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
- 1996-03-13 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 | $1.13 | 136,000 | — | — |
| 2000-12-28 | $1.20 | $1.20 | 93,600 | — | — |
| 2000-12-27 | $1.03 | $1.03 | 82,400 | — | — |
| 2000-12-26 | $0.95 | $0.95 | 23,200 | — | — |
| 2000-12-22 | $0.95 | $0.95 | 145,600 | — | — |
| 2000-12-21 | $0.89 | $0.89 | 182,400 | — | — |
| 2000-12-20 | $0.90 | $0.90 | 364,000 | — | — |
| 2000-12-19 | $0.89 | $0.89 | 1,729,600 | — | — |
| 2000-12-18 | $0.88 | $0.88 | 1,974,400 | — | — |
| 2000-12-15 | $0.91 | $0.91 | 1,017,600 | — | — |
| 2000-12-14 | $0.91 | $0.91 | 248,000 | — | — |
| 2000-12-13 | $0.95 | $0.95 | 321,600 | — | — |
| 2000-12-12 | $0.91 | $0.91 | 526,400 | — | — |
| 2000-12-11 | $0.86 | $0.86 | 55,200 | — | — |
| 2000-12-08 | $0.91 | $0.91 | 28,000 | — | — |
| 2000-12-07 | $0.85 | $0.85 | 10,400 | — | — |
| 2000-12-06 | $0.86 | $0.86 | 59,200 | — | — |
| 2000-12-05 | $0.86 | $0.86 | 213,600 | — | — |
| 2000-12-04 | $0.84 | $0.84 | 113,600 | — | — |
| 2000-12-01 | $0.86 | $0.86 | 30,400 | — | — |
| 2000-11-30 | $0.88 | $0.88 | 80,800 | — | — |
| 2000-11-29 | $0.94 | $0.94 | 104,000 | — | — |
| 2000-11-28 | $0.99 | $0.99 | 182,400 | — | — |
| 2000-11-27 | $1.00 | $1.00 | 192,800 | — | — |
| 2000-11-24 | $1.00 | $1.00 | 0 | — | — |
| 2000-11-22 | $1.00 | $1.00 | 207,200 | — | — |
| 2000-11-21 | $0.94 | $0.94 | 146,400 | — | — |
| 2000-11-20 | $1.02 | $1.02 | 59,200 | — | — |
| 2000-11-17 | $1.02 | $1.02 | 25,600 | — | — |
| 2000-11-16 | $1.02 | $1.02 | 29,600 | — | — |
| 2000-11-15 | $1.00 | $1.00 | 84,000 | — | — |
| 2000-11-14 | $0.98 | $0.98 | 28,800 | — | — |
| 2000-11-13 | $0.95 | $0.95 | 12,000 | — | — |
| 2000-11-10 | $0.91 | $0.91 | 101,600 | — | — |
| 2000-11-09 | $0.87 | $0.87 | 5,364,800 | — | — |
| 2000-11-08 | $0.81 | $0.81 | 244,800 | — | — |
| 2000-11-07 | $0.88 | $0.88 | 57,600 | — | — |
| 2000-11-06 | $0.88 | $0.88 | 144,800 | — | — |
| 2000-11-03 | $0.96 | $0.96 | 12,800 | — | — |
| 2000-11-02 | $0.97 | $0.97 | 18,400 | — | — |
| 2000-11-01 | $1.01 | $1.01 | 0 | — | — |
| 2000-10-31 | $1.01 | $1.01 | 174,400 | — | — |
| 2000-10-30 | $0.98 | $0.98 | 408,000 | — | — |
| 2000-10-27 | $1.00 | $1.00 | 284,000 | — | — |
| 2000-10-26 | $1.06 | $1.06 | 60,800 | — | — |
| 2000-10-25 | $1.07 | $1.07 | 49,600 | — | — |
| 2000-10-24 | $1.03 | $1.03 | 0 | — | — |
| 2000-10-23 | $1.03 | $1.03 | 98,400 | — | — |
| 2000-10-20 | $1.05 | $1.05 | 1,671,200 | — | — |
