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
- 1994-07-27 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 | $1.64 | $1.64 | 441,000 | — | — |
| 2000-12-28 | $1.69 | $1.69 | 401,850 | — | — |
| 2000-12-27 | $1.65 | $1.65 | 362,250 | — | — |
| 2000-12-26 | $1.58 | $1.58 | 267,750 | — | — |
| 2000-12-22 | $1.53 | $1.53 | 143,550 | — | — |
| 2000-12-21 | $1.46 | $1.46 | 456,750 | — | — |
| 2000-12-20 | $1.36 | $1.36 | 367,200 | — | — |
| 2000-12-19 | $1.33 | $1.33 | 166,950 | — | — |
| 2000-12-18 | $1.33 | $1.33 | 724,050 | — | — |
| 2000-12-15 | $1.42 | $1.42 | 237,600 | — | — |
| 2000-12-14 | $1.44 | $1.44 | 193,500 | — | — |
| 2000-12-13 | $1.44 | $1.44 | 168,750 | — | — |
| 2000-12-12 | $1.46 | $1.46 | 594,000 | — | — |
| 2000-12-11 | $1.44 | $1.44 | 221,400 | — | — |
| 2000-12-08 | $1.40 | $1.40 | 51,300 | — | — |
| 2000-12-07 | $1.39 | $1.39 | 76,050 | — | — |
| 2000-12-06 | $1.38 | $1.37 | 133,200 | — | — |
| 2000-12-05 | $1.40 | $1.40 | 214,200 | — | — |
| 2000-12-04 | $1.46 | $1.46 | 86,850 | — | — |
| 2000-12-01 | $1.53 | $1.53 | 131,850 | — | — |
| 2000-11-30 | $1.47 | $1.47 | 258,750 | — | — |
| 2000-11-29 | $1.56 | $1.56 | 175,500 | — | — |
| 2000-11-28 | $1.58 | $1.58 | 110,250 | — | — |
| 2000-11-27 | $1.54 | $1.54 | 360,900 | — | — |
| 2000-11-24 | $1.50 | $1.50 | 9,000 | — | — |
| 2000-11-22 | $1.53 | $1.53 | 117,000 | — | — |
| 2000-11-21 | $1.51 | $1.51 | 36,450 | — | — |
| 2000-11-20 | $1.56 | $1.56 | 59,850 | — | — |
| 2000-11-17 | $1.58 | $1.58 | 53,550 | — | — |
| 2000-11-16 | $1.57 | $1.57 | 36,450 | — | — |
| 2000-11-15 | $1.57 | $1.57 | 102,600 | — | — |
| 2000-11-14 | $1.58 | $1.58 | 232,200 | — | — |
| 2000-11-13 | $1.56 | $1.56 | 361,350 | — | — |
| 2000-11-10 | $1.63 | $1.62 | 116,100 | — | — |
| 2000-11-09 | $1.63 | $1.62 | 59,850 | — | — |
| 2000-11-08 | $1.65 | $1.65 | 43,200 | — | — |
| 2000-11-07 | $1.64 | $1.64 | 52,200 | — | — |
| 2000-11-06 | $1.67 | $1.67 | 142,650 | — | — |
| 2000-11-03 | $1.68 | $1.68 | 288,900 | — | — |
| 2000-11-02 | $1.67 | $1.67 | 184,950 | — | — |
| 2000-11-01 | $1.57 | $1.57 | 46,800 | — | — |
| 2000-10-31 | $1.57 | $1.57 | 510,750 | — | — |
| 2000-10-30 | $1.54 | $1.54 | 117,000 | — | — |
| 2000-10-27 | $1.54 | $1.54 | 77,850 | — | — |
| 2000-10-26 | $1.51 | $1.51 | 56,250 | — | — |
| 2000-10-25 | $1.54 | $1.54 | 59,850 | — | — |
| 2000-10-24 | $1.54 | $1.54 | 194,400 | — | — |
| 2000-10-23 | $1.43 | $1.43 | 126,000 | — | — |
| 2000-10-20 | $1.39 | $1.39 | 193,050 | — | — |
