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
- 1989-12-14 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 | $1.96 | $1.96 | 82,500 | — | — |
| 2000-12-28 | $1.81 | $1.81 | 41,700 | — | — |
| 2000-12-27 | $1.81 | $1.81 | 3,600 | — | — |
| 2000-12-26 | $1.81 | $1.81 | 8,700 | — | — |
| 2000-12-22 | $1.83 | $1.83 | 21,900 | — | — |
| 2000-12-21 | $1.79 | $1.79 | 27,000 | — | — |
| 2000-12-20 | $1.71 | $1.71 | 64,500 | — | — |
| 2000-12-19 | $1.79 | $1.79 | 52,200 | — | — |
| 2000-12-18 | $1.81 | $1.81 | 43,800 | — | — |
| 2000-12-15 | $2.00 | $2.00 | 41,700 | — | — |
| 2000-12-14 | $2.08 | $2.08 | 6,000 | — | — |
| 2000-12-13 | $2.23 | $2.23 | 10,800 | — | — |
| 2000-12-12 | $2.25 | $2.25 | 19,500 | — | — |
| 2000-12-11 | $2.25 | $2.25 | 1,200 | — | — |
| 2000-12-08 | $2.15 | $2.15 | 15,000 | — | — |
| 2000-12-07 | $2.31 | $2.31 | 6,000 | — | — |
| 2000-12-06 | $2.29 | $2.29 | 25,500 | — | — |
| 2000-12-05 | $2.21 | $2.21 | 34,200 | — | — |
| 2000-12-04 | $2.15 | $2.15 | 16,200 | — | — |
| 2000-12-01 | $2.23 | $2.23 | 31,800 | — | — |
| 2000-11-30 | $2.23 | $2.23 | 115,200 | — | — |
| 2000-11-29 | $2.25 | $2.25 | 27,600 | — | — |
| 2000-11-28 | $2.25 | $2.25 | 9,600 | — | — |
| 2000-11-27 | $2.33 | $2.33 | 900 | — | — |
| 2000-11-24 | $2.35 | $2.35 | 24,300 | — | — |
| 2000-11-22 | $2.33 | $2.33 | 5,400 | — | — |
| 2000-11-21 | $2.33 | $2.33 | 16,200 | — | — |
| 2000-11-20 | $2.25 | $2.25 | 68,400 | — | — |
| 2000-11-17 | $2.33 | $2.33 | 30,000 | — | — |
| 2000-11-16 | $2.33 | $2.33 | 9,300 | — | — |
| 2000-11-15 | $2.33 | $2.33 | 0 | — | — |
| 2000-11-14 | $2.33 | $2.33 | 11,700 | — | — |
| 2000-11-13 | $2.15 | $2.15 | 13,500 | — | — |
| 2000-11-10 | $2.31 | $2.31 | 900 | — | — |
| 2000-11-09 | $2.27 | $2.27 | 300 | — | — |
| 2000-11-08 | $2.27 | $2.27 | 300 | — | — |
| 2000-11-07 | $2.29 | $2.29 | 5,700 | — | — |
| 2000-11-06 | $2.27 | $2.27 | 4,200 | — | — |
| 2000-11-03 | $2.29 | $2.29 | 7,200 | — | — |
| 2000-11-02 | $2.31 | $2.31 | 12,900 | — | — |
| 2000-11-01 | $2.33 | $2.33 | 94,500 | — | — |
| 2000-10-31 | $2.29 | $2.29 | 4,200 | — | — |
| 2000-10-30 | $2.29 | $2.29 | 5,700 | — | — |
| 2000-10-27 | $2.29 | $2.29 | 32,400 | — | — |
| 2000-10-26 | $2.33 | $2.33 | 18,300 | — | — |
| 2000-10-25 | $2.25 | $2.25 | 7,500 | — | — |
| 2000-10-24 | $2.32 | $2.32 | 14,700 | — | — |
| 2000-10-23 | $2.27 | $2.27 | 19,200 | — | — |
| 2000-10-20 | $2.29 | $2.29 | 26,400 | — | — |
