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
- 1992-12-10 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 | $1.13 | $1.12 | 223,200 | — | — |
| 2000-12-28 | $1.19 | $1.19 | 99,400 | — | — |
| 2000-12-27 | $1.13 | $1.12 | 100,700 | — | — |
| 2000-12-26 | $1.13 | $1.12 | 87,200 | — | — |
| 2000-12-22 | $1.06 | $1.06 | 39,400 | — | — |
| 2000-12-21 | $1.13 | $1.12 | 55,300 | — | — |
| 2000-12-20 | $1.13 | $1.12 | 51,100 | — | — |
| 2000-12-19 | $1.31 | $1.31 | 59,800 | — | — |
| 2000-12-18 | $1.31 | $1.31 | 68,500 | — | — |
| 2000-12-15 | $1.38 | $1.38 | 6,300 | — | — |
| 2000-12-14 | $1.38 | $1.38 | 71,400 | — | — |
| 2000-12-13 | $1.44 | $1.44 | 5,300 | — | — |
| 2000-12-12 | $1.38 | $1.38 | 25,800 | — | — |
| 2000-12-11 | $1.44 | $1.44 | 7,100 | — | — |
| 2000-12-08 | $1.44 | $1.44 | 28,900 | — | — |
| 2000-12-07 | $1.44 | $1.44 | 52,900 | — | — |
| 2000-12-06 | $1.44 | $1.44 | 25,100 | — | — |
| 2000-12-05 | $1.44 | $1.44 | 6,200 | — | — |
| 2000-12-04 | $1.44 | $1.44 | 16,600 | — | — |
| 2000-12-01 | $1.56 | $1.56 | 51,200 | — | — |
| 2000-11-30 | $1.44 | $1.44 | 49,600 | — | — |
| 2000-11-29 | $1.56 | $1.56 | 20,100 | — | — |
| 2000-11-28 | $1.56 | $1.56 | 28,600 | — | — |
| 2000-11-27 | $1.44 | $1.44 | 18,100 | — | — |
| 2000-11-24 | $1.31 | $1.31 | 5,500 | — | — |
| 2000-11-22 | $1.25 | $1.25 | 143,600 | — | — |
| 2000-11-21 | $1.50 | $1.50 | 21,400 | — | — |
| 2000-11-20 | $1.50 | $1.50 | 24,400 | — | — |
| 2000-11-17 | $1.63 | $1.62 | 48,200 | — | — |
| 2000-11-16 | $1.50 | $1.50 | 9,800 | — | — |
| 2000-11-15 | $1.50 | $1.50 | 110,700 | — | — |
| 2000-11-14 | $1.56 | $1.56 | 41,600 | — | — |
| 2000-11-13 | $1.56 | $1.56 | 119,600 | — | — |
| 2000-11-10 | $1.69 | $1.69 | 7,400 | — | — |
| 2000-11-09 | $1.69 | $1.69 | 90,400 | — | — |
| 2000-11-08 | $1.69 | $1.69 | 84,800 | — | — |
| 2000-11-07 | $1.69 | $1.69 | 39,200 | — | — |
| 2000-11-06 | $1.69 | $1.69 | 35,500 | — | — |
| 2000-11-03 | $1.75 | $1.75 | 25,800 | — | — |
| 2000-11-02 | $1.81 | $1.81 | 18,300 | — | — |
| 2000-11-01 | $1.94 | $1.94 | 224,000 | — | — |
| 2000-10-31 | $1.88 | $1.87 | 2,400 | — | — |
| 2000-10-30 | $1.75 | $1.75 | 4,100 | — | — |
| 2000-10-27 | $1.69 | $1.69 | 2,900 | — | — |
| 2000-10-26 | $1.69 | $1.69 | 20,300 | — | — |
| 2000-10-25 | $1.69 | $1.69 | 25,900 | — | — |
| 2000-10-24 | $1.75 | $1.75 | 36,400 | — | — |
| 2000-10-23 | $1.88 | $1.87 | 10,400 | — | — |
| 2000-10-20 | $1.88 | $1.87 | 23,100 | — | — |
