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
- 1994-09-01 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 | $1.38 | $1.37 | 36,800 | — | — |
| 2000-12-28 | $1.38 | $1.37 | 59,800 | — | — |
| 2000-12-27 | $1.31 | $1.31 | 33,100 | — | — |
| 2000-12-26 | $1.38 | $1.37 | 36,600 | — | — |
| 2000-12-22 | $1.31 | $1.31 | 32,500 | — | — |
| 2000-12-21 | $1.25 | $1.25 | 71,200 | — | — |
| 2000-12-20 | $1.19 | $1.19 | 100,300 | — | — |
| 2000-12-19 | $1.31 | $1.31 | 132,700 | — | — |
| 2000-12-18 | $1.50 | $1.50 | 48,300 | — | — |
| 2000-12-15 | $1.44 | $1.44 | 131,900 | — | — |
| 2000-12-14 | $1.56 | $1.56 | 18,300 | — | — |
| 2000-12-13 | $1.69 | $1.69 | 21,700 | — | — |
| 2000-12-12 | $1.69 | $1.69 | 22,300 | — | — |
| 2000-12-11 | $1.63 | $1.62 | 51,800 | — | — |
| 2000-12-08 | $1.69 | $1.69 | 50,900 | — | — |
| 2000-12-07 | $1.75 | $1.75 | 16,800 | — | — |
| 2000-12-06 | $1.69 | $1.69 | 29,400 | — | — |
| 2000-12-05 | $1.81 | $1.81 | 69,400 | — | — |
| 2000-12-04 | $1.75 | $1.75 | 46,000 | — | — |
| 2000-12-01 | $1.75 | $1.75 | 76,900 | — | — |
| 2000-11-30 | $1.81 | $1.81 | 69,100 | — | — |
| 2000-11-29 | $1.88 | $1.87 | 43,900 | — | — |
| 2000-11-28 | $1.94 | $1.94 | 111,700 | — | — |
| 2000-11-27 | $1.88 | $1.87 | 38,200 | — | — |
| 2000-11-24 | $1.88 | $1.87 | 13,700 | — | — |
| 2000-11-22 | $1.75 | $1.75 | 120,500 | — | — |
| 2000-11-21 | $1.81 | $1.81 | 82,400 | — | — |
| 2000-11-20 | $1.88 | $1.87 | 89,800 | — | — |
| 2000-11-17 | $1.94 | $1.94 | 135,500 | — | — |
| 2000-11-16 | $2.13 | $2.12 | 78,100 | — | — |
| 2000-11-15 | $2.06 | $2.06 | 135,500 | — | — |
| 2000-11-14 | $2.00 | $2.00 | 241,900 | — | — |
| 2000-11-13 | $1.94 | $1.94 | 394,300 | — | — |
| 2000-11-10 | $2.63 | $2.62 | 220,000 | — | — |
| 2000-11-09 | $2.69 | $2.69 | 107,700 | — | — |
| 2000-11-08 | $2.50 | $2.50 | 109,900 | — | — |
| 2000-11-07 | $2.38 | $2.37 | 61,600 | — | — |
| 2000-11-06 | $2.31 | $2.31 | 77,400 | — | — |
| 2000-11-03 | $2.38 | $2.37 | 51,200 | — | — |
| 2000-11-02 | $2.44 | $2.44 | 36,600 | — | — |
| 2000-11-01 | $2.44 | $2.44 | 110,100 | — | — |
| 2000-10-31 | $2.50 | $2.50 | 180,300 | — | — |
| 2000-10-30 | $2.25 | $2.25 | 133,300 | — | — |
| 2000-10-27 | $2.00 | $2.00 | 128,700 | — | — |
| 2000-10-26 | $1.94 | $1.94 | 111,700 | — | — |
| 2000-10-25 | $1.94 | $1.94 | 85,600 | — | — |
| 2000-10-24 | $2.00 | $2.00 | 202,200 | — | — |
| 2000-10-23 | $2.06 | $2.06 | 125,100 | — | — |
| 2000-10-20 | $1.88 | $1.87 | 30,300 | — | — |
