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
- 1991-09-13 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 | $1.88 | $1.88 | 6,240 | — | — |
| 2000-12-28 | $1.82 | $1.82 | 1,440 | — | — |
| 2000-12-27 | $1.80 | $1.80 | 48,480 | — | — |
| 2000-12-26 | $1.77 | $1.77 | 24,000 | — | — |
| 2000-12-22 | $1.80 | $1.80 | 45,120 | — | — |
| 2000-12-21 | $1.69 | $1.69 | 22,560 | — | — |
| 2000-12-20 | $1.69 | $1.69 | 2,880 | — | — |
| 2000-12-19 | $1.67 | $1.67 | 26,880 | — | — |
| 2000-12-18 | $1.61 | $1.61 | 22,080 | — | — |
| 2000-12-15 | $1.54 | $1.54 | 15,360 | — | — |
| 2000-12-14 | $1.45 | $1.45 | 32,640 | — | — |
| 2000-12-13 | $1.41 | $1.41 | 4,320 | — | — |
| 2000-12-12 | $1.41 | $1.41 | 0 | — | — |
| 2000-12-11 | $1.41 | $1.41 | 4,800 | — | — |
| 2000-12-08 | $1.41 | $1.41 | 17,760 | — | — |
| 2000-12-07 | $1.43 | $1.43 | 2,880 | — | — |
| 2000-12-06 | $1.38 | $1.38 | 3,840 | — | — |
| 2000-12-05 | $1.41 | $1.41 | 23,040 | — | — |
| 2000-12-04 | $1.46 | $1.46 | 1,920 | — | — |
| 2000-12-01 | $1.46 | $1.46 | 33,600 | — | — |
| 2000-11-30 | $1.46 | $1.46 | 7,200 | — | — |
| 2000-11-29 | $1.48 | $1.48 | 0 | — | — |
| 2000-11-28 | $1.48 | $1.48 | 57,600 | — | — |
| 2000-11-27 | $1.38 | $1.38 | 24,000 | — | — |
| 2000-11-24 | $1.41 | $1.41 | 14,400 | — | — |
| 2000-11-22 | $1.46 | $1.46 | 4,800 | — | — |
| 2000-11-21 | $1.46 | $1.46 | 2,400 | — | — |
| 2000-11-20 | $1.46 | $1.46 | 12,480 | — | — |
| 2000-11-17 | $1.48 | $1.48 | 0 | — | — |
| 2000-11-16 | $1.48 | $1.48 | 7,680 | — | — |
| 2000-11-15 | $1.46 | $1.46 | 11,520 | — | — |
| 2000-11-14 | $1.46 | $1.46 | 2,400 | — | — |
| 2000-11-13 | $1.47 | $1.47 | 52,800 | — | — |
| 2000-11-10 | $1.51 | $1.51 | 0 | — | — |
| 2000-11-09 | $1.51 | $1.51 | 0 | — | — |
| 2000-11-08 | $1.51 | $1.51 | 0 | — | — |
| 2000-11-07 | $1.51 | $1.51 | 0 | — | — |
| 2000-11-06 | $1.51 | $1.51 | 6,720 | — | — |
| 2000-11-03 | $1.56 | $1.56 | 14,880 | — | — |
| 2000-11-02 | $1.50 | $1.50 | 0 | — | — |
| 2000-11-01 | $1.50 | $1.50 | 960 | — | — |
| 2000-10-31 | $1.51 | $1.51 | 24,480 | — | — |
| 2000-10-30 | $1.54 | $1.54 | 11,040 | — | — |
| 2000-10-27 | $1.46 | $1.46 | 0 | — | — |
| 2000-10-26 | $1.46 | $1.46 | 2,400 | — | — |
| 2000-10-25 | $1.47 | $1.47 | 7,200 | — | — |
| 2000-10-24 | $1.51 | $1.51 | 24,960 | — | — |
| 2000-10-23 | $1.46 | $1.46 | 0 | — | — |
| 2000-10-20 | $1.46 | $1.46 | 0 | — | — |
