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
- 1980-01-02 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 | $1.88 | $1.87 | 313,170 | — | — |
| 2000-12-28 | $1.51 | $1.51 | 143,390 | — | — |
| 2000-12-27 | $1.15 | $1.15 | 107,640 | — | — |
| 2000-12-26 | $1.15 | $1.15 | 113,360 | — | — |
| 2000-12-22 | $1.15 | $1.15 | 11,440 | — | — |
| 2000-12-21 | $1.15 | $1.15 | 169,130 | — | — |
| 2000-12-20 | $1.06 | $1.06 | 39,260 | — | — |
| 2000-12-19 | $1.06 | $1.06 | 264,550 | — | — |
| 2000-12-18 | $1.06 | $1.06 | 21,450 | — | — |
| 2000-12-15 | $1.06 | $1.06 | 108,030 | — | — |
| 2000-12-14 | $1.06 | $1.06 | 86,840 | — | — |
| 2000-12-13 | $0.96 | $0.96 | 54,340 | — | — |
| 2000-12-12 | $0.96 | $0.96 | 166,660 | — | — |
| 2000-12-11 | $0.84 | $0.84 | 119,210 | — | — |
| 2000-12-08 | $0.78 | $0.78 | 97,630 | — | — |
| 2000-12-07 | $0.77 | $0.77 | 26,650 | — | — |
| 2000-12-06 | $0.78 | $0.78 | 12,610 | — | — |
| 2000-12-05 | $0.84 | $0.84 | 49,010 | — | — |
| 2000-12-04 | $0.82 | $0.82 | 23,660 | — | — |
| 2000-12-01 | $0.77 | $0.77 | 2,340 | — | — |
| 2000-11-30 | $0.77 | $0.77 | 19,760 | — | — |
| 2000-11-29 | $0.77 | $0.77 | 650 | — | — |
| 2000-11-28 | $0.79 | $0.79 | 13,000 | — | — |
| 2000-11-27 | $0.79 | $0.79 | 32,760 | — | — |
| 2000-11-24 | $0.79 | $0.79 | 18,980 | — | — |
| 2000-11-22 | $0.77 | $0.77 | 30,550 | — | — |
| 2000-11-21 | $0.84 | $0.84 | 62,400 | — | — |
| 2000-11-20 | $0.91 | $0.91 | 26,650 | — | — |
| 2000-11-17 | $0.89 | $0.89 | 15,080 | — | — |
| 2000-11-16 | $0.87 | $0.87 | 7,150 | — | — |
| 2000-11-15 | $0.87 | $0.87 | 17,030 | — | — |
| 2000-11-14 | $0.84 | $0.84 | 260 | — | — |
| 2000-11-13 | $0.84 | $0.84 | 28,080 | — | — |
| 2000-11-10 | $0.84 | $0.84 | 37,960 | — | — |
| 2000-11-09 | $0.94 | $0.94 | 11,570 | — | — |
| 2000-11-08 | $0.96 | $0.96 | 18,200 | — | — |
| 2000-11-07 | $0.96 | $0.96 | 42,510 | — | — |
| 2000-11-06 | $1.03 | $1.03 | 1,560 | — | — |
| 2000-11-03 | $1.06 | $1.06 | 44,070 | — | — |
| 2000-11-02 | $0.99 | $0.99 | 30,550 | — | — |
| 2000-11-01 | $0.96 | $0.96 | 30,550 | — | — |
| 2000-10-31 | $0.94 | $0.94 | 910 | — | — |
| 2000-10-30 | $0.91 | $0.91 | 68,120 | — | — |
| 2000-10-27 | $0.78 | $0.78 | 684,190 | — | — |
| 2000-10-26 | $0.60 | $0.60 | 4,160 | — | — |
| 2000-10-25 | $0.70 | $0.70 | 52,650 | — | — |
| 2000-10-24 | $0.75 | $0.75 | 263,900 | — | — |
