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
- 1984-06-11 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 | $1.91 | $2.00 | 60,750 | — | — |
| 2000-12-28 | $1.84 | $1.94 | 92,644 | — | — |
| 2000-12-27 | $1.75 | $1.84 | 83,531 | — | — |
| 2000-12-26 | $1.63 | $1.71 | 7,594 | — | — |
| 2000-12-22 | $1.61 | $1.69 | 94,163 | — | — |
| 2000-12-21 | $1.45 | $1.52 | 19,744 | — | — |
| 2000-12-20 | $1.43 | $1.50 | 139,725 | — | — |
| 2000-12-19 | $1.56 | $1.64 | 72,900 | — | — |
| 2000-12-18 | $1.58 | $1.66 | 36,450 | — | — |
| 2000-12-15 | $1.66 | $1.75 | 104,794 | — | — |
| 2000-12-14 | $1.73 | $1.81 | 50,878 | — | — |
| 2000-12-13 | $1.70 | $1.78 | 0 | — | — |
| 2000-12-12 | $1.70 | $1.78 | 1,519 | — | — |
| 2000-12-11 | $1.67 | $1.75 | 28,856 | — | — |
| 2000-12-08 | $1.75 | $1.84 | 9,113 | — | — |
| 2000-12-07 | $1.71 | $1.80 | 759 | — | — |
| 2000-12-06 | $1.71 | $1.80 | 12,150 | — | — |
| 2000-12-05 | $1.73 | $1.81 | 15,188 | — | — |
| 2000-12-04 | $1.63 | $1.71 | 49,359 | — | — |
| 2000-12-01 | $1.74 | $1.83 | 10,631 | — | — |
| 2000-11-30 | $1.68 | $1.76 | 23,541 | — | — |
| 2000-11-29 | $1.73 | $1.81 | 14,428 | — | — |
| 2000-11-28 | $1.66 | $1.75 | 41,766 | — | — |
| 2000-11-27 | $1.76 | $1.85 | 3,797 | — | — |
| 2000-11-24 | $1.79 | $1.88 | 1,519 | — | — |
| 2000-11-22 | $1.78 | $1.87 | 51,638 | — | — |
| 2000-11-21 | $1.79 | $1.88 | 46,322 | — | — |
| 2000-11-20 | $1.70 | $1.78 | 6,834 | — | — |
| 2000-11-17 | $1.71 | $1.80 | 34,172 | — | — |
| 2000-11-16 | $1.60 | $1.68 | 13,669 | — | — |
| 2000-11-15 | $1.66 | $1.75 | 3,797 | — | — |
| 2000-11-14 | $1.65 | $1.74 | 14,428 | — | — |
| 2000-11-13 | $1.65 | $1.74 | 63,028 | — | — |
| 2000-11-10 | $1.54 | $1.62 | 3,038 | — | — |
| 2000-11-09 | $1.54 | $1.62 | 77,456 | — | — |
| 2000-11-08 | $1.56 | $1.64 | 15,947 | — | — |
| 2000-11-07 | $1.59 | $1.66 | 89,606 | — | — |
| 2000-11-06 | $1.65 | $1.73 | 8,353 | — | — |
| 2000-11-03 | $1.65 | $1.73 | 97,959 | — | — |
| 2000-11-02 | $1.75 | $1.83 | 48,600 | — | — |
| 2000-11-01 | $1.67 | $1.75 | 16,706 | — | — |
| 2000-10-31 | $1.64 | $1.71 | 80,494 | — | — |
| 2000-10-30 | $1.75 | $1.83 | 16,706 | — | — |
| 2000-10-27 | $1.74 | $1.83 | 9,113 | — | — |
| 2000-10-26 | $1.78 | $1.86 | 12,150 | — | — |
| 2000-10-25 | $1.81 | $1.90 | 324,253 | — | — |
| 2000-10-24 | $2.00 | $2.09 | 115,425 | — | — |
| 2000-10-23 | $1.98 | $2.07 | 185,288 | — | — |
| 2000-10-20 | $1.91 | $2.00 | 127,575 | — | — |
