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
- 1993-04-23 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 | $0.89 | $0.89 | 32,943,000 | — | — |
| 2000-12-28 | $0.83 | $0.83 | 18,105,000 | — | — |
| 2000-12-27 | $0.82 | $0.82 | 15,102,000 | — | — |
| 2000-12-26 | $0.81 | $0.81 | 26,451,000 | — | — |
| 2000-12-22 | $0.77 | $0.77 | 40,338,000 | — | — |
| 2000-12-21 | $0.76 | $0.76 | 62,451,000 | — | — |
| 2000-12-20 | $0.74 | $0.74 | 9,327,000 | — | — |
| 2000-12-19 | $0.74 | $0.74 | 20,835,000 | — | — |
| 2000-12-18 | $0.73 | $0.73 | 16,827,000 | — | — |
| 2000-12-15 | $0.73 | $0.73 | 65,748,000 | — | — |
| 2000-12-14 | $0.73 | $0.73 | 22,470,000 | — | — |
| 2000-12-13 | $0.74 | $0.74 | 30,033,000 | — | — |
| 2000-12-12 | $0.74 | $0.74 | 37,266,000 | — | — |
| 2000-12-11 | $0.67 | $0.67 | 19,275,000 | — | — |
| 2000-12-08 | $0.61 | $0.61 | 8,559,000 | — | — |
| 2000-12-07 | $0.59 | $0.59 | 3,096,000 | — | — |
| 2000-12-06 | $0.58 | $0.58 | 2,337,000 | — | — |
| 2000-12-05 | $0.59 | $0.59 | 5,370,000 | — | — |
| 2000-12-04 | $0.57 | $0.57 | 5,811,000 | — | — |
| 2000-12-01 | $0.60 | $0.60 | 4,032,000 | — | — |
| 2000-11-30 | $0.55 | $0.55 | 4,668,000 | — | — |
| 2000-11-29 | $0.57 | $0.57 | 7,425,000 | — | — |
| 2000-11-28 | $0.63 | $0.63 | 7,713,000 | — | — |
| 2000-11-27 | $0.63 | $0.63 | 8,496,000 | — | — |
| 2000-11-24 | $0.63 | $0.63 | 2,763,000 | — | — |
| 2000-11-22 | $0.63 | $0.63 | 4,953,000 | — | — |
| 2000-11-21 | $0.63 | $0.63 | 5,130,000 | — | — |
| 2000-11-20 | $0.62 | $0.62 | 4,341,000 | — | — |
| 2000-11-17 | $0.62 | $0.62 | 8,343,000 | — | — |
| 2000-11-16 | $0.59 | $0.59 | 5,778,000 | — | — |
| 2000-11-15 | $0.58 | $0.58 | 3,399,000 | — | — |
| 2000-11-14 | $0.60 | $0.60 | 3,294,000 | — | — |
| 2000-11-13 | $0.58 | $0.58 | 2,829,000 | — | — |
| 2000-11-10 | $0.56 | $0.56 | 3,645,000 | — | — |
| 2000-11-09 | $0.59 | $0.59 | 9,192,000 | — | — |
| 2000-11-08 | $0.62 | $0.62 | 8,316,000 | — | — |
| 2000-11-07 | $0.59 | $0.59 | 1,452,000 | — | — |
| 2000-11-06 | $0.59 | $0.59 | 7,434,000 | — | — |
| 2000-11-03 | $0.61 | $0.61 | 5,007,000 | — | — |
| 2000-11-02 | $0.60 | $0.60 | 6,030,000 | — | — |
| 2000-11-01 | $0.59 | $0.59 | 7,992,000 | — | — |
| 2000-10-31 | $0.60 | $0.60 | 10,626,000 | — | — |
| 2000-10-30 | $0.59 | $0.59 | 9,642,000 | — | — |
| 2000-10-27 | $0.53 | $0.53 | 3,405,000 | — | — |
| 2000-10-26 | $0.52 | $0.52 | 5,973,000 | — | — |
| 2000-10-25 | $0.51 | $0.51 | 5,511,000 | — | — |
| 2000-10-24 | $0.48 | $0.48 | 3,924,000 | — | — |
| 2000-10-23 | $0.48 | $0.48 | 2,469,000 | — | — |
| 2000-10-20 | $0.48 | $0.48 | 1,635,000 | — | — |