| 2000-10-19 | $1.81 | $1.81 | 37,300 | — | — |
| 2000-10-18 | $1.81 | $1.81 | 32,400 | — | — |
| 2000-10-17 | $1.75 | $1.75 | 54,100 | — | — |
| 2000-10-16 | $1.75 | $1.75 | 52,800 | — | — |
| 2000-10-13 | $1.75 | $1.75 | 64,800 | — | — |
| 2000-10-12 | $1.75 | $1.75 | 87,700 | — | — |
| 2000-10-11 | $1.75 | $1.75 | 101,800 | — | — |
| 2000-10-10 | $1.88 | $1.87 | 32,700 | — | — |
| 2000-10-09 | $1.94 | $1.94 | 38,900 | — | — |
| 2000-10-06 | $1.94 | $1.94 | 70,300 | — | — |
| 2000-10-05 | $1.94 | $1.94 | 25,100 | — | — |
| 2000-10-04 | $2.00 | $2.00 | 75,900 | — | — |
| 2000-10-03 | $1.94 | $1.94 | 133,800 | — | — |
| 2000-10-02 | $2.00 | $2.00 | 87,300 | — | — |
| 2000-09-29 | $2.06 | $2.06 | 46,600 | — | — |
| 2000-09-28 | $2.13 | $2.12 | 38,200 | — | — |
| 2000-09-27 | $2.19 | $2.19 | 108,200 | — | — |
| 2000-09-26 | $2.19 | $2.19 | 93,000 | — | — |
| 2000-09-25 | $2.25 | $2.25 | 93,400 | — | — |
| 2000-09-22 | $2.00 | $2.00 | 97,100 | — | — |
| 2000-09-21 | $1.94 | $1.94 | 55,000 | — | — |
| 2000-09-20 | $1.88 | $1.87 | 92,700 | — | — |
| 2000-09-19 | $1.94 | $1.94 | 80,800 | — | — |
| 2000-09-18 | $1.81 | $1.81 | 184,100 | — | — |
| 2000-09-15 | $1.94 | $1.94 | 50,100 | — | — |
| 2000-09-14 | $2.00 | $2.00 | 244,400 | — | — |
| 2000-09-13 | $1.81 | $1.81 | 388,700 | — | — |
| 2000-09-12 | $2.06 | $2.06 | 250,100 | — | — |
| 2000-09-11 | $2.06 | $2.06 | 251,300 | — | — |
| 2000-09-08 | $2.13 | $2.12 | 116,800 | — | — |
| 2000-09-07 | $2.25 | $2.25 | 123,200 | — | — |
| 2000-09-06 | $2.19 | $2.19 | 188,000 | — | — |
| 2000-09-05 | $2.38 | $2.37 | 162,400 | — | — |
| 2000-09-01 | $2.31 | $2.31 | 582,100 | — | — |
| 2000-08-31 | $2.50 | $2.50 | 606,200 | — | — |
| 2000-08-30 | $2.81 | $2.81 | 609,400 | — | — |
| 2000-08-29 | $2.69 | $2.69 | 576,900 | — | — |
| 2000-08-28 | $2.31 | $2.31 | 977,400 | — | — |
| 2000-08-25 | $2.13 | $2.12 | 598,500 | — | — |
| 2000-08-24 | $2.00 | $2.00 | 615,500 | — | — |
| 2000-08-23 | $1.81 | $1.81 | 446,800 | — | — |
| 2000-08-22 | $1.75 | $1.75 | 634,900 | — | — |
| 2000-08-21 | $1.63 | $1.62 | 604,100 | — | — |
| 2000-08-18 | $1.19 | $1.19 | 194,200 | — | — |
| 2000-08-17 | $1.06 | $1.06 | 186,900 | — | — |
| 2000-08-16 | $1.13 | $1.13 | 168,500 | — | — |
| 2000-08-15 | $1.13 | $1.13 | 154,600 | — | — |
| 2000-08-14 | $1.19 | $1.19 | 274,600 | — | — |
| 2000-08-11 | $1.25 | $1.25 | 427,000 | — | — |
| 2000-08-10 | $1.25 | $1.25 | 900,500 | — | — |
