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
- 1999-10-26 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 | $1.80 | $1.80 | 1,333 | — | — |
| 2000-12-28 | $1.26 | $1.26 | 42 | — | — |
| 2000-12-27 | $1.80 | $1.80 | 1,308 | — | — |
| 2000-12-26 | $1.44 | $1.44 | 8,625 | — | — |
| 2000-12-22 | $1.80 | $1.80 | 0 | — | — |
| 2000-12-21 | $1.80 | $1.80 | 0 | — | — |
| 2000-12-20 | $1.80 | $1.80 | 5,867 | — | — |
| 2000-12-19 | $1.32 | $1.32 | 742 | — | — |
| 2000-12-18 | $1.32 | $1.32 | 675 | — | — |
| 2000-12-15 | $1.50 | $1.50 | 0 | — | — |
| 2000-12-14 | $1.50 | $1.50 | 2,258 | — | — |
| 2000-12-13 | $1.08 | $1.08 | 417 | — | — |
| 2000-12-12 | $1.56 | $1.56 | 4,092 | — | — |
| 2000-12-11 | $1.68 | $1.68 | 8,875 | — | — |
| 2000-12-08 | $1.20 | $1.20 | 0 | — | — |
| 2000-12-07 | $1.20 | $1.20 | 792 | — | — |
| 2000-12-06 | $1.87 | $1.87 | 2,500 | — | — |
| 2000-12-05 | $0.96 | $0.96 | 417 | — | — |
| 2000-12-04 | $0.96 | $0.96 | 0 | — | — |
| 2000-12-01 | $0.96 | $0.96 | 0 | — | — |
| 2000-11-30 | $0.96 | $0.96 | 0 | — | — |
| 2000-11-29 | $0.96 | $0.96 | 0 | — | — |
| 2000-11-28 | $0.96 | $0.96 | 333 | — | — |
| 2000-11-27 | $0.96 | $0.96 | 18,333 | — | — |
| 2000-11-24 | $0.78 | $0.78 | 0 | — | — |
| 2000-11-22 | $0.78 | $0.78 | 0 | — | — |
| 2000-11-21 | $0.78 | $0.78 | 10,958 | — | — |
| 2000-11-20 | $1.44 | $1.44 | 1,750 | — | — |
| 2000-11-17 | $1.80 | $1.80 | 0 | — | — |
| 2000-11-16 | $1.80 | $1.80 | 0 | — | — |
| 2000-11-15 | $1.80 | $1.80 | 0 | — | — |
| 2000-11-14 | $1.80 | $1.80 | 0 | — | — |
| 2000-11-13 | $1.80 | $1.80 | 0 | — | — |
| 2000-11-10 | $1.80 | $1.80 | 5,633 | — | — |
| 2000-11-09 | $1.92 | $1.92 | 2,575 | — | — |
| 2000-11-08 | $1.92 | $1.92 | 0 | — | — |
| 2000-11-07 | $1.92 | $1.92 | 0 | — | — |
| 2000-11-06 | $1.92 | $1.92 | 0 | — | — |
| 2000-11-03 | $1.92 | $1.92 | 158 | — | — |
| 2000-11-02 | $1.50 | $1.50 | 1,375 | — | — |
| 2000-11-01 | $1.44 | $1.44 | 4,708 | — | — |
| 2000-10-31 | $1.56 | $1.56 | 183 | — | — |
| 2000-10-30 | $2.62 | $2.62 | 0 | — | — |
| 2000-10-27 | $2.62 | $2.62 | 0 | — | — |
| 2000-10-26 | $2.62 | $2.62 | 375 | — | — |
| 2000-10-25 | $2.24 | $2.24 | 1,250 | — | — |
| 2000-10-24 | $2.24 | $2.24 | 117 | — | — |
| 2000-10-23 | $2.24 | $2.24 | 708 | — | — |
| 2000-10-20 | $3.00 | $3.00 | 833 | — | — |
