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
- 1980-03-18 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 | $1.53 | 18,600 | — | — |
| 2000-12-28 | $1.50 | $1.53 | 19,000 | — | — |
| 2000-12-27 | $1.50 | $1.53 | 5,200 | — | — |
| 2000-12-26 | $1.53 | $1.56 | 16,800 | — | — |
| 2000-12-22 | $1.50 | $1.53 | 16,600 | — | — |
| 2000-12-21 | $1.50 | $1.53 | 30,400 | — | — |
| 2000-12-20 | $1.59 | $1.63 | 2,400 | — | — |
| 2000-12-19 | $1.59 | $1.63 | 36,000 | — | — |
| 2000-12-18 | $1.66 | $1.69 | 1,600 | — | — |
| 2000-12-15 | $1.66 | $1.69 | 40,200 | — | — |
| 2000-12-14 | $1.75 | $1.79 | 2,600 | — | — |
| 2000-12-13 | $1.69 | $1.72 | 6,200 | — | — |
| 2000-12-12 | $1.56 | $1.59 | 4,600 | — | — |
| 2000-12-11 | $1.81 | $1.85 | 4,800 | — | — |
| 2000-12-08 | $1.88 | $1.91 | 4,800 | — | — |
| 2000-12-07 | $1.88 | $1.91 | 0 | — | — |
| 2000-12-06 | $1.88 | $1.91 | 0 | — | — |
| 2000-12-05 | $1.88 | $1.91 | 7,200 | — | — |
| 2000-12-04 | $2.00 | $2.04 | 600 | — | — |
| 2000-12-01 | $1.91 | $1.94 | 0 | — | — |
| 2000-11-30 | $1.91 | $1.94 | 4,200 | — | — |
| 2000-11-29 | $1.94 | $1.98 | 0 | — | — |
| 2000-11-28 | $1.94 | $1.98 | 400 | — | — |
| 2000-11-27 | $2.00 | $2.04 | 14,200 | — | — |
| 2000-11-24 | $2.00 | $2.04 | 1,600 | — | — |
| 2000-11-22 | $1.94 | $1.98 | 400 | — | — |
| 2000-11-21 | $1.94 | $1.98 | 200 | — | — |
| 2000-11-20 | $1.94 | $1.98 | 200 | — | — |
| 2000-11-17 | $1.94 | $1.98 | 1,400 | — | — |
| 2000-11-16 | $1.94 | $1.98 | 11,600 | — | — |
| 2000-11-15 | $1.97 | $2.01 | 10,000 | — | — |
| 2000-11-14 | $1.88 | $1.91 | 400 | — | — |
| 2000-11-13 | $1.94 | $1.98 | 14,800 | — | — |
| 2000-11-10 | $2.00 | $2.04 | 400 | — | — |
| 2000-11-09 | $1.98 | $2.02 | 8,000 | — | — |
| 2000-11-08 | $1.94 | $1.98 | 4,600 | — | — |
| 2000-11-07 | $2.00 | $2.04 | 2,000 | — | — |
| 2000-11-06 | $2.00 | $2.04 | 7,000 | — | — |
| 2000-11-03 | $2.00 | $2.04 | 22,800 | — | — |
| 2000-11-02 | $2.00 | $2.04 | 8,200 | — | — |
| 2000-11-01 | $1.94 | $1.98 | 23,400 | — | — |
| 2000-10-31 | $1.94 | $1.98 | 65,000 | — | — |
| 2000-10-30 | $1.94 | $1.98 | 30,800 | — | — |
| 2000-10-27 | $2.06 | $2.10 | 22,600 | — | — |
| 2000-10-26 | $1.96 | $2.00 | 9,200 | — | — |
| 2000-10-25 | $1.88 | $1.91 | 0 | — | — |
| 2000-10-24 | $1.88 | $1.91 | 11,000 | — | — |
| 2000-10-23 | $1.84 | $1.88 | 15,000 | — | — |
| 2000-10-20 | $2.00 | $2.04 | 137,200 | — | — |
