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
- 1996-07-19 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 | $0.58 | $0.58 | 545,200 | — | — |
| 2000-12-28 | $0.61 | $0.61 | 509,600 | — | — |
| 2000-12-27 | $0.55 | $0.55 | 500,000 | — | — |
| 2000-12-26 | $0.51 | $0.51 | 617,600 | — | — |
| 2000-12-22 | $0.63 | $0.62 | 223,600 | — | — |
| 2000-12-21 | $0.54 | $0.54 | 263,600 | — | — |
| 2000-12-20 | $0.66 | $0.66 | 509,200 | — | — |
| 2000-12-19 | $0.52 | $0.52 | 602,000 | — | — |
| 2000-12-18 | $0.56 | $0.56 | 644,000 | — | — |
| 2000-12-15 | $0.67 | $0.67 | 293,600 | — | — |
| 2000-12-14 | $0.75 | $0.75 | 158,000 | — | — |
| 2000-12-13 | $0.75 | $0.75 | 324,000 | — | — |
| 2000-12-12 | $0.73 | $0.73 | 344,000 | — | — |
| 2000-12-11 | $0.73 | $0.73 | 248,800 | — | — |
| 2000-12-08 | $0.80 | $0.80 | 377,200 | — | — |
| 2000-12-07 | $0.76 | $0.76 | 670,400 | — | — |
| 2000-12-06 | $0.97 | $0.97 | 118,800 | — | — |
| 2000-12-05 | $0.97 | $0.97 | 84,800 | — | — |
| 2000-12-04 | $1.00 | $1.00 | 122,000 | — | — |
| 2000-12-01 | $1.02 | $1.02 | 75,200 | — | — |
| 2000-11-30 | $0.98 | $0.98 | 165,200 | — | — |
| 2000-11-29 | $1.02 | $1.02 | 236,800 | — | — |
| 2000-11-28 | $1.03 | $1.03 | 147,200 | — | — |
| 2000-11-27 | $1.05 | $1.05 | 74,800 | — | — |
| 2000-11-24 | $1.11 | $1.11 | 84,400 | — | — |
| 2000-11-22 | $1.05 | $1.05 | 74,400 | — | — |
| 2000-11-21 | $1.11 | $1.11 | 80,800 | — | — |
| 2000-11-20 | $1.11 | $1.11 | 47,600 | — | — |
| 2000-11-17 | $1.13 | $1.13 | 94,800 | — | — |
| 2000-11-16 | $1.13 | $1.13 | 190,000 | — | — |
| 2000-11-15 | $1.17 | $1.17 | 64,400 | — | — |
| 2000-11-14 | $1.22 | $1.22 | 92,000 | — | — |
| 2000-11-13 | $1.23 | $1.23 | 39,600 | — | — |
| 2000-11-10 | $1.22 | $1.22 | 290,000 | — | — |
| 2000-11-09 | $1.31 | $1.31 | 228,000 | — | — |
| 2000-11-08 | $1.24 | $1.24 | 57,200 | — | — |
| 2000-11-07 | $1.30 | $1.30 | 180,800 | — | — |
| 2000-11-06 | $1.27 | $1.27 | 34,400 | — | — |
| 2000-11-03 | $1.27 | $1.27 | 52,000 | — | — |
| 2000-11-02 | $1.31 | $1.31 | 75,600 | — | — |
| 2000-11-01 | $1.34 | $1.34 | 48,000 | — | — |
| 2000-10-31 | $1.36 | $1.36 | 288,800 | — | — |
| 2000-10-30 | $1.21 | $1.21 | 52,800 | — | — |
| 2000-10-27 | $1.22 | $1.22 | 105,600 | — | — |
| 2000-10-26 | $1.15 | $1.15 | 103,600 | — | — |
| 2000-10-25 | $1.25 | $1.25 | 86,000 | — | — |
| 2000-10-24 | $1.10 | $1.10 | 99,600 | — | — |
| 2000-10-23 | $1.19 | $1.19 | 154,800 | — | — |
| 2000-10-20 | $1.20 | $1.20 | 100,400 | — | — |
