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
- 2000-03-27 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 | $1.48 | $1.48 | 8,953,200 | — | — |
| 2000-12-28 | $1.45 | $1.45 | 5,518,800 | — | — |
| 2000-12-27 | $1.40 | $1.40 | 3,933,600 | — | — |
| 2000-12-26 | $1.39 | $1.39 | 2,490,000 | — | — |
| 2000-12-22 | $1.40 | $1.40 | 1,657,200 | — | — |
| 2000-12-21 | $1.38 | $1.38 | 1,785,600 | — | — |
| 2000-12-20 | $1.38 | $1.38 | 2,323,200 | — | — |
| 2000-12-19 | $1.40 | $1.40 | 12,332,400 | — | — |
| 2000-12-18 | $1.31 | $1.31 | 2,352,000 | — | — |
| 2000-12-15 | $1.32 | $1.32 | 3,396,000 | — | — |
| 2000-12-14 | $1.26 | $1.26 | 2,568,000 | — | — |
| 2000-12-13 | $1.32 | $1.32 | 2,240,400 | — | — |
| 2000-12-12 | $1.33 | $1.33 | 2,071,200 | — | — |
| 2000-12-11 | $1.38 | $1.38 | 2,992,800 | — | — |
| 2000-12-08 | $1.41 | $1.41 | 4,485,600 | — | — |
| 2000-12-07 | $1.34 | $1.34 | 2,106,000 | — | — |
| 2000-12-06 | $1.32 | $1.32 | 3,253,200 | — | — |
| 2000-12-05 | $1.36 | $1.36 | 2,230,800 | — | — |
| 2000-12-04 | $1.32 | $1.32 | 2,966,400 | — | — |
| 2000-12-01 | $1.37 | $1.37 | 1,911,600 | — | — |
| 2000-11-30 | $1.34 | $1.34 | 4,394,400 | — | — |
| 2000-11-29 | $1.34 | $1.34 | 2,209,200 | — | — |
| 2000-11-28 | $1.34 | $1.34 | 6,074,400 | — | — |
| 2000-11-27 | $1.33 | $1.33 | 4,668,000 | — | — |
| 2000-11-24 | $1.33 | $1.33 | 2,506,800 | — | — |
| 2000-11-22 | $1.30 | $1.30 | 4,174,800 | — | — |
| 2000-11-21 | $1.24 | $1.24 | 5,762,400 | — | — |
| 2000-11-20 | $1.15 | $1.15 | 1,592,400 | — | — |
| 2000-11-17 | $1.18 | $1.18 | 3,570,000 | — | — |
| 2000-11-16 | $1.19 | $1.19 | 4,822,800 | — | — |
| 2000-11-15 | $1.18 | $1.18 | 1,640,400 | — | — |
| 2000-11-14 | $1.16 | $1.16 | 2,332,800 | — | — |
| 2000-11-13 | $1.19 | $1.19 | 2,697,600 | — | — |
| 2000-11-10 | $1.22 | $1.22 | 5,680,800 | — | — |
| 2000-11-09 | $1.27 | $1.27 | 2,318,400 | — | — |
| 2000-11-08 | $1.29 | $1.29 | 3,495,600 | — | — |
| 2000-11-07 | $1.27 | $1.27 | 7,213,200 | — | — |
| 2000-11-06 | $1.25 | $1.25 | 7,359,600 | — | — |
| 2000-11-03 | $1.27 | $1.27 | 6,525,600 | — | — |
| 2000-11-02 | $1.18 | $1.18 | 11,458,800 | — | — |
| 2000-11-01 | $1.08 | $1.08 | 57,219,600 | — | — |
| 2000-10-31 | $1.12 | $1.12 | 53,833,200 | — | — |
| 2000-10-30 | $1.91 | $1.91 | 2,974,800 | — | — |
| 2000-10-27 | $1.92 | $1.92 | 786,000 | — | — |
| 2000-10-26 | $1.94 | $1.94 | 1,557,600 | — | — |
| 2000-10-25 | $1.99 | $1.99 | 4,902,000 | — | — |
| 2000-10-24 | $2.02 | $2.02 | 3,382,800 | — | — |