| 2000-10-19 | $0.48 | $0.48 | 5,094,000 | — | — |
| 2000-10-18 | $0.48 | $0.48 | 4,167,000 | — | — |
| 2000-10-17 | $0.49 | $0.49 | 4,458,000 | — | — |
| 2000-10-16 | $0.49 | $0.49 | 4,968,000 | — | — |
| 2000-10-13 | $0.52 | $0.52 | 4,641,000 | — | — |
| 2000-10-12 | $0.48 | $0.48 | 4,563,000 | — | — |
| 2000-10-11 | $0.47 | $0.47 | 3,477,000 | — | — |
| 2000-10-10 | $0.47 | $0.47 | 2,571,000 | — | — |
| 2000-10-09 | $0.48 | $0.48 | 1,629,000 | — | — |
| 2000-10-06 | $0.47 | $0.47 | 1,911,000 | — | — |
| 2000-10-05 | $0.47 | $0.47 | 1,200,000 | — | — |
| 2000-10-04 | $0.49 | $0.49 | 2,802,000 | — | — |
| 2000-10-03 | $0.49 | $0.49 | 4,176,000 | — | — |
| 2000-10-02 | $0.48 | $0.48 | 2,388,000 | — | — |
| 2000-09-29 | $0.49 | $0.49 | 5,166,000 | — | — |
| 2000-09-28 | $0.49 | $0.49 | 2,583,000 | — | — |
| 2000-09-27 | $0.47 | $0.47 | 4,413,000 | — | — |
| 2000-09-26 | $0.47 | $0.47 | 3,612,000 | — | — |
| 2000-09-25 | $0.45 | $0.45 | 3,030,000 | — | — |
| 2000-09-22 | $0.47 | $0.47 | 3,405,000 | — | — |
| 2000-09-21 | $0.48 | $0.48 | 3,141,000 | — | — |
| 2000-09-20 | $0.46 | $0.46 | 2,619,000 | — | — |
| 2000-09-19 | $0.47 | $0.47 | 5,427,000 | — | — |
| 2000-09-18 | $0.46 | $0.46 | 7,815,000 | — | — |
| 2000-09-15 | $0.46 | $0.46 | 2,472,000 | — | — |
| 2000-09-14 | $0.49 | $0.49 | 1,470,000 | — | — |
| 2000-09-13 | $0.49 | $0.49 | 3,771,000 | — | — |
| 2000-09-12 | $0.49 | $0.49 | 2,415,000 | — | — |
| 2000-09-11 | $0.48 | $0.48 | 3,561,000 | — | — |
| 2000-09-08 | $0.48 | $0.48 | 4,707,000 | — | — |
| 2000-09-07 | $0.50 | $0.50 | 16,122,000 | — | — |
| 2000-09-06 | $0.49 | $0.49 | 13,419,000 | — | — |
| 2000-09-05 | $0.49 | $0.49 | 1,902,000 | — | — |
| 2000-09-01 | $0.50 | $0.50 | 3,429,000 | — | — |
| 2000-08-31 | $0.51 | $0.51 | 2,955,000 | — | — |
| 2000-08-30 | $0.52 | $0.52 | 1,536,000 | — | — |
| 2000-08-29 | $0.51 | $0.51 | 1,608,000 | — | — |
| 2000-08-28 | $0.51 | $0.51 | 1,311,000 | — | — |
| 2000-08-25 | $0.52 | $0.52 | 1,182,000 | — | — |
| 2000-08-24 | $0.52 | $0.52 | 6,744,000 | — | — |
| 2000-08-23 | $0.53 | $0.53 | 2,667,000 | — | — |
| 2000-08-22 | $0.49 | $0.49 | 3,369,000 | — | — |
| 2000-08-21 | $0.51 | $0.51 | 4,632,000 | — | — |
| 2000-08-18 | $0.52 | $0.52 | 3,342,000 | — | — |
| 2000-08-17 | $0.53 | $0.53 | 1,356,000 | — | — |
| 2000-08-16 | $0.53 | $0.53 | 2,088,000 | — | — |
| 2000-08-15 | $0.53 | $0.53 | 1,620,000 | — | — |
| 2000-08-14 | $0.54 | $0.54 | 2,799,000 | — | — |
| 2000-08-11 | $0.53 | $0.53 | 4,272,000 | — | — |
| 2000-08-10 | $0.51 | $0.51 | 3,348,000 | — | — |
| 2000-08-09 | $0.52 | $0.52 | 5,616,000 | — | — |
