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
- 1980-03-17 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 | $1.38 | $2.23 | 6,358,247 | — | — |
| 2000-12-28 | $1.38 | $2.23 | 4,785,202 | — | — |
| 2000-12-27 | $1.38 | $2.22 | 5,306,892 | — | — |
| 2000-12-26 | $1.40 | $2.25 | 3,060,661 | — | — |
| 2000-12-22 | $1.40 | $2.26 | 2,358,998 | — | — |
| 2000-12-21 | $1.38 | $2.23 | 2,962,702 | — | — |
| 2000-12-20 | $1.39 | $2.25 | 8,792,423 | — | — |
| 2000-12-19 | $1.36 | $2.18 | 2,401,144 | — | — |
| 2000-12-18 | $1.37 | $2.21 | 2,272,430 | — | — |
| 2000-12-15 | $1.37 | $2.21 | 8,601,061 | — | — |
| 2000-12-14 | $1.38 | $2.22 | 2,320,270 | — | — |
| 2000-12-13 | $1.37 | $2.21 | 7,211,405 | — | — |
| 2000-12-12 | $1.42 | $2.29 | 10,134,239 | — | — |
| 2000-12-11 | $1.44 | $2.32 | 4,470,820 | — | — |
| 2000-12-08 | $1.44 | $2.32 | 3,503,756 | — | — |
| 2000-12-07 | $1.42 | $2.29 | 3,011,681 | — | — |
| 2000-12-06 | $1.42 | $2.28 | 1,712,011 | — | — |
| 2000-12-05 | $1.43 | $2.31 | 2,689,327 | — | — |
| 2000-12-04 | $1.45 | $2.33 | 2,565,169 | — | — |
| 2000-12-01 | $1.43 | $2.31 | 2,344,191 | — | — |
| 2000-11-30 | $1.43 | $2.30 | 3,012,820 | — | — |
| 2000-11-29 | $1.44 | $2.32 | 1,840,725 | — | — |
| 2000-11-28 | $1.45 | $2.32 | 10,194,609 | — | — |
| 2000-11-27 | $1.45 | $2.32 | 2,998,013 | — | — |
| 2000-11-24 | $1.45 | $2.32 | 8,967,839 | — | — |
| 2000-11-22 | $1.45 | $2.32 | 8,473,486 | — | — |
| 2000-11-21 | $1.46 | $2.33 | 4,675,852 | — | — |
| 2000-11-20 | $1.45 | $2.32 | 7,735,373 | — | — |
| 2000-11-17 | $1.42 | $2.27 | 3,488,948 | — | — |
| 2000-11-16 | $1.44 | $2.30 | 7,856,114 | — | — |
| 2000-11-15 | $1.40 | $2.24 | 8,679,656 | — | — |
| 2000-11-14 | $1.38 | $2.21 | 6,134,991 | — | — |
| 2000-11-13 | $1.37 | $2.19 | 5,548,373 | — | — |
| 2000-11-10 | $1.37 | $2.18 | 4,629,150 | — | — |
| 2000-11-09 | $1.37 | $2.18 | 7,763,850 | — | — |
| 2000-11-08 | $1.36 | $2.17 | 3,463,889 | — | — |
| 2000-11-07 | $1.37 | $2.18 | 5,015,292 | — | — |
| 2000-11-06 | $1.36 | $2.17 | 10,063,617 | — | — |
| 2000-11-03 | $1.34 | $2.15 | 6,719,330 | — | — |
| 2000-11-02 | $1.37 | $2.18 | 6,940,308 | — | — |
| 2000-11-01 | $1.36 | $2.17 | 10,144,491 | — | — |
| 2000-10-31 | $1.35 | $2.16 | 26,904,656 | — | — |
| 2000-10-30 | $1.33 | $2.13 | 16,112,039 | — | — |
| 2000-10-27 | $1.41 | $2.25 | 20,001,938 | — | — |
| 2000-10-26 | $1.65 | $2.63 | 51,814,814 | — | — |
| 2000-10-25 | $1.63 | $2.60 | 5,989,191 | — | — |
| 2000-10-24 | $1.64 | $2.61 | 2,676,797 | — | — |
| 2000-10-23 | $1.65 | $2.63 | 2,855,630 | — | — |
| 2000-10-20 | $1.68 | $2.68 | 5,664,558 | — | — |