| 2000-10-19 | $3.00 | $3.00 | 83 | — | — |
| 2000-10-18 | $2.62 | $2.62 | 2,583 | — | — |
| 2000-10-17 | $2.24 | $2.24 | 325 | — | — |
| 2000-10-16 | $2.24 | $2.24 | 1,917 | — | — |
| 2000-10-13 | $2.24 | $2.24 | 1,667 | — | — |
| 2000-10-12 | $3.00 | $3.00 | 2,208 | — | — |
| 2000-10-11 | $3.74 | $3.74 | 250 | — | — |
| 2000-10-10 | $3.74 | $3.74 | 0 | — | — |
| 2000-10-09 | $3.74 | $3.74 | 1,750 | — | — |
| 2000-10-06 | $4.12 | $4.12 | 417 | — | — |
| 2000-10-05 | $3.74 | $3.74 | 0 | — | — |
| 2000-10-04 | $3.74 | $3.74 | 0 | — | — |
| 2000-10-03 | $3.74 | $3.74 | 0 | — | — |
| 2000-10-02 | $3.74 | $3.74 | 0 | — | — |
| 2000-09-29 | $3.74 | $3.74 | 1,875 | — | — |
| 2000-09-28 | $4.12 | $4.12 | 0 | — | — |
| 2000-09-27 | $4.12 | $4.12 | 0 | — | — |
| 2000-09-26 | $4.12 | $4.12 | 500 | — | — |
| 2000-09-25 | $4.12 | $4.12 | 283 | — | — |
| 2000-09-22 | $4.12 | $4.12 | 250 | — | — |
| 2000-09-21 | $4.12 | $4.12 | 42 | — | — |
| 2000-09-20 | $4.12 | $4.12 | 0 | — | — |
| 2000-09-19 | $4.12 | $4.12 | 0 | — | — |
| 2000-09-18 | $4.12 | $4.12 | 75 | — | — |
| 2000-09-15 | $3.74 | $3.74 | 983 | — | — |
| 2000-09-14 | $4.50 | $4.50 | 325 | — | — |
| 2000-09-13 | $4.50 | $4.50 | 1,292 | — | — |
| 2000-09-12 | $4.87 | $4.87 | 375 | — | — |
| 2000-09-11 | $4.12 | $4.12 | 25 | — | — |
| 2000-09-08 | $4.87 | $4.87 | 0 | — | — |
| 2000-09-07 | $4.87 | $4.87 | 0 | — | — |
| 2000-09-06 | $4.87 | $4.87 | 50 | — | — |
| 2000-09-05 | $4.12 | $4.12 | 183 | — | — |
| 2000-09-01 | $4.12 | $4.12 | 833 | — | — |
| 2000-08-31 | $4.50 | $4.50 | 1,292 | — | — |
| 2000-08-30 | $5.24 | $5.24 | 2,500 | — | — |
| 2000-08-29 | $4.50 | $4.50 | 0 | — | — |
| 2000-08-28 | $4.50 | $4.50 | 1,300 | — | — |
| 2000-08-25 | $4.12 | $4.12 | 0 | — | — |
| 2000-08-24 | $4.12 | $4.12 | 0 | — | — |
| 2000-08-23 | $4.12 | $4.12 | 0 | — | — |
| 2000-08-22 | $4.12 | $4.12 | 0 | — | — |
| 2000-08-21 | $4.12 | $4.12 | 1,667 | — | — |
| 2000-08-18 | $4.50 | $4.50 | 500 | — | — |
| 2000-08-17 | $4.50 | $4.50 | 833 | — | — |
| 2000-08-16 | $3.74 | $3.74 | 0 | — | — |
| 2000-08-15 | $3.74 | $3.74 | 0 | — | — |
| 2000-08-14 | $3.74 | $3.74 | 750 | — | — |
| 2000-08-11 | $3.74 | $3.74 | 0 | — | — |
| 2000-08-10 | $3.74 | $3.74 | 250 | — | — |
| 2000-08-09 | $3.74 | $3.74 | 0 | — | — |