| 2000-10-19 | $2.15 | $2.15 | 11,400 | — | — |
| 2000-10-18 | $2.17 | $2.17 | 13,800 | — | — |
| 2000-10-17 | $2.13 | $2.13 | 32,100 | — | — |
| 2000-10-16 | $2.06 | $2.06 | 122,700 | — | — |
| 2000-10-13 | $2.25 | $2.25 | 16,500 | — | — |
| 2000-10-12 | $2.21 | $2.21 | 57,000 | — | — |
| 2000-10-11 | $2.19 | $2.19 | 0 | — | — |
| 2000-10-10 | $2.19 | $2.19 | 59,400 | — | — |
| 2000-10-09 | $2.10 | $2.10 | 43,500 | — | — |
| 2000-10-06 | $2.21 | $2.21 | 14,700 | — | — |
| 2000-10-05 | $2.25 | $2.25 | 29,400 | — | — |
| 2000-10-04 | $2.29 | $2.29 | 6,900 | — | — |
| 2000-10-03 | $2.40 | $2.40 | 7,800 | — | — |
| 2000-10-02 | $2.42 | $2.42 | 37,500 | — | — |
| 2000-09-29 | $2.41 | $2.41 | 89,700 | — | — |
| 2000-09-28 | $2.38 | $2.37 | 81,300 | — | — |
| 2000-09-27 | $2.17 | $2.17 | 117,900 | — | — |
| 2000-09-26 | $2.17 | $2.17 | 56,100 | — | — |
| 2000-09-25 | $2.21 | $2.21 | 92,100 | — | — |
| 2000-09-22 | $2.17 | $2.17 | 46,800 | — | — |
| 2000-09-21 | $2.22 | $2.22 | 7,800 | — | — |
| 2000-09-20 | $2.22 | $2.22 | 1,500 | — | — |
| 2000-09-19 | $2.33 | $2.33 | 43,200 | — | — |
| 2000-09-18 | $2.29 | $2.29 | 9,900 | — | — |
| 2000-09-15 | $2.30 | $2.30 | 103,500 | — | — |
| 2000-09-14 | $2.27 | $2.27 | 54,000 | — | — |
| 2000-09-13 | $2.29 | $2.29 | 10,500 | — | — |
| 2000-09-12 | $2.33 | $2.33 | 18,300 | — | — |
| 2000-09-11 | $2.33 | $2.33 | 23,400 | — | — |
| 2000-09-08 | $2.35 | $2.35 | 101,400 | — | — |
| 2000-09-07 | $2.42 | $2.42 | 181,500 | — | — |
| 2000-09-06 | $2.10 | $2.10 | 5,400 | — | — |
| 2000-09-05 | $2.13 | $2.13 | 29,100 | — | — |
| 2000-09-01 | $2.08 | $2.08 | 6,300 | — | — |
| 2000-08-31 | $2.21 | $2.21 | 6,300 | — | — |
| 2000-08-30 | $2.21 | $2.21 | 10,200 | — | — |
| 2000-08-29 | $2.13 | $2.13 | 5,700 | — | — |
| 2000-08-28 | $2.19 | $2.19 | 22,800 | — | — |
| 2000-08-25 | $2.08 | $2.08 | 16,800 | — | — |
| 2000-08-24 | $2.08 | $2.08 | 18,600 | — | — |
| 2000-08-23 | $2.03 | $2.03 | 40,200 | — | — |
| 2000-08-22 | $2.04 | $2.04 | 97,500 | — | — |
| 2000-08-21 | $2.47 | $2.47 | 152,100 | — | — |
| 2000-08-18 | $2.40 | $2.40 | 170,700 | — | — |
| 2000-08-17 | $2.00 | $2.00 | 120,900 | — | — |
| 2000-08-16 | $2.00 | $2.00 | 42,000 | — | — |
| 2000-08-15 | $1.91 | $1.91 | 0 | — | — |
| 2000-08-14 | $1.91 | $1.91 | 24,300 | — | — |
| 2000-08-11 | $1.91 | $1.91 | 12,000 | — | — |
| 2000-08-10 | $1.94 | $1.94 | 28,500 | — | — |
| 2000-08-09 | $1.92 | $1.92 | 49,800 | — | — |
