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
- 1984-05-04 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 | $1.45 | $1.45 | 26,387,000 | — | — |
| 2000-12-28 | $1.52 | $1.52 | 31,227,000 | — | — |
| 2000-12-27 | $1.45 | $1.45 | 47,402,000 | — | — |
| 2000-12-26 | $1.45 | $1.45 | 23,543,000 | — | — |
| 2000-12-22 | $1.53 | $1.52 | 34,141,000 | — | — |
| 2000-12-21 | $1.37 | $1.37 | 42,283,000 | — | — |
| 2000-12-20 | $1.39 | $1.39 | 44,441,000 | — | — |
| 2000-12-19 | $1.49 | $1.49 | 34,949,000 | — | — |
| 2000-12-18 | $1.45 | $1.45 | 78,019,000 | — | — |
| 2000-12-15 | $1.47 | $1.47 | 62,900,000 | — | — |
| 2000-12-14 | $1.57 | $1.57 | 31,167,000 | — | — |
| 2000-12-13 | $1.66 | $1.66 | 84,033,000 | — | — |
| 2000-12-12 | $1.81 | $1.81 | 22,087,000 | — | — |
| 2000-12-11 | $2.00 | $2.00 | 43,867,000 | — | — |
| 2000-12-08 | $1.91 | $1.91 | 83,704,000 | — | — |
| 2000-12-07 | $1.62 | $1.62 | 20,018,000 | — | — |
| 2000-12-06 | $1.66 | $1.66 | 36,682,000 | — | — |
| 2000-12-05 | $1.65 | $1.65 | 42,751,000 | — | — |
| 2000-12-04 | $1.48 | $1.48 | 24,403,000 | — | — |
| 2000-12-01 | $1.48 | $1.48 | 40,410,000 | — | — |
| 2000-11-30 | $1.50 | $1.50 | 40,570,000 | — | — |
| 2000-11-29 | $1.55 | $1.55 | 56,725,000 | — | — |
| 2000-11-28 | $1.57 | $1.57 | 35,324,000 | — | — |
| 2000-11-27 | $1.80 | $1.80 | 30,265,000 | — | — |
| 2000-11-24 | $1.78 | $1.77 | 9,619,000 | — | — |
| 2000-11-22 | $1.63 | $1.62 | 28,004,000 | — | — |
| 2000-11-21 | $1.66 | $1.66 | 22,100,000 | — | — |
| 2000-11-20 | $1.75 | $1.75 | 22,068,000 | — | — |
| 2000-11-17 | $1.77 | $1.77 | 13,548,000 | — | — |
| 2000-11-16 | $1.79 | $1.79 | 16,747,000 | — | — |
| 2000-11-15 | $1.86 | $1.86 | 36,906,000 | — | — |
| 2000-11-14 | $1.74 | $1.74 | 21,836,000 | — | — |
| 2000-11-13 | $1.69 | $1.69 | 23,504,000 | — | — |
| 2000-11-10 | $1.62 | $1.62 | 13,707,000 | — | — |
| 2000-11-09 | $1.73 | $1.72 | 23,031,000 | — | — |
| 2000-11-08 | $1.74 | $1.74 | 12,703,000 | — | — |
| 2000-11-07 | $1.81 | $1.81 | 17,640,000 | — | — |
| 2000-11-06 | $1.87 | $1.87 | 20,791,000 | — | — |
| 2000-11-03 | $1.93 | $1.92 | 21,007,000 | — | — |
| 2000-11-02 | $1.91 | $1.91 | 61,720,000 | — | — |
| 2000-11-01 | $1.86 | $1.86 | 34,486,000 | — | — |
| 2000-10-31 | $1.94 | $1.94 | 42,210,000 | — | — |
| 2000-10-30 | $1.78 | $1.78 | 25,407,000 | — | — |
| 2000-10-27 | $1.73 | $1.72 | 23,095,000 | — | — |
| 2000-10-26 | $1.77 | $1.77 | 41,427,000 | — | — |
| 2000-10-25 | $1.69 | $1.69 | 31,575,000 | — | — |
| 2000-10-24 | $1.80 | $1.80 | 36,611,000 | — | — |
| 2000-10-23 | $1.95 | $1.95 | 36,741,000 | — | — |
| 2000-10-20 | $1.93 | $1.92 | 47,103,000 | — | — |
