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
- 1987-08-20 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 | $1.71 | $1.74 | 10,518,400 | — | — |
| 2000-12-28 | $1.70 | $1.72 | 7,062,400 | — | — |
| 2000-12-27 | $1.66 | $1.68 | 6,796,800 | — | — |
| 2000-12-26 | $1.60 | $1.61 | 5,193,600 | — | — |
| 2000-12-22 | $1.62 | $1.64 | 14,054,400 | — | — |
| 2000-12-21 | $1.63 | $1.65 | 11,116,800 | — | — |
| 2000-12-20 | $1.53 | $1.54 | 14,908,800 | — | — |
| 2000-12-19 | $1.59 | $1.61 | 20,300,800 | — | — |
| 2000-12-18 | $1.65 | $1.67 | 11,465,600 | — | — |
| 2000-12-15 | $1.71 | $1.74 | 23,996,800 | — | — |
| 2000-12-14 | $1.81 | $1.83 | 14,249,600 | — | — |
| 2000-12-13 | $1.82 | $1.84 | 11,196,800 | — | — |
| 2000-12-12 | $1.82 | $1.84 | 8,876,800 | — | — |
| 2000-12-11 | $1.80 | $1.82 | 8,374,400 | — | — |
| 2000-12-08 | $1.81 | $1.83 | 13,609,600 | — | — |
| 2000-12-07 | $1.75 | $1.77 | 5,347,200 | — | — |
| 2000-12-06 | $1.79 | $1.81 | 6,393,600 | — | — |
| 2000-12-05 | $1.83 | $1.85 | 14,713,600 | — | — |
| 2000-12-04 | $1.90 | $1.92 | 7,836,800 | — | — |
| 2000-12-01 | $1.83 | $1.86 | 4,873,600 | — | — |
| 2000-11-30 | $1.93 | $1.95 | 9,814,400 | — | — |
| 2000-11-29 | $1.96 | $1.98 | 9,942,400 | — | — |
| 2000-11-28 | $1.88 | $1.90 | 9,724,800 | — | — |
| 2000-11-27 | $1.87 | $1.89 | 9,203,200 | — | — |
| 2000-11-24 | $1.78 | $1.80 | 2,921,600 | — | — |
| 2000-11-22 | $1.77 | $1.79 | 4,723,200 | — | — |
| 2000-11-21 | $1.74 | $1.76 | 3,427,200 | — | — |
| 2000-11-20 | $1.71 | $1.73 | 3,084,800 | — | — |
| 2000-11-17 | $1.69 | $1.71 | 1,225,600 | — | — |
| 2000-11-16 | $1.68 | $1.70 | 3,446,400 | — | — |
| 2000-11-15 | $1.71 | $1.73 | 3,753,600 | — | — |
| 2000-11-14 | $1.75 | $1.77 | 3,990,400 | — | — |
| 2000-11-13 | $1.68 | $1.70 | 2,940,800 | — | — |
| 2000-11-10 | $1.63 | $1.65 | 3,904,000 | — | — |
| 2000-11-09 | $1.72 | $1.74 | 4,537,600 | — | — |
| 2000-11-08 | $1.81 | $1.84 | 3,465,600 | — | — |
| 2000-11-07 | $1.82 | $1.84 | 2,928,000 | — | — |
| 2000-11-06 | $1.79 | $1.81 | 2,995,200 | — | — |
| 2000-11-03 | $1.78 | $1.80 | 4,217,600 | — | — |
| 2000-11-02 | $1.80 | $1.83 | 3,939,200 | — | — |
| 2000-11-01 | $1.77 | $1.79 | 6,780,800 | — | — |
| 2000-10-31 | $1.79 | $1.82 | 11,513,600 | — | — |
| 2000-10-30 | $1.71 | $1.73 | 11,734,400 | — | — |
| 2000-10-27 | $1.65 | $1.67 | 2,246,400 | — | — |
| 2000-10-26 | $1.60 | $1.62 | 6,140,800 | — | — |
| 2000-10-25 | $1.55 | $1.57 | 6,745,600 | — | — |
| 2000-10-24 | $1.54 | $1.56 | 11,657,600 | — | — |
| 2000-10-23 | $1.59 | $1.61 | 4,300,800 | — | — |
| 2000-10-20 | $1.58 | $1.59 | 2,009,600 | — | — |