| 2000-10-19 | $1.56 | $1.59 | 6,000 | — | — |
| 2000-10-18 | $1.56 | $1.59 | 600 | — | — |
| 2000-10-17 | $1.59 | $1.63 | 25,800 | — | — |
| 2000-10-16 | $1.63 | $1.66 | 28,800 | — | — |
| 2000-10-13 | $1.50 | $1.53 | 14,600 | — | — |
| 2000-10-12 | $1.50 | $1.53 | 38,400 | — | — |
| 2000-10-11 | $1.56 | $1.59 | 0 | — | — |
| 2000-10-10 | $1.56 | $1.59 | 0 | — | — |
| 2000-10-09 | $1.56 | $1.59 | 0 | — | — |
| 2000-10-06 | $1.56 | $1.59 | 7,800 | — | — |
| 2000-10-05 | $1.69 | $1.72 | 11,200 | — | — |
| 2000-10-04 | $1.56 | $1.59 | 1,000 | — | — |
| 2000-10-03 | $1.69 | $1.72 | 8,000 | — | — |
| 2000-10-02 | $1.53 | $1.56 | 7,400 | — | — |
| 2000-09-29 | $1.53 | $1.56 | 30,600 | — | — |
| 2000-09-28 | $1.50 | $1.53 | 10,400 | — | — |
| 2000-09-27 | $1.81 | $1.85 | 0 | — | — |
| 2000-09-26 | $1.81 | $1.85 | 30,400 | — | — |
| 2000-09-25 | $2.00 | $2.04 | 9,600 | — | — |
| 2000-09-22 | $1.75 | $1.79 | 4,400 | — | — |
| 2000-09-21 | $1.75 | $1.79 | 2,400 | — | — |
| 2000-09-20 | $1.88 | $1.91 | 0 | — | — |
| 2000-09-19 | $1.88 | $1.91 | 800 | — | — |
| 2000-09-18 | $1.76 | $1.79 | 16,400 | — | — |
| 2000-09-15 | $1.75 | $1.79 | 1,600 | — | — |
| 2000-09-14 | $1.81 | $1.85 | 1,000 | — | — |
| 2000-09-13 | $1.81 | $1.85 | 4,000 | — | — |
| 2000-09-12 | $1.75 | $1.79 | 600 | — | — |
| 2000-09-11 | $2.00 | $2.04 | 800 | — | — |
| 2000-09-08 | $2.00 | $2.04 | 0 | — | — |
| 2000-09-07 | $2.00 | $2.04 | 11,800 | — | — |
| 2000-09-06 | $1.81 | $1.85 | 0 | — | — |
| 2000-09-05 | $1.81 | $1.85 | 0 | — | — |
| 2000-09-01 | $1.81 | $1.85 | 400 | — | — |
| 2000-08-31 | $1.75 | $1.79 | 400 | — | — |
| 2000-08-30 | $1.94 | $1.98 | 2,600 | — | — |
| 2000-08-29 | $1.97 | $2.01 | 3,000 | — | — |
| 2000-08-28 | $1.97 | $2.01 | 1,200 | — | — |
| 2000-08-25 | $2.03 | $2.07 | 6,600 | — | — |
| 2000-08-24 | $1.97 | $2.01 | 15,400 | — | — |
| 2000-08-23 | $2.06 | $2.10 | 800 | — | — |
| 2000-08-22 | $2.06 | $2.10 | 4,200 | — | — |
| 2000-08-21 | $2.00 | $2.04 | 41,600 | — | — |
| 2000-08-18 | $1.75 | $1.79 | 4,000 | — | — |
| 2000-08-17 | $1.81 | $1.85 | 24,000 | — | — |
| 2000-08-16 | $1.88 | $1.91 | 1,200 | — | — |
| 2000-08-15 | $1.72 | $1.75 | 200 | — | — |
| 2000-08-14 | $1.63 | $1.66 | 400 | — | — |
| 2000-08-11 | $1.88 | $1.91 | 9,000 | — | — |
| 2000-08-10 | $1.56 | $1.59 | 5,200 | — | — |
| 2000-08-09 | $1.56 | $1.59 | 8,800 | — | — |