| 2000-10-19 | $1.79 | $1.79 | 104,691,000 | — | — |
| 2000-10-18 | $1.56 | $1.56 | 92,934,000 | — | — |
| 2000-10-17 | $1.59 | $1.59 | 145,656,000 | — | — |
| 2000-10-16 | $1.88 | $1.87 | 41,729,000 | — | — |
| 2000-10-13 | $1.94 | $1.94 | 114,499,000 | — | — |
| 2000-10-12 | $1.80 | $1.80 | 68,600,000 | — | — |
| 2000-10-11 | $1.86 | $1.86 | 51,648,000 | — | — |
| 2000-10-10 | $1.92 | $1.92 | 52,757,000 | — | — |
| 2000-10-09 | $2.16 | $2.16 | 39,873,000 | — | — |
| 2000-10-06 | $2.09 | $2.09 | 21,452,000 | — | — |
| 2000-10-05 | $2.19 | $2.19 | 51,266,000 | — | — |
| 2000-10-04 | $2.37 | $2.37 | 23,414,000 | — | — |
| 2000-10-03 | $2.21 | $2.21 | 55,188,000 | — | — |
| 2000-10-02 | $2.28 | $2.27 | 152,668,000 | — | — |
| 2000-09-29 | $2.09 | $2.09 | 61,543,000 | — | — |
| 2000-09-28 | $2.19 | $2.19 | 72,239,000 | — | — |
| 2000-09-27 | $2.23 | $2.23 | 47,517,000 | — | — |
| 2000-09-26 | $2.23 | $2.22 | 75,211,000 | — | — |
| 2000-09-25 | $2.16 | $2.16 | 38,565,000 | — | — |
| 2000-09-22 | $2.33 | $2.33 | 55,132,000 | — | — |
| 2000-09-21 | $2.39 | $2.39 | 37,940,000 | — | — |
| 2000-09-20 | $2.56 | $2.56 | 53,221,000 | — | — |
| 2000-09-19 | $2.56 | $2.56 | 46,826,000 | — | — |
| 2000-09-18 | $2.36 | $2.36 | 38,140,000 | — | — |
| 2000-09-15 | $2.39 | $2.39 | 27,722,000 | — | — |
| 2000-09-14 | $2.50 | $2.50 | 63,289,000 | — | — |
| 2000-09-13 | $2.53 | $2.52 | 47,922,000 | — | — |
| 2000-09-12 | $2.49 | $2.49 | 47,735,000 | — | — |
| 2000-09-11 | $2.60 | $2.60 | 39,509,000 | — | — |
| 2000-09-08 | $2.69 | $2.69 | 33,273,000 | — | — |
| 2000-09-07 | $2.86 | $2.86 | 45,637,000 | — | — |
| 2000-09-06 | $2.71 | $2.71 | 55,933,000 | — | — |
| 2000-09-05 | $2.91 | $2.91 | 31,208,000 | — | — |
| 2000-09-01 | $3.11 | $3.11 | 39,086,000 | — | — |
| 2000-08-31 | $3.01 | $3.01 | 35,532,000 | — | — |
| 2000-08-30 | $2.94 | $2.94 | 53,708,000 | — | — |
| 2000-08-29 | $3.16 | $3.16 | 37,639,000 | — | — |
| 2000-08-28 | $3.03 | $3.02 | 32,242,000 | — | — |
| 2000-08-25 | $2.98 | $2.98 | 19,961,000 | — | — |
| 2000-08-24 | $2.96 | $2.96 | 32,944,000 | — | — |
| 2000-08-23 | $3.03 | $3.02 | 50,097,000 | — | — |
| 2000-08-22 | $2.78 | $2.77 | 40,941,000 | — | — |
| 2000-08-21 | $2.86 | $2.86 | 48,114,000 | — | — |
| 2000-08-18 | $2.93 | $2.93 | 70,930,000 | — | — |
| 2000-08-17 | $2.79 | $2.79 | 56,136,000 | — | — |
| 2000-08-16 | $2.66 | $2.66 | 61,519,000 | — | — |
| 2000-08-15 | $2.60 | $2.60 | 89,177,000 | — | — |
| 2000-08-14 | $2.39 | $2.39 | 52,996,000 | — | — |
| 2000-08-11 | $2.19 | $2.19 | 43,301,000 | — | — |
| 2000-08-10 | $2.16 | $2.16 | 67,825,000 | — | — |
| 2000-08-09 | $2.32 | $2.32 | 60,794,000 | — | — |