| 2000-10-23 | $0.65 | $0.65 | 508,300 | — | — |
| 2000-10-20 | $0.53 | $0.53 | 103,090 | — | — |
| 2000-10-19 | $0.53 | $0.53 | 78,000 | — | — |
| 2000-10-18 | $0.55 | $0.55 | 71,500 | — | — |
| 2000-10-17 | $0.53 | $0.53 | 52,260 | — | — |
| 2000-10-16 | $0.63 | $0.63 | 32,630 | — | — |
| 2000-10-13 | $0.60 | $0.60 | 45,630 | — | — |
| 2000-10-12 | $0.60 | $0.60 | 39,910 | — | — |
| 2000-10-11 | $0.63 | $0.63 | 64,480 | — | — |
| 2000-10-10 | $0.65 | $0.65 | 32,760 | — | — |
| 2000-10-09 | $0.67 | $0.67 | 13,520 | — | — |
| 2000-10-06 | $0.67 | $0.67 | 51,220 | — | — |
| 2000-10-05 | $0.77 | $0.77 | 5,200 | — | — |
| 2000-10-04 | $0.67 | $0.67 | 0 | — | — |
| 2000-10-03 | $0.67 | $0.67 | 5,070 | — | — |
| 2000-10-02 | $0.67 | $0.67 | 0 | — | — |
| 2000-09-29 | $0.67 | $0.67 | 7,020 | — | — |
| 2000-09-28 | $0.77 | $0.77 | 39,650 | — | — |
| 2000-09-27 | $0.67 | $0.67 | 0 | — | — |
| 2000-09-26 | $0.67 | $0.67 | 38,740 | — | — |
| 2000-09-25 | $0.77 | $0.77 | 8,190 | — | — |
| 2000-09-22 | $0.77 | $0.77 | 48,620 | — | — |
| 2000-09-21 | $0.82 | $0.82 | 6,110 | — | — |
| 2000-09-20 | $0.82 | $0.82 | 44,850 | — | — |
| 2000-09-19 | $0.87 | $0.87 | 31,200 | — | — |
| 2000-09-18 | $0.82 | $0.82 | 39,910 | — | — |
| 2000-09-15 | $0.82 | $0.82 | 26,650 | — | — |
| 2000-09-14 | $0.82 | $0.82 | 28,730 | — | — |
| 2000-09-13 | $0.72 | $0.72 | 9,100 | — | — |
| 2000-09-12 | $0.91 | $0.91 | 3,900 | — | — |
| 2000-09-11 | $0.67 | $0.67 | 0 | — | — |
| 2000-09-08 | $0.67 | $0.67 | 2,860 | — | — |
| 2000-09-07 | $0.67 | $0.67 | 2,600 | — | — |
| 2000-09-06 | $0.72 | $0.72 | 0 | — | — |
| 2000-09-05 | $0.72 | $0.72 | 6,500 | — | — |
| 2000-09-01 | $0.77 | $0.77 | 99,840 | — | — |
| 2000-08-31 | $0.87 | $0.87 | 13,910 | — | — |
| 2000-08-30 | $0.82 | $0.82 | 4,550 | — | — |
| 2000-08-29 | $0.79 | $0.79 | 1,950 | — | — |
| 2000-08-28 | $0.77 | $0.77 | 14,430 | — | — |
| 2000-08-25 | $0.77 | $0.77 | 0 | — | — |
| 2000-08-24 | $0.77 | $0.77 | 0 | — | — |
| 2000-08-23 | $0.77 | $0.77 | 0 | — | — |
| 2000-08-22 | $0.77 | $0.77 | 0 | — | — |
| 2000-08-21 | $0.77 | $0.77 | 0 | — | — |
| 2000-08-18 | $0.77 | $0.77 | 13,520 | — | — |
| 2000-08-17 | $0.63 | $0.63 | 0 | — | — |
| 2000-08-16 | $0.63 | $0.63 | 0 | — | — |
| 2000-08-15 | $0.63 | $0.63 | 3,510 | — | — |
| 2000-08-14 | $0.67 | $0.67 | 780 | — | — |
| 2000-08-11 | $0.67 | $0.67 | 0 | — | — |
| 2000-08-10 | $0.67 | $0.67 | 12,090 | — | — |