| 2000-10-19 | $1.79 | $1.88 | 156,431 | — | — |
| 2000-10-18 | $1.67 | $1.75 | 5,316 | — | — |
| 2000-10-17 | $1.65 | $1.73 | 14,428 | — | — |
| 2000-10-16 | $1.66 | $1.74 | 122,259 | — | — |
| 2000-10-13 | $1.63 | $1.71 | 85,809 | — | — |
| 2000-10-12 | $1.45 | $1.52 | 14,428 | — | — |
| 2000-10-11 | $1.40 | $1.46 | 63,028 | — | — |
| 2000-10-10 | $1.40 | $1.46 | 9,113 | — | — |
| 2000-10-09 | $1.38 | $1.45 | 57,713 | — | — |
| 2000-10-06 | $1.36 | $1.42 | 12,150 | — | — |
| 2000-10-05 | $1.33 | $1.40 | 38,728 | — | — |
| 2000-10-04 | $1.36 | $1.42 | 27,338 | — | — |
| 2000-10-03 | $1.39 | $1.46 | 59,991 | — | — |
| 2000-10-02 | $1.49 | $1.56 | 60,750 | — | — |
| 2000-09-29 | $1.55 | $1.62 | 42,525 | — | — |
| 2000-09-28 | $1.56 | $1.63 | 12,150 | — | — |
| 2000-09-27 | $1.56 | $1.64 | 22,022 | — | — |
| 2000-09-26 | $1.56 | $1.64 | 37,209 | — | — |
| 2000-09-25 | $1.68 | $1.76 | 42,525 | — | — |
| 2000-09-22 | $1.71 | $1.79 | 24,300 | — | — |
| 2000-09-21 | $1.74 | $1.83 | 89,606 | — | — |
| 2000-09-20 | $1.79 | $1.88 | 132,891 | — | — |
| 2000-09-19 | $1.85 | $1.94 | 49,359 | — | — |
| 2000-09-18 | $1.77 | $1.85 | 66,066 | — | — |
| 2000-09-15 | $1.65 | $1.73 | 45,563 | — | — |
| 2000-09-14 | $1.60 | $1.67 | 15,947 | — | — |
| 2000-09-13 | $1.51 | $1.58 | 46,322 | — | — |
| 2000-09-12 | $1.48 | $1.55 | 12,909 | — | — |
| 2000-09-11 | $1.48 | $1.55 | 759 | — | — |
| 2000-09-08 | $1.50 | $1.57 | 58,472 | — | — |
| 2000-09-07 | $1.47 | $1.53 | 47,081 | — | — |
| 2000-09-06 | $1.47 | $1.53 | 42,525 | — | — |
| 2000-09-05 | $1.46 | $1.52 | 70,622 | — | — |
| 2000-09-01 | $1.48 | $1.55 | 9,113 | — | — |
| 2000-08-31 | $1.45 | $1.52 | 9,113 | — | — |
| 2000-08-30 | $1.45 | $1.52 | 7,594 | — | — |
| 2000-08-29 | $1.48 | $1.55 | 7,594 | — | — |
| 2000-08-28 | $1.43 | $1.50 | 0 | — | — |
| 2000-08-25 | $1.43 | $1.50 | 58,472 | — | — |
| 2000-08-24 | $1.37 | $1.44 | 2,278 | — | — |
| 2000-08-23 | $1.37 | $1.43 | 3,797 | — | — |
| 2000-08-22 | $1.36 | $1.42 | 759 | — | — |
| 2000-08-21 | $1.37 | $1.43 | 4,556 | — | — |
| 2000-08-18 | $1.35 | $1.41 | 5,316 | — | — |
| 2000-08-17 | $1.37 | $1.43 | 50,119 | — | — |
| 2000-08-16 | $1.37 | $1.44 | 18,225 | — | — |
| 2000-08-15 | $1.33 | $1.40 | 10,631 | — | — |
| 2000-08-14 | $1.32 | $1.38 | 10,631 | — | — |
| 2000-08-11 | $1.27 | $1.33 | 55,434 | — | — |
| 2000-08-10 | $1.30 | $1.36 | 45,563 | — | — |
| 2000-08-09 | $1.32 | $1.38 | 59,991 | — | — |