| 2000-10-19 | $1.06 | $1.06 | 1,600 | — | — |
| 2000-10-18 | $1.03 | $1.03 | 22,400 | — | — |
| 2000-10-17 | $0.98 | $0.98 | 74,400 | — | — |
| 2000-10-16 | $1.09 | $1.09 | 18,400 | — | — |
| 2000-10-13 | $1.04 | $1.04 | 36,000 | — | — |
| 2000-10-12 | $1.07 | $1.07 | 992,800 | — | — |
| 2000-10-11 | $1.03 | $1.03 | 334,400 | — | — |
| 2000-10-10 | $1.02 | $1.02 | 127,200 | — | — |
| 2000-10-09 | $1.02 | $1.02 | 0 | — | — |
| 2000-10-06 | $1.02 | $1.02 | 1,828,000 | — | — |
| 2000-10-05 | $1.02 | $1.02 | 560,000 | — | — |
| 2000-10-04 | $1.02 | $1.02 | 132,800 | — | — |
| 2000-10-03 | $1.02 | $1.02 | 673,600 | — | — |
| 2000-10-02 | $1.13 | $1.13 | 85,600 | — | — |
| 2000-09-29 | $1.20 | $1.20 | 188,000 | — | — |
| 2000-09-28 | $1.28 | $1.28 | 88,000 | — | — |
| 2000-09-27 | $1.38 | $1.38 | 0 | — | — |
| 2000-09-26 | $1.38 | $1.38 | 93,600 | — | — |
| 2000-09-25 | $1.42 | $1.42 | 44,000 | — | — |
| 2000-09-22 | $1.31 | $1.31 | 4,000 | — | — |
| 2000-09-21 | $1.27 | $1.27 | 210,400 | — | — |
| 2000-09-20 | $1.33 | $1.33 | 81,600 | — | — |
| 2000-09-19 | $1.44 | $1.44 | 23,200 | — | — |
| 2000-09-18 | $1.41 | $1.41 | 470,400 | — | — |
| 2000-09-15 | $1.48 | $1.48 | 69,600 | — | — |
| 2000-09-14 | $1.50 | $1.50 | 84,800 | — | — |
| 2000-09-13 | $1.55 | $1.55 | 333,600 | — | — |
| 2000-09-12 | $1.57 | $1.57 | 10,400 | — | — |
| 2000-09-11 | $1.55 | $1.55 | 48,800 | — | — |
| 2000-09-08 | $1.59 | $1.59 | 190,400 | — | — |
| 2000-09-07 | $1.64 | $1.64 | 232,000 | — | — |
| 2000-09-06 | $1.61 | $1.61 | 3,200 | — | — |
| 2000-09-05 | $1.64 | $1.64 | 5,600 | — | — |
| 2000-09-01 | $1.68 | $1.68 | 4,800 | — | — |
| 2000-08-31 | $1.69 | $1.69 | 9,600 | — | — |
| 2000-08-30 | $1.61 | $1.61 | 164,000 | — | — |
| 2000-08-29 | $1.63 | $1.62 | 80,800 | — | — |
| 2000-08-28 | $1.73 | $1.73 | 214,400 | — | — |
| 2000-08-25 | $1.75 | $1.75 | 6,400 | — | — |
| 2000-08-24 | $1.75 | $1.75 | 4,800 | — | — |
| 2000-08-23 | $1.72 | $1.72 | 4,800 | — | — |
| 2000-08-22 | $1.80 | $1.80 | 13,600 | — | — |
| 2000-08-21 | $1.70 | $1.70 | 24,800 | — | — |
| 2000-08-18 | $1.63 | $1.62 | 800 | — | — |
| 2000-08-17 | $1.66 | $1.66 | 15,200 | — | — |
| 2000-08-16 | $1.63 | $1.63 | 0 | — | — |
| 2000-08-15 | $1.63 | $1.63 | 4,800 | — | — |
| 2000-08-14 | $1.64 | $1.64 | 88,000 | — | — |
| 2000-08-11 | $1.63 | $1.62 | 44,800 | — | — |
| 2000-08-10 | $1.75 | $1.75 | 180,000 | — | — |
| 2000-08-09 | $1.73 | $1.73 | 0 | — | — |