| 2000-10-19 | $1.75 | $1.75 | 19,500 | — | — |
| 2000-10-18 | $1.63 | $1.62 | 15,200 | — | — |
| 2000-10-17 | $1.81 | $1.81 | 8,500 | — | — |
| 2000-10-16 | $1.75 | $1.75 | 6,600 | — | — |
| 2000-10-13 | $1.75 | $1.75 | 12,500 | — | — |
| 2000-10-12 | $1.63 | $1.62 | 19,900 | — | — |
| 2000-10-11 | $1.81 | $1.81 | 39,800 | — | — |
| 2000-10-10 | $1.88 | $1.87 | 25,000 | — | — |
| 2000-10-09 | $1.88 | $1.87 | 17,600 | — | — |
| 2000-10-06 | $1.75 | $1.75 | 10,300 | — | — |
| 2000-10-05 | $1.81 | $1.81 | 14,500 | — | — |
| 2000-10-04 | $1.81 | $1.81 | 22,800 | — | — |
| 2000-10-03 | $1.88 | $1.87 | 27,400 | — | — |
| 2000-10-02 | $1.88 | $1.87 | 20,600 | — | — |
| 2000-09-29 | $2.13 | $2.12 | 98,600 | — | — |
| 2000-09-28 | $1.69 | $1.69 | 89,000 | — | — |
| 2000-09-27 | $1.94 | $1.94 | 9,500 | — | — |
| 2000-09-26 | $1.81 | $1.81 | 15,100 | — | — |
| 2000-09-25 | $1.75 | $1.75 | 67,800 | — | — |
| 2000-09-22 | $1.94 | $1.94 | 17,700 | — | — |
| 2000-09-21 | $2.00 | $2.00 | 5,600 | — | — |
| 2000-09-20 | $2.06 | $2.06 | 10,300 | — | — |
| 2000-09-19 | $2.00 | $2.00 | 40,100 | — | — |
| 2000-09-18 | $2.00 | $2.00 | 11,300 | — | — |
| 2000-09-15 | $2.00 | $2.00 | 13,100 | — | — |
| 2000-09-14 | $2.06 | $2.06 | 27,900 | — | — |
| 2000-09-13 | $2.13 | $2.12 | 16,000 | — | — |
| 2000-09-12 | $2.00 | $2.00 | 77,200 | — | — |
| 2000-09-11 | $1.94 | $1.94 | 54,900 | — | — |
| 2000-09-08 | $2.00 | $2.00 | 55,700 | — | — |
| 2000-09-07 | $2.00 | $2.00 | 49,200 | — | — |
| 2000-09-06 | $1.94 | $1.94 | 71,600 | — | — |
| 2000-09-05 | $1.88 | $1.87 | 45,600 | — | — |
| 2000-09-01 | $1.88 | $1.87 | 11,000 | — | — |
| 2000-08-31 | $2.00 | $2.00 | 38,800 | — | — |
| 2000-08-30 | $1.94 | $1.94 | 74,400 | — | — |
| 2000-08-29 | $1.81 | $1.81 | 39,700 | — | — |
| 2000-08-28 | $1.75 | $1.75 | 81,500 | — | — |
| 2000-08-25 | $1.56 | $1.56 | 323,800 | — | — |
| 2000-08-24 | $1.56 | $1.56 | 62,800 | — | — |
| 2000-08-23 | $1.63 | $1.62 | 78,000 | — | — |
| 2000-08-22 | $1.63 | $1.62 | 142,900 | — | — |
| 2000-08-21 | $1.56 | $1.56 | 72,900 | — | — |
| 2000-08-18 | $1.63 | $1.62 | 74,000 | — | — |
| 2000-08-17 | $1.56 | $1.56 | 116,600 | — | — |
| 2000-08-16 | $1.56 | $1.56 | 106,500 | — | — |
| 2000-08-15 | $1.63 | $1.62 | 114,000 | — | — |
| 2000-08-14 | $1.81 | $1.81 | 75,700 | — | — |
| 2000-08-11 | $1.69 | $1.69 | 36,000 | — | — |
| 2000-08-10 | $1.69 | $1.69 | 138,400 | — | — |
| 2000-08-09 | $1.63 | $1.62 | 311,200 | — | — |