| 2000-08-08 | $1.30 | $1.36 | 3,797 | — | — |
| 2000-08-07 | $1.32 | $1.37 | 37,209 | — | — |
| 2000-08-04 | $1.38 | $1.44 | 66,066 | — | — |
| 2000-08-03 | $1.35 | $1.41 | 50,878 | — | — |
| 2000-08-02 | $1.33 | $1.39 | 34,172 | — | — |
| 2000-08-01 | $1.34 | $1.40 | 15,188 | — | — |
| 2000-07-31 | $1.34 | $1.40 | 26,578 | — | — |
| 2000-07-28 | $1.37 | $1.42 | 50,119 | — | — |
| 2000-07-27 | $1.39 | $1.45 | 6,075 | — | — |
| 2000-07-26 | $1.38 | $1.44 | 81,253 | — | — |
| 2000-07-25 | $1.37 | $1.42 | 56,953 | — | — |
| 2000-07-24 | $1.39 | $1.45 | 22,022 | — | — |
| 2000-07-21 | $1.42 | $1.49 | 5,316 | — | — |
| 2000-07-20 | $1.43 | $1.49 | 20,503 | — | — |
| 2000-07-19 | $1.42 | $1.48 | 59,991 | — | — |
| 2000-07-18 | $1.47 | $1.53 | 18,225 | — | — |
| 2000-07-17 | $1.45 | $1.51 | 22,781 | — | — |
| 2000-07-14 | $1.45 | $1.51 | 31,134 | — | — |
| 2000-07-13 | $1.37 | $1.43 | 20,503 | — | — |
| 2000-07-12 | $1.41 | $1.47 | 759 | — | — |
| 2000-07-11 | $1.39 | $1.45 | 8,353 | — | — |
| 2000-07-10 | $1.40 | $1.46 | 63,028 | — | — |
| 2000-07-07 | $1.51 | $1.58 | 30,375 | — | — |
| 2000-07-06 | $1.52 | $1.59 | 88,088 | — | — |
| 2000-07-05 | $1.41 | $1.47 | 1,519 | — | — |
| 2000-07-03 | $1.41 | $1.47 | 4,556 | — | — |
| 2000-06-30 | $1.39 | $1.45 | 39,488 | — | — |
| 2000-06-29 | $1.36 | $1.42 | 85,809 | — | — |
| 2000-06-28 | $1.39 | $1.45 | 6,834 | — | — |
| 2000-06-27 | $1.38 | $1.44 | 36,450 | — | — |
| 2000-06-26 | $1.39 | $1.45 | 101,756 | — | — |
| 2000-06-23 | $1.35 | $1.41 | 120,741 | — | — |
| 2000-06-22 | $1.38 | $1.44 | 37,969 | — | — |
| 2000-06-21 | $1.38 | $1.44 | 58,472 | — | — |
| 2000-06-20 | $1.38 | $1.44 | 39,488 | — | — |
| 2000-06-19 | $1.38 | $1.44 | 63,028 | — | — |
| 2000-06-16 | $1.38 | $1.44 | 170,859 | — | — |
| 2000-06-15 | $1.32 | $1.37 | 49,359 | — | — |
| 2000-06-14 | $1.29 | $1.35 | 9,872 | — | — |
| 2000-06-13 | $1.30 | $1.36 | 132,131 | — | — |
| 2000-06-12 | $1.35 | $1.41 | 9,113 | — | — |
| 2000-06-09 | $1.34 | $1.40 | 5,316 | — | — |
| 2000-06-08 | $1.33 | $1.39 | 4,556 | — | — |
| 2000-06-07 | $1.33 | $1.39 | 1,519 | — | — |
| 2000-06-06 | $1.35 | $1.41 | 759 | — | — |
| 2000-06-05 | $1.35 | $1.41 | 53,156 | — | — |
| 2000-06-02 | $1.35 | $1.41 | 41,766 | — | — |
| 2000-06-01 | $1.35 | $1.41 | 75,178 | — | — |
| 2000-05-31 | $1.40 | $1.46 | 64,547 | — | — |
| 2000-05-30 | $1.35 | $1.41 | 82,013 | — | — |
| 2000-05-26 | $1.32 | $1.37 | 156,431 | — | — |