| 2000-08-08 | $2.28 | $2.27 | 45,062,000 | — | — |
| 2000-08-07 | $2.31 | $2.31 | 59,474,000 | — | — |
| 2000-08-04 | $2.38 | $2.37 | 73,839,000 | — | — |
| 2000-08-03 | $2.30 | $2.30 | 217,669,000 | — | — |
| 2000-08-02 | $2.76 | $2.76 | 18,347,000 | — | — |
| 2000-08-01 | $2.76 | $2.76 | 24,135,000 | — | — |
| 2000-07-31 | $2.93 | $2.93 | 32,864,000 | — | — |
| 2000-07-28 | $2.80 | $2.80 | 42,644,000 | — | — |
| 2000-07-27 | $2.71 | $2.71 | 70,600,000 | — | — |
| 2000-07-26 | $2.88 | $2.87 | 63,378,000 | — | — |
| 2000-07-25 | $2.98 | $2.97 | 55,963,000 | — | — |
| 2000-07-24 | $2.81 | $2.81 | 74,185,000 | — | — |
| 2000-07-21 | $2.63 | $2.62 | 142,357,000 | — | — |
| 2000-07-20 | $2.89 | $2.89 | 152,091,000 | — | — |
| 2000-07-19 | $3.13 | $3.12 | 91,155,000 | — | — |
| 2000-07-18 | $3.54 | $3.54 | 67,500,000 | — | — |
| 2000-07-17 | $3.96 | $3.96 | 44,224,000 | — | — |
| 2000-07-14 | $3.79 | $3.79 | 25,161,000 | — | — |
| 2000-07-13 | $3.63 | $3.62 | 31,644,000 | — | — |
| 2000-07-12 | $3.60 | $3.60 | 49,461,000 | — | — |
| 2000-07-11 | $3.56 | $3.56 | 47,264,000 | — | — |
| 2000-07-10 | $3.69 | $3.69 | 37,363,000 | — | — |
| 2000-07-07 | $3.66 | $3.66 | 39,072,000 | — | — |
| 2000-07-06 | $3.51 | $3.51 | 43,460,000 | — | — |
| 2000-07-05 | $3.24 | $3.24 | 66,630,000 | — | — |
| 2000-07-03 | $3.92 | $3.92 | 10,152,000 | — | — |
| 2000-06-30 | $3.75 | $3.75 | 74,271,000 | — | — |
| 2000-06-29 | $3.76 | $3.76 | 28,673,000 | — | — |
| 2000-06-28 | $4.02 | $4.02 | 25,675,000 | — | — |
| 2000-06-27 | $3.88 | $3.87 | 27,320,000 | — | — |
| 2000-06-26 | $4.03 | $4.02 | 17,322,000 | — | — |
| 2000-06-23 | $4.06 | $4.06 | 14,701,000 | — | — |
| 2000-06-22 | $4.20 | $4.20 | 25,222,000 | — | — |
| 2000-06-21 | $4.35 | $4.35 | 27,860,000 | — | — |
| 2000-06-20 | $4.29 | $4.29 | 50,969,000 | — | — |
| 2000-06-19 | $4.40 | $4.40 | 45,608,000 | — | — |
| 2000-06-16 | $3.96 | $3.96 | 29,940,000 | — | — |
| 2000-06-15 | $3.82 | $3.82 | 20,059,000 | — | — |
| 2000-06-14 | $3.86 | $3.86 | 20,869,000 | — | — |
| 2000-06-13 | $4.04 | $4.04 | 20,861,000 | — | — |
| 2000-06-12 | $3.97 | $3.97 | 24,396,000 | — | — |
| 2000-06-09 | $4.17 | $4.17 | 26,607,000 | — | — |
| 2000-06-08 | $3.99 | $3.99 | 41,234,000 | — | — |
| 2000-06-07 | $3.88 | $3.88 | 29,411,000 | — | — |
| 2000-06-06 | $3.72 | $3.72 | 43,464,000 | — | — |
| 2000-06-05 | $3.89 | $3.89 | 36,246,000 | — | — |
| 2000-06-02 | $4.06 | $4.06 | 69,553,000 | — | — |
| 2000-06-01 | $3.61 | $3.61 | 65,961,000 | — | — |
| 2000-05-31 | $3.21 | $3.21 | 53,456,000 | — | — |
| 2000-05-30 | $3.21 | $3.21 | 44,951,000 | — | — |