| 2000-10-19 | $1.40 | $1.40 | 220,050 | — | — |
| 2000-10-18 | $1.47 | $1.47 | 30,150 | — | — |
| 2000-10-17 | $1.49 | $1.49 | 38,250 | — | — |
| 2000-10-16 | $1.51 | $1.51 | 102,600 | — | — |
| 2000-10-13 | $1.53 | $1.53 | 76,950 | — | — |
| 2000-10-12 | $1.54 | $1.54 | 158,850 | — | — |
| 2000-10-11 | $1.61 | $1.61 | 98,100 | — | — |
| 2000-10-10 | $1.65 | $1.65 | 33,750 | — | — |
| 2000-10-09 | $1.67 | $1.67 | 108,450 | — | — |
| 2000-10-06 | $1.69 | $1.69 | 93,600 | — | — |
| 2000-10-05 | $1.69 | $1.69 | 144,000 | — | — |
| 2000-10-04 | $1.71 | $1.71 | 124,200 | — | — |
| 2000-10-03 | $1.72 | $1.72 | 131,850 | — | — |
| 2000-10-02 | $1.72 | $1.72 | 76,950 | — | — |
| 2000-09-29 | $1.74 | $1.74 | 29,250 | — | — |
| 2000-09-28 | $1.72 | $1.72 | 94,950 | — | — |
| 2000-09-27 | $1.72 | $1.72 | 181,800 | — | — |
| 2000-09-26 | $1.78 | $1.78 | 133,200 | — | — |
| 2000-09-25 | $1.74 | $1.74 | 91,800 | — | — |
| 2000-09-22 | $1.75 | $1.75 | 253,350 | — | — |
| 2000-09-21 | $1.79 | $1.79 | 305,100 | — | — |
| 2000-09-20 | $1.79 | $1.79 | 1,008,000 | — | — |
| 2000-09-19 | $2.13 | $2.12 | 81,450 | — | — |
| 2000-09-18 | $2.14 | $2.14 | 81,000 | — | — |
| 2000-09-15 | $2.15 | $2.15 | 86,850 | — | — |
| 2000-09-14 | $2.15 | $2.15 | 256,500 | — | — |
| 2000-09-13 | $2.13 | $2.12 | 51,300 | — | — |
| 2000-09-12 | $2.14 | $2.14 | 85,950 | — | — |
| 2000-09-11 | $2.13 | $2.12 | 76,050 | — | — |
| 2000-09-08 | $2.13 | $2.12 | 118,800 | — | — |
| 2000-09-07 | $2.11 | $2.11 | 269,100 | — | — |
| 2000-09-06 | $1.97 | $1.97 | 29,250 | — | — |
| 2000-09-05 | $1.97 | $1.97 | 145,350 | — | — |
| 2000-09-01 | $2.00 | $2.00 | 130,500 | — | — |
| 2000-08-31 | $2.01 | $2.01 | 161,100 | — | — |
| 2000-08-30 | $1.99 | $1.99 | 238,050 | — | — |
| 2000-08-29 | $2.00 | $2.00 | 34,200 | — | — |
| 2000-08-28 | $1.97 | $1.97 | 48,150 | — | — |
| 2000-08-25 | $1.96 | $1.96 | 36,900 | — | — |
| 2000-08-24 | $1.94 | $1.94 | 72,450 | — | — |
| 2000-08-23 | $1.94 | $1.94 | 128,250 | — | — |
| 2000-08-22 | $1.94 | $1.94 | 149,400 | — | — |
| 2000-08-21 | $1.94 | $1.94 | 137,700 | — | — |
| 2000-08-18 | $1.90 | $1.90 | 61,200 | — | — |
| 2000-08-17 | $1.93 | $1.93 | 124,650 | — | — |
| 2000-08-16 | $1.83 | $1.83 | 531,450 | — | — |
| 2000-08-15 | $1.88 | $1.87 | 111,600 | — | — |
| 2000-08-14 | $1.97 | $1.97 | 36,000 | — | — |
| 2000-08-11 | $1.96 | $1.96 | 74,700 | — | — |
| 2000-08-10 | $1.99 | $1.99 | 229,500 | — | — |
| 2000-08-09 | $1.89 | $1.89 | 79,650 | — | — |