| 2000-10-19 | $1.65 | $2.64 | 6,175,997 | — | — |
| 2000-10-18 | $1.66 | $2.65 | 2,917,139 | — | — |
| 2000-10-17 | $1.67 | $2.67 | 4,102,903 | — | — |
| 2000-10-16 | $1.63 | $2.60 | 3,147,230 | — | — |
| 2000-10-13 | $1.56 | $2.50 | 10,827,928 | — | — |
| 2000-10-12 | $1.57 | $2.52 | 11,818,913 | — | — |
| 2000-10-11 | $1.62 | $2.60 | 756,338 | — | — |
| 2000-10-10 | $1.64 | $2.62 | 1,975,134 | — | — |
| 2000-10-09 | $1.62 | $2.60 | 4,917,333 | — | — |
| 2000-10-06 | $1.61 | $2.58 | 6,373,055 | — | — |
| 2000-10-05 | $1.67 | $2.67 | 4,755,586 | — | — |
| 2000-10-04 | $1.68 | $2.68 | 5,236,270 | — | — |
| 2000-10-03 | $1.67 | $2.67 | 6,428,869 | — | — |
| 2000-10-02 | $1.70 | $2.71 | 5,598,492 | — | — |
| 2000-09-29 | $1.76 | $2.81 | 7,170,398 | — | — |
| 2000-09-28 | $1.78 | $2.85 | 1,157,288 | — | — |
| 2000-09-27 | $1.78 | $2.85 | 1,290,558 | — | — |
| 2000-09-26 | $1.74 | $2.78 | 2,485,434 | — | — |
| 2000-09-25 | $1.74 | $2.79 | 2,448,984 | — | — |
| 2000-09-22 | $1.77 | $2.82 | 2,433,038 | — | — |
| 2000-09-21 | $1.76 | $2.81 | 1,824,778 | — | — |
| 2000-09-20 | $1.76 | $2.81 | 1,342,955 | — | — |
| 2000-09-19 | $1.75 | $2.80 | 3,135,839 | — | — |
| 2000-09-18 | $1.74 | $2.79 | 3,059,522 | — | — |
| 2000-09-15 | $1.79 | $2.86 | 4,538,025 | — | — |
| 2000-09-14 | $1.78 | $2.84 | 18,890,213 | — | — |
| 2000-09-13 | $1.88 | $3.01 | 4,086,956 | — | — |
| 2000-09-12 | $1.92 | $3.05 | 2,356,720 | — | — |
| 2000-09-11 | $1.93 | $3.07 | 1,822,500 | — | — |
| 2000-09-08 | $1.93 | $3.07 | 15,985,603 | — | — |
| 2000-09-07 | $1.91 | $3.03 | 4,340,967 | — | — |
| 2000-09-06 | $1.93 | $3.07 | 6,956,255 | — | — |
| 2000-09-05 | $1.91 | $3.03 | 8,632,955 | — | — |
| 2000-09-01 | $1.89 | $3.00 | 3,187,097 | — | — |
| 2000-08-31 | $1.91 | $3.03 | 7,820,803 | — | — |
| 2000-08-30 | $1.89 | $3.00 | 7,764,989 | — | — |
| 2000-08-29 | $1.85 | $2.94 | 7,483,641 | — | — |
| 2000-08-28 | $1.84 | $2.92 | 3,376,181 | — | — |
| 2000-08-25 | $1.84 | $2.93 | 3,740,681 | — | — |
| 2000-08-24 | $1.85 | $2.94 | 3,535,650 | — | — |
| 2000-08-23 | $1.87 | $2.97 | 2,756,531 | — | — |
| 2000-08-22 | $1.88 | $2.98 | 2,770,200 | — | — |
| 2000-08-21 | $1.89 | $3.00 | 2,541,248 | — | — |
| 2000-08-18 | $1.89 | $3.00 | 3,662,086 | — | — |
| 2000-08-17 | $1.89 | $3.00 | 2,159,663 | — | — |
| 2000-08-16 | $1.89 | $3.00 | 3,051,548 | — | — |
| 2000-08-15 | $1.86 | $2.95 | 6,079,177 | — | — |
| 2000-08-14 | $1.87 | $2.96 | 2,390,892 | — | — |
| 2000-08-11 | $1.88 | $2.99 | 4,326,159 | — | — |
| 2000-08-10 | $1.87 | $2.96 | 3,036,741 | — | — |