| 2000-05-26 | $2.79 | $2.79 | 29,875,000 | — | — |
| 2000-05-25 | $2.76 | $2.76 | 78,746,000 | — | — |
| 2000-05-24 | $2.71 | $2.71 | 113,867,000 | — | — |
| 2000-05-23 | $2.64 | $2.64 | 59,009,000 | — | — |
| 2000-05-22 | $2.94 | $2.94 | 47,236,000 | — | — |
| 2000-05-19 | $3.04 | $3.04 | 44,672,000 | — | — |
| 2000-05-18 | $3.36 | $3.36 | 19,941,000 | — | — |
| 2000-05-17 | $3.43 | $3.43 | 26,898,000 | — | — |
| 2000-05-16 | $3.50 | $3.50 | 35,733,000 | — | — |
| 2000-05-15 | $3.42 | $3.42 | 26,533,000 | — | — |
| 2000-05-12 | $3.34 | $3.34 | 45,682,000 | — | — |
| 2000-05-11 | $3.28 | $3.27 | 59,902,000 | — | — |
| 2000-05-10 | $3.24 | $3.24 | 49,491,000 | — | — |
| 2000-05-09 | $3.34 | $3.34 | 57,325,000 | — | — |
| 2000-05-08 | $3.62 | $3.62 | 54,476,000 | — | — |
| 2000-05-05 | $4.00 | $4.00 | 52,749,000 | — | — |
| 2000-05-04 | $3.84 | $3.84 | 33,267,000 | — | — |
| 2000-05-03 | $3.90 | $3.90 | 37,355,000 | — | — |
| 2000-05-02 | $4.23 | $4.23 | 33,187,000 | — | — |
| 2000-05-01 | $4.41 | $4.41 | 36,535,000 | — | — |
| 2000-04-28 | $4.59 | $4.59 | 31,115,000 | — | — |
| 2000-04-27 | $4.48 | $4.47 | 45,371,000 | — | — |
| 2000-04-26 | $3.91 | $3.91 | 38,539,000 | — | — |
| 2000-04-25 | $4.15 | $4.15 | 75,058,000 | — | — |
| 2000-04-24 | $4.00 | $4.00 | 37,606,000 | — | — |
| 2000-04-20 | $4.28 | $4.28 | 28,441,000 | — | — |
| 2000-04-19 | $4.26 | $4.26 | 67,115,000 | — | — |
| 2000-04-18 | $4.89 | $4.89 | 56,566,000 | — | — |
| 2000-04-17 | $4.29 | $4.29 | 52,428,000 | — | — |
| 2000-04-14 | $3.65 | $3.65 | 39,131,000 | — | — |
| 2000-04-13 | $4.29 | $4.29 | 34,665,000 | — | — |
| 2000-04-12 | $4.75 | $4.75 | 29,413,000 | — | — |
| 2000-04-11 | $4.95 | $4.95 | 43,846,000 | — | — |
| 2000-04-10 | $4.93 | $4.92 | 38,951,000 | — | — |
| 2000-04-07 | $5.56 | $5.56 | 59,677,000 | — | — |
| 2000-04-06 | $4.98 | $4.97 | 49,794,000 | — | — |
| 2000-04-05 | $4.63 | $4.62 | 56,805,000 | — | — |
| 2000-04-04 | $4.09 | $4.09 | 76,294,000 | — | — |
| 2000-04-03 | $3.90 | $3.90 | 46,526,000 | — | — |
| 2000-03-31 | $4.51 | $4.51 | 22,804,000 | — | — |
| 2000-03-30 | $4.56 | $4.56 | 42,070,000 | — | — |
| 2000-03-29 | $4.53 | $4.53 | 29,948,000 | — | — |
| 2000-03-28 | $4.99 | $4.99 | 15,858,000 | — | — |
| 2000-03-27 | $5.30 | $5.30 | 19,943,000 | — | — |
| 2000-03-24 | $5.43 | $5.42 | 49,551,000 | — | — |
| 2000-03-23 | $5.22 | $5.22 | 26,430,000 | — | — |
| 2000-03-22 | $5.08 | $5.08 | 29,732,000 | — | — |
| 2000-03-21 | $4.85 | $4.85 | 35,978,000 | — | — |
| 2000-03-20 | $4.88 | $4.88 | 27,966,000 | — | — |
| 2000-03-17 | $4.90 | $4.90 | 53,232,000 | — | — |
| 2000-03-16 | $4.47 | $4.47 | 86,247,000 | — | — |