| 2000-10-19 | $1.46 | $1.46 | 960 | — | — |
| 2000-10-18 | $1.46 | $1.46 | 0 | — | — |
| 2000-10-17 | $1.46 | $1.46 | 3,840 | — | — |
| 2000-10-16 | $1.47 | $1.47 | 480 | — | — |
| 2000-10-13 | $1.47 | $1.47 | 9,600 | — | — |
| 2000-10-12 | $1.50 | $1.50 | 0 | — | — |
| 2000-10-11 | $1.50 | $1.50 | 33,600 | — | — |
| 2000-10-10 | $1.50 | $1.50 | 0 | — | — |
| 2000-10-09 | $1.50 | $1.50 | 3,840 | — | — |
| 2000-10-06 | $1.50 | $1.50 | 12,000 | — | — |
| 2000-10-05 | $1.51 | $1.51 | 2,880 | — | — |
| 2000-10-04 | $1.48 | $1.48 | 10,560 | — | — |
| 2000-10-03 | $1.50 | $1.50 | 6,720 | — | — |
| 2000-10-02 | $1.52 | $1.52 | 480 | — | — |
| 2000-09-29 | $1.52 | $1.52 | 1,440 | — | — |
| 2000-09-28 | $1.51 | $1.51 | 1,920 | — | — |
| 2000-09-27 | $1.51 | $1.51 | 20,160 | — | — |
| 2000-09-26 | $1.54 | $1.54 | 8,640 | — | — |
| 2000-09-25 | $1.52 | $1.52 | 10,560 | — | — |
| 2000-09-22 | $1.51 | $1.51 | 0 | — | — |
| 2000-09-21 | $1.51 | $1.51 | 0 | — | — |
| 2000-09-20 | $1.51 | $1.51 | 4,800 | — | — |
| 2000-09-19 | $1.50 | $1.50 | 2,880 | — | — |
| 2000-09-18 | $1.48 | $1.48 | 12,000 | — | — |
| 2000-09-15 | $1.51 | $1.51 | 16,320 | — | — |
| 2000-09-14 | $1.56 | $1.56 | 0 | — | — |
| 2000-09-13 | $1.56 | $1.56 | 10,560 | — | — |
| 2000-09-12 | $1.51 | $1.51 | 0 | — | — |
| 2000-09-11 | $1.51 | $1.51 | 2,400 | — | — |
| 2000-09-08 | $1.54 | $1.54 | 6,720 | — | — |
| 2000-09-07 | $1.56 | $1.56 | 26,400 | — | — |
| 2000-09-06 | $1.46 | $1.46 | 21,600 | — | — |
| 2000-09-05 | $1.46 | $1.46 | 6,240 | — | — |
| 2000-09-01 | $1.46 | $1.46 | 0 | — | — |
| 2000-08-31 | $1.46 | $1.46 | 3,360 | — | — |
| 2000-08-30 | $1.46 | $1.46 | 77,280 | — | — |
| 2000-08-29 | $1.45 | $1.45 | 4,320 | — | — |
| 2000-08-28 | $1.46 | $1.46 | 3,360 | — | — |
| 2000-08-25 | $1.46 | $1.46 | 121,920 | — | — |
| 2000-08-24 | $1.51 | $1.51 | 480 | — | — |
| 2000-08-23 | $1.52 | $1.52 | 4,800 | — | — |
| 2000-08-22 | $1.48 | $1.48 | 38,880 | — | — |
| 2000-08-21 | $1.46 | $1.46 | 20,640 | — | — |
| 2000-08-18 | $1.51 | $1.51 | 57,120 | — | — |
| 2000-08-17 | $1.64 | $1.64 | 0 | — | — |
| 2000-08-16 | $1.64 | $1.64 | 9,120 | — | — |
| 2000-08-15 | $1.61 | $1.61 | 1,440 | — | — |
| 2000-08-14 | $1.59 | $1.59 | 0 | — | — |
| 2000-08-11 | $1.59 | $1.59 | 960 | — | — |
| 2000-08-10 | $1.59 | $1.59 | 24,000 | — | — |
| 2000-08-09 | $1.61 | $1.61 | 4,800 | — | — |