| 2000-08-09 | $0.88 | $0.87 | 42,900 | — | — |
| 2000-08-08 | $0.94 | $0.94 | 152,100 | — | — |
| 2000-08-07 | $0.88 | $0.87 | 118,400 | — | — |
| 2000-08-04 | $0.88 | $0.87 | 256,800 | — | — |
| 2000-08-03 | $0.88 | $0.87 | 38,300 | — | — |
| 2000-08-02 | $0.88 | $0.87 | 13,500 | — | — |
| 2000-08-01 | $0.81 | $0.81 | 103,800 | — | — |
| 2000-07-31 | $0.88 | $0.87 | 19,700 | — | — |
| 2000-07-28 | $0.88 | $0.87 | 24,400 | — | — |
| 2000-07-27 | $0.88 | $0.87 | 9,800 | — | — |
| 2000-07-26 | $0.88 | $0.87 | 28,600 | — | — |
| 2000-07-25 | $0.88 | $0.87 | 105,700 | — | — |
| 2000-07-24 | $0.88 | $0.87 | 161,100 | — | — |
| 2000-07-21 | $0.94 | $0.94 | 129,700 | — | — |
| 2000-07-20 | $0.94 | $0.94 | 85,600 | — | — |
| 2000-07-19 | $0.88 | $0.87 | 101,800 | — | — |
| 2000-07-18 | $0.94 | $0.94 | 116,800 | — | — |
| 2000-07-17 | $0.88 | $0.87 | 251,900 | — | — |
| 2000-07-14 | $0.88 | $0.87 | 184,700 | — | — |
| 2000-07-13 | $0.81 | $0.81 | 31,200 | — | — |
| 2000-07-12 | $0.81 | $0.81 | 30,800 | — | — |
| 2000-07-11 | $0.88 | $0.87 | 28,700 | — | — |
| 2000-07-10 | $0.88 | $0.87 | 215,500 | — | — |
| 2000-07-07 | $0.75 | $0.75 | 6,400 | — | — |
| 2000-07-06 | $0.81 | $0.81 | 27,000 | — | — |
| 2000-07-05 | $0.75 | $0.75 | 95,600 | — | — |
| 2000-07-03 | $0.81 | $0.81 | 32,200 | — | — |
| 2000-06-30 | $0.81 | $0.81 | 174,000 | — | — |
| 2000-06-29 | $0.75 | $0.75 | 16,700 | — | — |
| 2000-06-28 | $0.75 | $0.75 | 6,800 | — | — |
| 2000-06-27 | $0.81 | $0.81 | 15,000 | — | — |
| 2000-06-26 | $0.75 | $0.75 | 21,000 | — | — |
| 2000-06-23 | $0.81 | $0.81 | 25,200 | — | — |
| 2000-06-22 | $0.75 | $0.75 | 46,600 | — | — |
| 2000-06-21 | $0.81 | $0.81 | 52,100 | — | — |
| 2000-06-20 | $0.81 | $0.81 | 59,600 | — | — |
| 2000-06-19 | $0.81 | $0.81 | 128,800 | — | — |
| 2000-06-16 | $0.75 | $0.75 | 153,900 | — | — |
| 2000-06-15 | $0.75 | $0.75 | 243,300 | — | — |
| 2000-06-14 | $0.88 | $0.87 | 265,000 | — | — |
| 2000-06-13 | $0.94 | $0.94 | 592,900 | — | — |
| 2000-06-12 | $0.69 | $0.69 | 82,600 | — | — |
| 2000-06-09 | $0.69 | $0.69 | 10,800 | — | — |
| 2000-06-08 | $0.69 | $0.69 | 18,300 | — | — |
| 2000-06-07 | $0.75 | $0.75 | 28,800 | — | — |
| 2000-06-06 | $0.69 | $0.69 | 12,700 | — | — |
| 2000-06-05 | $0.75 | $0.75 | 11,400 | — | — |
| 2000-06-02 | $0.75 | $0.75 | 44,200 | — | — |
| 2000-06-01 | $0.69 | $0.69 | 75,500 | — | — |
| 2000-05-31 | $0.63 | $0.62 | 28,000 | — | — |
| 2000-05-30 | $0.69 | $0.69 | 70,400 | — | — |