| 2000-08-08 | $1.44 | $1.44 | 834,800 | — | — |
| 2000-08-07 | $1.88 | $1.87 | 237,200 | — | — |
| 2000-08-04 | $2.00 | $2.00 | 276,100 | — | — |
| 2000-08-03 | $2.56 | $2.56 | 32,600 | — | — |
| 2000-08-02 | $2.56 | $2.56 | 26,000 | — | — |
| 2000-08-01 | $2.44 | $2.44 | 109,600 | — | — |
| 2000-07-31 | $2.38 | $2.37 | 44,000 | — | — |
| 2000-07-28 | $2.44 | $2.44 | 39,700 | — | — |
| 2000-07-27 | $2.63 | $2.63 | 49,000 | — | — |
| 2000-07-26 | $2.75 | $2.75 | 17,500 | — | — |
| 2000-07-25 | $2.81 | $2.81 | 31,100 | — | — |
| 2000-07-24 | $2.69 | $2.69 | 14,700 | — | — |
| 2000-07-21 | $2.75 | $2.75 | 13,500 | — | — |
| 2000-07-20 | $2.69 | $2.69 | 76,500 | — | — |
| 2000-07-19 | $2.63 | $2.63 | 14,700 | — | — |
| 2000-07-18 | $2.69 | $2.69 | 22,400 | — | — |
| 2000-07-17 | $2.88 | $2.87 | 28,900 | — | — |
| 2000-07-14 | $2.75 | $2.75 | 49,100 | — | — |
| 2000-07-13 | $2.81 | $2.81 | 54,900 | — | — |
| 2000-07-12 | $2.75 | $2.75 | 755,500 | — | — |
| 2000-07-11 | $2.75 | $2.75 | 36,700 | — | — |
| 2000-07-10 | $2.88 | $2.87 | 19,100 | — | — |
| 2000-07-07 | $2.88 | $2.87 | 25,000 | — | — |
| 2000-07-06 | $2.75 | $2.75 | 29,200 | — | — |
| 2000-07-05 | $3.00 | $3.00 | 97,300 | — | — |
| 2000-07-03 | $3.00 | $3.00 | 102,700 | — | — |
| 2000-06-30 | $2.13 | $2.12 | 381,700 | — | — |
| 2000-06-29 | $2.81 | $2.81 | 55,900 | — | — |
| 2000-06-28 | $2.88 | $2.87 | 61,800 | — | — |
| 2000-06-27 | $2.94 | $2.94 | 50,000 | — | — |
| 2000-06-26 | $2.88 | $2.87 | 80,800 | — | — |
| 2000-06-23 | $3.13 | $3.12 | 53,300 | — | — |
| 2000-06-22 | $3.13 | $3.12 | 28,000 | — | — |
| 2000-06-21 | $3.31 | $3.31 | 42,000 | — | — |
| 2000-06-20 | $3.25 | $3.25 | 30,900 | — | — |
| 2000-06-19 | $3.06 | $3.06 | 9,600 | — | — |
| 2000-06-16 | $2.94 | $2.94 | 28,400 | — | — |
| 2000-06-15 | $2.81 | $2.81 | 43,100 | — | — |
| 2000-06-14 | $3.06 | $3.06 | 2,800 | — | — |
| 2000-06-13 | $3.19 | $3.19 | 10,800 | — | — |
| 2000-06-12 | $3.06 | $3.06 | 26,800 | — | — |
| 2000-06-09 | $3.25 | $3.25 | 6,700 | — | — |
| 2000-06-08 | $3.06 | $3.06 | 25,400 | — | — |
| 2000-06-07 | $3.38 | $3.37 | 6,400 | — | — |
| 2000-06-06 | $3.38 | $3.37 | 41,400 | — | — |
| 2000-06-05 | $3.50 | $3.50 | 15,400 | — | — |
| 2000-06-02 | $3.63 | $3.62 | 19,100 | — | — |
| 2000-06-01 | $3.69 | $3.69 | 45,500 | — | — |
| 2000-05-31 | $3.44 | $3.44 | 28,300 | — | — |
| 2000-05-30 | $3.50 | $3.50 | 14,000 | — | — |
| 2000-05-26 | $3.63 | $3.62 | 32,600 | — | — |