| 2000-08-08 | $0.53 | $0.53 | 4,887,000 | — | — |
| 2000-08-07 | $0.54 | $0.54 | 4,974,000 | — | — |
| 2000-08-04 | $0.54 | $0.54 | 7,110,000 | — | — |
| 2000-08-03 | $0.51 | $0.51 | 11,829,000 | — | — |
| 2000-08-02 | $0.49 | $0.49 | 7,008,000 | — | — |
| 2000-08-01 | $0.49 | $0.49 | 7,014,000 | — | — |
| 2000-07-31 | $0.48 | $0.48 | 4,656,000 | — | — |
| 2000-07-28 | $0.46 | $0.46 | 3,585,000 | — | — |
| 2000-07-27 | $0.48 | $0.48 | 6,576,000 | — | — |
| 2000-07-26 | $0.48 | $0.48 | 3,057,000 | — | — |
| 2000-07-25 | $0.46 | $0.46 | 2,352,000 | — | — |
| 2000-07-24 | $0.45 | $0.45 | 1,962,000 | — | — |
| 2000-07-21 | $0.45 | $0.45 | 3,189,000 | — | — |
| 2000-07-20 | $0.48 | $0.48 | 1,680,000 | — | — |
| 2000-07-19 | $0.48 | $0.48 | 2,010,000 | — | — |
| 2000-07-18 | $0.48 | $0.48 | 3,222,000 | — | — |
| 2000-07-17 | $0.49 | $0.49 | 2,487,000 | — | — |
| 2000-07-14 | $0.48 | $0.48 | 1,392,000 | — | — |
| 2000-07-13 | $0.48 | $0.48 | 2,901,000 | — | — |
| 2000-07-12 | $0.48 | $0.48 | 6,381,000 | — | — |
| 2000-07-11 | $0.49 | $0.49 | 6,066,000 | — | — |
| 2000-07-10 | $0.48 | $0.48 | 3,045,000 | — | — |
| 2000-07-07 | $0.48 | $0.48 | 2,613,000 | — | — |
| 2000-07-06 | $0.48 | $0.48 | 4,980,000 | — | — |
| 2000-07-05 | $0.45 | $0.45 | 7,419,000 | — | — |
| 2000-07-03 | $0.45 | $0.45 | 2,025,000 | — | — |
| 2000-06-30 | $0.46 | $0.46 | 7,482,000 | — | — |
| 2000-06-29 | $0.46 | $0.46 | 4,125,000 | — | — |
| 2000-06-28 | $0.47 | $0.47 | 7,359,000 | — | — |
| 2000-06-27 | $0.42 | $0.42 | 7,827,000 | — | — |
| 2000-06-26 | $0.41 | $0.41 | 13,392,000 | — | — |
| 2000-06-23 | $0.41 | $0.41 | 24,360,000 | — | — |
| 2000-06-22 | $0.46 | $0.46 | 8,595,000 | — | — |
| 2000-06-21 | $0.46 | $0.46 | 1,560,000 | — | — |
| 2000-06-20 | $0.45 | $0.45 | 11,454,000 | — | — |
| 2000-06-19 | $0.46 | $0.46 | 3,471,000 | — | — |
| 2000-06-16 | $0.46 | $0.46 | 19,884,000 | — | — |
| 2000-06-15 | $0.47 | $0.47 | 7,977,000 | — | — |
| 2000-06-14 | $0.45 | $0.45 | 6,786,000 | — | — |
| 2000-06-13 | $0.47 | $0.47 | 5,823,000 | — | — |
| 2000-06-12 | $0.46 | $0.46 | 3,369,000 | — | — |
| 2000-06-09 | $0.45 | $0.45 | 5,958,000 | — | — |
| 2000-06-08 | $0.47 | $0.47 | 6,717,000 | — | — |
| 2000-06-07 | $0.45 | $0.45 | 6,372,000 | — | — |
| 2000-06-06 | $0.45 | $0.45 | 5,880,000 | — | — |
| 2000-06-05 | $0.47 | $0.47 | 3,840,000 | — | — |
| 2000-06-02 | $0.46 | $0.46 | 7,896,000 | — | — |
| 2000-06-01 | $0.45 | $0.45 | 3,345,000 | — | — |
| 2000-05-31 | $0.45 | $0.45 | 9,156,000 | — | — |
| 2000-05-30 | $0.46 | $0.46 | 10,470,000 | — | — |
| 2000-05-26 | $0.46 | $0.46 | 8,511,000 | — | — |