| 2000-10-23 | $1.97 | $1.97 | 2,065,200 | — | — |
| 2000-10-20 | $1.94 | $1.94 | 1,414,800 | — | — |
| 2000-10-19 | $1.95 | $1.95 | 1,611,600 | — | — |
| 2000-10-18 | $1.91 | $1.91 | 2,224,800 | — | — |
| 2000-10-17 | $1.90 | $1.90 | 2,422,800 | — | — |
| 2000-10-16 | $1.84 | $1.84 | 3,828,000 | — | — |
| 2000-10-13 | $1.86 | $1.86 | 3,769,200 | — | — |
| 2000-10-12 | $1.76 | $1.76 | 3,046,800 | — | — |
| 2000-10-11 | $1.73 | $1.73 | 2,587,200 | — | — |
| 2000-10-10 | $1.72 | $1.72 | 1,828,800 | — | — |
| 2000-10-09 | $1.72 | $1.72 | 1,824,000 | — | — |
| 2000-10-06 | $1.76 | $1.76 | 3,272,400 | — | — |
| 2000-10-05 | $1.71 | $1.71 | 3,332,400 | — | — |
| 2000-10-04 | $1.66 | $1.66 | 2,952,000 | — | — |
| 2000-10-03 | $1.68 | $1.68 | 3,157,200 | — | — |
| 2000-10-02 | $1.68 | $1.68 | 2,434,800 | — | — |
| 2000-09-29 | $1.82 | $1.82 | 3,529,200 | — | — |
| 2000-09-28 | $1.75 | $1.75 | 4,809,600 | — | — |
| 2000-09-27 | $1.71 | $1.71 | 4,932,000 | — | — |
| 2000-09-26 | $1.72 | $1.72 | 3,592,800 | — | — |
| 2000-09-25 | $1.70 | $1.70 | 2,068,800 | — | — |
| 2000-09-22 | $1.69 | $1.69 | 1,870,800 | — | — |
| 2000-09-21 | $1.66 | $1.66 | 4,963,200 | — | — |
| 2000-09-20 | $1.68 | $1.68 | 1,003,200 | — | — |
| 2000-09-19 | $1.66 | $1.66 | 4,266,000 | — | — |
| 2000-09-18 | $1.65 | $1.65 | 5,094,000 | — | — |
| 2000-09-15 | $1.74 | $1.74 | 2,667,600 | — | — |
| 2000-09-14 | $1.78 | $1.78 | 1,761,600 | — | — |
| 2000-09-13 | $1.75 | $1.75 | 4,065,600 | — | — |
| 2000-09-12 | $1.85 | $1.85 | 1,128,000 | — | — |
| 2000-09-11 | $1.86 | $1.86 | 793,200 | — | — |
| 2000-09-08 | $1.85 | $1.85 | 1,621,200 | — | — |
| 2000-09-07 | $1.89 | $1.89 | 2,338,800 | — | — |
| 2000-09-06 | $1.87 | $1.87 | 3,872,400 | — | — |
| 2000-09-05 | $1.89 | $1.89 | 6,843,600 | — | — |
| 2000-09-01 | $1.89 | $1.89 | 13,341,600 | — | — |
| 2000-08-31 | $2.19 | $2.19 | 7,912,800 | — | — |
| 2000-08-30 | $2.03 | $2.03 | 2,221,200 | — | — |
| 2000-08-29 | $1.99 | $1.99 | 1,622,400 | — | — |
| 2000-08-28 | $1.91 | $1.91 | 1,642,800 | — | — |
| 2000-08-25 | $1.89 | $1.89 | 816,000 | — | — |
| 2000-08-24 | $1.90 | $1.90 | 2,125,200 | — | — |
| 2000-08-23 | $1.91 | $1.91 | 660,000 | — | — |
| 2000-08-22 | $1.91 | $1.91 | 980,400 | — | — |
| 2000-08-21 | $1.93 | $1.93 | 2,073,600 | — | — |
| 2000-08-18 | $1.88 | $1.88 | 1,686,000 | — | — |
| 2000-08-17 | $1.90 | $1.90 | 1,707,600 | — | — |
| 2000-08-16 | $1.91 | $1.91 | 1,984,800 | — | — |
| 2000-08-15 | $1.90 | $1.90 | 1,506,000 | — | — |
