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
- 1994-04-04 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 | $1.21 | $1.21 | 119,400 | — | — |
| 2000-12-28 | $1.03 | $1.03 | 19,000 | — | — |
| 2000-12-27 | $1.04 | $1.04 | 56,400 | — | — |
| 2000-12-26 | $1.02 | $1.01 | 136,800 | — | — |
| 2000-12-22 | $1.03 | $1.03 | 22,800 | — | — |
| 2000-12-21 | $1.13 | $1.12 | 36,400 | — | — |
| 2000-12-20 | $1.25 | $1.25 | 71,000 | — | — |
| 2000-12-19 | $1.25 | $1.25 | 196,400 | — | — |
| 2000-12-18 | $1.27 | $1.26 | 55,800 | — | — |
| 2000-12-15 | $1.27 | $1.26 | 48,200 | — | — |
| 2000-12-14 | $1.39 | $1.39 | 0 | — | — |
| 2000-12-13 | $1.39 | $1.39 | 55,200 | — | — |
| 2000-12-12 | $1.25 | $1.25 | 66,800 | — | — |
| 2000-12-11 | $1.38 | $1.38 | 143,000 | — | — |
| 2000-12-08 | $1.22 | $1.22 | 66,200 | — | — |
| 2000-12-07 | $1.03 | $1.03 | 82,200 | — | — |
| 2000-12-06 | $1.07 | $1.07 | 188,000 | — | — |
| 2000-12-05 | $1.03 | $1.03 | 124,200 | — | — |
| 2000-12-04 | $1.00 | $1.00 | 45,000 | — | — |
| 2000-12-01 | $1.00 | $1.00 | 43,800 | — | — |
| 2000-11-30 | $1.00 | $1.00 | 124,600 | — | — |
| 2000-11-29 | $1.00 | $1.00 | 51,600 | — | — |
| 2000-11-28 | $1.00 | $1.00 | 53,400 | — | — |
| 2000-11-27 | $1.00 | $1.00 | 80,400 | — | — |
| 2000-11-24 | $0.85 | $0.84 | 26,000 | — | — |
| 2000-11-22 | $1.00 | $1.00 | 116,800 | — | — |
| 2000-11-21 | $1.00 | $1.00 | 32,400 | — | — |
| 2000-11-20 | $1.00 | $1.00 | 67,200 | — | — |
| 2000-11-17 | $0.94 | $0.94 | 74,800 | — | — |
| 2000-11-16 | $1.00 | $1.00 | 72,600 | — | — |
| 2000-11-15 | $0.97 | $0.97 | 101,000 | — | — |
| 2000-11-14 | $1.00 | $1.00 | 47,800 | — | — |
| 2000-11-13 | $0.91 | $0.90 | 128,000 | — | — |
| 2000-11-10 | $0.89 | $0.89 | 25,800 | — | — |
| 2000-11-09 | $0.91 | $0.90 | 150,000 | — | — |
| 2000-11-08 | $0.97 | $0.97 | 14,800 | — | — |
| 2000-11-07 | $0.91 | $0.90 | 51,600 | — | — |
| 2000-11-06 | $1.00 | $1.00 | 39,600 | — | — |
| 2000-11-03 | $1.07 | $1.07 | 91,600 | — | — |
| 2000-11-02 | $1.07 | $1.07 | 209,000 | — | — |
| 2000-11-01 | $1.10 | $1.10 | 62,800 | — | — |
| 2000-10-31 | $1.35 | $1.34 | 160,400 | — | — |
| 2000-10-30 | $1.32 | $1.31 | 177,800 | — | — |
| 2000-10-27 | $1.25 | $1.25 | 45,000 | — | — |
| 2000-10-26 | $1.28 | $1.28 | 139,600 | — | — |
| 2000-10-25 | $1.33 | $1.33 | 60,200 | — | — |
| 2000-10-24 | $1.35 | $1.34 | 96,000 | — | — |
| 2000-10-23 | $1.00 | $1.00 | 33,800 | — | — |
| 2000-10-20 | $0.82 | $0.81 | 171,400 | — | — |
