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 | $0.50 | $0.52 | 964,900 | — | — |
| 2000-12-28 | $0.56 | $0.58 | 490,800 | — | — |
| 2000-12-27 | $0.56 | $0.58 | 425,000 | — | — |
| 2000-12-26 | $0.56 | $0.58 | 1,018,800 | — | — |
| 2000-12-22 | $0.56 | $0.58 | 243,800 | — | — |
| 2000-12-21 | $0.63 | $0.64 | 363,500 | — | — |
| 2000-12-20 | $0.56 | $0.58 | 467,700 | — | — |
| 2000-12-19 | $0.56 | $0.58 | 424,000 | — | — |
| 2000-12-18 | $0.56 | $0.58 | 981,600 | — | — |
| 2000-12-15 | $0.69 | $0.71 | 305,500 | — | — |
| 2000-12-14 | $0.63 | $0.64 | 231,400 | — | — |
| 2000-12-13 | $0.63 | $0.64 | 251,500 | — | — |
| 2000-12-12 | $0.69 | $0.71 | 176,800 | — | — |
| 2000-12-11 | $0.63 | $0.64 | 165,900 | — | — |
| 2000-12-08 | $0.69 | $0.71 | 261,800 | — | — |
| 2000-12-07 | $0.75 | $0.77 | 196,500 | — | — |
| 2000-12-06 | $0.69 | $0.71 | 267,700 | — | — |
| 2000-12-05 | $0.63 | $0.64 | 177,800 | — | — |
| 2000-12-04 | $0.63 | $0.64 | 252,800 | — | — |
| 2000-12-01 | $0.63 | $0.64 | 303,400 | — | — |
| 2000-11-30 | $0.63 | $0.64 | 278,100 | — | — |
| 2000-11-29 | $0.75 | $0.77 | 236,800 | — | — |
| 2000-11-28 | $0.94 | $0.97 | 633,400 | — | — |
| 2000-11-27 | $0.81 | $0.84 | 342,800 | — | — |
| 2000-11-24 | $0.63 | $0.64 | 148,900 | — | — |
| 2000-11-22 | $0.63 | $0.64 | 302,900 | — | — |
| 2000-11-21 | $0.56 | $0.58 | 295,300 | — | — |
| 2000-11-20 | $0.63 | $0.64 | 488,000 | — | — |
| 2000-11-17 | $0.50 | $0.52 | 139,100 | — | — |
| 2000-11-16 | $0.50 | $0.52 | 248,200 | — | — |
| 2000-11-15 | $0.56 | $0.58 | 96,900 | — | — |
| 2000-11-14 | $0.50 | $0.52 | 181,100 | — | — |
| 2000-11-13 | $0.56 | $0.58 | 127,700 | — | — |
| 2000-11-10 | $0.56 | $0.58 | 79,000 | — | — |
| 2000-11-09 | $0.56 | $0.58 | 53,600 | — | — |
| 2000-11-08 | $0.56 | $0.58 | 139,300 | — | — |
| 2000-11-07 | $0.56 | $0.58 | 137,100 | — | — |
| 2000-11-06 | $0.56 | $0.58 | 204,900 | — | — |
| 2000-11-03 | $0.56 | $0.58 | 119,400 | — | — |
| 2000-11-02 | $0.56 | $0.58 | 103,700 | — | — |
| 2000-11-01 | $0.50 | $0.52 | 82,800 | — | — |
| 2000-10-31 | $0.56 | $0.58 | 122,500 | — | — |
| 2000-10-30 | $0.56 | $0.58 | 124,600 | — | — |
| 2000-10-27 | $0.56 | $0.58 | 181,400 | — | — |
| 2000-10-26 | $0.56 | $0.58 | 258,200 | — | — |
| 2000-10-25 | $0.56 | $0.58 | 219,000 | — | — |
| 2000-10-24 | $0.56 | $0.58 | 384,900 | — | — |
| 2000-10-23 | $0.56 | $0.58 | 313,300 | — | — |
| 2000-10-20 | $0.63 | $0.64 | 134,800 | — | — |
| 2000-10-19 | $0.63 | $0.64 | 211,500 | — | — |