| 2000-08-09 | $1.84 | $2.93 | 2,394,309 | — | — |
| 2000-08-08 | $1.87 | $2.96 | 2,508,216 | — | — |
| 2000-08-07 | $1.87 | $2.97 | 4,905,942 | — | — |
| 2000-08-04 | $1.87 | $2.96 | 4,351,219 | — | — |
| 2000-08-03 | $1.87 | $2.96 | 8,089,622 | — | — |
| 2000-08-02 | $1.89 | $3.00 | 4,388,808 | — | — |
| 2000-08-01 | $1.90 | $3.02 | 5,243,105 | — | — |
| 2000-07-31 | $1.87 | $2.97 | 5,661,141 | — | — |
| 2000-07-28 | $1.88 | $2.99 | 7,170,398 | — | — |
| 2000-07-27 | $1.89 | $3.01 | 5,475,473 | — | — |
| 2000-07-26 | $1.90 | $3.02 | 5,699,869 | — | — |
| 2000-07-25 | $1.92 | $3.05 | 2,436,455 | — | — |
| 2000-07-24 | $1.91 | $3.03 | 2,839,683 | — | — |
| 2000-07-21 | $1.90 | $3.02 | 9,276,525 | — | — |
| 2000-07-20 | $1.86 | $2.95 | 23,596,819 | — | — |
| 2000-07-19 | $1.96 | $3.12 | 47,784,811 | — | — |
| 2000-07-18 | $1.70 | $2.70 | 6,072,342 | — | — |
| 2000-07-17 | $1.65 | $2.62 | 2,368,111 | — | — |
| 2000-07-14 | $1.68 | $2.68 | 3,768,019 | — | — |
| 2000-07-13 | $1.65 | $2.61 | 2,790,703 | — | — |
| 2000-07-12 | $1.66 | $2.64 | 4,588,144 | — | — |
| 2000-07-11 | $1.68 | $2.68 | 2,824,875 | — | — |
| 2000-07-10 | $1.72 | $2.73 | 1,929,572 | — | — |
| 2000-07-07 | $1.76 | $2.79 | 2,012,723 | — | — |
| 2000-07-06 | $1.74 | $2.76 | 4,276,041 | — | — |
| 2000-07-05 | $1.77 | $2.81 | 3,099,389 | — | — |
| 2000-07-03 | $1.76 | $2.79 | 1,013,766 | — | — |
| 2000-06-30 | $1.75 | $2.78 | 8,270,733 | — | — |
| 2000-06-29 | $1.77 | $2.81 | 3,211,017 | — | — |
| 2000-06-28 | $1.77 | $2.82 | 5,403,713 | — | — |
| 2000-06-27 | $1.78 | $2.83 | 7,929,014 | — | — |
| 2000-06-26 | $1.82 | $2.88 | 25,820,269 | — | — |
| 2000-06-23 | $1.70 | $2.70 | 3,725,873 | — | — |
| 2000-06-22 | $1.71 | $2.71 | 9,607,992 | — | — |
| 2000-06-21 | $1.73 | $2.75 | 11,035,238 | — | — |
| 2000-06-20 | $1.60 | $2.55 | 12,487,542 | — | — |
| 2000-06-19 | $1.71 | $2.72 | 2,373,806 | — | — |
| 2000-06-16 | $1.78 | $2.83 | 7,599,825 | — | — |
| 2000-06-15 | $1.79 | $2.85 | 6,572,391 | — | — |
| 2000-06-14 | $1.74 | $2.76 | 27,825,019 | — | — |
| 2000-06-13 | $1.73 | $2.75 | 7,482,502 | — | — |
| 2000-06-12 | $1.68 | $2.68 | 5,155,397 | — | — |
| 2000-06-09 | $1.60 | $2.52 | 2,235,980 | — | — |
| 2000-06-08 | $1.64 | $2.58 | 3,375,042 | — | — |
| 2000-06-07 | $1.64 | $2.58 | 8,986,064 | — | — |
| 2000-06-06 | $1.60 | $2.53 | 3,880,786 | — | — |
| 2000-06-05 | $1.57 | $2.48 | 3,327,202 | — | — |
| 2000-06-02 | $1.62 | $2.55 | 2,618,705 | — | — |
| 2000-06-01 | $1.62 | $2.56 | 3,427,439 | — | — |
| 2000-05-31 | $1.59 | $2.50 | 7,565,653 | — | — |
| 2000-05-30 | $1.61 | $2.54 | 3,993,553 | — | — |
