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
- 1980-03-17 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 | $1.75 | $2.23 | 3,864,000 | — | — |
| 2000-12-28 | $1.81 | $2.31 | 2,279,900 | — | — |
| 2000-12-27 | $1.81 | $2.31 | 1,683,600 | — | — |
| 2000-12-26 | $1.75 | $2.23 | 1,942,600 | — | — |
| 2000-12-22 | $1.88 | $2.39 | 1,399,400 | — | — |
| 2000-12-21 | $1.88 | $2.39 | 1,922,800 | — | — |
| 2000-12-20 | $1.81 | $2.31 | 1,528,800 | — | — |
| 2000-12-19 | $1.81 | $2.31 | 2,691,400 | — | — |
| 2000-12-18 | $1.88 | $2.39 | 1,496,400 | — | — |
| 2000-12-15 | $1.69 | $2.15 | 1,473,000 | — | — |
| 2000-12-14 | $1.88 | $2.39 | 1,031,300 | — | — |
| 2000-12-13 | $1.88 | $2.39 | 845,300 | — | — |
| 2000-12-12 | $1.88 | $2.39 | 692,100 | — | — |
| 2000-12-11 | $1.88 | $2.39 | 646,900 | — | — |
| 2000-12-08 | $1.94 | $2.46 | 621,900 | — | — |
| 2000-12-07 | $1.88 | $2.39 | 604,500 | — | — |
| 2000-12-06 | $2.06 | $2.62 | 1,834,400 | — | — |
| 2000-12-05 | $2.00 | $2.54 | 1,631,800 | — | — |
| 2000-12-04 | $1.88 | $2.39 | 639,000 | — | — |
| 2000-12-01 | $1.94 | $2.46 | 730,700 | — | — |
| 2000-11-30 | $1.88 | $2.39 | 971,800 | — | — |
| 2000-11-29 | $1.94 | $2.46 | 2,519,900 | — | — |
| 2000-11-28 | $1.69 | $2.15 | 1,336,200 | — | — |
| 2000-11-27 | $1.75 | $2.23 | 1,166,000 | — | — |
| 2000-11-24 | $1.88 | $2.39 | 1,083,000 | — | — |
| 2000-11-22 | $1.94 | $2.46 | 1,628,800 | — | — |
| 2000-11-21 | $2.06 | $2.62 | 1,010,900 | — | — |
| 2000-11-20 | $2.13 | $2.70 | 913,200 | — | — |
| 2000-11-17 | $2.19 | $2.78 | 511,500 | — | — |
| 2000-11-16 | $2.19 | $2.78 | 570,100 | — | — |
| 2000-11-15 | $2.19 | $2.78 | 396,000 | — | — |
| 2000-11-14 | $2.25 | $2.86 | 787,600 | — | — |
| 2000-11-13 | $2.25 | $2.86 | 668,800 | — | — |
| 2000-11-10 | $2.19 | $2.78 | 987,700 | — | — |
| 2000-11-09 | $2.56 | $3.26 | 1,424,400 | — | — |
| 2000-11-08 | $2.50 | $3.18 | 1,216,800 | — | — |
| 2000-11-07 | $2.25 | $2.86 | 518,400 | — | — |
| 2000-11-06 | $2.25 | $2.86 | 598,600 | — | — |
| 2000-11-03 | $2.31 | $2.94 | 842,200 | — | — |
| 2000-11-02 | $2.56 | $3.26 | 1,132,600 | — | — |
| 2000-11-01 | $2.38 | $3.02 | 470,400 | — | — |
| 2000-10-31 | $2.31 | $2.94 | 906,300 | — | — |
| 2000-10-30 | $2.06 | $2.62 | 499,400 | — | — |
| 2000-10-27 | $2.19 | $2.78 | 699,500 | — | — |
| 2000-10-26 | $2.25 | $2.86 | 536,600 | — | — |
| 2000-10-25 | $2.31 | $2.94 | 517,000 | — | — |
| 2000-10-24 | $2.38 | $3.02 | 581,600 | — | — |
| 2000-10-23 | $2.38 | $3.02 | 1,532,900 | — | — |
| 2000-10-20 | $2.31 | $2.94 | 753,800 | — | — |
| 2000-10-19 | $2.13 | $2.70 | 689,200 | — | — |
| 2000-10-18 | $2.06 | $2.62 | 1,069,200 | — | — |
| 2000-10-17 | $2.06 | $2.62 | 1,182,600 | — | — |
| 2000-10-16 | $2.06 | $2.62 | 769,400 | — | — |
| 2000-10-13 | $2.13 | $2.70 | 522,100 | — | — |
| 2000-10-12 | $2.13 | $2.70 | 1,390,100 | — | — |
| 2000-10-11 | $2.13 | $2.70 | 986,200 | — | — |