| 2000-10-18 | $0.56 | $0.58 | 238,900 | — | — |
| 2000-10-17 | $0.56 | $0.58 | 162,000 | — | — |
| 2000-10-16 | $0.63 | $0.64 | 171,400 | — | — |
| 2000-10-13 | $0.63 | $0.64 | 409,700 | — | — |
| 2000-10-12 | $0.63 | $0.64 | 239,200 | — | — |
| 2000-10-11 | $0.56 | $0.58 | 320,400 | — | — |
| 2000-10-10 | $0.63 | $0.64 | 736,100 | — | — |
| 2000-10-09 | $0.75 | $0.77 | 112,500 | — | — |
| 2000-10-06 | $0.75 | $0.77 | 104,200 | — | — |
| 2000-10-05 | $0.75 | $0.77 | 115,600 | — | — |
| 2000-10-04 | $0.75 | $0.77 | 67,400 | — | — |
| 2000-10-03 | $0.81 | $0.84 | 115,900 | — | — |
| 2000-10-02 | $0.75 | $0.77 | 71,800 | — | — |
| 2000-09-29 | $0.75 | $0.77 | 586,000 | — | — |
| 2000-09-28 | $0.81 | $0.84 | 252,300 | — | — |
| 2000-09-27 | $0.88 | $0.90 | 98,300 | — | — |
| 2000-09-26 | $0.88 | $0.90 | 100,000 | — | — |
| 2000-09-25 | $0.81 | $0.84 | 381,600 | — | — |
| 2000-09-22 | $0.94 | $0.97 | 134,000 | — | — |
| 2000-09-21 | $1.00 | $1.03 | 53,100 | — | — |
| 2000-09-20 | $0.94 | $0.97 | 183,400 | — | — |
| 2000-09-19 | $1.06 | $1.10 | 87,500 | — | — |
| 2000-09-18 | $1.06 | $1.10 | 355,900 | — | — |
| 2000-09-15 | $1.00 | $1.03 | 93,300 | — | — |
| 2000-09-14 | $1.00 | $1.03 | 120,400 | — | — |
| 2000-09-13 | $1.00 | $1.03 | 52,900 | — | — |
| 2000-09-12 | $1.06 | $1.10 | 131,900 | — | — |
| 2000-09-11 | $1.00 | $1.03 | 202,200 | — | — |
| 2000-09-08 | $1.00 | $1.03 | 196,900 | — | — |
| 2000-09-07 | $1.00 | $1.03 | 193,500 | — | — |
| 2000-09-06 | $0.94 | $0.97 | 476,600 | — | — |
| 2000-09-05 | $1.06 | $1.10 | 394,300 | — | — |
| 2000-09-01 | $0.94 | $0.97 | 208,000 | — | — |
| 2000-08-31 | $0.88 | $0.90 | 436,300 | — | — |
| 2000-08-30 | $0.88 | $0.90 | 206,600 | — | — |
| 2000-08-29 | $0.81 | $0.84 | 258,300 | — | — |
| 2000-08-28 | $0.81 | $0.84 | 344,600 | — | — |
| 2000-08-25 | $0.81 | $0.84 | 191,700 | — | — |
| 2000-08-24 | $0.75 | $0.77 | 41,500 | — | — |
| 2000-08-23 | $0.81 | $0.84 | 825,400 | — | — |
| 2000-08-22 | $0.94 | $0.97 | 58,100 | — | — |
| 2000-08-21 | $0.81 | $0.84 | 118,800 | — | — |
| 2000-08-18 | $0.88 | $0.90 | 158,800 | — | — |
| 2000-08-17 | $0.88 | $0.90 | 66,300 | — | — |
| 2000-08-16 | $0.94 | $0.97 | 159,700 | — | — |
| 2000-08-15 | $0.94 | $0.97 | 103,900 | — | — |
| 2000-08-14 | $0.88 | $0.90 | 115,000 | — | — |
| 2000-08-11 | $0.88 | $0.90 | 126,100 | — | — |
| 2000-08-10 | $0.81 | $0.84 | 67,700 | — | — |
| 2000-08-09 | $0.81 | $0.84 | 98,700 | — | — |