| 2000-05-26 | $0.75 | $0.75 | 300 | — | — |
| 2000-05-25 | $0.69 | $0.69 | 47,400 | — | — |
| 2000-05-24 | $0.69 | $0.69 | 24,300 | — | — |
| 2000-05-23 | $0.69 | $0.69 | 15,000 | — | — |
| 2000-05-22 | $0.69 | $0.69 | 13,700 | — | — |
| 2000-05-19 | $0.69 | $0.69 | 25,200 | — | — |
| 2000-05-18 | $0.75 | $0.75 | 20,600 | — | — |
| 2000-05-17 | $0.75 | $0.75 | 62,700 | — | — |
| 2000-05-16 | $0.75 | $0.75 | 21,300 | — | — |
| 2000-05-15 | $0.81 | $0.81 | 15,400 | — | — |
| 2000-05-12 | $0.75 | $0.75 | 21,400 | — | — |
| 2000-05-11 | $0.81 | $0.81 | 24,100 | — | — |
| 2000-05-10 | $0.75 | $0.75 | 11,300 | — | — |
| 2000-05-09 | $0.75 | $0.75 | 47,500 | — | — |
| 2000-05-08 | $0.69 | $0.69 | 9,000 | — | — |
| 2000-05-05 | $0.69 | $0.69 | 66,600 | — | — |
| 2000-05-04 | $0.69 | $0.69 | 17,900 | — | — |
| 2000-05-03 | $0.75 | $0.75 | 54,600 | — | — |
| 2000-05-02 | $0.69 | $0.69 | 149,900 | — | — |
| 2000-05-01 | $0.69 | $0.69 | 21,700 | — | — |
| 2000-04-28 | $0.69 | $0.69 | 8,800 | — | — |
| 2000-04-27 | $0.69 | $0.69 | 18,500 | — | — |
| 2000-04-26 | $0.69 | $0.69 | 103,600 | — | — |
| 2000-04-25 | $0.63 | $0.62 | 24,000 | — | — |
| 2000-04-24 | $0.63 | $0.62 | 42,000 | — | — |
| 2000-04-20 | $0.69 | $0.69 | 18,300 | — | — |
| 2000-04-19 | $0.69 | $0.69 | 19,400 | — | — |
| 2000-04-18 | $0.69 | $0.69 | 23,500 | — | — |
| 2000-04-17 | $0.69 | $0.69 | 47,600 | — | — |
| 2000-04-14 | $0.69 | $0.69 | 68,400 | — | — |
| 2000-04-13 | $0.75 | $0.75 | 231,800 | — | — |
| 2000-04-12 | $0.75 | $0.75 | 51,000 | — | — |
| 2000-04-11 | $0.69 | $0.69 | 27,300 | — | — |
| 2000-04-10 | $0.69 | $0.69 | 23,500 | — | — |
| 2000-04-07 | $0.75 | $0.75 | 61,400 | — | — |
| 2000-04-06 | $0.75 | $0.75 | 44,400 | — | — |
| 2000-04-05 | $0.69 | $0.69 | 195,600 | — | — |
| 2000-04-04 | $0.69 | $0.69 | 140,100 | — | — |
| 2000-04-03 | $0.75 | $0.75 | 37,800 | — | — |
| 2000-03-31 | $0.75 | $0.75 | 59,900 | — | — |
| 2000-03-30 | $0.75 | $0.75 | 85,000 | — | — |
| 2000-03-29 | $0.81 | $0.81 | 94,200 | — | — |
| 2000-03-28 | $0.75 | $0.75 | 46,300 | — | — |
| 2000-03-27 | $0.75 | $0.75 | 40,600 | — | — |
| 2000-03-24 | $0.75 | $0.75 | 100,300 | — | — |
| 2000-03-23 | $0.75 | $0.75 | 140,900 | — | — |
| 2000-03-22 | $0.81 | $0.81 | 49,600 | — | — |
| 2000-03-21 | $0.88 | $0.87 | 20,500 | — | — |
| 2000-03-20 | $0.81 | $0.81 | 37,900 | — | — |
| 2000-03-17 | $0.81 | $0.81 | 40,000 | — | — |
| 2000-03-16 | $0.75 | $0.75 | 68,900 | — | — |