| 2000-08-08 | $1.59 | $1.63 | 16,800 | — | — |
| 2000-08-07 | $1.69 | $1.72 | 9,000 | — | — |
| 2000-08-04 | $1.81 | $1.85 | 0 | — | — |
| 2000-08-03 | $1.81 | $1.85 | 800 | — | — |
| 2000-08-02 | $1.72 | $1.75 | 29,400 | — | — |
| 2000-08-01 | $1.72 | $1.75 | 4,400 | — | — |
| 2000-07-31 | $1.72 | $1.75 | 7,000 | — | — |
| 2000-07-28 | $1.85 | $1.89 | 28,400 | — | — |
| 2000-07-27 | $1.94 | $1.97 | 52,200 | — | — |
| 2000-07-26 | $2.00 | $2.03 | 42,800 | — | — |
| 2000-07-25 | $2.09 | $2.12 | 14,000 | — | — |
| 2000-07-24 | $2.13 | $2.16 | 197,200 | — | — |
| 2000-07-21 | $1.94 | $1.97 | 363,200 | — | — |
| 2000-07-20 | $1.34 | $1.36 | 203,600 | — | — |
| 2000-07-19 | $1.19 | $1.21 | 53,600 | — | — |
| 2000-07-18 | $1.09 | $1.11 | 9,400 | — | — |
| 2000-07-17 | $1.09 | $1.11 | 8,600 | — | — |
| 2000-07-14 | $1.09 | $1.11 | 800 | — | — |
| 2000-07-13 | $1.09 | $1.11 | 0 | — | — |
| 2000-07-12 | $1.09 | $1.11 | 200 | — | — |
| 2000-07-11 | $1.00 | $1.01 | 0 | — | — |
| 2000-07-10 | $1.00 | $1.01 | 0 | — | — |
| 2000-07-07 | $1.00 | $1.01 | 0 | — | — |
| 2000-07-06 | $1.00 | $1.01 | 0 | — | — |
| 2000-07-05 | $1.00 | $1.01 | 11,000 | — | — |
| 2000-07-03 | $1.13 | $1.14 | 4,800 | — | — |
| 2000-06-30 | $1.13 | $1.14 | 16,400 | — | — |
| 2000-06-29 | $1.20 | $1.22 | 2,000 | — | — |
| 2000-06-28 | $1.13 | $1.14 | 600 | — | — |
| 2000-06-27 | $1.23 | $1.25 | 6,000 | — | — |
| 2000-06-26 | $1.25 | $1.27 | 5,400 | — | — |
| 2000-06-23 | $1.16 | $1.17 | 600 | — | — |
| 2000-06-22 | $1.19 | $1.21 | 27,600 | — | — |
| 2000-06-21 | $1.20 | $1.22 | 15,200 | — | — |
| 2000-06-20 | $1.22 | $1.24 | 6,800 | — | — |
| 2000-06-19 | $1.22 | $1.24 | 19,200 | — | — |
| 2000-06-16 | $1.22 | $1.24 | 6,400 | — | — |
| 2000-06-15 | $1.22 | $1.24 | 6,000 | — | — |
| 2000-06-14 | $1.22 | $1.24 | 12,200 | — | — |
| 2000-06-13 | $1.25 | $1.27 | 3,200 | — | — |
| 2000-06-12 | $1.25 | $1.27 | 4,800 | — | — |
| 2000-06-09 | $1.26 | $1.28 | 24,400 | — | — |
| 2000-06-08 | $1.22 | $1.24 | 6,000 | — | — |
| 2000-06-07 | $1.22 | $1.24 | 0 | — | — |
| 2000-06-06 | $1.22 | $1.24 | 8,800 | — | — |
| 2000-06-05 | $1.25 | $1.27 | 2,800 | — | — |
| 2000-06-02 | $1.22 | $1.24 | 6,800 | — | — |
| 2000-06-01 | $1.25 | $1.27 | 18,000 | — | — |
| 2000-05-31 | $1.23 | $1.25 | 9,400 | — | — |
| 2000-05-30 | $1.25 | $1.27 | 800 | — | — |
| 2000-05-26 | $1.25 | $1.27 | 200 | — | — |