| 2000-05-25 | $3.50 | $3.50 | 15,200 | — | — |
| 2000-05-24 | $3.38 | $3.37 | 55,500 | — | — |
| 2000-05-23 | $3.25 | $3.25 | 71,200 | — | — |
| 2000-05-22 | $3.19 | $3.19 | 48,900 | — | — |
| 2000-05-19 | $2.69 | $2.69 | 119,100 | — | — |
| 2000-05-18 | $2.50 | $2.50 | 161,300 | — | — |
| 2000-05-17 | $3.06 | $3.06 | 96,900 | — | — |
| 2000-05-16 | $3.06 | $3.06 | 76,700 | — | — |
| 2000-05-15 | $3.19 | $3.19 | 27,900 | — | — |
| 2000-05-12 | $3.25 | $3.25 | 89,200 | — | — |
| 2000-05-11 | $3.19 | $3.19 | 76,500 | — | — |
| 2000-05-10 | $3.25 | $3.25 | 21,900 | — | — |
| 2000-05-09 | $3.38 | $3.37 | 20,200 | — | — |
| 2000-05-08 | $3.56 | $3.56 | 11,200 | — | — |
| 2000-05-05 | $3.63 | $3.62 | 30,400 | — | — |
| 2000-05-04 | $3.50 | $3.50 | 143,900 | — | — |
| 2000-05-03 | $3.56 | $3.56 | 63,000 | — | — |
| 2000-05-02 | $4.00 | $4.00 | 29,200 | — | — |
| 2000-05-01 | $4.13 | $4.12 | 13,600 | — | — |
| 2000-04-28 | $4.19 | $4.19 | 30,000 | — | — |
| 2000-04-27 | $4.50 | $4.50 | 65,900 | — | — |
| 2000-04-26 | $4.50 | $4.50 | 77,300 | — | — |
| 2000-04-25 | $4.06 | $4.06 | 15,600 | — | — |
| 2000-04-24 | $4.13 | $4.12 | 12,900 | — | — |
| 2000-04-20 | $4.38 | $4.37 | 22,600 | — | — |
| 2000-04-19 | $4.31 | $4.31 | 23,400 | — | — |
| 2000-04-18 | $4.25 | $4.25 | 16,700 | — | — |
| 2000-04-17 | $4.13 | $4.12 | 99,200 | — | — |
| 2000-04-14 | $4.06 | $4.06 | 53,800 | — | — |
| 2000-04-13 | $4.19 | $4.19 | 43,100 | — | — |
| 2000-04-12 | $4.13 | $4.12 | 93,300 | — | — |
| 2000-04-11 | $4.31 | $4.31 | 18,300 | — | — |
| 2000-04-10 | $4.38 | $4.37 | 31,200 | — | — |
| 2000-04-07 | $4.44 | $4.44 | 42,300 | — | — |
| 2000-04-06 | $4.44 | $4.44 | 39,700 | — | — |
| 2000-04-05 | $4.13 | $4.12 | 33,400 | — | — |
| 2000-04-04 | $4.06 | $4.06 | 71,800 | — | — |
| 2000-04-03 | $4.13 | $4.12 | 35,000 | — | — |
| 2000-03-31 | $4.13 | $4.12 | 66,000 | — | — |
| 2000-03-30 | $4.00 | $4.00 | 37,200 | — | — |
| 2000-03-29 | $4.19 | $4.19 | 56,900 | — | — |
| 2000-03-28 | $3.88 | $3.87 | 23,100 | — | — |
| 2000-03-27 | $4.13 | $4.12 | 30,100 | — | — |
| 2000-03-24 | $4.06 | $4.06 | 77,100 | — | — |
| 2000-03-23 | $4.50 | $4.50 | 104,600 | — | — |
| 2000-03-22 | $4.31 | $4.31 | 88,500 | — | — |
| 2000-03-21 | $4.88 | $4.87 | 70,200 | — | — |
| 2000-03-20 | $4.69 | $4.69 | 209,800 | — | — |
| 2000-03-17 | $4.63 | $4.62 | 38,900 | — | — |
| 2000-03-16 | $4.63 | $4.62 | 202,700 | — | — |