| 2000-08-08 | $1.89 | $1.89 | 395,100 | — | — |
| 2000-08-07 | $1.85 | $1.85 | 118,800 | — | — |
| 2000-08-04 | $1.86 | $1.86 | 389,250 | — | — |
| 2000-08-03 | $1.82 | $1.82 | 689,850 | — | — |
| 2000-08-02 | $1.82 | $1.82 | 45,000 | — | — |
| 2000-08-01 | $1.82 | $1.82 | 325,350 | — | — |
| 2000-07-31 | $1.83 | $1.83 | 144,450 | — | — |
| 2000-07-28 | $1.85 | $1.85 | 212,850 | — | — |
| 2000-07-27 | $1.86 | $1.86 | 108,000 | — | — |
| 2000-07-26 | $1.83 | $1.83 | 71,100 | — | — |
| 2000-07-25 | $1.83 | $1.83 | 74,250 | — | — |
| 2000-07-24 | $1.82 | $1.82 | 148,950 | — | — |
| 2000-07-21 | $1.83 | $1.83 | 55,800 | — | — |
| 2000-07-20 | $1.83 | $1.83 | 63,900 | — | — |
| 2000-07-19 | $1.81 | $1.81 | 44,550 | — | — |
| 2000-07-18 | $1.82 | $1.82 | 43,200 | — | — |
| 2000-07-17 | $1.81 | $1.81 | 108,450 | — | — |
| 2000-07-14 | $1.82 | $1.82 | 199,800 | — | — |
| 2000-07-13 | $1.76 | $1.76 | 165,600 | — | — |
| 2000-07-12 | $1.68 | $1.68 | 250,650 | — | — |
| 2000-07-11 | $1.65 | $1.65 | 157,050 | — | — |
| 2000-07-10 | $1.60 | $1.60 | 183,150 | — | — |
| 2000-07-07 | $1.60 | $1.60 | 465,750 | — | — |
| 2000-07-06 | $1.61 | $1.61 | 132,750 | — | — |
| 2000-07-05 | $1.65 | $1.65 | 279,900 | — | — |
| 2000-07-03 | $1.65 | $1.65 | 55,350 | — | — |
| 2000-06-30 | $1.67 | $1.67 | 1,088,100 | — | — |
| 2000-06-29 | $1.67 | $1.67 | 796,050 | — | — |
| 2000-06-28 | $1.72 | $1.72 | 186,750 | — | — |
| 2000-06-27 | $1.72 | $1.72 | 155,700 | — | — |
| 2000-06-26 | $1.72 | $1.72 | 103,500 | — | — |
| 2000-06-23 | $1.72 | $1.72 | 144,900 | — | — |
| 2000-06-22 | $1.71 | $1.71 | 209,250 | — | — |
| 2000-06-21 | $1.71 | $1.71 | 175,050 | — | — |
| 2000-06-20 | $1.72 | $1.72 | 140,400 | — | — |
| 2000-06-19 | $1.71 | $1.71 | 95,850 | — | — |
| 2000-06-16 | $1.72 | $1.72 | 146,250 | — | — |
| 2000-06-15 | $1.71 | $1.71 | 433,800 | — | — |
| 2000-06-14 | $1.68 | $1.68 | 267,300 | — | — |
| 2000-06-13 | $1.69 | $1.69 | 83,700 | — | — |
| 2000-06-12 | $1.69 | $1.69 | 1,111,050 | — | — |
| 2000-06-09 | $1.76 | $1.76 | 1,348,650 | — | — |
| 2000-06-08 | $1.71 | $1.71 | 173,250 | — | — |
| 2000-06-07 | $1.68 | $1.68 | 1,027,800 | — | — |
| 2000-06-06 | $1.65 | $1.65 | 423,900 | — | — |
| 2000-06-05 | $1.60 | $1.60 | 299,250 | — | — |
| 2000-06-02 | $1.57 | $1.57 | 520,650 | — | — |
| 2000-06-01 | $1.46 | $1.46 | 382,050 | — | — |
| 2000-05-31 | $1.44 | $1.44 | 533,700 | — | — |
| 2000-05-30 | $1.46 | $1.46 | 330,300 | — | — |
| 2000-05-26 | $1.44 | $1.44 | 180,000 | — | — |