| 2000-10-19 | $1.57 | $1.59 | 5,484,800 | — | — |
| 2000-10-18 | $1.56 | $1.58 | 12,912,000 | — | — |
| 2000-10-17 | $1.53 | $1.55 | 15,388,800 | — | — |
| 2000-10-16 | $1.54 | $1.56 | 21,644,800 | — | — |
| 2000-10-13 | $1.49 | $1.51 | 21,187,200 | — | — |
| 2000-10-12 | $1.45 | $1.47 | 53,779,200 | — | — |
| 2000-10-11 | $1.63 | $1.65 | 23,932,800 | — | — |
| 2000-10-10 | $1.80 | $1.82 | 7,980,800 | — | — |
| 2000-10-09 | $1.75 | $1.77 | 3,382,400 | — | — |
| 2000-10-06 | $1.73 | $1.75 | 6,454,400 | — | — |
| 2000-10-05 | $1.75 | $1.77 | 3,203,200 | — | — |
| 2000-10-04 | $1.72 | $1.75 | 9,232,000 | — | — |
| 2000-10-03 | $1.68 | $1.70 | 6,985,600 | — | — |
| 2000-10-02 | $1.77 | $1.79 | 4,272,000 | — | — |
| 2000-09-29 | $1.80 | $1.82 | 2,870,400 | — | — |
| 2000-09-28 | $1.84 | $1.87 | 1,750,400 | — | — |
| 2000-09-27 | $1.82 | $1.84 | 3,830,400 | — | — |
| 2000-09-26 | $1.83 | $1.85 | 6,656,000 | — | — |
| 2000-09-25 | $1.77 | $1.79 | 5,657,600 | — | — |
| 2000-09-22 | $1.77 | $1.79 | 2,646,400 | — | — |
| 2000-09-21 | $1.71 | $1.73 | 5,331,200 | — | — |
| 2000-09-20 | $1.73 | $1.75 | 5,622,400 | — | — |
| 2000-09-19 | $1.77 | $1.79 | 2,982,400 | — | — |
| 2000-09-18 | $1.78 | $1.80 | 4,764,800 | — | — |
| 2000-09-15 | $1.80 | $1.82 | 11,856,000 | — | — |
| 2000-09-14 | $1.87 | $1.89 | 6,960,000 | — | — |
| 2000-09-13 | $1.88 | $1.90 | 5,724,800 | — | — |
| 2000-09-12 | $1.93 | $1.95 | 1,014,400 | — | — |
| 2000-09-11 | $1.90 | $1.93 | 6,774,400 | — | — |
| 2000-09-08 | $1.89 | $1.91 | 6,796,800 | — | — |
| 2000-09-07 | $1.91 | $1.93 | 5,395,200 | — | — |
| 2000-09-06 | $1.94 | $1.96 | 5,843,200 | — | — |
| 2000-09-05 | $1.99 | $2.01 | 2,124,800 | — | — |
| 2000-09-01 | $2.04 | $2.06 | 12,275,200 | — | — |
| 2000-08-31 | $2.00 | $2.02 | 4,643,200 | — | — |
| 2000-08-30 | $2.13 | $2.16 | 3,836,800 | — | — |
| 2000-08-29 | $2.09 | $2.11 | 3,622,400 | — | — |
| 2000-08-28 | $2.08 | $2.11 | 956,800 | — | — |
| 2000-08-25 | $2.08 | $2.10 | 2,204,800 | — | — |
| 2000-08-24 | $2.07 | $2.09 | 2,761,600 | — | — |
| 2000-08-23 | $2.05 | $2.07 | 5,510,400 | — | — |
| 2000-08-22 | $2.06 | $2.09 | 4,518,400 | — | — |
| 2000-08-21 | $2.06 | $2.09 | 6,252,800 | — | — |
| 2000-08-18 | $2.11 | $2.13 | 3,974,400 | — | — |
| 2000-08-17 | $2.10 | $2.12 | 5,520,000 | — | — |
| 2000-08-16 | $2.05 | $2.07 | 4,067,200 | — | — |
| 2000-08-15 | $2.03 | $2.05 | 4,905,600 | — | — |
| 2000-08-14 | $2.05 | $2.08 | 3,996,800 | — | — |
| 2000-08-11 | $2.05 | $2.08 | 4,966,400 | — | — |
| 2000-08-10 | $2.03 | $2.05 | 3,091,200 | — | — |
| 2000-08-09 | $2.06 | $2.08 | 2,160,000 | — | — |