| 2000-10-19 | $0.85 | $0.84 | 136,000 | — | — |
| 2000-10-18 | $1.07 | $1.07 | 189,600 | — | — |
| 2000-10-17 | $1.00 | $1.00 | 34,550 | — | — |
| 2000-10-16 | $1.00 | $1.00 | 2,100 | — | — |
| 2000-10-13 | $0.94 | $0.94 | 48,950 | — | — |
| 2000-10-12 | $0.88 | $0.88 | 66,450 | — | — |
| 2000-10-11 | $0.88 | $0.88 | 47,150 | — | — |
| 2000-10-10 | $1.00 | $1.00 | 32,850 | — | — |
| 2000-10-09 | $0.94 | $0.94 | 19,300 | — | — |
| 2000-10-06 | $1.06 | $1.06 | 144,600 | — | — |
| 2000-10-05 | $1.12 | $1.12 | 50,200 | — | — |
| 2000-10-04 | $1.32 | $1.32 | 68,500 | — | — |
| 2000-10-03 | $1.44 | $1.44 | 104,700 | — | — |
| 2000-10-02 | $1.32 | $1.32 | 63,200 | — | — |
| 2000-09-29 | $1.40 | $1.40 | 75,350 | — | — |
| 2000-09-28 | $1.38 | $1.38 | 33,700 | — | — |
| 2000-09-27 | $1.50 | $1.50 | 123,300 | — | — |
| 2000-09-26 | $1.50 | $1.50 | 104,200 | — | — |
| 2000-09-25 | $1.50 | $1.50 | 52,550 | — | — |
| 2000-09-22 | $1.50 | $1.50 | 48,650 | — | — |
| 2000-09-21 | $1.62 | $1.62 | 77,650 | — | — |
| 2000-09-20 | $1.56 | $1.56 | 94,000 | — | — |
| 2000-09-19 | $1.50 | $1.50 | 110,400 | — | — |
| 2000-09-18 | $1.56 | $1.56 | 317,700 | — | — |
| 2000-09-15 | $2.06 | $2.06 | 777,850 | — | — |
| 2000-09-14 | $1.76 | $1.76 | 137,950 | — | — |
| 2000-09-13 | $1.44 | $1.44 | 46,800 | — | — |
| 2000-09-12 | $1.56 | $1.56 | 132,400 | — | — |
| 2000-09-11 | $1.50 | $1.50 | 121,300 | — | — |
| 2000-09-08 | $1.68 | $1.68 | 42,300 | — | — |
| 2000-09-07 | $1.50 | $1.50 | 50,950 | — | — |
| 2000-09-06 | $1.62 | $1.62 | 26,350 | — | — |
| 2000-09-05 | $1.62 | $1.62 | 21,000 | — | — |
| 2000-09-01 | $1.82 | $1.82 | 116,300 | — | — |
| 2000-08-31 | $1.88 | $1.88 | 82,800 | — | — |
| 2000-08-30 | $1.82 | $1.82 | 203,650 | — | — |
| 2000-08-29 | $1.76 | $1.76 | 269,100 | — | — |
| 2000-08-28 | $1.50 | $1.50 | 30,550 | — | — |
| 2000-08-25 | $1.50 | $1.50 | 61,500 | — | — |
| 2000-08-24 | $1.44 | $1.44 | 72,550 | — | — |
| 2000-08-23 | $1.44 | $1.44 | 18,400 | — | — |
| 2000-08-22 | $1.38 | $1.38 | 29,800 | — | — |
| 2000-08-21 | $1.44 | $1.44 | 42,500 | — | — |
| 2000-08-18 | $1.50 | $1.50 | 67,250 | — | — |
| 2000-08-17 | $1.50 | $1.50 | 103,550 | — | — |
| 2000-08-16 | $1.50 | $1.50 | 54,500 | — | — |
| 2000-08-15 | $1.50 | $1.50 | 56,850 | — | — |
| 2000-08-14 | $1.50 | $1.50 | 48,750 | — | — |
| 2000-08-11 | $1.50 | $1.50 | 43,800 | — | — |
| 2000-08-10 | $1.62 | $1.62 | 30,000 | — | — |
| 2000-08-09 | $1.56 | $1.56 | 49,450 | — | — |