| 2000-08-14 | $1.88 | $1.88 | 1,113,600 | — | — |
| 2000-08-11 | $1.87 | $1.87 | 1,507,200 | — | — |
| 2000-08-10 | $1.81 | $1.81 | 1,962,000 | — | — |
| 2000-08-09 | $1.84 | $1.84 | 1,696,800 | — | — |
| 2000-08-08 | $1.88 | $1.88 | 672,000 | — | — |
| 2000-08-07 | $1.89 | $1.89 | 864,000 | — | — |
| 2000-08-04 | $1.92 | $1.92 | 1,434,000 | — | — |
| 2000-08-03 | $1.93 | $1.93 | 5,540,400 | — | — |
| 2000-08-02 | $1.90 | $1.90 | 5,104,800 | — | — |
| 2000-08-01 | $1.89 | $1.89 | 2,619,600 | — | — |
| 2000-07-31 | $1.82 | $1.82 | 3,301,200 | — | — |
| 2000-07-28 | $1.92 | $1.92 | 1,878,000 | — | — |
| 2000-07-27 | $1.96 | $1.96 | 2,414,400 | — | — |
| 2000-07-26 | $1.99 | $1.99 | 2,577,600 | — | — |
| 2000-07-25 | $2.04 | $2.04 | 2,793,600 | — | — |
| 2000-07-24 | $2.06 | $2.06 | 2,688,000 | — | — |
| 2000-07-21 | $2.07 | $2.07 | 4,594,800 | — | — |
| 2000-07-20 | $2.01 | $2.01 | 2,203,200 | — | — |
| 2000-07-19 | $2.02 | $2.02 | 5,704,800 | — | — |
| 2000-07-18 | $1.99 | $1.99 | 5,367,600 | — | — |
| 2000-07-17 | $1.90 | $1.90 | 3,199,200 | — | — |
| 2000-07-14 | $1.91 | $1.91 | 4,441,200 | — | — |
| 2000-07-13 | $1.94 | $1.94 | 6,889,200 | — | — |
| 2000-07-12 | $1.84 | $1.84 | 3,907,200 | — | — |
| 2000-07-11 | $1.83 | $1.83 | 6,969,600 | — | — |
| 2000-07-10 | $1.77 | $1.77 | 5,170,800 | — | — |
| 2000-07-07 | $1.71 | $1.71 | 3,145,200 | — | — |
| 2000-07-06 | $1.69 | $1.69 | 1,980,000 | — | — |
| 2000-07-05 | $1.64 | $1.64 | 1,996,800 | — | — |
| 2000-07-03 | $1.71 | $1.71 | 3,105,600 | — | — |
| 2000-06-30 | $1.54 | $1.54 | 11,492,400 | — | — |
| 2000-06-29 | $1.69 | $1.69 | 4,351,200 | — | — |
| 2000-06-28 | $1.70 | $1.70 | 5,900,400 | — | — |
| 2000-06-27 | $1.59 | $1.59 | 6,909,600 | — | — |
| 2000-06-26 | $1.66 | $1.66 | 6,289,200 | — | — |
| 2000-06-23 | $1.66 | $1.66 | 9,175,200 | — | — |
| 2000-06-22 | $1.62 | $1.62 | 4,728,000 | — | — |
| 2000-06-21 | $1.58 | $1.58 | 3,040,800 | — | — |
| 2000-06-20 | $1.48 | $1.48 | 5,400,000 | — | — |
| 2000-06-19 | $1.51 | $1.51 | 4,202,400 | — | — |
| 2000-06-16 | $1.50 | $1.50 | 3,186,000 | — | — |
| 2000-06-15 | $1.53 | $1.53 | 2,157,600 | — | — |
| 2000-06-14 | $1.54 | $1.54 | 4,534,800 | — | — |
| 2000-06-13 | $1.53 | $1.53 | 2,751,600 | — | — |
| 2000-06-12 | $1.55 | $1.55 | 2,486,400 | — | — |
| 2000-06-09 | $1.54 | $1.54 | 3,777,600 | — | — |
| 2000-06-08 | $1.54 | $1.54 | 4,168,800 | — | — |
| 2000-06-07 | $1.54 | $1.54 | 7,087,200 | — | — |
| 2000-06-06 | $1.43 | $1.43 | 11,726,400 | — | — |