| 2000-10-10 | $2.25 | $2.86 | 572,900 | — | — |
| 2000-10-09 | $2.25 | $2.86 | 441,400 | — | — |
| 2000-10-06 | $2.25 | $2.86 | 5,749,600 | — | — |
| 2000-10-05 | $2.44 | $3.10 | 386,400 | — | — |
| 2000-10-04 | $2.44 | $3.10 | 1,175,600 | — | — |
| 2000-10-03 | $2.56 | $3.26 | 773,500 | — | — |
| 2000-10-02 | $2.44 | $3.10 | 1,336,600 | — | — |
| 2000-09-29 | $2.44 | $3.10 | 2,158,000 | — | — |
| 2000-09-28 | $2.69 | $3.42 | 1,154,100 | — | — |
| 2000-09-27 | $2.50 | $3.18 | 1,670,300 | — | — |
| 2000-09-26 | $2.44 | $3.10 | 1,406,100 | — | — |
| 2000-09-25 | $2.38 | $3.02 | 692,700 | — | — |
| 2000-09-22 | $2.38 | $3.02 | 536,000 | — | — |
| 2000-09-21 | $2.44 | $3.10 | 1,268,400 | — | — |
| 2000-09-20 | $2.50 | $3.18 | 999,300 | — | — |
| 2000-09-19 | $2.56 | $3.26 | 1,273,500 | — | — |
| 2000-09-18 | $2.50 | $3.18 | 1,001,500 | — | — |
| 2000-09-15 | $2.56 | $3.26 | 518,700 | — | — |
| 2000-09-14 | $2.56 | $3.26 | 491,400 | — | — |
| 2000-09-13 | $2.50 | $3.18 | 1,409,600 | — | — |
| 2000-09-12 | $2.63 | $3.34 | 895,500 | — | — |
| 2000-09-11 | $2.81 | $3.58 | 1,137,000 | — | — |
| 2000-09-08 | $2.94 | $3.74 | 2,990,700 | — | — |
| 2000-09-07 | $2.81 | $3.58 | 2,894,300 | — | — |
| 2000-09-06 | $2.50 | $3.18 | 1,347,600 | — | — |
| 2000-09-05 | $2.38 | $3.02 | 942,900 | — | — |
| 2000-09-01 | $2.44 | $3.10 | 1,195,400 | — | — |
| 2000-08-31 | $2.31 | $2.94 | 1,518,800 | — | — |
| 2000-08-30 | $2.13 | $2.70 | 1,376,400 | — | — |
| 2000-08-29 | $2.13 | $2.70 | 798,800 | — | — |
| 2000-08-28 | $2.19 | $2.78 | 994,300 | — | — |
| 2000-08-25 | $2.31 | $2.94 | 872,300 | — | — |
| 2000-08-24 | $2.19 | $2.78 | 659,000 | — | — |
| 2000-08-23 | $2.19 | $2.78 | 1,639,200 | — | — |
| 2000-08-22 | $2.25 | $2.86 | 3,786,400 | — | — |
| 2000-08-21 | $2.25 | $2.86 | 1,544,600 | — | — |
| 2000-08-18 | $2.25 | $2.86 | 913,000 | — | — |
| 2000-08-17 | $2.19 | $2.78 | 1,539,100 | — | — |
| 2000-08-16 | $2.13 | $2.70 | 731,000 | — | — |
| 2000-08-15 | $2.13 | $2.70 | 1,506,400 | — | — |
| 2000-08-14 | $2.19 | $2.78 | 873,400 | — | — |
| 2000-08-11 | $2.19 | $2.78 | 1,206,100 | — | — |
| 2000-08-10 | $2.25 | $2.86 | 928,900 | — | — |
| 2000-08-09 | $2.31 | $2.94 | 1,983,500 | — | — |
| 2000-08-08 | $2.44 | $3.10 | 2,195,400 | — | — |
| 2000-08-07 | $2.31 | $2.94 | 1,420,800 | — | — |
| 2000-08-04 | $2.50 | $3.18 | 657,400 | — | — |
| 2000-08-03 | $2.56 | $3.26 | 806,000 | — | — |
| 2000-08-02 | $2.50 | $3.18 | 945,300 | — | — |
| 2000-08-01 | $2.50 | $3.18 | 1,180,600 | — | — |
| 2000-07-31 | $2.56 | $3.26 | 1,253,100 | — | — |
| 2000-07-28 | $2.50 | $3.18 | 1,931,400 | — | — |
| 2000-07-27 | $2.63 | $3.34 | 1,029,700 | — | — |
| 2000-07-26 | $2.56 | $3.26 | 943,200 | — | — |
| 2000-07-25 | $2.69 | $3.42 | 558,700 | — | — |
| 2000-07-24 | $2.69 | $3.42 | 745,500 | — | — |
| 2000-07-21 | $2.75 | $3.50 | 3,193,500 | — | — |
| 2000-07-20 | $2.94 | $3.74 | 1,148,900 | — | — |