| 2000-08-08 | $1.50 | $1.50 | 28,250 | — | — |
| 2000-08-07 | $1.62 | $1.62 | 179,550 | — | — |
| 2000-08-04 | $1.62 | $1.62 | 140,450 | — | — |
| 2000-08-03 | $1.76 | $1.76 | 240,700 | — | — |
| 2000-08-02 | $1.68 | $1.68 | 70,500 | — | — |
| 2000-08-01 | $1.44 | $1.44 | 129,550 | — | — |
| 2000-07-31 | $2.06 | $2.06 | 507,050 | — | — |
| 2000-07-28 | $1.76 | $1.76 | 268,500 | — | — |
| 2000-07-27 | $1.82 | $1.82 | 125,000 | — | — |
| 2000-07-26 | $1.50 | $1.50 | 28,100 | — | — |
| 2000-07-25 | $1.50 | $1.50 | 18,650 | — | — |
| 2000-07-24 | $1.44 | $1.44 | 27,700 | — | — |
| 2000-07-21 | $1.56 | $1.56 | 19,350 | — | — |
| 2000-07-20 | $1.56 | $1.56 | 51,750 | — | — |
| 2000-07-19 | $1.44 | $1.44 | 32,650 | — | — |
| 2000-07-18 | $1.44 | $1.44 | 40,450 | — | — |
| 2000-07-17 | $1.32 | $1.32 | 34,800 | — | — |
| 2000-07-14 | $1.38 | $1.38 | 40,600 | — | — |
| 2000-07-13 | $1.38 | $1.38 | 42,050 | — | — |
| 2000-07-12 | $1.38 | $1.38 | 10,900 | — | — |
| 2000-07-11 | $1.38 | $1.38 | 35,600 | — | — |
| 2000-07-10 | $1.44 | $1.44 | 17,350 | — | — |
| 2000-07-07 | $1.38 | $1.38 | 36,150 | — | — |
| 2000-07-06 | $1.38 | $1.38 | 11,300 | — | — |
| 2000-07-05 | $1.38 | $1.38 | 25,450 | — | — |
| 2000-07-03 | $1.38 | $1.38 | 14,850 | — | — |
| 2000-06-30 | $1.44 | $1.44 | 39,800 | — | — |
| 2000-06-29 | $1.50 | $1.50 | 23,950 | — | — |
| 2000-06-28 | $1.50 | $1.50 | 17,100 | — | — |
| 2000-06-27 | $1.50 | $1.50 | 38,650 | — | — |
| 2000-06-26 | $1.44 | $1.44 | 28,750 | — | — |
| 2000-06-23 | $1.44 | $1.44 | 47,900 | — | — |
| 2000-06-22 | $1.38 | $1.38 | 30,500 | — | — |
| 2000-06-21 | $1.38 | $1.38 | 62,300 | — | — |
| 2000-06-20 | $1.40 | $1.40 | 49,400 | — | — |
| 2000-06-19 | $1.50 | $1.50 | 171,550 | — | — |
| 2000-06-16 | $1.44 | $1.44 | 65,500 | — | — |
| 2000-06-15 | $1.50 | $1.50 | 137,000 | — | — |
| 2000-06-14 | $1.44 | $1.44 | 25,300 | — | — |
| 2000-06-13 | $1.50 | $1.50 | 29,950 | — | — |
| 2000-06-12 | $1.44 | $1.44 | 50,900 | — | — |
| 2000-06-09 | $1.38 | $1.38 | 28,350 | — | — |
| 2000-06-08 | $1.44 | $1.44 | 12,750 | — | — |
| 2000-06-07 | $1.38 | $1.38 | 37,700 | — | — |
| 2000-06-06 | $1.56 | $1.56 | 79,750 | — | — |
| 2000-06-05 | $1.62 | $1.62 | 60,150 | — | — |
| 2000-06-02 | $1.76 | $1.76 | 28,850 | — | — |
| 2000-06-01 | $1.88 | $1.88 | 439,750 | — | — |
| 2000-05-31 | $1.76 | $1.76 | 164,750 | — | — |
| 2000-05-30 | $1.56 | $1.56 | 24,900 | — | — |
| 2000-05-26 | $1.50 | $1.50 | 43,400 | — | — |