| 2000-06-05 | $1.51 | $1.51 | 6,038,400 | — | — |
| 2000-06-02 | $1.60 | $1.60 | 3,984,000 | — | — |
| 2000-06-01 | $1.66 | $1.66 | 4,317,600 | — | — |
| 2000-05-31 | $1.69 | $1.69 | 9,780,000 | — | — |
| 2000-05-30 | $1.65 | $1.65 | 11,426,400 | — | — |
| 2000-05-26 | $1.50 | $1.50 | 6,882,000 | — | — |
| 2000-05-25 | $1.44 | $1.44 | 9,045,600 | — | — |
| 2000-05-24 | $1.37 | $1.37 | 6,796,800 | — | — |
| 2000-05-23 | $1.30 | $1.30 | 2,601,600 | — | — |
| 2000-05-22 | $1.30 | $1.30 | 1,888,800 | — | — |
| 2000-05-19 | $1.28 | $1.28 | 1,891,200 | — | — |
| 2000-05-18 | $1.30 | $1.30 | 6,236,400 | — | — |
| 2000-05-17 | $1.33 | $1.33 | 7,551,600 | — | — |
| 2000-05-16 | $1.38 | $1.38 | 3,790,800 | — | — |
| 2000-05-15 | $1.36 | $1.36 | 3,985,200 | — | — |
| 2000-05-12 | $1.31 | $1.31 | 2,305,200 | — | — |
| 2000-05-11 | $1.24 | $1.24 | 6,861,600 | — | — |
| 2000-05-10 | $1.27 | $1.27 | 2,325,600 | — | — |
| 2000-05-09 | $1.25 | $1.25 | 4,030,800 | — | — |
| 2000-05-08 | $1.27 | $1.27 | 4,306,800 | — | — |
| 2000-05-05 | $1.26 | $1.26 | 5,132,400 | — | — |
| 2000-05-04 | $1.23 | $1.23 | 10,831,200 | — | — |
| 2000-05-03 | $1.19 | $1.19 | 12,493,200 | — | — |
| 2000-05-02 | $1.21 | $1.21 | 8,053,200 | — | — |
| 2000-05-01 | $1.23 | $1.23 | 12,930,000 | — | — |
| 2000-04-28 | $1.25 | $1.25 | 10,617,600 | — | — |
| 2000-04-27 | $1.23 | $1.23 | 12,255,600 | — | — |
| 2000-04-26 | $1.28 | $1.28 | 15,963,600 | — | — |
| 2000-04-25 | $1.26 | $1.26 | 13,906,800 | — | — |
| 2000-04-24 | $1.19 | $1.19 | 11,445,600 | — | — |
| 2000-04-20 | $1.22 | $1.22 | 13,676,400 | — | — |
| 2000-04-19 | $1.20 | $1.20 | 13,987,200 | — | — |
| 2000-04-18 | $1.17 | $1.17 | 8,688,000 | — | — |
| 2000-04-17 | $1.19 | $1.19 | 8,976,000 | — | — |
| 2000-04-14 | $1.20 | $1.20 | 7,878,000 | — | — |
| 2000-04-13 | $1.20 | $1.20 | 20,623,200 | — | — |
| 2000-04-12 | $1.19 | $1.19 | 25,639,200 | — | — |
| 2000-04-11 | $1.19 | $1.19 | 19,770,000 | — | — |
| 2000-04-10 | $1.21 | $1.21 | 15,842,400 | — | — |
| 2000-04-07 | $1.20 | $1.20 | 41,714,400 | — | — |
| 2000-04-06 | $1.19 | $1.19 | 21,543,600 | — | — |
| 2000-04-05 | $1.16 | $1.16 | 19,048,800 | — | — |
| 2000-04-04 | $1.17 | $1.17 | 39,410,400 | — | — |
| 2000-04-03 | $1.15 | $1.15 | 34,460,400 | — | — |
| 2000-03-31 | $1.13 | $1.13 | 23,794,800 | — | — |
| 2000-03-30 | $1.28 | $1.28 | 5,650,800 | — | — |
| 2000-03-29 | $1.33 | $1.33 | 1,311,600 | — | — |
| 2000-03-28 | $1.34 | $1.34 | 3,232,800 | — | — |
| 2000-03-27 | $1.38 | $1.38 | 11,026,800 | — | — |