| 2000-05-25 | $1.35 | $1.41 | 192,122 | — | — |
| 2000-05-24 | $1.37 | $1.42 | 14,428 | — | — |
| 2000-05-23 | $1.33 | $1.39 | 59,991 | — | — |
| 2000-05-22 | $1.32 | $1.37 | 31,134 | — | — |
| 2000-05-19 | $1.28 | $1.34 | 38,728 | — | — |
| 2000-05-18 | $1.26 | $1.31 | 198,197 | — | — |
| 2000-05-17 | $1.37 | $1.42 | 111,628 | — | — |
| 2000-05-16 | $1.33 | $1.39 | 122,259 | — | — |
| 2000-05-15 | $1.36 | $1.42 | 50,878 | — | — |
| 2000-05-12 | $1.33 | $1.39 | 43,284 | — | — |
| 2000-05-11 | $1.31 | $1.36 | 13,669 | — | — |
| 2000-05-10 | $1.32 | $1.37 | 108,591 | — | — |
| 2000-05-09 | $1.33 | $1.39 | 31,894 | — | — |
| 2000-05-08 | $1.36 | $1.42 | 79,734 | — | — |
| 2000-05-05 | $1.36 | $1.41 | 44,803 | — | — |
| 2000-05-04 | $1.37 | $1.42 | 0 | — | — |
| 2000-05-03 | $1.37 | $1.42 | 26,578 | — | — |
| 2000-05-02 | $1.42 | $1.47 | 60,750 | — | — |
| 2000-05-01 | $1.36 | $1.41 | 56,194 | — | — |
| 2000-04-28 | $1.33 | $1.39 | 50,119 | — | — |
| 2000-04-27 | $1.28 | $1.33 | 3,797 | — | — |
| 2000-04-26 | $1.28 | $1.33 | 25,819 | — | — |
| 2000-04-25 | $1.28 | $1.33 | 1,519 | — | — |
| 2000-04-24 | $1.27 | $1.32 | 25,819 | — | — |
| 2000-04-20 | $1.26 | $1.31 | 12,150 | — | — |
| 2000-04-19 | $1.26 | $1.31 | 9,872 | — | — |
| 2000-04-18 | $1.26 | $1.31 | 50,119 | — | — |
| 2000-04-17 | $1.26 | $1.31 | 27,338 | — | — |
| 2000-04-14 | $1.26 | $1.31 | 59,231 | — | — |
| 2000-04-13 | $1.28 | $1.33 | 451,069 | — | — |
| 2000-04-12 | $1.24 | $1.29 | 404,747 | — | — |
| 2000-04-11 | $1.25 | $1.30 | 15,188 | — | — |
| 2000-04-10 | $1.24 | $1.29 | 3,038 | — | — |
| 2000-04-07 | $1.25 | $1.30 | 30,375 | — | — |
| 2000-04-06 | $1.22 | $1.27 | 35,691 | — | — |
| 2000-04-05 | $1.19 | $1.23 | 19,744 | — | — |
| 2000-04-04 | $1.23 | $1.27 | 26,578 | — | — |
| 2000-04-03 | $1.23 | $1.27 | 52,397 | — | — |
| 2000-03-31 | $1.24 | $1.29 | 11,391 | — | — |
| 2000-03-30 | $1.25 | $1.30 | 78,216 | — | — |
| 2000-03-29 | $1.26 | $1.31 | 18,225 | — | — |
| 2000-03-28 | $1.22 | $1.27 | 65,306 | — | — |
| 2000-03-27 | $1.23 | $1.28 | 35,691 | — | — |
| 2000-03-24 | $1.28 | $1.33 | 30,375 | — | — |
| 2000-03-23 | $1.23 | $1.28 | 6,834 | — | — |
| 2000-03-22 | $1.23 | $1.27 | 759 | — | — |
| 2000-03-21 | $1.22 | $1.27 | 759 | — | — |
| 2000-03-20 | $1.22 | $1.27 | 0 | — | — |
| 2000-03-17 | $1.22 | $1.27 | 47,081 | — | — |
| 2000-03-16 | $1.23 | $1.27 | 34,172 | — | — |