| 2000-05-25 | $1.50 | $1.50 | 70,850 | — | — |
| 2000-05-24 | $1.38 | $1.38 | 31,450 | — | — |
| 2000-05-23 | $1.32 | $1.32 | 21,950 | — | — |
| 2000-05-22 | $1.32 | $1.32 | 82,350 | — | — |
| 2000-05-19 | $1.38 | $1.38 | 26,950 | — | — |
| 2000-05-18 | $1.26 | $1.26 | 22,050 | — | — |
| 2000-05-17 | $1.38 | $1.38 | 20,750 | — | — |
| 2000-05-16 | $1.44 | $1.44 | 52,900 | — | — |
| 2000-05-15 | $1.50 | $1.50 | 112,250 | — | — |
| 2000-05-12 | $1.62 | $1.62 | 45,650 | — | — |
| 2000-05-11 | $1.56 | $1.56 | 87,050 | — | — |
| 2000-05-10 | $1.66 | $1.66 | 27,650 | — | — |
| 2000-05-09 | $1.82 | $1.82 | 63,350 | — | — |
| 2000-05-08 | $1.76 | $1.76 | 83,950 | — | — |
| 2000-05-05 | $1.72 | $1.72 | 128,650 | — | — |
| 2000-05-04 | $1.34 | $1.34 | 41,750 | — | — |
| 2000-05-03 | $1.26 | $1.26 | 59,100 | — | — |
| 2000-05-02 | $1.18 | $1.18 | 22,500 | — | — |
| 2000-05-01 | $1.18 | $1.18 | 33,900 | — | — |
| 2000-04-28 | $1.12 | $1.12 | 91,000 | — | — |
| 2000-04-27 | $1.12 | $1.12 | 51,400 | — | — |
| 2000-04-26 | $1.12 | $1.12 | 96,200 | — | — |
| 2000-04-25 | $1.26 | $1.26 | 55,200 | — | — |
| 2000-04-24 | $1.32 | $1.32 | 25,300 | — | — |
| 2000-04-20 | $1.26 | $1.26 | 35,450 | — | — |
| 2000-04-19 | $1.12 | $1.12 | 42,000 | — | — |
| 2000-04-18 | $1.26 | $1.26 | 113,000 | — | — |
| 2000-04-17 | $1.18 | $1.18 | 102,250 | — | — |
| 2000-04-14 | $1.12 | $1.12 | 103,200 | — | — |
| 2000-04-13 | $1.22 | $1.22 | 82,700 | — | — |
| 2000-04-12 | $1.38 | $1.38 | 120,200 | — | — |
| 2000-04-11 | $1.44 | $1.44 | 59,250 | — | — |
| 2000-04-10 | $1.44 | $1.44 | 80,500 | — | — |
| 2000-04-07 | $1.50 | $1.50 | 42,600 | — | — |
| 2000-04-06 | $1.50 | $1.50 | 79,200 | — | — |
| 2000-04-05 | $1.44 | $1.44 | 71,500 | — | — |
| 2000-04-04 | $1.38 | $1.38 | 255,250 | — | — |
| 2000-04-03 | $1.50 | $1.50 | 116,300 | — | — |
| 2000-03-31 | $1.44 | $1.44 | 153,150 | — | — |
| 2000-03-30 | $1.56 | $1.56 | 241,050 | — | — |
| 2000-03-29 | $1.68 | $1.68 | 226,950 | — | — |
| 2000-03-28 | $2.00 | $2.00 | 139,900 | — | — |
| 2000-03-27 | $2.06 | $2.06 | 105,600 | — | — |
| 2000-03-24 | $2.06 | $2.06 | 181,850 | — | — |
| 2000-03-23 | $1.94 | $1.94 | 215,500 | — | — |
| 2000-03-22 | $1.94 | $1.94 | 399,550 | — | — |
| 2000-03-21 | $2.12 | $2.12 | 214,650 | — | — |
| 2000-03-20 | $2.18 | $2.18 | 216,600 | — | — |
| 2000-03-17 | $2.26 | $2.26 | 167,250 | — | — |
| 2000-03-16 | $2.38 | $2.38 | 247,800 | — | — |
| 2000-03-15 | $2.50 | $2.50 | 772,900 | — | — |