| 2000-10-19 | $1.37 | $1.37 | 259,600 | — | — |
| 2000-10-18 | $1.16 | $1.16 | 201,200 | — | — |
| 2000-10-17 | $1.18 | $1.18 | 72,000 | — | — |
| 2000-10-16 | $1.19 | $1.19 | 114,400 | — | — |
| 2000-10-13 | $1.25 | $1.25 | 51,200 | — | — |
| 2000-10-12 | $1.17 | $1.17 | 174,800 | — | — |
| 2000-10-11 | $1.22 | $1.22 | 191,600 | — | — |
| 2000-10-10 | $1.28 | $1.28 | 187,200 | — | — |
| 2000-10-09 | $1.41 | $1.41 | 254,000 | — | — |
| 2000-10-06 | $1.34 | $1.34 | 114,000 | — | — |
| 2000-10-05 | $1.35 | $1.35 | 200,000 | — | — |
| 2000-10-04 | $1.42 | $1.42 | 264,000 | — | — |
| 2000-10-03 | $1.44 | $1.44 | 90,000 | — | — |
| 2000-10-02 | $1.44 | $1.44 | 306,000 | — | — |
| 2000-09-29 | $1.63 | $1.63 | 149,600 | — | — |
| 2000-09-28 | $1.67 | $1.67 | 158,000 | — | — |
| 2000-09-27 | $1.69 | $1.69 | 167,600 | — | — |
| 2000-09-26 | $1.63 | $1.62 | 188,000 | — | — |
| 2000-09-25 | $1.72 | $1.72 | 341,200 | — | — |
| 2000-09-22 | $1.57 | $1.57 | 108,800 | — | — |
| 2000-09-21 | $1.59 | $1.59 | 162,800 | — | — |
| 2000-09-20 | $1.58 | $1.58 | 431,200 | — | — |
| 2000-09-19 | $1.77 | $1.77 | 476,800 | — | — |
| 2000-09-18 | $1.98 | $1.98 | 904,000 | — | — |
| 2000-09-15 | $1.97 | $1.97 | 1,286,800 | — | — |
| 2000-09-14 | $1.66 | $1.66 | 317,200 | — | — |
| 2000-09-13 | $1.63 | $1.62 | 170,800 | — | — |
| 2000-09-12 | $1.58 | $1.58 | 575,600 | — | — |
| 2000-09-11 | $1.46 | $1.46 | 231,600 | — | — |
| 2000-09-08 | $1.47 | $1.47 | 462,800 | — | — |
| 2000-09-07 | $1.45 | $1.45 | 881,600 | — | — |
| 2000-09-06 | $1.31 | $1.31 | 1,432,800 | — | — |
| 2000-09-05 | $1.13 | $1.13 | 352,000 | — | — |
| 2000-09-01 | $1.13 | $1.13 | 184,800 | — | — |
| 2000-08-31 | $1.09 | $1.09 | 196,800 | — | — |
| 2000-08-30 | $1.09 | $1.09 | 1,161,200 | — | — |
| 2000-08-29 | $1.06 | $1.06 | 1,637,600 | — | — |
| 2000-08-28 | $1.21 | $1.21 | 124,000 | — | — |
| 2000-08-25 | $1.25 | $1.25 | 91,200 | — | — |
| 2000-08-24 | $1.33 | $1.33 | 266,800 | — | — |
| 2000-08-23 | $1.30 | $1.30 | 252,800 | — | — |
| 2000-08-22 | $1.36 | $1.36 | 588,800 | — | — |
| 2000-08-21 | $1.34 | $1.34 | 2,774,400 | — | — |
| 2000-08-18 | $1.03 | $1.03 | 128,800 | — | — |
| 2000-08-17 | $1.02 | $1.02 | 381,200 | — | — |
| 2000-08-16 | $1.11 | $1.11 | 163,200 | — | — |
| 2000-08-15 | $1.14 | $1.14 | 213,200 | — | — |
| 2000-08-14 | $1.23 | $1.23 | 128,000 | — | — |
| 2000-08-11 | $1.16 | $1.16 | 82,000 | — | — |
| 2000-08-10 | $1.06 | $1.06 | 66,400 | — | — |
| 2000-08-09 | $1.01 | $1.01 | 80,000 | — | — |