| 2000-03-15 | $0.81 | $0.81 | 21,000 | — | — |
| 2000-03-14 | $0.88 | $0.87 | 143,100 | — | — |
| 2000-03-13 | $0.88 | $0.87 | 144,200 | — | — |
| 2000-03-10 | $0.81 | $0.81 | 133,000 | — | — |
| 2000-03-09 | $0.88 | $0.87 | 195,100 | — | — |
| 2000-03-08 | $0.88 | $0.87 | 94,900 | — | — |
| 2000-03-07 | $0.81 | $0.81 | 229,600 | — | — |
| 2000-03-06 | $0.94 | $0.94 | 365,900 | — | — |
| 2000-03-03 | $0.88 | $0.87 | 373,800 | — | — |
| 2000-03-02 | $0.75 | $0.75 | 268,000 | — | — |
| 2000-03-01 | $0.81 | $0.81 | 151,500 | — | — |
| 2000-02-29 | $0.81 | $0.81 | 300,000 | — | — |
| 2000-02-28 | $0.69 | $0.69 | 153,300 | — | — |
| 2000-02-25 | $0.75 | $0.75 | 114,800 | — | — |
| 2000-02-24 | $0.75 | $0.75 | 51,900 | — | — |
| 2000-02-23 | $0.81 | $0.81 | 98,400 | — | — |
| 2000-02-22 | $0.81 | $0.81 | 174,000 | — | — |
| 2000-02-18 | $0.81 | $0.81 | 62,300 | — | — |
| 2000-02-17 | $0.75 | $0.75 | 109,800 | — | — |
| 2000-02-16 | $0.75 | $0.75 | 159,100 | — | — |
| 2000-02-15 | $0.81 | $0.81 | 177,300 | — | — |
| 2000-02-14 | $0.75 | $0.75 | 57,400 | — | — |
| 2000-02-11 | $0.69 | $0.69 | 256,100 | — | — |
| 2000-02-10 | $0.75 | $0.75 | 144,700 | — | — |
| 2000-02-09 | $0.81 | $0.81 | 91,000 | — | — |
| 2000-02-08 | $0.75 | $0.75 | 717,600 | — | — |
| 2000-02-07 | $0.81 | $0.81 | 699,400 | — | — |
| 2000-02-04 | $0.88 | $0.87 | 2,512,800 | — | — |
| 2000-02-03 | $0.81 | $0.81 | 751,000 | — | — |
| 2000-02-02 | $0.69 | $0.69 | 733,700 | — | — |
| 2000-02-01 | $0.50 | $0.50 | 49,400 | — | — |
| 2000-01-31 | $0.56 | $0.56 | 51,400 | — | — |
| 2000-01-28 | $0.56 | $0.56 | 32,100 | — | — |
| 2000-01-27 | $0.56 | $0.56 | 54,100 | — | — |
| 2000-01-26 | $0.56 | $0.56 | 62,500 | — | — |
| 2000-01-25 | $0.56 | $0.56 | 69,400 | — | — |
| 2000-01-24 | $0.50 | $0.50 | 78,700 | — | — |
| 2000-01-21 | $0.50 | $0.50 | 7,700 | — | — |
| 2000-01-20 | $0.56 | $0.56 | 17,800 | — | — |
| 2000-01-19 | $0.56 | $0.56 | 25,900 | — | — |
| 2000-01-18 | $0.56 | $0.56 | 35,700 | — | — |
| 2000-01-14 | $0.56 | $0.56 | 4,100 | — | — |
| 2000-01-13 | $0.56 | $0.56 | 41,100 | — | — |
| 2000-01-12 | $0.56 | $0.56 | 54,100 | — | — |
| 2000-01-11 | $0.63 | $0.62 | 29,800 | — | — |
| 2000-01-10 | $0.50 | $0.50 | 23,100 | — | — |
| 2000-01-07 | $0.56 | $0.56 | 16,200 | — | — |
| 2000-01-06 | $0.50 | $0.50 | 15,600 | — | — |
| 2000-01-05 | $0.56 | $0.56 | 13,000 | — | — |
| 2000-01-04 | $0.50 | $0.50 | 68,700 | — | — |
| 2000-01-03 | $0.56 | $0.56 | 67,000 | — | — |