| 2000-08-09 | $0.77 | $0.77 | 36,140 | — | — |
| 2000-08-08 | $1.06 | $1.06 | 0 | — | — |
| 2000-08-07 | $1.06 | $1.06 | 0 | — | — |
| 2000-08-04 | $1.06 | $1.06 | 3,250 | — | — |
| 2000-08-03 | $0.96 | $0.96 | 0 | — | — |
| 2000-08-02 | $0.96 | $0.96 | 7,410 | — | — |
| 2000-08-01 | $0.91 | $0.91 | 4,160 | — | — |
| 2000-07-31 | $0.96 | $0.96 | 5,980 | — | — |
| 2000-07-28 | $0.96 | $0.96 | 6,630 | — | — |
| 2000-07-27 | $1.01 | $1.01 | 33,020 | — | — |
| 2000-07-26 | $1.01 | $1.01 | 69,030 | — | — |
| 2000-07-25 | $1.06 | $1.06 | 24,570 | — | — |
| 2000-07-24 | $1.06 | $1.06 | 34,840 | — | — |
| 2000-07-21 | $1.06 | $1.06 | 7,800 | — | — |
| 2000-07-20 | $1.06 | $1.06 | 0 | — | — |
| 2000-07-19 | $1.06 | $1.06 | 5,200 | — | — |
| 2000-07-18 | $1.11 | $1.11 | 63,570 | — | — |
| 2000-07-17 | $1.11 | $1.11 | 25,740 | — | — |
| 2000-07-14 | $1.06 | $1.06 | 19,500 | — | — |
| 2000-07-13 | $1.11 | $1.11 | 18,850 | — | — |
| 2000-07-12 | $1.11 | $1.11 | 56,030 | — | — |
| 2000-07-11 | $1.01 | $1.01 | 40,690 | — | — |
| 2000-07-10 | $0.73 | $0.73 | 59,670 | — | — |
| 2000-07-07 | $0.67 | $0.67 | 0 | — | — |
| 2000-07-06 | $0.67 | $0.67 | 0 | — | — |
| 2000-07-05 | $0.67 | $0.67 | 0 | — | — |
| 2000-07-03 | $0.67 | $0.67 | 9,750 | — | — |
| 2000-06-30 | $0.58 | $0.58 | 28,600 | — | — |
| 2000-06-29 | $0.48 | $0.48 | 20,800 | — | — |
| 2000-06-28 | $0.48 | $0.48 | 2,860 | — | — |
| 2000-06-27 | $0.48 | $0.48 | 7,280 | — | — |
| 2000-06-26 | $0.50 | $0.50 | 0 | — | — |
| 2000-06-23 | $0.50 | $0.50 | 0 | — | — |
| 2000-06-22 | $0.50 | $0.50 | 3,900 | — | — |
| 2000-06-21 | $0.48 | $0.48 | 3,250 | — | — |
| 2000-06-20 | $0.50 | $0.50 | 3,250 | — | — |
| 2000-06-19 | $0.58 | $0.58 | 0 | — | — |
| 2000-06-16 | $0.58 | $0.58 | 0 | — | — |
| 2000-06-15 | $0.58 | $0.58 | 5,850 | — | — |
| 2000-06-14 | $0.53 | $0.53 | 18,200 | — | — |
| 2000-06-13 | $0.48 | $0.48 | 1,950 | — | — |
| 2000-06-12 | $0.48 | $0.48 | 1,430 | — | — |
| 2000-06-09 | $0.48 | $0.48 | 650 | — | — |
| 2000-06-08 | $0.48 | $0.48 | 0 | — | — |
| 2000-06-07 | $0.48 | $0.48 | 390 | — | — |
| 2000-06-06 | $0.48 | $0.48 | 0 | — | — |
| 2000-06-05 | $0.48 | $0.48 | 10,400 | — | — |
| 2000-06-02 | $0.53 | $0.53 | 11,700 | — | — |
| 2000-06-01 | $0.58 | $0.58 | 17,420 | — | — |
| 2000-05-31 | $0.67 | $0.67 | 12,740 | — | — |
| 2000-05-30 | $0.50 | $0.50 | 0 | — | — |