| 2000-08-08 | $3.74 | $3.74 | 83 | — | — |
| 2000-08-07 | $3.84 | $3.84 | 0 | — | — |
| 2000-08-04 | $3.84 | $3.84 | 0 | — | — |
| 2000-08-03 | $3.84 | $3.84 | 0 | — | — |
| 2000-08-02 | $3.84 | $3.84 | 0 | — | — |
| 2000-08-01 | $3.84 | $3.84 | 0 | — | — |
| 2000-07-31 | $3.84 | $3.84 | 2,000 | — | — |
| 2000-07-28 | $4.87 | $4.87 | 0 | — | — |
| 2000-07-27 | $4.87 | $4.87 | 500 | — | — |
| 2000-07-26 | $5.24 | $5.24 | 175 | — | — |
| 2000-07-25 | $5.24 | $5.24 | 25 | — | — |
| 2000-07-24 | $5.24 | $5.24 | 258 | — | — |
| 2000-07-21 | $4.87 | $4.87 | 1,308 | — | — |
| 2000-07-20 | $4.50 | $4.50 | 33 | — | — |
| 2000-07-19 | $5.24 | $5.24 | 75 | — | — |
| 2000-07-18 | $5.24 | $5.24 | 583 | — | — |
| 2000-07-17 | $5.24 | $5.24 | 3,558 | — | — |
| 2000-07-14 | $6.37 | $6.37 | 583 | — | — |
| 2000-07-13 | $6.96 | $6.96 | 0 | — | — |
| 2000-07-12 | $6.96 | $6.96 | 50 | — | — |
| 2000-07-11 | $6.74 | $6.74 | 83 | — | — |
| 2000-07-10 | $6.85 | $6.85 | 250 | — | — |
| 2000-07-07 | $7.50 | $7.50 | 1,525 | — | — |
| 2000-07-06 | $7.50 | $7.50 | 1,267 | — | — |
| 2000-07-05 | $7.50 | $7.50 | 842 | — | — |
| 2000-07-03 | $7.50 | $7.50 | 450 | — | — |
| 2000-06-30 | $6.74 | $6.74 | 1,058 | — | — |
| 2000-06-29 | $6.74 | $6.74 | 6,042 | — | — |
| 2000-06-28 | $6.74 | $6.74 | 1,583 | — | — |
| 2000-06-27 | $7.50 | $7.50 | 692 | — | — |
| 2000-06-26 | $8.24 | $8.24 | 0 | — | — |
| 2000-06-23 | $8.24 | $8.24 | 625 | — | — |
| 2000-06-22 | $8.24 | $8.24 | 0 | — | — |
| 2000-06-21 | $8.24 | $8.24 | 0 | — | — |
| 2000-06-20 | $8.24 | $8.24 | 117 | — | — |
| 2000-06-19 | $9.00 | $9.00 | 1,208 | — | — |
| 2000-06-16 | $9.00 | $9.00 | 125 | — | — |
| 2000-06-15 | $9.00 | $9.00 | 0 | — | — |
| 2000-06-14 | $9.00 | $9.00 | 258 | — | — |
| 2000-06-13 | $9.00 | $9.00 | 625 | — | — |
| 2000-06-12 | $10.50 | $10.50 | 125 | — | — |
| 2000-06-09 | $9.00 | $9.00 | 1,258 | — | — |
| 2000-06-08 | $9.00 | $9.00 | 250 | — | — |
| 2000-06-07 | $8.62 | $8.62 | 750 | — | — |
| 2000-06-06 | $9.00 | $9.00 | 1,525 | — | — |
| 2000-06-05 | $9.74 | $9.74 | 250 | — | — |
| 2000-06-02 | $12.74 | $12.74 | 3,000 | — | — |
| 2000-06-01 | $9.36 | $9.36 | 2,817 | — | — |
| 2000-05-31 | $9.00 | $9.00 | 108 | — | — |
| 2000-05-30 | $9.00 | $9.00 | 83 | — | — |
| 2000-05-26 | $10.50 | $10.50 | 0 | — | — |