| 2000-08-08 | $1.86 | $1.86 | 41,100 | — | — |
| 2000-08-07 | $1.88 | $1.87 | 102,600 | — | — |
| 2000-08-04 | $1.75 | $1.75 | 28,800 | — | — |
| 2000-08-03 | $1.71 | $1.71 | 23,400 | — | — |
| 2000-08-02 | $1.75 | $1.75 | 6,600 | — | — |
| 2000-08-01 | $1.74 | $1.74 | 15,600 | — | — |
| 2000-07-31 | $1.71 | $1.71 | 6,600 | — | — |
| 2000-07-28 | $1.69 | $1.69 | 66,600 | — | — |
| 2000-07-27 | $1.69 | $1.69 | 0 | — | — |
| 2000-07-26 | $1.69 | $1.69 | 9,000 | — | — |
| 2000-07-25 | $1.75 | $1.75 | 20,100 | — | — |
| 2000-07-24 | $1.75 | $1.75 | 77,400 | — | — |
| 2000-07-21 | $1.67 | $1.67 | 23,100 | — | — |
| 2000-07-20 | $1.67 | $1.67 | 3,600 | — | — |
| 2000-07-19 | $1.67 | $1.67 | 71,400 | — | — |
| 2000-07-18 | $1.67 | $1.67 | 11,400 | — | — |
| 2000-07-17 | $1.61 | $1.61 | 9,900 | — | — |
| 2000-07-14 | $1.67 | $1.67 | 2,100 | — | — |
| 2000-07-13 | $1.67 | $1.67 | 20,700 | — | — |
| 2000-07-12 | $1.67 | $1.67 | 6,900 | — | — |
| 2000-07-11 | $1.63 | $1.63 | 600 | — | — |
| 2000-07-10 | $1.75 | $1.75 | 4,200 | — | — |
| 2000-07-07 | $1.69 | $1.69 | 18,900 | — | — |
| 2000-07-06 | $1.75 | $1.75 | 54,900 | — | — |
| 2000-07-05 | $1.82 | $1.82 | 20,100 | — | — |
| 2000-07-03 | $1.77 | $1.77 | 14,400 | — | — |
| 2000-06-30 | $1.77 | $1.77 | 39,000 | — | — |
| 2000-06-29 | $1.75 | $1.75 | 18,000 | — | — |
| 2000-06-28 | $1.69 | $1.69 | 51,600 | — | — |
| 2000-06-27 | $1.58 | $1.58 | 0 | — | — |
| 2000-06-26 | $1.58 | $1.58 | 69,300 | — | — |
| 2000-06-23 | $1.56 | $1.56 | 33,300 | — | — |
| 2000-06-22 | $1.55 | $1.55 | 228,900 | — | — |
| 2000-06-21 | $1.56 | $1.56 | 180,300 | — | — |
| 2000-06-20 | $1.58 | $1.58 | 2,400 | — | — |
| 2000-06-19 | $1.54 | $1.54 | 3,600 | — | — |
| 2000-06-16 | $1.58 | $1.58 | 3,600 | — | — |
| 2000-06-15 | $1.59 | $1.59 | 4,500 | — | — |
| 2000-06-14 | $1.57 | $1.57 | 85,800 | — | — |
| 2000-06-13 | $1.61 | $1.61 | 21,000 | — | — |
| 2000-06-12 | $1.63 | $1.63 | 8,400 | — | — |
| 2000-06-09 | $1.58 | $1.58 | 6,300 | — | — |
| 2000-06-08 | $1.56 | $1.56 | 4,800 | — | — |
| 2000-06-07 | $1.67 | $1.67 | 32,400 | — | — |
| 2000-06-06 | $1.58 | $1.58 | 7,800 | — | — |
| 2000-06-05 | $1.54 | $1.54 | 105,000 | — | — |
| 2000-06-02 | $1.56 | $1.56 | 16,200 | — | — |
| 2000-06-01 | $1.56 | $1.56 | 41,100 | — | — |
| 2000-05-31 | $1.52 | $1.52 | 22,800 | — | — |
| 2000-05-30 | $1.54 | $1.54 | 184,800 | — | — |
| 2000-05-26 | $1.50 | $1.50 | 111,600 | — | — |