| 2000-03-15 | $4.56 | $4.56 | 47,900 | — | — |
| 2000-03-14 | $4.44 | $4.44 | 288,200 | — | — |
| 2000-03-13 | $5.00 | $5.00 | 297,800 | — | — |
| 2000-03-10 | $4.31 | $4.31 | 483,100 | — | — |
| 2000-03-09 | $3.25 | $3.25 | 425,700 | — | — |
| 2000-03-08 | $2.63 | $2.63 | 239,800 | — | — |
| 2000-03-07 | $2.63 | $2.63 | 154,800 | — | — |
| 2000-03-06 | $2.56 | $2.56 | 286,200 | — | — |
| 2000-03-03 | $2.88 | $2.87 | 170,600 | — | — |
| 2000-03-02 | $3.06 | $3.06 | 225,900 | — | — |
| 2000-03-01 | $3.31 | $3.31 | 117,100 | — | — |
| 2000-02-29 | $3.19 | $3.19 | 228,400 | — | — |
| 2000-02-28 | $3.50 | $3.50 | 118,600 | — | — |
| 2000-02-25 | $3.44 | $3.44 | 221,400 | — | — |
| 2000-02-24 | $3.94 | $3.94 | 101,900 | — | — |
| 2000-02-23 | $3.56 | $3.56 | 195,300 | — | — |
| 2000-02-22 | $3.81 | $3.81 | 157,400 | — | — |
| 2000-02-18 | $4.00 | $4.00 | 155,300 | — | — |
| 2000-02-17 | $4.00 | $4.00 | 383,200 | — | — |
| 2000-02-16 | $4.81 | $4.81 | 91,300 | — | — |
| 2000-02-15 | $4.88 | $4.87 | 204,300 | — | — |
| 2000-02-14 | $4.63 | $4.62 | 27,400 | — | — |
| 2000-02-11 | $4.25 | $4.25 | 195,600 | — | — |
| 2000-02-10 | $4.25 | $4.25 | 132,100 | — | — |
| 2000-02-09 | $4.50 | $4.50 | 68,000 | — | — |
| 2000-02-08 | $4.63 | $4.62 | 119,800 | — | — |
| 2000-02-07 | $4.56 | $4.56 | 61,500 | — | — |
| 2000-02-04 | $4.56 | $4.56 | 86,400 | — | — |
| 2000-02-03 | $4.63 | $4.62 | 273,500 | — | — |
| 2000-02-02 | $4.88 | $4.87 | 71,600 | — | — |
| 2000-02-01 | $5.06 | $5.06 | 81,200 | — | — |
| 2000-01-31 | $5.38 | $5.37 | 55,600 | — | — |
| 2000-01-28 | $5.88 | $5.87 | 55,700 | — | — |
| 2000-01-27 | $6.13 | $6.12 | 38,000 | — | — |
| 2000-01-26 | $6.06 | $6.06 | 29,000 | — | — |
| 2000-01-25 | $6.00 | $6.00 | 25,500 | — | — |
| 2000-01-24 | $5.81 | $5.81 | 28,500 | — | — |
| 2000-01-21 | $6.00 | $6.00 | 35,500 | — | — |
| 2000-01-20 | $6.00 | $6.00 | 56,000 | — | — |
| 2000-01-19 | $6.56 | $6.56 | 33,400 | — | — |
| 2000-01-18 | $6.63 | $6.62 | 78,400 | — | — |
| 2000-01-14 | $6.69 | $6.69 | 84,100 | — | — |
| 2000-01-13 | $6.81 | $6.81 | 47,600 | — | — |
| 2000-01-12 | $7.00 | $7.00 | 58,600 | — | — |
| 2000-01-11 | $7.13 | $7.12 | 60,200 | — | — |
| 2000-01-10 | $7.25 | $7.25 | 73,500 | — | — |
| 2000-01-07 | $7.00 | $7.00 | 91,500 | — | — |
| 2000-01-06 | $7.88 | $7.87 | 52,000 | — | — |
| 2000-01-05 | $8.13 | $8.12 | 38,500 | — | — |
| 2000-01-04 | $8.44 | $8.44 | 121,200 | — | — |
| 2000-01-03 | $8.44 | $8.44 | 95,800 | — | — |