| 2000-05-25 | $10.50 | $10.50 | 25 | — | — |
| 2000-05-24 | $9.00 | $9.00 | 0 | — | — |
| 2000-05-23 | $9.00 | $9.00 | 1,217 | — | — |
| 2000-05-22 | $9.74 | $9.74 | 3,458 | — | — |
| 2000-05-19 | $15.00 | $15.00 | 392 | — | — |
| 2000-05-18 | $14.62 | $14.62 | 567 | — | — |
| 2000-05-17 | $13.87 | $13.87 | 4,642 | — | — |
| 2000-05-16 | $14.24 | $14.24 | 3,933 | — | — |
| 2000-05-15 | $10.87 | $10.87 | 4,917 | — | — |
| 2000-05-12 | $11.24 | $11.24 | 4,492 | — | — |
| 2000-05-11 | $9.74 | $9.74 | 1,842 | — | — |
| 2000-05-10 | $7.87 | $7.87 | 1,875 | — | — |
| 2000-05-09 | $9.00 | $9.00 | 0 | — | — |
| 2000-05-08 | $9.00 | $9.00 | 883 | — | — |
| 2000-05-05 | $10.87 | $10.87 | 533 | — | — |
| 2000-05-04 | $10.50 | $10.50 | 1,192 | — | — |
| 2000-05-03 | $10.50 | $10.50 | 1,567 | — | — |
| 2000-05-02 | $11.24 | $11.24 | 1,125 | — | — |
| 2000-05-01 | $10.87 | $10.87 | 275 | — | — |
| 2000-04-28 | $11.62 | $11.62 | 1,625 | — | — |
| 2000-04-27 | $12.00 | $12.00 | 333 | — | — |
| 2000-04-26 | $12.74 | $12.74 | 3,567 | — | — |
| 2000-04-25 | $13.50 | $13.50 | 9,942 | — | — |
| 2000-04-24 | $7.50 | $7.50 | 2,167 | — | — |
| 2000-04-20 | $7.50 | $7.50 | 625 | — | — |
| 2000-04-19 | $7.50 | $7.50 | 1,042 | — | — |
| 2000-04-18 | $7.50 | $7.50 | 0 | — | — |
| 2000-04-17 | $7.50 | $7.50 | 833 | — | — |
| 2000-04-14 | $8.24 | $8.24 | 1,442 | — | — |
| 2000-04-13 | $7.50 | $7.50 | 1,208 | — | — |
| 2000-04-12 | $8.24 | $8.24 | 1,042 | — | — |
| 2000-04-11 | $7.50 | $7.50 | 1,750 | — | — |
| 2000-04-10 | $7.87 | $7.87 | 0 | — | — |
| 2000-04-07 | $7.87 | $7.87 | 0 | — | — |
| 2000-04-06 | $7.87 | $7.87 | 625 | — | — |
| 2000-04-05 | $7.87 | $7.87 | 2,192 | — | — |
| 2000-04-04 | $9.00 | $9.00 | 1,717 | — | — |
| 2000-04-03 | $8.62 | $8.62 | 0 | — | — |
| 2000-03-31 | $8.62 | $8.62 | 2,375 | — | — |
| 2000-03-30 | $9.00 | $9.00 | 2,667 | — | — |
| 2000-03-29 | $7.87 | $7.87 | 1,158 | — | — |
| 2000-03-28 | $7.50 | $7.50 | 1,650 | — | — |
| 2000-03-27 | $8.24 | $8.24 | 208 | — | — |
| 2000-03-24 | $9.74 | $9.74 | 458 | — | — |
| 2000-03-23 | $7.50 | $7.50 | 2,292 | — | — |
| 2000-03-22 | $9.78 | $9.78 | 5,208 | — | — |
| 2000-03-21 | $13.50 | $13.50 | 4,450 | — | — |
| 2000-03-20 | $16.80 | $16.80 | 3,775 | — | — |
| 2000-03-17 | $13.44 | $13.44 | 5,733 | — | — |
| 2000-03-16 | $11.62 | $11.62 | 4,492 | — | — |