| 2000-05-25 | $1.28 | $1.30 | 12,600 | — | — |
| 2000-05-24 | $1.28 | $1.30 | 7,800 | — | — |
| 2000-05-23 | $1.31 | $1.33 | 0 | — | — |
| 2000-05-22 | $1.31 | $1.33 | 0 | — | — |
| 2000-05-19 | $1.31 | $1.33 | 24,200 | — | — |
| 2000-05-18 | $1.31 | $1.33 | 200 | — | — |
| 2000-05-17 | $1.31 | $1.33 | 200 | — | — |
| 2000-05-16 | $1.31 | $1.33 | 6,000 | — | — |
| 2000-05-15 | $1.50 | $1.52 | 800 | — | — |
| 2000-05-12 | $1.38 | $1.40 | 9,400 | — | — |
| 2000-05-11 | $1.47 | $1.49 | 1,200 | — | — |
| 2000-05-10 | $1.47 | $1.49 | 7,200 | — | — |
| 2000-05-09 | $1.47 | $1.49 | 0 | — | — |
| 2000-05-08 | $1.47 | $1.49 | 600 | — | — |
| 2000-05-05 | $1.38 | $1.40 | 9,800 | — | — |
| 2000-05-04 | $1.50 | $1.52 | 1,800 | — | — |
| 2000-05-03 | $1.47 | $1.49 | 1,200 | — | — |
| 2000-05-02 | $1.50 | $1.52 | 0 | — | — |
| 2000-05-01 | $1.50 | $1.52 | 0 | — | — |
| 2000-04-28 | $1.50 | $1.52 | 33,600 | — | — |
| 2000-04-27 | $1.50 | $1.52 | 13,000 | — | — |
| 2000-04-26 | $1.50 | $1.52 | 5,400 | — | — |
| 2000-04-25 | $1.47 | $1.49 | 3,000 | — | — |
| 2000-04-24 | $1.50 | $1.52 | 15,200 | — | — |
| 2000-04-20 | $1.53 | $1.55 | 600 | — | — |
| 2000-04-19 | $1.50 | $1.52 | 20,000 | — | — |
| 2000-04-18 | $1.49 | $1.51 | 31,200 | — | — |
| 2000-04-17 | $1.56 | $1.59 | 26,800 | — | — |
| 2000-04-14 | $1.50 | $1.52 | 75,800 | — | — |
| 2000-04-13 | $1.53 | $1.55 | 32,000 | — | — |
| 2000-04-12 | $1.53 | $1.55 | 1,000 | — | — |
| 2000-04-11 | $1.53 | $1.55 | 0 | — | — |
| 2000-04-10 | $1.53 | $1.55 | 2,800 | — | — |
| 2000-04-07 | $1.53 | $1.55 | 7,600 | — | — |
| 2000-04-06 | $1.50 | $1.52 | 31,000 | — | — |
| 2000-04-05 | $1.56 | $1.59 | 400 | — | — |
| 2000-04-04 | $1.56 | $1.59 | 6,000 | — | — |
| 2000-04-03 | $1.56 | $1.59 | 21,600 | — | — |
| 2000-03-31 | $1.56 | $1.59 | 41,600 | — | — |
| 2000-03-30 | $1.56 | $1.59 | 10,400 | — | — |
| 2000-03-29 | $1.56 | $1.59 | 200 | — | — |
| 2000-03-28 | $1.56 | $1.59 | 27,600 | — | — |
| 2000-03-27 | $1.56 | $1.59 | 18,000 | — | — |
| 2000-03-24 | $1.58 | $1.60 | 4,600 | — | — |
| 2000-03-23 | $1.56 | $1.59 | 19,600 | — | — |
| 2000-03-22 | $1.69 | $1.71 | 11,400 | — | — |
| 2000-03-21 | $1.62 | $1.64 | 3,200 | — | — |
| 2000-03-20 | $1.63 | $1.65 | 8,800 | — | — |
| 2000-03-17 | $1.75 | $1.78 | 6,000 | — | — |
| 2000-03-16 | $1.75 | $1.78 | 11,600 | — | — |
| 2000-03-15 | $1.63 | $1.65 | 1,000 | — | — |