| 2000-05-25 | $0.49 | $0.49 | 7,311,000 | — | — |
| 2000-05-24 | $0.49 | $0.49 | 6,993,000 | — | — |
| 2000-05-23 | $0.49 | $0.49 | 4,719,000 | — | — |
| 2000-05-22 | $0.49 | $0.49 | 5,343,000 | — | — |
| 2000-05-19 | $0.49 | $0.49 | 26,142,000 | — | — |
| 2000-05-18 | $0.50 | $0.50 | 19,251,000 | — | — |
| 2000-05-17 | $0.49 | $0.49 | 13,653,000 | — | — |
| 2000-05-16 | $0.51 | $0.51 | 9,234,000 | — | — |
| 2000-05-15 | $0.51 | $0.51 | 6,435,000 | — | — |
| 2000-05-12 | $0.46 | $0.46 | 2,598,000 | — | — |
| 2000-05-11 | $0.47 | $0.47 | 5,256,000 | — | — |
| 2000-05-10 | $0.46 | $0.46 | 5,439,000 | — | — |
| 2000-05-09 | $0.46 | $0.46 | 2,049,000 | — | — |
| 2000-05-08 | $0.46 | $0.46 | 4,365,000 | — | — |
| 2000-05-05 | $0.46 | $0.46 | 4,194,000 | — | — |
| 2000-05-04 | $0.43 | $0.43 | 4,953,000 | — | — |
| 2000-05-03 | $0.43 | $0.43 | 5,712,000 | — | — |
| 2000-05-02 | $0.45 | $0.45 | 4,164,000 | — | — |
| 2000-05-01 | $0.46 | $0.46 | 4,053,000 | — | — |
| 2000-04-28 | $0.45 | $0.45 | 5,694,000 | — | — |
| 2000-04-27 | $0.45 | $0.45 | 5,859,000 | — | — |
| 2000-04-26 | $0.48 | $0.48 | 42,039,000 | — | — |
| 2000-04-25 | $0.44 | $0.44 | 14,295,000 | — | — |
| 2000-04-24 | $0.41 | $0.41 | 3,936,000 | — | — |
| 2000-04-20 | $0.43 | $0.42 | 3,450,000 | — | — |
| 2000-04-19 | $0.41 | $0.41 | 15,771,000 | — | — |
| 2000-04-18 | $0.44 | $0.44 | 3,075,000 | — | — |
| 2000-04-17 | $0.43 | $0.43 | 5,463,000 | — | — |
| 2000-04-14 | $0.43 | $0.43 | 6,546,000 | — | — |
| 2000-04-13 | $0.45 | $0.45 | 4,707,000 | — | — |
| 2000-04-12 | $0.43 | $0.43 | 7,053,000 | — | — |
| 2000-04-11 | $0.44 | $0.44 | 6,867,000 | — | — |
| 2000-04-10 | $0.46 | $0.46 | 7,728,000 | — | — |
| 2000-04-07 | $0.46 | $0.46 | 7,089,000 | — | — |
| 2000-04-06 | $0.48 | $0.48 | 2,925,000 | — | — |
| 2000-04-05 | $0.49 | $0.49 | 3,081,000 | — | — |
| 2000-04-04 | $0.49 | $0.49 | 5,952,000 | — | — |
| 2000-04-03 | $0.49 | $0.49 | 8,511,000 | — | — |
| 2000-03-31 | $0.47 | $0.47 | 5,673,000 | — | — |
| 2000-03-30 | $0.50 | $0.50 | 3,504,000 | — | — |
| 2000-03-29 | $0.48 | $0.48 | 11,376,000 | — | — |
| 2000-03-28 | $0.51 | $0.51 | 8,016,000 | — | — |
| 2000-03-27 | $0.55 | $0.55 | 8,448,000 | — | — |
| 2000-03-24 | $0.54 | $0.54 | 17,220,000 | — | — |
| 2000-03-23 | $0.49 | $0.49 | 5,247,000 | — | — |
| 2000-03-22 | $0.50 | $0.50 | 12,399,000 | — | — |
| 2000-03-21 | $0.50 | $0.50 | 10,608,000 | — | — |
| 2000-03-20 | $0.49 | $0.49 | 18,966,000 | — | — |
| 2000-03-17 | $0.48 | $0.48 | 9,534,000 | — | — |
| 2000-03-16 | $0.50 | $0.50 | 29,718,000 | — | — |
| 2000-03-15 | $0.41 | $0.41 | 14,718,000 | — | — |