| 2000-08-08 | $1.02 | $1.02 | 175,600 | — | — |
| 2000-08-07 | $0.98 | $0.98 | 298,000 | — | — |
| 2000-08-04 | $1.14 | $1.14 | 125,600 | — | — |
| 2000-08-03 | $1.17 | $1.17 | 219,200 | — | — |
| 2000-08-02 | $1.17 | $1.17 | 194,400 | — | — |
| 2000-08-01 | $1.25 | $1.25 | 63,600 | — | — |
| 2000-07-31 | $1.23 | $1.23 | 50,800 | — | — |
| 2000-07-28 | $1.23 | $1.23 | 594,000 | — | — |
| 2000-07-27 | $1.20 | $1.20 | 142,000 | — | — |
| 2000-07-26 | $1.20 | $1.20 | 149,600 | — | — |
| 2000-07-25 | $1.16 | $1.16 | 151,600 | — | — |
| 2000-07-24 | $1.16 | $1.16 | 330,000 | — | — |
| 2000-07-21 | $1.16 | $1.16 | 253,600 | — | — |
| 2000-07-20 | $1.16 | $1.16 | 178,800 | — | — |
| 2000-07-19 | $1.22 | $1.22 | 174,400 | — | — |
| 2000-07-18 | $1.25 | $1.25 | 460,000 | — | — |
| 2000-07-17 | $1.19 | $1.19 | 193,200 | — | — |
| 2000-07-14 | $1.28 | $1.28 | 291,600 | — | — |
| 2000-07-13 | $1.20 | $1.20 | 370,000 | — | — |
| 2000-07-12 | $1.19 | $1.19 | 444,000 | — | — |
| 2000-07-11 | $1.25 | $1.25 | 317,600 | — | — |
| 2000-07-10 | $1.28 | $1.28 | 290,400 | — | — |
| 2000-07-07 | $1.16 | $1.16 | 626,400 | — | — |
| 2000-07-06 | $1.31 | $1.31 | 357,600 | — | — |
| 2000-07-05 | $1.42 | $1.42 | 363,600 | — | — |
| 2000-07-03 | $1.45 | $1.45 | 297,600 | — | — |
| 2000-06-30 | $1.25 | $1.25 | 2,114,400 | — | — |
| 2000-06-29 | $1.33 | $1.33 | 1,124,800 | — | — |
| 2000-06-28 | $1.33 | $1.33 | 1,547,200 | — | — |
| 2000-06-27 | $1.39 | $1.39 | 480,000 | — | — |
| 2000-06-26 | $1.53 | $1.53 | 245,600 | — | — |
| 2000-06-23 | $1.59 | $1.59 | 200,800 | — | — |
| 2000-06-22 | $1.69 | $1.69 | 122,000 | — | — |
| 2000-06-21 | $1.73 | $1.73 | 134,000 | — | — |
| 2000-06-20 | $1.73 | $1.73 | 247,600 | — | — |
| 2000-06-19 | $1.80 | $1.80 | 676,400 | — | — |
| 2000-06-16 | $1.72 | $1.72 | 380,800 | — | — |
| 2000-06-15 | $1.63 | $1.62 | 462,800 | — | — |
| 2000-06-14 | $1.86 | $1.86 | 74,800 | — | — |
| 2000-06-13 | $1.88 | $1.87 | 210,400 | — | — |
| 2000-06-12 | $2.03 | $2.03 | 87,600 | — | — |
| 2000-06-09 | $2.22 | $2.22 | 283,600 | — | — |
| 2000-06-08 | $1.88 | $1.87 | 242,800 | — | — |
| 2000-06-07 | $1.83 | $1.83 | 256,000 | — | — |
| 2000-06-06 | $1.88 | $1.87 | 436,400 | — | — |
| 2000-06-05 | $1.67 | $1.67 | 162,400 | — | — |
| 2000-06-02 | $1.70 | $1.70 | 235,600 | — | — |
| 2000-06-01 | $1.63 | $1.62 | 94,800 | — | — |
| 2000-05-31 | $1.52 | $1.52 | 131,200 | — | — |
| 2000-05-30 | $1.63 | $1.62 | 234,400 | — | — |
| 2000-05-26 | $1.58 | $1.58 | 704,000 | — | — |