| 2000-05-26 | $1.64 | $2.58 | 1,422,689 | — | — |
| 2000-05-25 | $1.59 | $2.50 | 3,098,250 | — | — |
| 2000-05-24 | $1.62 | $2.56 | 4,402,477 | — | — |
| 2000-05-23 | $1.56 | $2.46 | 2,314,575 | — | — |
| 2000-05-22 | $1.57 | $2.47 | 2,366,972 | — | — |
| 2000-05-19 | $1.60 | $2.53 | 6,196,500 | — | — |
| 2000-05-18 | $1.56 | $2.47 | 9,081,745 | — | — |
| 2000-05-17 | $1.59 | $2.51 | 6,504,047 | — | — |
| 2000-05-16 | $1.68 | $2.66 | 2,488,852 | — | — |
| 2000-05-15 | $1.68 | $2.66 | 6,583,781 | — | — |
| 2000-05-12 | $1.72 | $2.72 | 22,578,497 | — | — |
| 2000-05-11 | $1.60 | $2.52 | 8,094,178 | — | — |
| 2000-05-10 | $1.52 | $2.40 | 1,240,439 | — | — |
| 2000-05-09 | $1.53 | $2.41 | 2,651,738 | — | — |
| 2000-05-08 | $1.51 | $2.39 | 4,086,956 | — | — |
| 2000-05-05 | $1.49 | $2.34 | 5,730,623 | — | — |
| 2000-05-04 | $1.53 | $2.41 | 7,567,931 | — | — |
| 2000-05-03 | $1.40 | $2.21 | 5,378,653 | — | — |
| 2000-05-02 | $1.37 | $2.15 | 2,386,336 | — | — |
| 2000-05-01 | $1.37 | $2.15 | 2,279,264 | — | — |
| 2000-04-28 | $1.34 | $2.11 | 3,261,136 | — | — |
| 2000-04-27 | $1.36 | $2.15 | 2,903,470 | — | — |
| 2000-04-26 | $1.37 | $2.16 | 3,962,798 | — | — |
| 2000-04-25 | $1.37 | $2.15 | 3,026,489 | — | — |
| 2000-04-24 | $1.29 | $2.03 | 1,852,116 | — | — |
| 2000-04-20 | $1.29 | $2.03 | 1,025,156 | — | — |
| 2000-04-19 | $1.30 | $2.05 | 1,876,036 | — | — |
| 2000-04-18 | $1.31 | $2.07 | 2,040,061 | — | — |
| 2000-04-17 | $1.31 | $2.06 | 2,419,369 | — | — |
| 2000-04-14 | $1.29 | $2.04 | 1,963,744 | — | — |
| 2000-04-13 | $1.35 | $2.13 | 1,981,969 | — | — |
| 2000-04-12 | $1.32 | $2.09 | 7,025,738 | — | — |
| 2000-04-11 | $1.29 | $2.04 | 1,971,717 | — | — |
| 2000-04-10 | $1.29 | $2.04 | 1,642,528 | — | — |
| 2000-04-07 | $1.31 | $2.07 | 1,739,348 | — | — |
| 2000-04-06 | $1.33 | $2.09 | 4,360,331 | — | — |
| 2000-04-05 | $1.34 | $2.12 | 6,182,831 | — | — |
| 2000-04-04 | $1.34 | $2.11 | 7,820,803 | — | — |
| 2000-04-03 | $1.31 | $2.06 | 2,407,978 | — | — |
| 2000-03-31 | $1.33 | $2.10 | 9,955,406 | — | — |
| 2000-03-30 | $1.25 | $1.97 | 5,125,781 | — | — |
| 2000-03-29 | $1.20 | $1.89 | 3,189,375 | — | — |
| 2000-03-28 | $1.20 | $1.89 | 4,633,706 | — | — |
| 2000-03-27 | $1.15 | $1.82 | 2,946,755 | — | — |
| 2000-03-24 | $1.17 | $1.85 | 1,918,181 | — | — |
| 2000-03-23 | $1.18 | $1.86 | 2,192,695 | — | — |
| 2000-03-22 | $1.17 | $1.85 | 2,823,736 | — | — |
| 2000-03-21 | $1.20 | $1.89 | 2,437,594 | — | — |
| 2000-03-20 | $1.19 | $1.88 | 2,777,034 | — | — |
| 2000-03-17 | $1.20 | $1.89 | 4,463,986 | — | — |
| 2000-03-16 | $1.23 | $1.94 | 3,100,528 | — | — |