| 2000-05-25 | $1.54 | $1.54 | 43,800 | — | — |
| 2000-05-24 | $1.51 | $1.51 | 66,900 | — | — |
| 2000-05-23 | $1.58 | $1.58 | 15,300 | — | — |
| 2000-05-22 | $1.67 | $1.67 | 51,900 | — | — |
| 2000-05-19 | $1.59 | $1.59 | 51,900 | — | — |
| 2000-05-18 | $1.63 | $1.63 | 44,100 | — | — |
| 2000-05-17 | $1.50 | $1.50 | 154,800 | — | — |
| 2000-05-16 | $1.71 | $1.71 | 52,200 | — | — |
| 2000-05-15 | $1.79 | $1.79 | 54,300 | — | — |
| 2000-05-12 | $1.79 | $1.79 | 61,800 | — | — |
| 2000-05-11 | $1.81 | $1.81 | 86,700 | — | — |
| 2000-05-10 | $1.83 | $1.83 | 132,600 | — | — |
| 2000-05-09 | $1.78 | $1.78 | 205,800 | — | — |
| 2000-05-08 | $1.88 | $1.87 | 217,800 | — | — |
| 2000-05-05 | $1.71 | $1.71 | 118,200 | — | — |
| 2000-05-04 | $1.48 | $1.48 | 27,000 | — | — |
| 2000-05-03 | $1.49 | $1.49 | 0 | — | — |
| 2000-05-02 | $1.49 | $1.49 | 15,000 | — | — |
| 2000-05-01 | $1.44 | $1.44 | 300 | — | — |
| 2000-04-28 | $1.50 | $1.50 | 19,200 | — | — |
| 2000-04-27 | $1.50 | $1.50 | 6,600 | — | — |
| 2000-04-26 | $1.52 | $1.52 | 33,300 | — | — |
| 2000-04-25 | $1.48 | $1.48 | 63,000 | — | — |
| 2000-04-24 | $1.44 | $1.44 | 13,200 | — | — |
| 2000-04-20 | $1.50 | $1.50 | 50,100 | — | — |
| 2000-04-19 | $1.46 | $1.46 | 23,700 | — | — |
| 2000-04-18 | $1.42 | $1.42 | 40,200 | — | — |
| 2000-04-17 | $1.38 | $1.37 | 319,200 | — | — |
| 2000-04-14 | $1.38 | $1.37 | 78,300 | — | — |
| 2000-04-13 | $1.46 | $1.46 | 175,500 | — | — |
| 2000-04-12 | $1.48 | $1.48 | 156,300 | — | — |
| 2000-04-11 | $1.44 | $1.44 | 92,400 | — | — |
| 2000-04-10 | $1.54 | $1.54 | 34,200 | — | — |
| 2000-04-07 | $1.50 | $1.50 | 87,300 | — | — |
| 2000-04-06 | $1.54 | $1.54 | 37,500 | — | — |
| 2000-04-05 | $1.42 | $1.42 | 143,400 | — | — |
| 2000-04-04 | $1.54 | $1.54 | 138,900 | — | — |
| 2000-04-03 | $1.58 | $1.58 | 84,300 | — | — |
| 2000-03-31 | $1.54 | $1.54 | 145,200 | — | — |
| 2000-03-30 | $1.44 | $1.44 | 439,500 | — | — |
| 2000-03-29 | $1.29 | $1.29 | 26,700 | — | — |
| 2000-03-28 | $1.21 | $1.21 | 116,700 | — | — |
| 2000-03-27 | $1.21 | $1.21 | 86,700 | — | — |
| 2000-03-24 | $1.21 | $1.21 | 25,500 | — | — |
| 2000-03-23 | $1.21 | $1.21 | 2,100 | — | — |
| 2000-03-22 | $1.27 | $1.27 | 189,900 | — | — |
| 2000-03-21 | $1.32 | $1.32 | 68,700 | — | — |
| 2000-03-20 | $1.28 | $1.28 | 155,400 | — | — |
| 2000-03-17 | $1.17 | $1.17 | 362,700 | — | — |
| 2000-03-16 | $1.08 | $1.08 | 12,600 | — | — |