| 2000-08-08 | $1.61 | $1.61 | 0 | — | — |
| 2000-08-07 | $1.61 | $1.61 | 0 | — | — |
| 2000-08-04 | $1.61 | $1.61 | 0 | — | — |
| 2000-08-03 | $1.61 | $1.61 | 5,760 | — | — |
| 2000-08-02 | $1.64 | $1.64 | 6,240 | — | — |
| 2000-08-01 | $1.67 | $1.67 | 2,400 | — | — |
| 2000-07-31 | $1.69 | $1.69 | 17,280 | — | — |
| 2000-07-28 | $1.64 | $1.64 | 0 | — | — |
| 2000-07-27 | $1.64 | $1.64 | 10,080 | — | — |
| 2000-07-26 | $1.64 | $1.64 | 3,840 | — | — |
| 2000-07-25 | $1.61 | $1.61 | 2,400 | — | — |
| 2000-07-24 | $1.67 | $1.67 | 53,760 | — | — |
| 2000-07-21 | $1.67 | $1.67 | 0 | — | — |
| 2000-07-20 | $1.67 | $1.67 | 122,400 | — | — |
| 2000-07-19 | $1.61 | $1.61 | 11,520 | — | — |
| 2000-07-18 | $1.67 | $1.67 | 0 | — | — |
| 2000-07-17 | $1.67 | $1.67 | 0 | — | — |
| 2000-07-14 | $1.67 | $1.67 | 12,480 | — | — |
| 2000-07-13 | $1.67 | $1.67 | 31,680 | — | — |
| 2000-07-12 | $1.69 | $1.69 | 5,760 | — | — |
| 2000-07-11 | $1.67 | $1.67 | 5,280 | — | — |
| 2000-07-10 | $1.67 | $1.67 | 32,160 | — | — |
| 2000-07-07 | $1.77 | $1.77 | 5,280 | — | — |
| 2000-07-06 | $1.71 | $1.71 | 4,800 | — | — |
| 2000-07-05 | $1.74 | $1.74 | 10,080 | — | — |
| 2000-07-03 | $1.74 | $1.74 | 9,600 | — | — |
| 2000-06-30 | $1.69 | $1.69 | 11,520 | — | — |
| 2000-06-29 | $1.73 | $1.73 | 35,520 | — | — |
| 2000-06-28 | $1.76 | $1.76 | 52,800 | — | — |
| 2000-06-27 | $1.68 | $1.68 | 37,920 | — | — |
| 2000-06-26 | $1.77 | $1.77 | 11,520 | — | — |
| 2000-06-23 | $1.74 | $1.74 | 4,800 | — | — |
| 2000-06-22 | $1.77 | $1.77 | 0 | — | — |
| 2000-06-21 | $1.77 | $1.77 | 88,800 | — | — |
| 2000-06-20 | $1.74 | $1.74 | 0 | — | — |
| 2000-06-19 | $1.74 | $1.74 | 0 | — | — |
| 2000-06-16 | $1.74 | $1.74 | 28,320 | — | — |
| 2000-06-15 | $1.76 | $1.76 | 22,560 | — | — |
| 2000-06-14 | $1.68 | $1.68 | 15,840 | — | — |
| 2000-06-13 | $1.71 | $1.71 | 30,720 | — | — |
| 2000-06-12 | $1.72 | $1.72 | 0 | — | — |
| 2000-06-09 | $1.72 | $1.72 | 9,120 | — | — |
| 2000-06-08 | $1.78 | $1.78 | 38,400 | — | — |
| 2000-06-07 | $1.69 | $1.69 | 6,720 | — | — |
| 2000-06-06 | $1.74 | $1.74 | 0 | — | — |
| 2000-06-05 | $1.74 | $1.74 | 4,800 | — | — |
| 2000-06-02 | $1.74 | $1.74 | 0 | — | — |
| 2000-06-01 | $1.74 | $1.74 | 0 | — | — |
| 2000-05-31 | $1.74 | $1.74 | 480 | — | — |
| 2000-05-30 | $1.80 | $1.80 | 480 | — | — |
| 2000-05-26 | $1.82 | $1.82 | 19,200 | — | — |