| 2000-03-15 | $1.22 | $1.27 | 52,397 | — | — |
| 2000-03-14 | $1.21 | $1.26 | 47,841 | — | — |
| 2000-03-13 | $1.19 | $1.23 | 49,359 | — | — |
| 2000-03-10 | $1.21 | $1.26 | 34,172 | — | — |
| 2000-03-09 | $1.23 | $1.28 | 116,184 | — | — |
| 2000-03-08 | $1.17 | $1.21 | 86,569 | — | — |
| 2000-03-07 | $1.14 | $1.19 | 74,419 | — | — |
| 2000-03-06 | $1.09 | $1.14 | 759 | — | — |
| 2000-03-03 | $1.10 | $1.15 | 47,841 | — | — |
| 2000-03-02 | $1.09 | $1.13 | 36,450 | — | — |
| 2000-03-01 | $1.04 | $1.08 | 71,381 | — | — |
| 2000-02-29 | $1.00 | $1.04 | 78,975 | — | — |
| 2000-02-28 | $1.01 | $1.05 | 28,856 | — | — |
| 2000-02-25 | $1.00 | $1.04 | 17,466 | — | — |
| 2000-02-24 | $1.01 | $1.05 | 2,278 | — | — |
| 2000-02-23 | $1.01 | $1.05 | 5,316 | — | — |
| 2000-02-22 | $1.00 | $1.04 | 18,225 | — | — |
| 2000-02-18 | $1.01 | $1.05 | 9,872 | — | — |
| 2000-02-17 | $1.00 | $1.04 | 49,359 | — | — |
| 2000-02-16 | $0.95 | $0.99 | 78,216 | — | — |
| 2000-02-15 | $0.89 | $0.92 | 77,456 | — | — |
| 2000-02-14 | $0.82 | $0.86 | 63,788 | — | — |
| 2000-02-11 | $0.89 | $0.92 | 91,884 | — | — |
| 2000-02-10 | $0.89 | $0.92 | 167,063 | — | — |
| 2000-02-09 | $0.95 | $0.99 | 13,669 | — | — |
| 2000-02-08 | $0.96 | $1.00 | 106,313 | — | — |
| 2000-02-07 | $0.97 | $1.00 | 59,231 | — | — |
| 2000-02-04 | $0.95 | $0.98 | 13,669 | — | — |
| 2000-02-03 | $0.94 | $0.97 | 55,434 | — | — |
| 2000-02-02 | $0.99 | $1.02 | 77,456 | — | — |
| 2000-02-01 | $1.10 | $1.14 | 13,669 | — | — |
| 2000-01-31 | $1.14 | $1.17 | 8,353 | — | — |
| 2000-01-28 | $1.15 | $1.19 | 179,972 | — | — |
| 2000-01-27 | $1.07 | $1.11 | 56,953 | — | — |
| 2000-01-26 | $1.08 | $1.12 | 4,556 | — | — |
| 2000-01-25 | $1.07 | $1.11 | 105,553 | — | — |
| 2000-01-24 | $1.16 | $1.20 | 41,766 | — | — |
| 2000-01-21 | $1.15 | $1.19 | 85,809 | — | — |
| 2000-01-20 | $1.15 | $1.19 | 182,250 | — | — |
| 2000-01-19 | $1.03 | $1.06 | 163,266 | — | — |
| 2000-01-18 | $0.95 | $0.99 | 257,428 | — | — |
| 2000-01-14 | $0.85 | $0.88 | 194,400 | — | — |
| 2000-01-13 | $0.75 | $0.77 | 24,300 | — | — |
| 2000-01-12 | $0.72 | $0.75 | 104,034 | — | — |
| 2000-01-11 | $0.72 | $0.74 | 25,819 | — | — |
| 2000-01-10 | $0.72 | $0.74 | 113,147 | — | — |
| 2000-01-07 | $0.72 | $0.74 | 63,028 | — | — |
| 2000-01-06 | $0.77 | $0.79 | 16,706 | — | — |
| 2000-01-05 | $0.73 | $0.76 | 44,803 | — | — |
| 2000-01-04 | $0.72 | $0.75 | 106,313 | — | — |
| 2000-01-03 | $0.72 | $0.75 | 16,706 | — | — |