| 2000-03-14 | $0.38 | $0.38 | 11,397,000 | — | — |
| 2000-03-13 | $0.35 | $0.35 | 7,377,000 | — | — |
| 2000-03-10 | $0.33 | $0.33 | 13,659,000 | — | — |
| 2000-03-09 | $0.36 | $0.36 | 19,752,000 | — | — |
| 2000-03-08 | $0.31 | $0.31 | 66,411,000 | — | — |
| 2000-03-07 | $0.32 | $0.32 | 30,798,000 | — | — |
| 2000-03-06 | $0.36 | $0.36 | 9,930,000 | — | — |
| 2000-03-03 | $0.40 | $0.40 | 10,557,000 | — | — |
| 2000-03-02 | $0.37 | $0.37 | 14,637,000 | — | — |
| 2000-03-01 | $0.40 | $0.40 | 19,119,000 | — | — |
| 2000-02-29 | $0.47 | $0.47 | 7,428,000 | — | — |
| 2000-02-28 | $0.44 | $0.44 | 9,018,000 | — | — |
| 2000-02-25 | $0.43 | $0.43 | 10,530,000 | — | — |
| 2000-02-24 | $0.44 | $0.44 | 10,491,000 | — | — |
| 2000-02-23 | $0.38 | $0.38 | 8,145,000 | — | — |
| 2000-02-22 | $0.38 | $0.38 | 25,407,000 | — | — |
| 2000-02-18 | $0.36 | $0.36 | 18,555,000 | — | — |
| 2000-02-17 | $0.36 | $0.36 | 25,263,000 | — | — |
| 2000-02-16 | $0.38 | $0.38 | 10,071,000 | — | — |
| 2000-02-15 | $0.41 | $0.41 | 7,449,000 | — | — |
| 2000-02-14 | $0.42 | $0.42 | 11,928,000 | — | — |
| 2000-02-11 | $0.41 | $0.41 | 15,684,000 | — | — |
| 2000-02-10 | $0.44 | $0.44 | 15,108,000 | — | — |
| 2000-02-09 | $0.40 | $0.40 | 18,888,000 | — | — |
| 2000-02-08 | $0.44 | $0.44 | 23,616,000 | — | — |
| 2000-02-07 | $0.43 | $0.43 | 18,978,000 | — | — |
| 2000-02-04 | $0.44 | $0.44 | 16,752,000 | — | — |
| 2000-02-03 | $0.45 | $0.45 | 31,884,000 | — | — |
| 2000-02-02 | $0.43 | $0.42 | 17,799,000 | — | — |
| 2000-02-01 | $0.45 | $0.45 | 14,982,000 | — | — |
| 2000-01-31 | $0.44 | $0.44 | 25,770,000 | — | — |
| 2000-01-28 | $0.43 | $0.43 | 26,148,000 | — | — |
| 2000-01-27 | $0.44 | $0.44 | 19,692,000 | — | — |
| 2000-01-26 | $0.42 | $0.42 | 22,647,000 | — | — |
| 2000-01-25 | $0.46 | $0.46 | 14,352,000 | — | — |
| 2000-01-24 | $0.45 | $0.45 | 13,959,000 | — | — |
| 2000-01-21 | $0.45 | $0.45 | 17,844,000 | — | — |
| 2000-01-20 | $0.44 | $0.44 | 18,075,000 | — | — |
| 2000-01-19 | $0.44 | $0.44 | 20,727,000 | — | — |
| 2000-01-18 | $0.47 | $0.47 | 63,351,000 | — | — |
| 2000-01-14 | $0.48 | $0.48 | 38,301,000 | — | — |
| 2000-01-13 | $0.55 | $0.55 | 13,359,000 | — | — |
| 2000-01-12 | $0.54 | $0.54 | 14,304,000 | — | — |
| 2000-01-11 | $0.55 | $0.55 | 28,125,000 | — | — |
| 2000-01-10 | $0.56 | $0.56 | 49,344,000 | — | — |
| 2000-01-07 | $0.55 | $0.55 | 32,739,000 | — | — |
| 2000-01-06 | $0.63 | $0.63 | 12,288,000 | — | — |
| 2000-01-05 | $0.67 | $0.67 | 11,673,000 | — | — |
| 2000-01-04 | $0.66 | $0.66 | 4,425,000 | — | — |
| 2000-01-03 | $0.72 | $0.72 | 3,720,000 | — | — |