| 2000-08-08 | $0.88 | $0.90 | 102,900 | — | — |
| 2000-08-07 | $0.88 | $0.90 | 98,100 | — | — |
| 2000-08-04 | $0.88 | $0.90 | 55,700 | — | — |
| 2000-08-03 | $0.88 | $0.90 | 419,200 | — | — |
| 2000-08-02 | $0.94 | $0.97 | 143,600 | — | — |
| 2000-08-01 | $1.00 | $1.03 | 137,400 | — | — |
| 2000-07-31 | $0.88 | $0.90 | 61,200 | — | — |
| 2000-07-28 | $0.94 | $0.97 | 33,700 | — | — |
| 2000-07-27 | $0.94 | $0.97 | 231,900 | — | — |
| 2000-07-26 | $0.94 | $0.97 | 298,000 | — | — |
| 2000-07-25 | $0.88 | $0.90 | 613,300 | — | — |
| 2000-07-24 | $0.88 | $0.90 | 172,000 | — | — |
| 2000-07-21 | $0.88 | $0.90 | 72,400 | — | — |
| 2000-07-20 | $0.94 | $0.97 | 121,000 | — | — |
| 2000-07-19 | $0.94 | $0.97 | 171,400 | — | — |
| 2000-07-18 | $0.88 | $0.90 | 318,700 | — | — |
| 2000-07-17 | $0.94 | $0.97 | 162,700 | — | — |
| 2000-07-14 | $0.94 | $0.97 | 136,600 | — | — |
| 2000-07-13 | $0.94 | $0.97 | 88,100 | — | — |
| 2000-07-12 | $1.00 | $1.03 | 197,500 | — | — |
| 2000-07-11 | $0.94 | $0.97 | 150,700 | — | — |
| 2000-07-10 | $0.94 | $0.97 | 104,000 | — | — |
| 2000-07-07 | $0.94 | $0.97 | 520,600 | — | — |
| 2000-07-06 | $1.06 | $1.10 | 382,000 | — | — |
| 2000-07-05 | $1.06 | $1.10 | 105,600 | — | — |
| 2000-07-03 | $1.06 | $1.10 | 78,000 | — | — |
| 2000-06-30 | $1.13 | $1.16 | 188,600 | — | — |
| 2000-06-29 | $1.13 | $1.16 | 79,400 | — | — |
| 2000-06-28 | $1.13 | $1.16 | 194,900 | — | — |
| 2000-06-27 | $1.06 | $1.10 | 168,700 | — | — |
| 2000-06-26 | $1.06 | $1.10 | 83,300 | — | — |
| 2000-06-23 | $1.06 | $1.10 | 182,600 | — | — |
| 2000-06-22 | $1.06 | $1.10 | 69,000 | — | — |
| 2000-06-21 | $1.06 | $1.10 | 303,400 | — | — |
| 2000-06-20 | $1.13 | $1.16 | 117,000 | — | — |
| 2000-06-19 | $1.13 | $1.16 | 173,200 | — | — |
| 2000-06-16 | $1.06 | $1.10 | 119,900 | — | — |
| 2000-06-15 | $1.13 | $1.16 | 92,800 | — | — |
| 2000-06-14 | $1.06 | $1.10 | 166,100 | — | — |
| 2000-06-13 | $1.06 | $1.10 | 444,300 | — | — |
| 2000-06-12 | $1.19 | $1.23 | 69,800 | — | — |
| 2000-06-09 | $1.13 | $1.16 | 121,400 | — | — |
| 2000-06-08 | $1.19 | $1.23 | 102,500 | — | — |
| 2000-06-07 | $1.19 | $1.23 | 109,400 | — | — |
| 2000-06-06 | $1.25 | $1.29 | 137,600 | — | — |
| 2000-06-05 | $1.19 | $1.23 | 193,800 | — | — |
| 2000-06-02 | $1.13 | $1.16 | 144,100 | — | — |
| 2000-06-01 | $1.00 | $1.03 | 168,800 | — | — |
| 2000-05-31 | $1.06 | $1.10 | 99,600 | — | — |
| 2000-05-30 | $1.13 | $1.16 | 439,300 | — | — |
| 2000-05-26 | $1.19 | $1.23 | 146,000 | — | — |