| 2000-08-08 | $1.73 | $1.73 | 49,600 | — | — |
| 2000-08-07 | $1.77 | $1.77 | 8,000 | — | — |
| 2000-08-04 | $1.81 | $1.81 | 9,600 | — | — |
| 2000-08-03 | $1.81 | $1.81 | 60,000 | — | — |
| 2000-08-02 | $1.77 | $1.77 | 96,800 | — | — |
| 2000-08-01 | $1.77 | $1.77 | 73,600 | — | — |
| 2000-07-31 | $1.72 | $1.72 | 243,200 | — | — |
| 2000-07-28 | $1.63 | $1.63 | 46,400 | — | — |
| 2000-07-27 | $1.63 | $1.62 | 98,400 | — | — |
| 2000-07-26 | $1.61 | $1.61 | 148,000 | — | — |
| 2000-07-25 | $1.64 | $1.64 | 129,600 | — | — |
| 2000-07-24 | $1.63 | $1.63 | 213,600 | — | — |
| 2000-07-21 | $1.56 | $1.56 | 166,400 | — | — |
| 2000-07-20 | $1.56 | $1.56 | 229,600 | — | — |
| 2000-07-19 | $1.52 | $1.52 | 18,400 | — | — |
| 2000-07-18 | $1.52 | $1.52 | 55,200 | — | — |
| 2000-07-17 | $1.58 | $1.58 | 145,600 | — | — |
| 2000-07-14 | $1.56 | $1.56 | 39,200 | — | — |
| 2000-07-13 | $1.49 | $1.49 | 94,400 | — | — |
| 2000-07-12 | $1.50 | $1.50 | 55,200 | — | — |
| 2000-07-11 | $1.53 | $1.53 | 52,000 | — | — |
| 2000-07-10 | $1.64 | $1.64 | 26,400 | — | — |
| 2000-07-07 | $1.66 | $1.66 | 81,600 | — | — |
| 2000-07-06 | $1.65 | $1.65 | 56,000 | — | — |
| 2000-07-05 | $1.77 | $1.77 | 23,200 | — | — |
| 2000-07-03 | $1.65 | $1.65 | 77,600 | — | — |
| 2000-06-30 | $1.87 | $1.87 | 1,668,000 | — | — |
| 2000-06-29 | $1.70 | $1.70 | 583,200 | — | — |
| 2000-06-28 | $1.48 | $1.48 | 278,400 | — | — |
| 2000-06-27 | $1.55 | $1.55 | 172,800 | — | — |
| 2000-06-26 | $1.47 | $1.47 | 180,000 | — | — |
| 2000-06-23 | $1.31 | $1.31 | 26,400 | — | — |
| 2000-06-22 | $1.42 | $1.42 | 256,000 | — | — |
| 2000-06-21 | $1.46 | $1.46 | 277,600 | — | — |
| 2000-06-20 | $1.46 | $1.46 | 28,800 | — | — |
| 2000-06-19 | $1.47 | $1.47 | 79,200 | — | — |
| 2000-06-16 | $1.50 | $1.50 | 535,200 | — | — |
| 2000-06-15 | $1.49 | $1.49 | 48,000 | — | — |
| 2000-06-14 | $1.47 | $1.47 | 58,400 | — | — |
| 2000-06-13 | $1.42 | $1.42 | 197,600 | — | — |
| 2000-06-12 | $1.44 | $1.44 | 101,600 | — | — |
| 2000-06-09 | $1.45 | $1.45 | 99,200 | — | — |
| 2000-06-08 | $1.50 | $1.50 | 21,600 | — | — |
| 2000-06-07 | $1.58 | $1.58 | 68,800 | — | — |
| 2000-06-06 | $1.38 | $1.38 | 57,600 | — | — |
| 2000-06-05 | $1.50 | $1.50 | 127,200 | — | — |
| 2000-06-02 | $1.45 | $1.45 | 209,600 | — | — |
| 2000-06-01 | $1.38 | $1.38 | 268,000 | — | — |
| 2000-05-31 | $1.59 | $1.59 | 102,400 | — | — |
| 2000-05-30 | $1.59 | $1.59 | 112,800 | — | — |
| 2000-05-26 | $1.55 | $1.55 | 111,200 | — | — |