| 2000-03-15 | $4.44 | $4.44 | 40,437,000 | — | — |
| 2000-03-14 | $4.78 | $4.77 | 30,153,000 | — | — |
| 2000-03-13 | $5.15 | $5.15 | 23,886,000 | — | — |
| 2000-03-10 | $5.41 | $5.41 | 53,481,000 | — | — |
| 2000-03-09 | $5.30 | $5.30 | 30,594,000 | — | — |
| 2000-03-08 | $4.90 | $4.90 | 27,078,000 | — | — |
| 2000-03-07 | $5.07 | $5.07 | 33,201,000 | — | — |
| 2000-03-06 | $5.05 | $5.05 | 23,397,000 | — | — |
| 2000-03-03 | $5.06 | $5.06 | 51,360,000 | — | — |
| 2000-03-02 | $5.01 | $5.01 | 39,933,000 | — | — |
| 2000-03-01 | $5.03 | $5.02 | 48,906,000 | — | — |
| 2000-02-29 | $5.20 | $5.20 | 80,604,000 | — | — |
| 2000-02-28 | $4.60 | $4.60 | 26,040,000 | — | — |
| 2000-02-25 | $4.58 | $4.58 | 30,144,000 | — | — |
| 2000-02-24 | $4.77 | $4.77 | 32,595,000 | — | — |
| 2000-02-23 | $4.89 | $4.89 | 40,659,000 | — | — |
| 2000-02-22 | $4.63 | $4.63 | 27,831,000 | — | — |
| 2000-02-18 | $4.61 | $4.61 | 23,664,000 | — | — |
| 2000-02-17 | $4.87 | $4.87 | 34,023,000 | — | — |
| 2000-02-16 | $4.74 | $4.74 | 45,831,000 | — | — |
| 2000-02-15 | $4.77 | $4.77 | 23,313,000 | — | — |
| 2000-02-14 | $4.81 | $4.81 | 22,113,000 | — | — |
| 2000-02-11 | $4.67 | $4.67 | 22,095,000 | — | — |
| 2000-02-10 | $4.80 | $4.80 | 26,403,000 | — | — |
| 2000-02-09 | $4.56 | $4.56 | 28,683,000 | — | — |
| 2000-02-08 | $4.63 | $4.63 | 28,173,000 | — | — |
| 2000-02-07 | $4.63 | $4.63 | 29,988,000 | — | — |
| 2000-02-04 | $4.57 | $4.57 | 33,432,000 | — | — |
| 2000-02-03 | $4.67 | $4.67 | 32,562,000 | — | — |
| 2000-02-02 | $4.58 | $4.57 | 30,252,000 | — | — |
| 2000-02-01 | $4.38 | $4.38 | 36,750,000 | — | — |
| 2000-01-31 | $4.16 | $4.16 | 43,737,000 | — | — |
| 2000-01-28 | $4.13 | $4.13 | 31,437,000 | — | — |
| 2000-01-27 | $4.32 | $4.32 | 31,500,000 | — | — |
| 2000-01-26 | $4.30 | $4.30 | 53,598,000 | — | — |
| 2000-01-25 | $4.60 | $4.60 | 35,952,000 | — | — |
| 2000-01-24 | $4.48 | $4.48 | 45,117,000 | — | — |
| 2000-01-21 | $4.63 | $4.63 | 75,090,000 | — | — |
| 2000-01-20 | $4.77 | $4.77 | 62,409,000 | — | — |
| 2000-01-19 | $4.55 | $4.55 | 53,298,000 | — | — |
| 2000-01-18 | $4.32 | $4.32 | 57,048,000 | — | — |
| 2000-01-14 | $4.33 | $4.32 | 85,572,000 | — | — |
| 2000-01-13 | $3.79 | $3.79 | 27,291,000 | — | — |
| 2000-01-12 | $3.80 | $3.80 | 51,381,000 | — | — |
| 2000-01-11 | $3.70 | $3.70 | 42,903,000 | — | — |
| 2000-01-10 | $3.74 | $3.74 | 56,373,000 | — | — |
| 2000-01-07 | $3.56 | $3.56 | 36,846,000 | — | — |
| 2000-01-06 | $3.51 | $3.51 | 26,421,000 | — | — |
| 2000-01-05 | $3.53 | $3.53 | 30,948,000 | — | — |
| 2000-01-04 | $3.58 | $3.58 | 32,958,000 | — | — |
| 2000-01-03 | $3.75 | $3.75 | 31,839,000 | — | — |