| 2000-05-25 | $1.13 | $1.16 | 218,300 | — | — |
| 2000-05-24 | $1.25 | $1.29 | 278,400 | — | — |
| 2000-05-23 | $1.19 | $1.23 | 331,800 | — | — |
| 2000-05-22 | $1.19 | $1.23 | 256,800 | — | — |
| 2000-05-19 | $1.25 | $1.29 | 161,700 | — | — |
| 2000-05-18 | $1.31 | $1.35 | 209,700 | — | — |
| 2000-05-17 | $1.31 | $1.35 | 189,400 | — | — |
| 2000-05-16 | $1.31 | $1.35 | 456,100 | — | — |
| 2000-05-15 | $1.31 | $1.35 | 66,600 | — | — |
| 2000-05-12 | $1.38 | $1.42 | 177,900 | — | — |
| 2000-05-11 | $1.31 | $1.35 | 87,800 | — | — |
| 2000-05-10 | $1.38 | $1.42 | 148,700 | — | — |
| 2000-05-09 | $1.38 | $1.42 | 170,700 | — | — |
| 2000-05-08 | $1.31 | $1.35 | 321,100 | — | — |
| 2000-05-05 | $1.31 | $1.35 | 464,700 | — | — |
| 2000-05-04 | $1.44 | $1.48 | 296,200 | — | — |
| 2000-05-03 | $1.31 | $1.35 | 221,200 | — | — |
| 2000-05-02 | $1.38 | $1.42 | 255,000 | — | — |
| 2000-05-01 | $1.25 | $1.29 | 116,300 | — | — |
| 2000-04-28 | $1.25 | $1.29 | 116,900 | — | — |
| 2000-04-27 | $1.25 | $1.29 | 516,000 | — | — |
| 2000-04-26 | $1.31 | $1.35 | 137,400 | — | — |
| 2000-04-25 | $1.31 | $1.35 | 69,300 | — | — |
| 2000-04-24 | $1.25 | $1.29 | 267,000 | — | — |
| 2000-04-20 | $1.25 | $1.29 | 154,500 | — | — |
| 2000-04-19 | $1.31 | $1.35 | 316,500 | — | — |
| 2000-04-18 | $1.25 | $1.29 | 461,200 | — | — |
| 2000-04-17 | $1.25 | $1.29 | 177,200 | — | — |
| 2000-04-14 | $1.38 | $1.42 | 417,600 | — | — |
| 2000-04-13 | $1.38 | $1.42 | 122,900 | — | — |
| 2000-04-12 | $1.31 | $1.35 | 237,600 | — | — |
| 2000-04-11 | $1.31 | $1.35 | 175,800 | — | — |
| 2000-04-10 | $1.38 | $1.42 | 163,500 | — | — |
| 2000-04-07 | $1.38 | $1.42 | 158,200 | — | — |
| 2000-04-06 | $1.31 | $1.35 | 146,800 | — | — |
| 2000-04-05 | $1.44 | $1.48 | 279,300 | — | — |
| 2000-04-04 | $1.38 | $1.42 | 291,600 | — | — |
| 2000-04-03 | $1.38 | $1.42 | 124,900 | — | — |
| 2000-03-31 | $1.38 | $1.42 | 137,000 | — | — |
| 2000-03-30 | $1.38 | $1.42 | 149,700 | — | — |
| 2000-03-29 | $1.44 | $1.48 | 136,600 | — | — |
| 2000-03-28 | $1.38 | $1.42 | 220,100 | — | — |
| 2000-03-27 | $1.44 | $1.48 | 137,300 | — | — |
| 2000-03-24 | $1.50 | $1.55 | 72,800 | — | — |
| 2000-03-23 | $1.50 | $1.55 | 250,400 | — | — |
| 2000-03-22 | $1.44 | $1.48 | 276,800 | — | — |
| 2000-03-21 | $1.50 | $1.55 | 239,000 | — | — |
| 2000-03-20 | $1.38 | $1.42 | 190,400 | — | — |
| 2000-03-17 | $1.38 | $1.42 | 167,400 | — | — |
| 2000-03-16 | $1.38 | $1.42 | 234,100 | — | — |
| 2000-03-15 | $1.50 | $1.55 | 160,600 | — | — |