| 2000-05-25 | $1.49 | $1.49 | 248,850 | — | — |
| 2000-05-24 | $1.39 | $1.39 | 372,600 | — | — |
| 2000-05-23 | $1.44 | $1.44 | 214,200 | — | — |
| 2000-05-22 | $1.44 | $1.44 | 197,550 | — | — |
| 2000-05-19 | $1.53 | $1.53 | 151,200 | — | — |
| 2000-05-18 | $1.51 | $1.51 | 188,550 | — | — |
| 2000-05-17 | $1.54 | $1.54 | 83,250 | — | — |
| 2000-05-16 | $1.58 | $1.58 | 203,850 | — | — |
| 2000-05-15 | $1.58 | $1.58 | 184,950 | — | — |
| 2000-05-12 | $1.60 | $1.60 | 351,450 | — | — |
| 2000-05-11 | $1.68 | $1.68 | 387,900 | — | — |
| 2000-05-10 | $1.74 | $1.74 | 513,450 | — | — |
| 2000-05-09 | $1.81 | $1.81 | 94,500 | — | — |
| 2000-05-08 | $1.83 | $1.83 | 200,700 | — | — |
| 2000-05-05 | $1.82 | $1.82 | 269,100 | — | — |
| 2000-05-04 | $1.75 | $1.75 | 108,000 | — | — |
| 2000-05-03 | $1.76 | $1.76 | 134,100 | — | — |
| 2000-05-02 | $1.75 | $1.75 | 132,750 | — | — |
| 2000-05-01 | $1.79 | $1.79 | 213,750 | — | — |
| 2000-04-28 | $1.75 | $1.75 | 323,100 | — | — |
| 2000-04-27 | $1.68 | $1.68 | 88,200 | — | — |
| 2000-04-26 | $1.74 | $1.74 | 110,250 | — | — |
| 2000-04-25 | $1.71 | $1.71 | 179,550 | — | — |
| 2000-04-24 | $1.72 | $1.72 | 217,800 | — | — |
| 2000-04-20 | $1.83 | $1.83 | 109,800 | — | — |
| 2000-04-19 | $1.83 | $1.83 | 130,050 | — | — |
| 2000-04-18 | $1.85 | $1.85 | 267,750 | — | — |
| 2000-04-17 | $1.74 | $1.74 | 164,250 | — | — |
| 2000-04-14 | $1.72 | $1.72 | 342,000 | — | — |
| 2000-04-13 | $1.89 | $1.89 | 98,550 | — | — |
| 2000-04-12 | $1.89 | $1.89 | 153,000 | — | — |
| 2000-04-11 | $1.92 | $1.92 | 89,550 | — | — |
| 2000-04-10 | $1.93 | $1.93 | 117,000 | — | — |
| 2000-04-07 | $1.99 | $1.99 | 165,150 | — | — |
| 2000-04-06 | $1.99 | $1.99 | 165,600 | — | — |
| 2000-04-05 | $2.01 | $2.01 | 146,250 | — | — |
| 2000-04-04 | $2.01 | $2.01 | 292,050 | — | — |
| 2000-04-03 | $2.08 | $2.08 | 220,500 | — | — |
| 2000-03-31 | $2.14 | $2.14 | 149,400 | — | — |
| 2000-03-30 | $2.15 | $2.15 | 217,800 | — | — |
| 2000-03-29 | $2.18 | $2.18 | 118,350 | — | — |
| 2000-03-28 | $2.14 | $2.14 | 268,650 | — | — |
| 2000-03-27 | $2.21 | $2.21 | 243,450 | — | — |
| 2000-03-24 | $2.15 | $2.15 | 112,050 | — | — |
| 2000-03-23 | $2.26 | $2.26 | 292,950 | — | — |
| 2000-03-22 | $2.21 | $2.21 | 120,600 | — | — |
| 2000-03-21 | $2.21 | $2.21 | 152,100 | — | — |
| 2000-03-20 | $2.19 | $2.19 | 270,450 | — | — |
| 2000-03-17 | $2.21 | $2.21 | 215,100 | — | — |
| 2000-03-16 | $2.15 | $2.15 | 340,200 | — | — |