| 2000-05-25 | $1.82 | $1.82 | 14,880 | — | — |
| 2000-05-24 | $1.90 | $1.90 | 10,560 | — | — |
| 2000-05-23 | $1.90 | $1.90 | 12,480 | — | — |
| 2000-05-22 | $1.88 | $1.88 | 7,200 | — | — |
| 2000-05-19 | $1.93 | $1.93 | 15,840 | — | — |
| 2000-05-18 | $1.98 | $1.98 | 10,560 | — | — |
| 2000-05-17 | $2.01 | $2.01 | 2,400 | — | — |
| 2000-05-16 | $2.03 | $2.03 | 0 | — | — |
| 2000-05-15 | $2.03 | $2.03 | 11,040 | — | — |
| 2000-05-12 | $2.01 | $2.01 | 0 | — | — |
| 2000-05-11 | $2.01 | $2.01 | 43,200 | — | — |
| 2000-05-10 | $1.93 | $1.93 | 18,720 | — | — |
| 2000-05-09 | $1.90 | $1.90 | 57,600 | — | — |
| 2000-05-08 | $1.85 | $1.85 | 5,280 | — | — |
| 2000-05-05 | $1.82 | $1.82 | 11,040 | — | — |
| 2000-05-04 | $1.82 | $1.82 | 26,880 | — | — |
| 2000-05-03 | $1.72 | $1.72 | 4,800 | — | — |
| 2000-05-02 | $1.77 | $1.77 | 0 | — | — |
| 2000-05-01 | $1.77 | $1.77 | 24,480 | — | — |
| 2000-04-28 | $1.73 | $1.73 | 0 | — | — |
| 2000-04-27 | $1.73 | $1.73 | 33,600 | — | — |
| 2000-04-26 | $1.71 | $1.71 | 7,680 | — | — |
| 2000-04-25 | $1.73 | $1.73 | 20,160 | — | — |
| 2000-04-24 | $1.69 | $1.69 | 21,600 | — | — |
| 2000-04-20 | $1.77 | $1.77 | 10,080 | — | — |
| 2000-04-19 | $1.77 | $1.77 | 32,640 | — | — |
| 2000-04-18 | $1.72 | $1.72 | 7,200 | — | — |
| 2000-04-17 | $1.69 | $1.69 | 33,600 | — | — |
| 2000-04-14 | $1.80 | $1.80 | 5,280 | — | — |
| 2000-04-13 | $1.82 | $1.82 | 480 | — | — |
| 2000-04-12 | $1.85 | $1.85 | 7,680 | — | — |
| 2000-04-11 | $1.85 | $1.85 | 1,440 | — | — |
| 2000-04-10 | $1.88 | $1.88 | 11,520 | — | — |
| 2000-04-07 | $1.88 | $1.88 | 0 | — | — |
| 2000-04-06 | $1.88 | $1.88 | 39,840 | — | — |
| 2000-04-05 | $1.72 | $1.72 | 31,200 | — | — |
| 2000-04-04 | $1.67 | $1.67 | 53,280 | — | — |
| 2000-04-03 | $1.67 | $1.67 | 26,400 | — | — |
| 2000-03-31 | $1.67 | $1.67 | 11,520 | — | — |
| 2000-03-30 | $1.67 | $1.67 | 24,960 | — | — |
| 2000-03-29 | $1.85 | $1.85 | 68,640 | — | — |
| 2000-03-28 | $1.80 | $1.80 | 35,040 | — | — |
| 2000-03-27 | $1.71 | $1.71 | 0 | — | — |
| 2000-03-24 | $1.71 | $1.71 | 7,680 | — | — |
| 2000-03-23 | $1.72 | $1.72 | 1,920 | — | — |
| 2000-03-22 | $1.69 | $1.69 | 2,400 | — | — |
| 2000-03-21 | $1.69 | $1.69 | 2,400 | — | — |
| 2000-03-20 | $1.72 | $1.72 | 26,400 | — | — |
| 2000-03-17 | $1.80 | $1.80 | 6,240 | — | — |
| 2000-03-16 | $1.74 | $1.74 | 0 | — | — |