| 2000-03-14 | $1.44 | $1.48 | 137,600 | — | — |
| 2000-03-13 | $1.44 | $1.48 | 206,800 | — | — |
| 2000-03-10 | $1.44 | $1.48 | 122,600 | — | — |
| 2000-03-09 | $1.56 | $1.61 | 163,600 | — | — |
| 2000-03-08 | $1.56 | $1.61 | 185,000 | — | — |
| 2000-03-07 | $1.56 | $1.61 | 485,600 | — | — |
| 2000-03-06 | $1.31 | $1.35 | 293,600 | — | — |
| 2000-03-03 | $1.38 | $1.42 | 299,100 | — | — |
| 2000-03-02 | $1.38 | $1.42 | 239,000 | — | — |
| 2000-03-01 | $1.44 | $1.48 | 101,700 | — | — |
| 2000-02-29 | $1.44 | $1.48 | 91,400 | — | — |
| 2000-02-28 | $1.44 | $1.48 | 171,500 | — | — |
| 2000-02-25 | $1.38 | $1.42 | 345,300 | — | — |
| 2000-02-24 | $1.50 | $1.55 | 239,700 | — | — |
| 2000-02-23 | $1.56 | $1.61 | 283,800 | — | — |
| 2000-02-22 | $1.56 | $1.61 | 390,700 | — | — |
| 2000-02-18 | $1.69 | $1.74 | 185,300 | — | — |
| 2000-02-17 | $1.63 | $1.68 | 276,000 | — | — |
| 2000-02-16 | $1.63 | $1.68 | 264,600 | — | — |
| 2000-02-15 | $1.56 | $1.61 | 139,300 | — | — |
| 2000-02-14 | $1.63 | $1.68 | 233,700 | — | — |
| 2000-02-11 | $1.69 | $1.74 | 830,900 | — | — |
| 2000-02-10 | $1.69 | $1.74 | 356,200 | — | — |
| 2000-02-09 | $1.69 | $1.74 | 370,500 | — | — |
| 2000-02-08 | $1.50 | $1.55 | 685,400 | — | — |
| 2000-02-07 | $1.69 | $1.74 | 1,147,000 | — | — |
| 2000-02-04 | $1.75 | $1.81 | 1,294,400 | — | — |
| 2000-02-03 | $1.44 | $1.48 | 139,900 | — | — |
| 2000-02-02 | $1.44 | $1.48 | 166,000 | — | — |
| 2000-02-01 | $1.38 | $1.42 | 313,900 | — | — |
| 2000-01-31 | $1.38 | $1.42 | 195,200 | — | — |
| 2000-01-28 | $1.44 | $1.48 | 297,600 | — | — |
| 2000-01-27 | $1.50 | $1.55 | 540,200 | — | — |
| 2000-01-26 | $1.31 | $1.35 | 286,700 | — | — |
| 2000-01-25 | $1.44 | $1.48 | 317,800 | — | — |
| 2000-01-24 | $1.44 | $1.48 | 339,000 | — | — |
| 2000-01-21 | $1.38 | $1.42 | 382,100 | — | — |
| 2000-01-20 | $1.44 | $1.48 | 251,400 | — | — |
| 2000-01-19 | $1.44 | $1.48 | 499,700 | — | — |
| 2000-01-18 | $1.25 | $1.29 | 2,373,000 | — | — |
| 2000-01-14 | $1.50 | $1.55 | 238,500 | — | — |
| 2000-01-13 | $1.50 | $1.55 | 153,700 | — | — |
| 2000-01-12 | $1.50 | $1.55 | 189,800 | — | — |
| 2000-01-11 | $1.56 | $1.61 | 317,100 | — | — |
| 2000-01-10 | $1.50 | $1.55 | 248,400 | — | — |
| 2000-01-07 | $1.56 | $1.61 | 243,000 | — | — |
| 2000-01-06 | $1.56 | $1.61 | 174,200 | — | — |
| 2000-01-05 | $1.50 | $1.55 | 232,800 | — | — |
| 2000-01-04 | $1.50 | $1.55 | 670,300 | — | — |
| 2000-01-03 | $1.56 | $1.61 | 458,100 | — | — |