| 2000-08-08 | $2.10 | $2.13 | 2,585,600 | — | — |
| 2000-08-07 | $2.08 | $2.10 | 3,516,800 | — | — |
| 2000-08-04 | $2.07 | $2.09 | 5,427,200 | — | — |
| 2000-08-03 | $1.98 | $2.01 | 3,382,400 | — | — |
| 2000-08-02 | $1.96 | $1.98 | 3,430,400 | — | — |
| 2000-08-01 | $1.91 | $1.94 | 4,787,200 | — | — |
| 2000-07-31 | $1.93 | $1.95 | 4,259,200 | — | — |
| 2000-07-28 | $1.90 | $1.92 | 4,428,800 | — | — |
| 2000-07-27 | $1.94 | $1.97 | 4,569,600 | — | — |
| 2000-07-26 | $1.94 | $1.96 | 2,627,200 | — | — |
| 2000-07-25 | $1.94 | $1.96 | 2,224,000 | — | — |
| 2000-07-24 | $1.93 | $1.95 | 4,790,400 | — | — |
| 2000-07-21 | $2.05 | $2.07 | 1,932,800 | — | — |
| 2000-07-20 | $2.03 | $2.05 | 1,296,000 | — | — |
| 2000-07-19 | $2.02 | $2.04 | 1,497,600 | — | — |
| 2000-07-18 | $2.02 | $2.04 | 4,889,600 | — | — |
| 2000-07-17 | $2.06 | $2.08 | 8,614,400 | — | — |
| 2000-07-14 | $1.99 | $2.01 | 3,532,800 | — | — |
| 2000-07-13 | $1.99 | $2.01 | 6,540,800 | — | — |
| 2000-07-12 | $1.97 | $2.00 | 11,801,600 | — | — |
| 2000-07-11 | $1.87 | $1.89 | 3,865,600 | — | — |
| 2000-07-10 | $1.83 | $1.86 | 6,566,400 | — | — |
| 2000-07-07 | $1.78 | $1.80 | 7,228,800 | — | — |
| 2000-07-06 | $1.66 | $1.68 | 5,206,400 | — | — |
| 2000-07-05 | $1.61 | $1.63 | 5,065,600 | — | — |
| 2000-07-03 | $1.66 | $1.68 | 1,702,400 | — | — |
| 2000-06-30 | $1.58 | $1.60 | 9,388,800 | — | — |
| 2000-06-29 | $1.71 | $1.73 | 14,172,800 | — | — |
| 2000-06-28 | $1.72 | $1.74 | 8,368,000 | — | — |
| 2000-06-27 | $1.68 | $1.70 | 11,142,400 | — | — |
| 2000-06-26 | $1.60 | $1.62 | 10,172,800 | — | — |
| 2000-06-23 | $1.54 | $1.56 | 5,888,000 | — | — |
| 2000-06-22 | $1.53 | $1.55 | 7,120,000 | — | — |
| 2000-06-21 | $1.56 | $1.58 | 3,152,000 | — | — |
| 2000-06-20 | $1.59 | $1.60 | 3,696,000 | — | — |
| 2000-06-19 | $1.60 | $1.62 | 15,059,200 | — | — |
| 2000-06-16 | $1.64 | $1.66 | 5,238,400 | — | — |
| 2000-06-15 | $1.69 | $1.71 | 14,416,000 | — | — |
| 2000-06-14 | $1.65 | $1.67 | 14,761,600 | — | — |
| 2000-06-13 | $1.72 | $1.75 | 50,278,400 | — | — |
| 2000-06-12 | $1.49 | $1.51 | 74,835,200 | — | — |
| 2000-06-09 | $1.74 | $1.76 | 11,756,800 | — | — |
| 2000-06-08 | $1.82 | $1.84 | 14,812,800 | — | — |
| 2000-06-07 | $1.87 | $1.89 | 23,040,000 | — | — |
| 2000-06-06 | $1.92 | $1.95 | 7,100,800 | — | — |
| 2000-06-05 | $2.00 | $2.02 | 6,787,200 | — | — |
| 2000-06-02 | $2.05 | $2.07 | 3,382,400 | — | — |
| 2000-06-01 | $2.04 | $2.07 | 9,628,800 | — | — |
| 2000-05-31 | $1.97 | $2.00 | 4,950,400 | — | — |
| 2000-05-30 | $1.97 | $1.99 | 11,440,000 | — | — |
