,524,900 | — | — |
| 2000-02-08 | $1.46 | $1.46 | 873,000 | — | — |
| 2000-02-07 | $1.46 | $1.46 | 1,455,600 | — | — |
| 2000-02-04 | $1.46 | $1.46 | 2,919,300 | — | — |
| 2000-02-03 | $1.52 | $1.52 | 4,986,600 | — | — |
| 2000-02-02 | $1.56 | $1.56 | 1,445,700 | — | — |
| 2000-02-01 | $1.52 | $1.52 | 2,383,800 | — | — |
| 2000-01-31 | $1.54 | $1.54 | 1,049,100 | — | — |
| 2000-01-28 | $1.52 | $1.52 | 1,328,400 | — | — |
| 2000-01-27 | $1.58 | $1.58 | 1,993,800 | — | — |
| 2000-01-26 | $1.65 | $1.65 | 1,546,200 | — | — |
| 2000-01-25 | $1.65 | $1.65 | 1,853,400 | — | — |
| 2000-01-24 | $1.67 | $1.67 | 3,576,300 | — | — |
| 2000-01-21 | $1.92 | $1.92 | 6,084,600 | — | — |
| 2000-01-20 | $1.77 | $1.77 | 5,778,600 | — | — |
| 2000-01-19 | $1.63 | $1.63 | 10,565,700 | — | — |
| 2000-01-18 | $2.40 | $2.40 | 963,300 | — | — |
| 2000-01-14 | $2.40 | $2.40 | 2,369,700 | — | — |
| 2000-01-13 | $2.31 | $2.31 | 1,608,300 | — | — |
| 2000-01-12 | $2.21 | $2.21 | 772,200 | — | — |
| 2000-01-11 | $2.23 | $2.23 | 783,000 | — | — |
| 2000-01-10 | $2.25 | $2.25 | 1,212,900 | — | — |
| 2000-01-07 | $2.21 | $2.21 | 2,153,100 | — | — |
| 2000-01-06 | $2.00 | $2.00 | 2,559,600 | — | — |
| 2000-01-05 | $2.06 | $2.06 | 1,800,000 | — | — |
| 2000-01-04 | $2.25 | $2.25 | 518,400 | — | — |
| 2000-01-03 | $2.29 | $2.29 | 1,027,500 | — | — |