| 2000-03-14 | $2.56 | $2.56 | 309,550 | — | — |
| 2000-03-13 | $2.38 | $2.38 | 260,650 | — | — |
| 2000-03-10 | $2.32 | $2.32 | 209,100 | — | — |
| 2000-03-09 | $2.26 | $2.26 | 316,150 | — | — |
| 2000-03-08 | $2.38 | $2.38 | 251,500 | — | — |
| 2000-03-07 | $2.40 | $2.40 | 492,000 | — | — |
| 2000-03-06 | $2.50 | $2.50 | 334,850 | — | — |
| 2000-03-03 | $2.32 | $2.32 | 147,500 | — | — |
| 2000-03-02 | $2.32 | $2.32 | 126,200 | — | — |
| 2000-03-01 | $2.26 | $2.26 | 153,350 | — | — |
| 2000-02-29 | $2.38 | $2.38 | 190,350 | — | — |
| 2000-02-28 | $2.38 | $2.38 | 134,100 | — | — |
| 2000-02-25 | $2.32 | $2.32 | 174,850 | — | — |
| 2000-02-24 | $2.38 | $2.38 | 198,150 | — | — |
| 2000-02-23 | $2.50 | $2.50 | 187,200 | — | — |
| 2000-02-22 | $2.62 | $2.62 | 271,850 | — | — |
| 2000-02-18 | $2.88 | $2.88 | 376,400 | — | — |
| 2000-02-17 | $2.56 | $2.56 | 198,550 | — | — |
| 2000-02-16 | $2.56 | $2.56 | 181,750 | — | — |
| 2000-02-15 | $2.38 | $2.38 | 164,600 | — | — |
| 2000-02-14 | $2.32 | $2.32 | 279,150 | — | — |
| 2000-02-11 | $2.32 | $2.32 | 231,500 | — | — |
| 2000-02-10 | $2.26 | $2.26 | 224,600 | — | — |
| 2000-02-09 | $2.38 | $2.38 | 346,450 | — | — |
| 2000-02-08 | $2.82 | $2.82 | 1,231,850 | — | — |
| 2000-02-07 | $2.12 | $2.12 | 877,900 | — | — |
| 2000-02-04 | $2.00 | $2.00 | 318,850 | — | — |
| 2000-02-03 | $2.00 | $2.00 | 637,650 | — | — |
| 2000-02-02 | $2.12 | $2.12 | 996,950 | — | — |
| 2000-02-01 | $2.50 | $2.50 | 590,650 | — | — |
| 2000-01-31 | $2.68 | $2.68 | 1,045,450 | — | — |
| 2000-01-28 | $2.68 | $2.68 | 753,850 | — | — |
| 2000-01-27 | $2.62 | $2.62 | 1,497,250 | — | — |
| 2000-01-26 | $2.00 | $2.00 | 2,099,050 | — | — |
| 2000-01-25 | $1.88 | $1.88 | 299,150 | — | — |
| 2000-01-24 | $1.76 | $1.76 | 260,050 | — | — |
| 2000-01-21 | $1.68 | $1.68 | 112,800 | — | — |
| 2000-01-20 | $1.32 | $1.32 | 23,400 | — | — |
| 2000-01-19 | $1.18 | $1.18 | 38,350 | — | — |
| 2000-01-18 | $1.38 | $1.38 | 21,050 | — | — |
| 2000-01-14 | $1.50 | $1.50 | 13,150 | — | — |
| 2000-01-13 | $1.50 | $1.50 | 5,650 | — | — |
| 2000-01-12 | $1.50 | $1.50 | 24,050 | — | — |
| 2000-01-11 | $1.76 | $1.76 | 54,750 | — | — |
| 2000-01-10 | $1.62 | $1.62 | 30,000 | — | — |
| 2000-01-07 | $1.50 | $1.50 | 32,050 | — | — |
| 2000-01-06 | $1.44 | $1.44 | 67,350 | — | — |
| 2000-01-05 | $1.38 | $1.38 | 97,000 | — | — |
| 2000-01-04 | $1.18 | $1.18 | 37,550 | — | — |
| 2000-01-03 | $1.38 | $1.38 | 98,750 | — | — |