| 2000-05-25 | $1.47 | $1.47 | 86,400 | — | — |
| 2000-05-24 | $1.48 | $1.48 | 77,600 | — | — |
| 2000-05-23 | $1.61 | $1.61 | 27,200 | — | — |
| 2000-05-22 | $1.64 | $1.64 | 3,200 | — | — |
| 2000-05-19 | $1.67 | $1.67 | 103,200 | — | — |
| 2000-05-18 | $1.83 | $1.83 | 6,400 | — | — |
| 2000-05-17 | $1.75 | $1.75 | 42,400 | — | — |
| 2000-05-16 | $1.78 | $1.78 | 70,400 | — | — |
| 2000-05-15 | $1.75 | $1.75 | 83,200 | — | — |
| 2000-05-12 | $1.72 | $1.72 | 58,400 | — | — |
| 2000-05-11 | $1.70 | $1.70 | 24,000 | — | — |
| 2000-05-10 | $1.71 | $1.71 | 716,800 | — | — |
| 2000-05-09 | $1.74 | $1.74 | 471,200 | — | — |
| 2000-05-08 | $1.69 | $1.69 | 209,600 | — | — |
| 2000-05-05 | $1.70 | $1.70 | 274,400 | — | — |
| 2000-05-04 | $1.55 | $1.55 | 40,800 | — | — |
| 2000-05-03 | $1.47 | $1.47 | 340,000 | — | — |
| 2000-05-02 | $1.44 | $1.44 | 250,400 | — | — |
| 2000-05-01 | $1.46 | $1.46 | 236,000 | — | — |
| 2000-04-28 | $1.50 | $1.50 | 60,000 | — | — |
| 2000-04-27 | $1.38 | $1.38 | 115,200 | — | — |
| 2000-04-26 | $1.48 | $1.48 | 328,800 | — | — |
| 2000-04-25 | $1.47 | $1.47 | 1,424,000 | — | — |
| 2000-04-24 | $1.59 | $1.59 | 24,000 | — | — |
| 2000-04-20 | $1.48 | $1.48 | 179,200 | — | — |
| 2000-04-19 | $1.59 | $1.59 | 44,000 | — | — |
| 2000-04-18 | $1.68 | $1.68 | 75,200 | — | — |
| 2000-04-17 | $1.59 | $1.59 | 18,400 | — | — |
| 2000-04-14 | $1.63 | $1.62 | 217,600 | — | — |
| 2000-04-13 | $1.60 | $1.60 | 13,600 | — | — |
| 2000-04-12 | $1.59 | $1.59 | 291,200 | — | — |
| 2000-04-11 | $1.70 | $1.70 | 296,000 | — | — |
| 2000-04-10 | $1.72 | $1.72 | 308,000 | — | — |
| 2000-04-07 | $1.84 | $1.84 | 15,200 | — | — |
| 2000-04-06 | $1.75 | $1.75 | 184,000 | — | — |
| 2000-04-05 | $1.88 | $1.88 | 8,800 | — | — |
| 2000-04-04 | $1.80 | $1.80 | 141,600 | — | — |
| 2000-04-03 | $1.89 | $1.89 | 545,600 | — | — |
| 2000-03-31 | $1.91 | $1.91 | 248,800 | — | — |
| 2000-03-30 | $1.91 | $1.91 | 5,600 | — | — |
| 2000-03-29 | $1.92 | $1.92 | 40,000 | — | — |
| 2000-03-28 | $1.98 | $1.98 | 58,400 | — | — |
| 2000-03-27 | $1.98 | $1.98 | 147,200 | — | — |
| 2000-03-24 | $1.98 | $1.98 | 10,400 | — | — |
| 2000-03-23 | $2.00 | $2.00 | 35,200 | — | — |
| 2000-03-22 | $2.00 | $2.00 | 285,600 | — | — |
| 2000-03-21 | $2.06 | $2.06 | 581,600 | — | — |
| 2000-03-20 | $2.02 | $2.02 | 16,000 | — | — |
| 2000-03-17 | $2.08 | $2.08 | 50,400 | — | — |
| 2000-03-16 | $2.08 | $2.08 | 198,400 | — | — |