| 2000-03-14 | $1.64 | $1.66 | 6,400 | — | — |
| 2000-03-13 | $1.66 | $1.69 | 23,400 | — | — |
| 2000-03-10 | $1.69 | $1.71 | 600 | — | — |
| 2000-03-09 | $1.69 | $1.71 | 22,000 | — | — |
| 2000-03-08 | $1.69 | $1.71 | 2,000 | — | — |
| 2000-03-07 | $1.69 | $1.71 | 2,000 | — | — |
| 2000-03-06 | $1.69 | $1.71 | 6,400 | — | — |
| 2000-03-03 | $1.72 | $1.74 | 0 | — | — |
| 2000-03-02 | $1.72 | $1.74 | 11,000 | — | — |
| 2000-03-01 | $1.71 | $1.74 | 13,200 | — | — |
| 2000-02-29 | $1.69 | $1.71 | 6,200 | — | — |
| 2000-02-28 | $1.71 | $1.74 | 16,000 | — | — |
| 2000-02-25 | $1.75 | $1.78 | 54,800 | — | — |
| 2000-02-24 | $1.69 | $1.71 | 71,000 | — | — |
| 2000-02-23 | $1.69 | $1.71 | 4,200 | — | — |
| 2000-02-22 | $1.69 | $1.71 | 2,000 | — | — |
| 2000-02-18 | $1.75 | $1.78 | 33,200 | — | — |
| 2000-02-17 | $1.75 | $1.78 | 67,000 | — | — |
| 2000-02-16 | $1.75 | $1.78 | 1,400 | — | — |
| 2000-02-15 | $1.69 | $1.71 | 11,800 | — | — |
| 2000-02-14 | $1.71 | $1.74 | 13,400 | — | — |
| 2000-02-11 | $1.69 | $1.71 | 22,600 | — | — |
| 2000-02-10 | $1.75 | $1.78 | 9,000 | — | — |
| 2000-02-09 | $1.75 | $1.78 | 200 | — | — |
| 2000-02-08 | $1.75 | $1.78 | 24,400 | — | — |
| 2000-02-07 | $1.75 | $1.78 | 3,200 | — | — |
| 2000-02-04 | $1.66 | $1.68 | 18,600 | — | — |
| 2000-02-03 | $1.59 | $1.62 | 27,800 | — | — |
| 2000-02-02 | $1.63 | $1.65 | 0 | — | — |
| 2000-02-01 | $1.63 | $1.65 | 6,600 | — | — |
| 2000-01-31 | $1.63 | $1.65 | 200 | — | — |
| 2000-01-28 | $1.56 | $1.59 | 8,200 | — | — |
| 2000-01-27 | $1.53 | $1.55 | 3,000 | — | — |
| 2000-01-26 | $1.53 | $1.55 | 9,200 | — | — |
| 2000-01-25 | $1.53 | $1.55 | 0 | — | — |
| 2000-01-24 | $1.53 | $1.55 | 2,800 | — | — |
| 2000-01-21 | $1.50 | $1.52 | 30,200 | — | — |
| 2000-01-20 | $1.50 | $1.52 | 14,400 | — | — |
| 2000-01-19 | $1.50 | $1.52 | 2,400 | — | — |
| 2000-01-18 | $1.50 | $1.52 | 23,400 | — | — |
| 2000-01-14 | $1.50 | $1.52 | 20,800 | — | — |
| 2000-01-13 | $1.50 | $1.52 | 10,800 | — | — |
| 2000-01-12 | $1.50 | $1.52 | 7,600 | — | — |
| 2000-01-11 | $1.50 | $1.52 | 3,600 | — | — |
| 2000-01-10 | $1.50 | $1.52 | 2,200 | — | — |
| 2000-01-07 | $1.50 | $1.52 | 1,200 | — | — |
| 2000-01-06 | $1.50 | $1.52 | 4,600 | — | — |
| 2000-01-05 | $1.63 | $1.65 | 200 | — | — |
| 2000-01-04 | $1.50 | $1.52 | 200 | — | — |
| 2000-01-03 | $1.63 | $1.65 | 9,600 | — | — |