| 2000-03-15 | $1.74 | $1.74 | 9,120 | — | — |
| 2000-03-14 | $1.80 | $1.80 | 79,680 | — | — |
| 2000-03-13 | $1.77 | $1.77 | 56,640 | — | — |
| 2000-03-10 | $1.59 | $1.59 | 134,880 | — | — |
| 2000-03-09 | $1.54 | $1.54 | 18,240 | — | — |
| 2000-03-08 | $1.55 | $1.55 | 4,320 | — | — |
| 2000-03-07 | $1.55 | $1.55 | 4,320 | — | — |
| 2000-03-06 | $1.59 | $1.59 | 33,600 | — | — |
| 2000-03-03 | $1.54 | $1.54 | 1,920 | — | — |
| 2000-03-02 | $1.54 | $1.54 | 29,760 | — | — |
| 2000-03-01 | $1.59 | $1.59 | 3,840 | — | — |
| 2000-02-29 | $1.54 | $1.54 | 10,560 | — | — |
| 2000-02-28 | $1.54 | $1.54 | 22,560 | — | — |
| 2000-02-25 | $1.56 | $1.56 | 12,480 | — | — |
| 2000-02-24 | $1.56 | $1.56 | 127,200 | — | — |
| 2000-02-23 | $1.56 | $1.56 | 3,360 | — | — |
| 2000-02-22 | $1.54 | $1.54 | 7,680 | — | — |
| 2000-02-18 | $1.55 | $1.55 | 5,760 | — | — |
| 2000-02-17 | $1.55 | $1.55 | 4,320 | — | — |
| 2000-02-16 | $1.58 | $1.58 | 5,760 | — | — |
| 2000-02-15 | $1.55 | $1.55 | 8,640 | — | — |
| 2000-02-14 | $1.55 | $1.55 | 0 | — | — |
| 2000-02-11 | $1.55 | $1.55 | 0 | — | — |
| 2000-02-10 | $1.55 | $1.55 | 6,720 | — | — |
| 2000-02-09 | $1.56 | $1.56 | 20,640 | — | — |
| 2000-02-08 | $1.61 | $1.61 | 480 | — | — |
| 2000-02-07 | $1.59 | $1.59 | 480 | — | — |
| 2000-02-04 | $1.59 | $1.59 | 0 | — | — |
| 2000-02-03 | $1.59 | $1.59 | 20,160 | — | — |
| 2000-02-02 | $1.55 | $1.55 | 15,360 | — | — |
| 2000-02-01 | $1.56 | $1.56 | 104,160 | — | — |
| 2000-01-31 | $1.48 | $1.48 | 28,800 | — | — |
| 2000-01-28 | $1.55 | $1.55 | 10,560 | — | — |
| 2000-01-27 | $1.60 | $1.60 | 0 | — | — |
| 2000-01-26 | $1.60 | $1.60 | 0 | — | — |
| 2000-01-25 | $1.60 | $1.60 | 7,680 | — | — |
| 2000-01-24 | $1.61 | $1.61 | 28,800 | — | — |
| 2000-01-21 | $1.61 | $1.61 | 8,160 | — | — |
| 2000-01-20 | $1.64 | $1.64 | 3,360 | — | — |
| 2000-01-19 | $1.64 | $1.64 | 97,440 | — | — |
| 2000-01-18 | $1.64 | $1.64 | 7,200 | — | — |
| 2000-01-14 | $1.64 | $1.64 | 12,000 | — | — |
| 2000-01-13 | $1.64 | $1.64 | 18,240 | — | — |
| 2000-01-12 | $1.67 | $1.67 | 6,720 | — | — |
| 2000-01-11 | $1.69 | $1.69 | 0 | — | — |
| 2000-01-10 | $1.69 | $1.69 | 23,520 | — | — |
| 2000-01-07 | $1.64 | $1.64 | 0 | — | — |
| 2000-01-06 | $1.64 | $1.64 | 10,080 | — | — |
| 2000-01-05 | $1.67 | $1.67 | 6,720 | — | — |
| 2000-01-04 | $1.67 | $1.67 | 29,760 | — | — |
| 2000-01-03 | $1.67 | $1.67 | 22,080 | — | — |