| 2000-03-15 | $1.08 | $1.08 | 35,100 | — | — |
| 2000-03-14 | $1.00 | $1.00 | 75,000 | — | — |
| 2000-03-13 | $1.10 | $1.10 | 144,600 | — | — |
| 2000-03-10 | $1.05 | $1.05 | 66,300 | — | — |
| 2000-03-09 | $1.11 | $1.11 | 24,000 | — | — |
| 2000-03-08 | $1.15 | $1.15 | 4,500 | — | — |
| 2000-03-07 | $1.14 | $1.14 | 28,500 | — | — |
| 2000-03-06 | $1.13 | $1.13 | 10,500 | — | — |
| 2000-03-03 | $1.13 | $1.13 | 4,500 | — | — |
| 2000-03-02 | $1.13 | $1.13 | 48,300 | — | — |
| 2000-03-01 | $1.04 | $1.04 | 50,400 | — | — |
| 2000-02-29 | $1.08 | $1.08 | 18,300 | — | — |
| 2000-02-28 | $1.13 | $1.13 | 61,800 | — | — |
| 2000-02-25 | $1.13 | $1.13 | 47,400 | — | — |
| 2000-02-24 | $1.08 | $1.08 | 83,400 | — | — |
| 2000-02-23 | $1.10 | $1.10 | 173,700 | — | — |
| 2000-02-22 | $1.16 | $1.16 | 12,600 | — | — |
| 2000-02-18 | $1.15 | $1.15 | 2,400 | — | — |
| 2000-02-17 | $1.16 | $1.16 | 54,600 | — | — |
| 2000-02-16 | $1.17 | $1.17 | 14,400 | — | — |
| 2000-02-15 | $1.17 | $1.17 | 32,400 | — | — |
| 2000-02-14 | $1.15 | $1.15 | 21,900 | — | — |
| 2000-02-11 | $1.14 | $1.14 | 62,700 | — | — |
| 2000-02-10 | $1.10 | $1.10 | 61,800 | — | — |
| 2000-02-09 | $1.17 | $1.17 | 43,500 | — | — |
| 2000-02-08 | $1.21 | $1.21 | 10,200 | — | — |
| 2000-02-07 | $1.17 | $1.17 | 108,000 | — | — |
| 2000-02-04 | $1.20 | $1.20 | 35,400 | — | — |
| 2000-02-03 | $1.17 | $1.17 | 122,400 | — | — |
| 2000-02-02 | $1.17 | $1.17 | 93,300 | — | — |
| 2000-02-01 | $1.18 | $1.18 | 45,300 | — | — |
| 2000-01-31 | $1.16 | $1.16 | 77,400 | — | — |
| 2000-01-28 | $1.25 | $1.25 | 11,100 | — | — |
| 2000-01-27 | $1.25 | $1.25 | 35,700 | — | — |
| 2000-01-26 | $1.21 | $1.21 | 113,100 | — | — |
| 2000-01-25 | $1.14 | $1.14 | 2,100 | — | — |
| 2000-01-24 | $1.15 | $1.15 | 81,000 | — | — |
| 2000-01-21 | $1.21 | $1.21 | 36,300 | — | — |
| 2000-01-20 | $1.18 | $1.18 | 165,300 | — | — |
| 2000-01-19 | $1.17 | $1.17 | 119,400 | — | — |
| 2000-01-18 | $1.15 | $1.15 | 26,400 | — | — |
| 2000-01-14 | $1.23 | $1.23 | 36,900 | — | — |
| 2000-01-13 | $1.21 | $1.21 | 55,200 | — | — |
| 2000-01-12 | $1.15 | $1.15 | 36,000 | — | — |
| 2000-01-11 | $1.16 | $1.16 | 61,500 | — | — |
| 2000-01-10 | $1.17 | $1.17 | 7,200 | — | — |
| 2000-01-07 | $1.17 | $1.17 | 26,700 | — | — |
| 2000-01-06 | $1.18 | $1.18 | 18,900 | — | — |
| 2000-01-05 | $1.19 | $1.19 | 58,500 | — | — |
| 2000-01-04 | $1.13 | $1.13 | 101,700 | — | — |
| 2000-01-03 | $1.13 | $1.13 | 109,200 | — | — |