| 2000-03-15 | $10.50 | $10.50 | 4,308 | — | — |
| 2000-03-14 | $11.24 | $11.24 | 2,792 | — | — |
| 2000-03-13 | $10.50 | $10.50 | 1,167 | — | — |
| 2000-03-10 | $10.50 | $10.50 | 7,200 | — | — |
| 2000-03-09 | $9.00 | $9.00 | 7,567 | — | — |
| 2000-03-08 | $5.24 | $5.24 | 1,417 | — | — |
| 2000-03-07 | $5.24 | $5.24 | 6,183 | — | — |
| 2000-03-06 | $3.36 | $3.36 | 0 | — | — |
| 2000-03-03 | $3.36 | $3.36 | 833 | — | — |
| 2000-03-02 | $4.50 | $4.50 | 2,042 | — | — |
| 2000-03-01 | $3.74 | $3.74 | 1,183 | — | — |
| 2000-02-29 | $1.87 | $1.87 | 2,083 | — | — |
| 2000-02-28 | $1.87 | $1.87 | 0 | — | — |
| 2000-02-25 | $1.87 | $1.87 | 833 | — | — |
| 2000-02-24 | $2.24 | $2.24 | 0 | — | — |
| 2000-02-23 | $2.24 | $2.24 | 0 | — | — |
| 2000-02-22 | $2.24 | $2.24 | 1,958 | — | — |
| 2000-02-18 | $1.87 | $1.87 | 0 | — | — |
| 2000-02-17 | $1.87 | $1.87 | 0 | — | — |
| 2000-02-16 | $1.87 | $1.87 | 475 | — | — |
| 2000-02-15 | $1.56 | $1.56 | 167 | — | — |
| 2000-02-14 | $2.24 | $2.24 | 333 | — | — |
| 2000-02-11 | $1.62 | $1.62 | 467 | — | — |
| 2000-02-10 | $2.24 | $2.24 | 433 | — | — |
| 2000-02-09 | $1.56 | $1.56 | 0 | — | — |
| 2000-02-08 | $1.56 | $1.56 | 0 | — | — |
| 2000-02-07 | $1.56 | $1.56 | 1,667 | — | — |
| 2000-02-04 | $3.00 | $3.00 | 0 | — | — |
| 2000-02-03 | $3.00 | $3.00 | 0 | — | — |
| 2000-02-02 | $3.00 | $3.00 | 0 | — | — |
| 2000-02-01 | $3.00 | $3.00 | 1,417 | — | — |
| 2000-01-31 | $2.24 | $2.24 | 1,250 | — | — |
| 2000-01-28 | $1.56 | $1.56 | 0 | — | — |
| 2000-01-27 | $1.56 | $1.56 | 0 | — | — |
| 2000-01-26 | $1.56 | $1.56 | 0 | — | — |
| 2000-01-25 | $1.56 | $1.56 | 417 | — | — |
| 2000-01-24 | $2.28 | $2.28 | 0 | — | — |
| 2000-01-21 | $2.28 | $2.28 | 0 | — | — |
| 2000-01-20 | $2.28 | $2.28 | 0 | — | — |
| 2000-01-19 | $2.28 | $2.28 | 0 | — | — |
| 2000-01-18 | $2.28 | $2.28 | 0 | — | — |
| 2000-01-14 | $2.28 | $2.28 | 0 | — | — |
| 2000-01-13 | $2.28 | $2.28 | 0 | — | — |
| 2000-01-12 | $2.28 | $2.28 | 833 | — | — |
| 2000-01-11 | $3.00 | $3.00 | 0 | — | — |
| 2000-01-10 | $3.00 | $3.00 | 0 | — | — |
| 2000-01-07 | $3.00 | $3.00 | 0 | — | — |
| 2000-01-06 | $3.00 | $3.00 | 0 | — | — |
| 2000-01-05 | $3.00 | $3.00 | 0 | — | — |
| 2000-01-04 | $3.00 | $3.00 | 417 | — | — |
| 2000-01-03 | $3.00 | $3.00 | 425 | — | — |