| 2000-05-26 | $0.50 | $0.50 | 6,500 | — | — |
| 2000-05-25 | $0.48 | $0.48 | 520 | — | — |
| 2000-05-24 | $0.63 | $0.63 | 650 | — | — |
| 2000-05-23 | $0.48 | $0.48 | 9,100 | — | — |
| 2000-05-22 | $0.53 | $0.53 | 9,750 | — | — |
| 2000-05-19 | $0.50 | $0.50 | 35,750 | — | — |
| 2000-05-18 | $0.53 | $0.53 | 0 | — | — |
| 2000-05-17 | $0.53 | $0.53 | 0 | — | — |
| 2000-05-16 | $0.53 | $0.53 | 54,340 | — | — |
| 2000-05-15 | $0.53 | $0.53 | 0 | — | — |
| 2000-05-12 | $0.53 | $0.53 | 0 | — | — |
| 2000-05-11 | $0.53 | $0.53 | 0 | — | — |
| 2000-05-10 | $0.53 | $0.53 | 2,470 | — | — |
| 2000-05-09 | $0.58 | $0.58 | 0 | — | — |
| 2000-05-08 | $0.58 | $0.58 | 13,260 | — | — |
| 2000-05-05 | $0.58 | $0.58 | 0 | — | — |
| 2000-05-04 | $0.58 | $0.58 | 0 | — | — |
| 2000-05-03 | $0.58 | $0.58 | 13,390 | — | — |
| 2000-05-02 | $0.50 | $0.50 | 15,730 | — | — |
| 2000-05-01 | $0.63 | $0.63 | 26,000 | — | — |
| 2000-04-28 | $0.63 | $0.63 | 49,140 | — | — |
| 2000-04-27 | $0.65 | $0.65 | 48,230 | — | — |
| 2000-04-26 | $0.77 | $0.77 | 115,570 | — | — |
| 2000-04-25 | $0.55 | $0.55 | 3,900 | — | — |
| 2000-04-24 | $0.58 | $0.58 | 14,300 | — | — |
| 2000-04-20 | $0.55 | $0.55 | 3,900 | — | — |
| 2000-04-19 | $0.67 | $0.67 | 9,490 | — | — |
| 2000-04-18 | $0.55 | $0.55 | 3,900 | — | — |
| 2000-04-17 | $0.55 | $0.55 | 31,200 | — | — |
| 2000-04-14 | $0.58 | $0.58 | 54,080 | — | — |
| 2000-04-13 | $0.53 | $0.53 | 3,900 | — | — |
| 2000-04-12 | $0.63 | $0.63 | 105,950 | — | — |
| 2000-04-11 | $0.63 | $0.63 | 80,470 | — | — |
| 2000-04-10 | $0.55 | $0.55 | 3,900 | — | — |
| 2000-04-07 | $0.55 | $0.55 | 1,430 | — | — |
| 2000-04-06 | $0.61 | $0.61 | 11,700 | — | — |
| 2000-04-05 | $0.50 | $0.50 | 260 | — | — |
| 2000-04-04 | $0.50 | $0.50 | 20,020 | — | — |
| 2000-04-03 | $0.63 | $0.63 | 260 | — | — |
| 2000-03-31 | $0.63 | $0.63 | 58,500 | — | — |
| 2000-03-30 | $0.60 | $0.60 | 10,270 | — | — |
| 2000-03-29 | $0.60 | $0.60 | 6,630 | — | — |
| 2000-03-28 | $0.60 | $0.60 | 0 | — | — |
| 2000-03-27 | $0.60 | $0.60 | 23,400 | — | — |
| 2000-03-24 | $0.67 | $0.67 | 38,350 | — | — |
| 2000-03-23 | $0.58 | $0.58 | 12,870 | — | — |
| 2000-03-22 | $0.63 | $0.63 | 11,960 | — | — |
| 2000-03-21 | $0.63 | $0.63 | 102,180 | — | — |
| 2000-03-20 | $0.63 | $0.63 | 22,880 | — | — |
| 2000-03-17 | $0.67 | $0.67 | 146,900 | — | — |
| 2000-03-16 | $0.79 | $0.79 | 27,300 | — | — |