| 2000-03-15 | $1.92 | $1.92 | 53,600 | — | — |
| 2000-03-14 | $2.00 | $2.00 | 172,000 | — | — |
| 2000-03-13 | $1.94 | $1.94 | 171,200 | — | — |
| 2000-03-10 | $2.00 | $2.00 | 234,400 | — | — |
| 2000-03-09 | $2.02 | $2.02 | 20,000 | — | — |
| 2000-03-08 | $2.00 | $2.00 | 437,600 | — | — |
| 2000-03-07 | $2.12 | $2.12 | 84,800 | — | — |
| 2000-03-06 | $2.14 | $2.14 | 320,800 | — | — |
| 2000-03-03 | $2.17 | $2.17 | 308,000 | — | — |
| 2000-03-02 | $2.14 | $2.14 | 100,000 | — | — |
| 2000-03-01 | $2.14 | $2.14 | 254,400 | — | — |
| 2000-02-29 | $2.23 | $2.23 | 129,600 | — | — |
| 2000-02-28 | $2.14 | $2.14 | 336,800 | — | — |
| 2000-02-25 | $2.16 | $2.16 | 59,200 | — | — |
| 2000-02-24 | $2.25 | $2.25 | 42,400 | — | — |
| 2000-02-23 | $2.23 | $2.23 | 51,200 | — | — |
| 2000-02-22 | $2.19 | $2.19 | 72,000 | — | — |
| 2000-02-18 | $2.22 | $2.22 | 79,200 | — | — |
| 2000-02-17 | $2.21 | $2.21 | 181,600 | — | — |
| 2000-02-16 | $2.23 | $2.23 | 44,800 | — | — |
| 2000-02-15 | $2.17 | $2.17 | 132,000 | — | — |
| 2000-02-14 | $2.33 | $2.33 | 38,400 | — | — |
| 2000-02-11 | $2.25 | $2.25 | 72,800 | — | — |
| 2000-02-10 | $2.36 | $2.36 | 17,600 | — | — |
| 2000-02-09 | $2.39 | $2.39 | 396,800 | — | — |
| 2000-02-08 | $2.37 | $2.37 | 67,200 | — | — |
| 2000-02-07 | $2.38 | $2.37 | 473,600 | — | — |
| 2000-02-04 | $2.23 | $2.23 | 876,000 | — | — |
| 2000-02-03 | $2.27 | $2.27 | 88,000 | — | — |
| 2000-02-02 | $2.19 | $2.19 | 130,400 | — | — |
| 2000-02-01 | $2.19 | $2.19 | 68,800 | — | — |
| 2000-01-31 | $2.19 | $2.19 | 53,600 | — | — |
| 2000-01-28 | $2.22 | $2.22 | 58,400 | — | — |
| 2000-01-27 | $2.31 | $2.31 | 131,200 | — | — |
| 2000-01-26 | $2.27 | $2.27 | 20,800 | — | — |
| 2000-01-25 | $2.23 | $2.23 | 15,200 | — | — |
| 2000-01-24 | $2.31 | $2.31 | 16,000 | — | — |
| 2000-01-21 | $2.30 | $2.30 | 184,000 | — | — |
| 2000-01-20 | $2.34 | $2.34 | 29,600 | — | — |
| 2000-01-19 | $2.19 | $2.19 | 532,800 | — | — |
| 2000-01-18 | $2.16 | $2.16 | 282,400 | — | — |
| 2000-01-14 | $2.22 | $2.22 | 49,600 | — | — |
| 2000-01-13 | $2.17 | $2.17 | 14,400 | — | — |
| 2000-01-12 | $2.17 | $2.17 | 94,400 | — | — |
| 2000-01-11 | $2.17 | $2.17 | 100,000 | — | — |
| 2000-01-10 | $2.27 | $2.27 | 3,200 | — | — |
| 2000-01-07 | $2.27 | $2.27 | 11,200 | — | — |
| 2000-01-06 | $2.30 | $2.30 | 22,400 | — | — |
| 2000-01-05 | $2.34 | $2.34 | 6,400 | — | — |
| 2000-01-04 | $2.31 | $2.31 | 54,400 | — | — |
| 2000-01-03 | $2.56 | $2.56 | 13,600 | — | — |