| 2000-05-26 | $1.86 | $1.88 | 8,499,200 | — | — |
| 2000-05-25 | $1.97 | $2.00 | 21,641,600 | — | — |
| 2000-05-24 | $2.00 | $2.02 | 9,244,800 | — | — |
| 2000-05-23 | $1.94 | $1.96 | 11,689,600 | — | — |
| 2000-05-22 | $2.05 | $2.07 | 6,950,400 | — | — |
| 2000-05-19 | $2.09 | $2.11 | 3,209,600 | — | — |
| 2000-05-18 | $2.17 | $2.20 | 5,241,600 | — | — |
| 2000-05-17 | $2.20 | $2.23 | 6,972,800 | — | — |
| 2000-05-16 | $2.22 | $2.25 | 18,086,400 | — | — |
| 2000-05-15 | $2.21 | $2.24 | 21,734,400 | — | — |
| 2000-05-12 | $2.17 | $2.19 | 34,281,600 | — | — |
| 2000-05-11 | $2.10 | $2.12 | 13,305,600 | — | — |
| 2000-05-10 | $2.04 | $2.06 | 13,689,600 | — | — |
| 2000-05-09 | $2.10 | $2.13 | 20,368,000 | — | — |
| 2000-05-08 | $2.06 | $2.09 | 5,161,600 | — | — |
| 2000-05-05 | $2.06 | $2.08 | 9,174,400 | — | — |
| 2000-05-04 | $2.04 | $2.06 | 16,515,200 | — | — |
| 2000-05-03 | $1.98 | $2.00 | 23,116,800 | — | — |
| 2000-05-02 | $1.96 | $1.98 | 14,953,600 | — | — |
| 2000-05-01 | $1.95 | $1.97 | 36,828,800 | — | — |
| 2000-04-28 | $1.83 | $1.85 | 6,064,000 | — | — |
| 2000-04-27 | $1.79 | $1.81 | 4,656,000 | — | — |
| 2000-04-26 | $1.72 | $1.75 | 4,966,400 | — | — |
| 2000-04-25 | $1.80 | $1.82 | 14,582,400 | — | — |
| 2000-04-24 | $1.81 | $1.83 | 19,212,800 | — | — |
| 2000-04-20 | $1.68 | $1.70 | 8,099,200 | — | — |
| 2000-04-19 | $1.70 | $1.72 | 11,084,800 | — | — |
| 2000-04-18 | $1.76 | $1.78 | 13,132,800 | — | — |
| 2000-04-17 | $1.81 | $1.83 | 29,776,000 | — | — |
| 2000-04-14 | $1.82 | $1.84 | 40,755,200 | — | — |
| 2000-04-13 | $1.82 | $1.84 | 31,136,000 | — | — |
| 2000-04-12 | $1.77 | $1.79 | 48,896,000 | — | — |
| 2000-04-11 | $1.59 | $1.61 | 9,484,800 | — | — |
| 2000-04-10 | $1.58 | $1.60 | 16,761,600 | — | — |
| 2000-04-07 | $1.51 | $1.53 | 5,110,400 | — | — |
| 2000-04-06 | $1.45 | $1.47 | 4,915,200 | — | — |
| 2000-04-05 | $1.40 | $1.42 | 2,313,600 | — | — |
| 2000-04-04 | $1.42 | $1.44 | 5,491,200 | — | — |
| 2000-04-03 | $1.41 | $1.43 | 6,656,000 | — | — |
| 2000-03-31 | $1.50 | $1.51 | 11,936,000 | — | — |
| 2000-03-30 | $1.46 | $1.48 | 4,400,000 | — | — |
| 2000-03-29 | $1.46 | $1.48 | 4,252,800 | — | — |
| 2000-03-28 | $1.46 | $1.47 | 3,334,400 | — | — |
| 2000-03-27 | $1.41 | $1.42 | 2,272,000 | — | — |
| 2000-03-24 | $1.47 | $1.49 | 1,641,600 | — | — |
| 2000-03-23 | $1.43 | $1.45 | 7,312,000 | — | — |
| 2000-03-22 | $1.47 | $1.49 | 18,291,200 | — | — |
| 2000-03-21 | $1.43 | $1.45 | 9,523,200 | — | — |
| 2000-03-20 | $1.34 | $1.36 | 10,851,200 | — | — |
| 2000-03-17 | $1.37 | $1.38 | 10,646,400 | — | — |
| 2000-03-16 | $1.38 | $1.39 | 33,443,200 | — | — |