| 2000-05-25 | $1.61 | $1.61 | 168,000 | — | — |
| 2000-05-24 | $1.58 | $1.58 | 611,200 | — | — |
| 2000-05-23 | $1.48 | $1.48 | 256,800 | — | — |
| 2000-05-22 | $1.49 | $1.49 | 488,000 | — | — |
| 2000-05-19 | $1.61 | $1.61 | 387,200 | — | — |
| 2000-05-18 | $1.72 | $1.72 | 395,200 | — | — |
| 2000-05-17 | $1.88 | $1.87 | 78,000 | — | — |
| 2000-05-16 | $1.94 | $1.94 | 565,600 | — | — |
| 2000-05-15 | $2.08 | $2.08 | 134,800 | — | — |
| 2000-05-12 | $2.06 | $2.06 | 89,600 | — | — |
| 2000-05-11 | $2.27 | $2.27 | 166,400 | — | — |
| 2000-05-10 | $1.92 | $1.92 | 118,400 | — | — |
| 2000-05-09 | $2.00 | $2.00 | 438,400 | — | — |
| 2000-05-08 | $2.33 | $2.33 | 233,600 | — | — |
| 2000-05-05 | $2.42 | $2.42 | 104,800 | — | — |
| 2000-05-04 | $2.34 | $2.34 | 425,600 | — | — |
| 2000-05-03 | $2.19 | $2.19 | 128,400 | — | — |
| 2000-05-02 | $2.33 | $2.33 | 160,000 | — | — |
| 2000-05-01 | $2.25 | $2.25 | 394,000 | — | — |
| 2000-04-28 | $2.22 | $2.22 | 91,200 | — | — |
| 2000-04-27 | $2.31 | $2.31 | 175,600 | — | — |
| 2000-04-26 | $2.31 | $2.31 | 341,600 | — | — |
| 2000-04-25 | $2.38 | $2.37 | 382,800 | — | — |
| 2000-04-24 | $1.97 | $1.97 | 236,000 | — | — |
| 2000-04-20 | $2.08 | $2.08 | 256,400 | — | — |
| 2000-04-19 | $2.13 | $2.12 | 556,000 | — | — |
| 2000-04-18 | $2.28 | $2.28 | 485,600 | — | — |
| 2000-04-17 | $2.09 | $2.09 | 388,000 | — | — |
| 2000-04-14 | $2.09 | $2.09 | 670,800 | — | — |
| 2000-04-13 | $2.37 | $2.37 | 98,400 | — | — |
| 2000-04-12 | $2.38 | $2.37 | 396,400 | — | — |
| 2000-04-11 | $2.36 | $2.36 | 638,400 | — | — |
| 2000-04-10 | $2.58 | $2.58 | 497,200 | — | — |
| 2000-04-07 | $2.77 | $2.77 | 388,400 | — | — |
| 2000-04-06 | $2.75 | $2.75 | 645,200 | — | — |
| 2000-04-05 | $2.66 | $2.66 | 564,800 | — | — |
| 2000-04-04 | $2.78 | $2.78 | 704,400 | — | — |
| 2000-04-03 | $2.91 | $2.91 | 1,059,600 | — | — |
| 2000-03-31 | $3.00 | $3.00 | 562,000 | — | — |
| 2000-03-30 | $3.14 | $3.14 | 434,400 | — | — |
| 2000-03-29 | $3.09 | $3.09 | 604,400 | — | — |
| 2000-03-28 | $3.25 | $3.25 | 2,178,000 | — | — |
| 2000-03-27 | $4.00 | $4.00 | 1,168,400 | — | — |
| 2000-03-24 | $4.47 | $4.47 | 810,000 | — | — |
| 2000-03-23 | $3.95 | $3.95 | 1,019,600 | — | — |
| 2000-03-22 | $3.44 | $3.44 | 1,259,600 | — | — |
| 2000-03-21 | $3.63 | $3.62 | 1,008,400 | — | — |
| 2000-03-20 | $4.03 | $4.03 | 309,200 | — | — |
| 2000-03-17 | $4.56 | $4.56 | 129,200 | — | — |
| 2000-03-16 | $4.66 | $4.66 | 901,200 | — | — |