| 2000-03-15 | $0.77 | $0.77 | 31,200 | — | — |
| 2000-03-14 | $0.82 | $0.82 | 38,870 | — | — |
| 2000-03-13 | $0.82 | $0.82 | 27,690 | — | — |
| 2000-03-10 | $0.84 | $0.84 | 6,500 | — | — |
| 2000-03-09 | $0.87 | $0.87 | 22,620 | — | — |
| 2000-03-08 | $0.91 | $0.91 | 14,300 | — | — |
| 2000-03-07 | $0.84 | $0.84 | 37,960 | — | — |
| 2000-03-06 | $1.06 | $1.06 | 29,250 | — | — |
| 2000-03-03 | $1.03 | $1.03 | 49,400 | — | — |
| 2000-03-02 | $1.06 | $1.06 | 3,900 | — | — |
| 2000-03-01 | $1.11 | $1.11 | 41,860 | — | — |
| 2000-02-29 | $1.11 | $1.11 | 63,050 | — | — |
| 2000-02-28 | $1.08 | $1.08 | 40,820 | — | — |
| 2000-02-25 | $1.08 | $1.08 | 23,920 | — | — |
| 2000-02-24 | $1.06 | $1.06 | 25,480 | — | — |
| 2000-02-23 | $1.06 | $1.06 | 7,800 | — | — |
| 2000-02-22 | $1.06 | $1.06 | 57,200 | — | — |
| 2000-02-18 | $0.96 | $0.96 | 0 | — | — |
| 2000-02-17 | $0.96 | $0.96 | 27,690 | — | — |
| 2000-02-16 | $0.89 | $0.89 | 14,690 | — | — |
| 2000-02-15 | $0.87 | $0.87 | 7,150 | — | — |
| 2000-02-14 | $0.84 | $0.84 | 35,750 | — | — |
| 2000-02-11 | $0.79 | $0.79 | 17,160 | — | — |
| 2000-02-10 | $0.75 | $0.75 | 33,020 | — | — |
| 2000-02-09 | $0.91 | $0.91 | 910 | — | — |
| 2000-02-08 | $0.82 | $0.82 | 4,550 | — | — |
| 2000-02-07 | $0.82 | $0.82 | 130 | — | — |
| 2000-02-04 | $0.82 | $0.82 | 1,950 | — | — |
| 2000-02-03 | $0.94 | $0.94 | 2,600 | — | — |
| 2000-02-02 | $0.94 | $0.94 | 0 | — | — |
| 2000-02-01 | $0.94 | $0.94 | 1,950 | — | — |
| 2000-01-31 | $0.87 | $0.87 | 3,900 | — | — |
| 2000-01-28 | $0.89 | $0.89 | 0 | — | — |
| 2000-01-27 | $0.89 | $0.89 | 1,300 | — | — |
| 2000-01-26 | $0.89 | $0.89 | 6,110 | — | — |
| 2000-01-25 | $0.89 | $0.89 | 297,180 | — | — |
| 2000-01-24 | $0.91 | $0.91 | 14,950 | — | — |
| 2000-01-21 | $1.06 | $1.06 | 20,150 | — | — |
| 2000-01-20 | $1.06 | $1.06 | 28,860 | — | — |
| 2000-01-19 | $0.91 | $0.91 | 1,300 | — | — |
| 2000-01-18 | $0.91 | $0.91 | 1,950 | — | — |
| 2000-01-14 | $1.03 | $1.03 | 5,590 | — | — |
| 2000-01-13 | $1.03 | $1.03 | 8,450 | — | — |
| 2000-01-12 | $1.06 | $1.06 | 5,590 | — | — |
| 2000-01-11 | $1.06 | $1.06 | 780 | — | — |
| 2000-01-10 | $1.06 | $1.06 | 7,410 | — | — |
| 2000-01-07 | $1.06 | $1.06 | 910 | — | — |
| 2000-01-06 | $1.06 | $1.06 | 1,040 | — | — |
| 2000-01-05 | $1.20 | $1.20 | 34,580 | — | — |
| 2000-01-04 | $1.01 | $1.01 | 9,620 | — | — |
| 2000-01-03 | $1.15 | $1.15 | 75,010 | — | — |