| 2000-03-15 | $1.14 | $1.80 | 3,359,095 | — | — |
| 2000-03-14 | $1.05 | $1.66 | 1,547,986 | — | — |
| 2000-03-13 | $1.06 | $1.68 | 1,641,389 | — | — |
| 2000-03-10 | $1.08 | $1.70 | 1,783,772 | — | — |
| 2000-03-09 | $1.09 | $1.72 | 2,577,698 | — | — |
| 2000-03-08 | $1.08 | $1.70 | 2,761,088 | — | — |
| 2000-03-07 | $1.10 | $1.71 | 1,578,741 | — | — |
| 2000-03-06 | $1.11 | $1.73 | 2,403,422 | — | — |
| 2000-03-03 | $1.14 | $1.78 | 2,033,227 | — | — |
| 2000-03-02 | $1.14 | $1.78 | 2,992,317 | — | — |
| 2000-03-01 | $1.15 | $1.80 | 2,411,395 | — | — |
| 2000-02-29 | $1.14 | $1.77 | 2,954,728 | — | — |
| 2000-02-28 | $1.11 | $1.74 | 2,466,070 | — | — |
| 2000-02-25 | $1.11 | $1.74 | 4,274,902 | — | — |
| 2000-02-24 | $1.08 | $1.68 | 5,655,445 | — | — |
| 2000-02-23 | $1.09 | $1.70 | 8,336,798 | — | — |
| 2000-02-22 | $1.09 | $1.70 | 3,050,409 | — | — |
| 2000-02-18 | $1.08 | $1.69 | 2,050,313 | — | — |
| 2000-02-17 | $1.09 | $1.70 | 3,301,003 | — | — |
| 2000-02-16 | $1.08 | $1.69 | 2,852,213 | — | — |
| 2000-02-15 | $1.09 | $1.69 | 2,233,702 | — | — |
| 2000-02-14 | $1.05 | $1.63 | 2,814,623 | — | — |
| 2000-02-11 | $1.05 | $1.64 | 4,239,591 | — | — |
| 2000-02-10 | $1.06 | $1.66 | 4,599,534 | — | — |
| 2000-02-09 | $1.09 | $1.69 | 7,725,122 | — | — |
| 2000-02-08 | $1.10 | $1.71 | 6,623,648 | — | — |
| 2000-02-07 | $1.07 | $1.67 | 6,265,983 | — | — |
| 2000-02-04 | $1.09 | $1.69 | 5,385,488 | — | — |
| 2000-02-03 | $1.03 | $1.61 | 9,447,384 | — | — |
| 2000-02-02 | $1.04 | $1.62 | 5,953,880 | — | — |
| 2000-02-01 | $1.06 | $1.65 | 5,974,383 | — | — |
| 2000-01-31 | $1.07 | $1.67 | 5,402,573 | — | — |
| 2000-01-28 | $1.08 | $1.69 | 4,682,686 | — | — |
| 2000-01-27 | $1.09 | $1.69 | 5,501,672 | — | — |
| 2000-01-26 | $1.09 | $1.70 | 5,369,541 | — | — |
| 2000-01-25 | $1.09 | $1.70 | 3,294,169 | — | — |
| 2000-01-24 | $1.10 | $1.72 | 5,229,436 | — | — |
| 2000-01-21 | $1.11 | $1.73 | 14,132,348 | — | — |
| 2000-01-20 | $1.14 | $1.78 | 8,424,506 | — | — |
| 2000-01-19 | $1.22 | $1.90 | 4,370,583 | — | — |
| 2000-01-18 | $1.22 | $1.90 | 7,202,292 | — | — |
| 2000-01-14 | $1.19 | $1.86 | 5,962,992 | — | — |
| 2000-01-13 | $1.23 | $1.93 | 4,189,472 | — | — |
| 2000-01-12 | $1.25 | $1.94 | 8,069,119 | — | — |
| 2000-01-11 | $1.24 | $1.93 | 3,745,238 | — | — |
| 2000-01-10 | $1.26 | $1.97 | 5,304,614 | — | — |
| 2000-01-07 | $1.26 | $1.96 | 12,134,433 | — | — |
| 2000-01-06 | $1.29 | $2.02 | 10,413,309 | — | — |
| 2000-01-05 | $1.32 | $2.06 | 3,984,441 | — | — |
| 2000-01-04 | $1.32 | $2.05 | 6,382,167 | — | — |
| 2000-01-03 | $1.35 | $2.11 | 4,413,867 | — | — |