| 2000-03-15 | $2.15 | $2.15 | 127,350 | — | — |
| 2000-03-14 | $2.21 | $2.21 | 101,700 | — | — |
| 2000-03-13 | $2.17 | $2.17 | 86,400 | — | — |
| 2000-03-10 | $2.18 | $2.18 | 184,050 | — | — |
| 2000-03-09 | $2.19 | $2.19 | 182,250 | — | — |
| 2000-03-08 | $2.19 | $2.19 | 220,950 | — | — |
| 2000-03-07 | $2.24 | $2.24 | 270,000 | — | — |
| 2000-03-06 | $2.22 | $2.22 | 231,300 | — | — |
| 2000-03-03 | $2.21 | $2.21 | 370,800 | — | — |
| 2000-03-02 | $2.22 | $2.22 | 233,100 | — | — |
| 2000-03-01 | $2.22 | $2.22 | 220,050 | — | — |
| 2000-02-29 | $2.18 | $2.18 | 167,850 | — | — |
| 2000-02-28 | $2.19 | $2.19 | 345,150 | — | — |
| 2000-02-25 | $2.28 | $2.28 | 317,700 | — | — |
| 2000-02-24 | $2.26 | $2.26 | 648,450 | — | — |
| 2000-02-23 | $2.26 | $2.26 | 337,950 | — | — |
| 2000-02-22 | $2.24 | $2.24 | 714,600 | — | — |
| 2000-02-18 | $2.08 | $2.08 | 275,400 | — | — |
| 2000-02-17 | $2.00 | $2.00 | 393,750 | — | — |
| 2000-02-16 | $1.88 | $1.87 | 166,500 | — | — |
| 2000-02-15 | $1.86 | $1.86 | 271,800 | — | — |
| 2000-02-14 | $1.93 | $1.93 | 211,050 | — | — |
| 2000-02-11 | $1.88 | $1.87 | 108,450 | — | — |
| 2000-02-10 | $1.88 | $1.87 | 295,200 | — | — |
| 2000-02-09 | $1.96 | $1.96 | 119,700 | — | — |
| 2000-02-08 | $1.96 | $1.96 | 268,650 | — | — |
| 2000-02-07 | $1.97 | $1.97 | 263,700 | — | — |
| 2000-02-04 | $1.97 | $1.97 | 195,300 | — | — |
| 2000-02-03 | $1.97 | $1.97 | 191,700 | — | — |
| 2000-02-02 | $1.94 | $1.94 | 198,000 | — | — |
| 2000-02-01 | $1.88 | $1.87 | 209,700 | — | — |
| 2000-01-31 | $1.90 | $1.90 | 260,100 | — | — |
| 2000-01-28 | $1.96 | $1.96 | 91,350 | — | — |
| 2000-01-27 | $1.94 | $1.94 | 335,700 | — | — |
| 2000-01-26 | $1.93 | $1.93 | 342,450 | — | — |
| 2000-01-25 | $2.00 | $2.00 | 774,900 | — | — |
| 2000-01-24 | $2.03 | $2.03 | 252,000 | — | — |
| 2000-01-21 | $2.00 | $2.00 | 210,150 | — | — |
| 2000-01-20 | $2.01 | $2.01 | 513,450 | — | — |
| 2000-01-19 | $2.07 | $2.07 | 276,300 | — | — |
| 2000-01-18 | $2.15 | $2.15 | 277,200 | — | — |
| 2000-01-14 | $2.14 | $2.14 | 329,400 | — | — |
| 2000-01-13 | $2.10 | $2.10 | 316,350 | — | — |
| 2000-01-12 | $2.17 | $2.17 | 178,650 | — | — |
| 2000-01-11 | $2.22 | $2.22 | 355,050 | — | — |
| 2000-01-10 | $2.28 | $2.28 | 320,400 | — | — |
| 2000-01-07 | $2.32 | $2.32 | 976,050 | — | — |
| 2000-01-06 | $2.31 | $2.31 | 380,250 | — | — |
| 2000-01-05 | $2.49 | $2.49 | 266,400 | — | — |
| 2000-01-04 | $2.43 | $2.43 | 200,250 | — | — |
| 2000-01-03 | $2.53 | $2.53 | 202,950 | — | — |