| 2000-03-15 | $1.23 | $1.25 | 23,292,800 | — | — |
| 2000-03-14 | $1.12 | $1.13 | 9,942,400 | — | — |
| 2000-03-13 | $1.18 | $1.19 | 6,960,000 | — | — |
| 2000-03-10 | $1.19 | $1.20 | 11,120,000 | — | — |
| 2000-03-09 | $1.28 | $1.30 | 5,936,000 | — | — |
| 2000-03-08 | $1.29 | $1.30 | 3,872,000 | — | — |
| 2000-03-07 | $1.28 | $1.30 | 4,707,200 | — | — |
| 2000-03-06 | $1.35 | $1.37 | 6,025,600 | — | — |
| 2000-03-03 | $1.39 | $1.40 | 8,358,400 | — | — |
| 2000-03-02 | $1.33 | $1.34 | 6,592,000 | — | — |
| 2000-03-01 | $1.42 | $1.44 | 5,692,800 | — | — |
| 2000-02-29 | $1.38 | $1.40 | 6,214,400 | — | — |
| 2000-02-28 | $1.31 | $1.32 | 6,844,800 | — | — |
| 2000-02-25 | $1.31 | $1.33 | 3,977,600 | — | — |
| 2000-02-24 | $1.32 | $1.33 | 4,419,200 | — | — |
| 2000-02-23 | $1.36 | $1.37 | 4,364,800 | — | — |
| 2000-02-22 | $1.32 | $1.34 | 5,305,600 | — | — |
| 2000-02-18 | $1.38 | $1.39 | 5,033,600 | — | — |
| 2000-02-17 | $1.40 | $1.42 | 4,134,400 | — | — |
| 2000-02-16 | $1.40 | $1.41 | 4,291,200 | — | — |
| 2000-02-15 | $1.44 | $1.45 | 9,395,200 | — | — |
| 2000-02-14 | $1.47 | $1.48 | 3,289,600 | — | — |
| 2000-02-11 | $1.45 | $1.47 | 3,632,000 | — | — |
| 2000-02-10 | $1.47 | $1.49 | 8,944,000 | — | — |
| 2000-02-09 | $1.50 | $1.51 | 4,204,800 | — | — |
| 2000-02-08 | $1.53 | $1.55 | 5,548,800 | — | — |
| 2000-02-07 | $1.53 | $1.55 | 3,539,200 | — | — |
| 2000-02-04 | $1.54 | $1.55 | 2,035,200 | — | — |
| 2000-02-03 | $1.52 | $1.53 | 5,296,000 | — | — |
| 2000-02-02 | $1.50 | $1.51 | 8,176,000 | — | — |
| 2000-02-01 | $1.41 | $1.43 | 6,396,800 | — | — |
| 2000-01-31 | $1.37 | $1.38 | 11,920,000 | — | — |
| 2000-01-28 | $1.47 | $1.48 | 7,894,400 | — | — |
| 2000-01-27 | $1.54 | $1.55 | 7,267,200 | — | — |
| 2000-01-26 | $1.54 | $1.55 | 5,644,800 | — | — |
| 2000-01-25 | $1.47 | $1.49 | 5,683,200 | — | — |
| 2000-01-24 | $1.44 | $1.45 | 5,129,600 | — | — |
| 2000-01-21 | $1.53 | $1.55 | 13,849,600 | — | — |
| 2000-01-20 | $1.53 | $1.54 | 19,120,000 | — | — |
| 2000-01-19 | $1.50 | $1.51 | 15,251,200 | — | — |
| 2000-01-18 | $1.39 | $1.40 | 5,510,400 | — | — |
| 2000-01-14 | $1.40 | $1.42 | 10,080,000 | — | — |
| 2000-01-13 | $1.45 | $1.46 | 24,300,800 | — | — |
| 2000-01-12 | $1.25 | $1.27 | 7,744,000 | — | — |
| 2000-01-11 | $1.28 | $1.29 | 9,484,800 | — | — |
| 2000-01-10 | $1.27 | $1.28 | 5,174,400 | — | — |
| 2000-01-07 | $1.30 | $1.31 | 9,590,400 | — | — |
| 2000-01-06 | $1.30 | $1.32 | 2,870,400 | — | — |
| 2000-01-05 | $1.30 | $1.32 | 7,744,000 | — | — |
| 2000-01-04 | $1.25 | $1.26 | 3,382,400 | — | — |
| 2000-01-03 | $1.33 | $1.34 | 3,779,200 | — | — |