| 2000-03-15 | $4.72 | $4.72 | 382,800 | — | — |
| 2000-03-14 | $5.11 | $5.11 | 239,600 | — | — |
| 2000-03-13 | $5.44 | $5.44 | 730,000 | — | — |
| 2000-03-10 | $6.13 | $6.12 | 369,200 | — | — |
| 2000-03-09 | $5.97 | $5.97 | 108,800 | — | — |
| 2000-03-08 | $6.00 | $6.00 | 682,400 | — | — |
| 2000-03-07 | $6.06 | $6.06 | 325,200 | — | — |
| 2000-03-06 | $6.45 | $6.45 | 240,800 | — | — |
| 2000-03-03 | $6.44 | $6.44 | 436,000 | — | — |
| 2000-03-02 | $6.47 | $6.47 | 508,800 | — | — |
| 2000-03-01 | $6.38 | $6.37 | 736,400 | — | — |
| 2000-02-29 | $5.88 | $5.87 | 375,600 | — | — |
| 2000-02-28 | $5.14 | $5.14 | 354,000 | — | — |
| 2000-02-25 | $4.88 | $4.87 | 242,400 | — | — |
| 2000-02-24 | $4.78 | $4.78 | 170,400 | — | — |
| 2000-02-23 | $4.63 | $4.62 | 112,400 | — | — |
| 2000-02-22 | $4.59 | $4.59 | 446,800 | — | — |
| 2000-02-18 | $4.89 | $4.89 | 406,800 | — | — |
| 2000-02-17 | $4.81 | $4.81 | 366,000 | — | — |
| 2000-02-16 | $4.77 | $4.77 | 346,400 | — | — |
| 2000-02-15 | $4.48 | $4.48 | 506,800 | — | — |
| 2000-02-14 | $4.16 | $4.16 | 197,200 | — | — |
| 2000-02-11 | $4.00 | $4.00 | 234,400 | — | — |
| 2000-02-10 | $4.19 | $4.19 | 321,200 | — | — |
| 2000-02-09 | $4.25 | $4.25 | 774,000 | — | — |
| 2000-02-08 | $4.25 | $4.25 | 516,400 | — | — |
| 2000-02-07 | $4.11 | $4.11 | 525,200 | — | — |
| 2000-02-04 | $3.47 | $3.47 | 277,600 | — | — |
| 2000-02-03 | $3.64 | $3.64 | 300,400 | — | — |
| 2000-02-02 | $3.53 | $3.53 | 430,000 | — | — |
| 2000-02-01 | $3.31 | $3.31 | 336,400 | — | — |
| 2000-01-31 | $3.20 | $3.20 | 506,800 | — | — |
| 2000-01-28 | $3.41 | $3.41 | 1,211,600 | — | — |
| 2000-01-27 | $4.27 | $4.27 | 1,014,400 | — | — |
| 2000-01-26 | $4.25 | $4.25 | 1,637,600 | — | — |
| 2000-01-25 | $3.31 | $3.31 | 286,400 | — | — |
| 2000-01-24 | $3.31 | $3.31 | 1,102,400 | — | — |
| 2000-01-21 | $3.56 | $3.56 | 1,910,400 | — | — |
| 2000-01-20 | $3.00 | $3.00 | 792,400 | — | — |
| 2000-01-19 | $2.97 | $2.97 | 395,600 | — | — |
| 2000-01-18 | $2.88 | $2.88 | 268,400 | — | — |
| 2000-01-14 | $2.69 | $2.69 | 156,000 | — | — |
| 2000-01-13 | $2.77 | $2.77 | 251,600 | — | — |
| 2000-01-12 | $2.72 | $2.72 | 535,600 | — | — |
| 2000-01-11 | $2.72 | $2.72 | 560,000 | — | — |
| 2000-01-10 | $2.56 | $2.56 | 250,400 | — | — |
| 2000-01-07 | $2.56 | $2.56 | 179,200 | — | — |
| 2000-01-06 | $2.41 | $2.41 | 302,800 | — | — |
| 2000-01-05 | $2.38 | $2.37 | 491,600 | — | — |
| 2000-01-04 | $2.63 | $2.62 | 453,600 | — | — |
| 2000-01-03 | $2.73 | $2.73 | 367,600 | — | — |