| 2000-07-19 | $3.06 | $3.90 | 2,864,200 | — | — |
| 2000-07-18 | $2.88 | $3.66 | 1,242,600 | — | — |
| 2000-07-17 | $3.00 | $3.82 | 1,742,800 | — | — |
| 2000-07-14 | $2.88 | $3.66 | 1,464,300 | — | — |
| 2000-07-13 | $2.81 | $3.58 | 1,026,400 | — | — |
| 2000-07-12 | $2.88 | $3.66 | 4,456,100 | — | — |
| 2000-07-11 | $2.88 | $3.66 | 4,333,700 | — | — |
| 2000-07-10 | $3.25 | $4.13 | 1,031,300 | — | — |
| 2000-07-07 | $3.31 | $4.21 | 1,335,000 | — | — |
| 2000-07-06 | $3.31 | $4.21 | 791,400 | — | — |
| 2000-07-05 | $3.31 | $4.21 | 1,589,800 | — | — |
| 2000-07-03 | $3.50 | $4.45 | 582,300 | — | — |
| 2000-06-30 | $3.17 | $4.04 | 4,225,200 | — | — |
| 2000-06-29 | $4.06 | $5.17 | 1,687,400 | — | — |
| 2000-06-28 | $3.44 | $4.37 | 1,151,400 | — | — |
| 2000-06-27 | $3.44 | $4.37 | 952,900 | — | — |
| 2000-06-26 | $3.50 | $4.45 | 1,174,400 | — | — |
| 2000-06-23 | $3.69 | $4.69 | 760,300 | — | — |
| 2000-06-22 | $3.38 | $4.29 | 420,200 | — | — |
| 2000-06-21 | $3.44 | $4.37 | 453,500 | — | — |
| 2000-06-20 | $3.63 | $4.61 | 858,700 | — | — |
| 2000-06-19 | $3.50 | $4.45 | 1,038,100 | — | — |
| 2000-06-16 | $3.13 | $3.98 | 947,000 | — | — |
| 2000-06-15 | $3.06 | $3.90 | 465,300 | — | — |
| 2000-06-14 | $3.06 | $3.90 | 1,101,600 | — | — |
| 2000-06-13 | $3.06 | $3.90 | 1,947,200 | — | — |
| 2000-06-12 | $3.00 | $3.82 | 819,800 | — | — |
| 2000-06-09 | $3.06 | $3.90 | 2,675,400 | — | — |
| 2000-06-08 | $3.38 | $4.29 | 830,800 | — | — |
| 2000-06-07 | $3.50 | $4.45 | 450,400 | — | — |
| 2000-06-06 | $3.50 | $4.45 | 994,800 | — | — |
| 2000-06-05 | $3.56 | $4.53 | 529,400 | — | — |
| 2000-06-02 | $3.38 | $4.29 | 827,100 | — | — |
| 2000-06-01 | $4.00 | $5.09 | 1,632,000 | — | — |
| 2000-05-31 | $3.13 | $3.98 | 994,500 | — | — |
| 2000-05-30 | $2.94 | $3.74 | 1,028,000 | — | — |
| 2000-05-26 | $2.88 | $3.66 | 1,094,700 | — | — |
| 2000-05-25 | $2.81 | $3.58 | 2,212,400 | — | — |
| 2000-05-24 | $3.00 | $3.82 | 2,123,900 | — | — |
| 2000-05-23 | $3.31 | $4.21 | 1,080,400 | — | — |
| 2000-05-22 | $3.13 | $3.98 | 997,700 | — | — |
| 2000-05-19 | $3.25 | $4.13 | 1,431,900 | — | — |
| 2000-05-18 | $3.63 | $4.61 | 471,800 | — | — |
| 2000-05-17 | $3.75 | $4.77 | 616,300 | — | — |
| 2000-05-16 | $3.69 | $4.69 | 811,000 | — | — |
| 2000-05-15 | $3.63 | $4.61 | 1,320,500 | — | — |
| 2000-05-12 | $3.81 | $4.85 | 950,600 | — | — |
| 2000-05-11 | $4.00 | $5.09 | 1,177,900 | — | — |
| 2000-05-10 | $4.06 | $5.17 | 785,400 | — | — |
| 2000-05-09 | $4.50 | $5.72 | 1,480,100 | — | — |
| 2000-05-08 | $4.25 | $5.41 | 822,400 | — | — |
| 2000-05-05 | $4.25 | $5.41 | 1,401,000 | — | — |
| 2000-05-04 | $3.94 | $5.01 | 1,149,800 | — | — |
| 2000-05-03 | $4.44 | $5.65 | 852,600 | — | — |
| 2000-05-02 | $4.75 | $6.04 | 953,800 | — | — |
| 2000-05-01 | $5.25 | $6.68 | 3,759,000 | — | — |
| 2000-04-28 | $5.13 | $6.52 | 1,766,700 | — | — |
| 2000-04-27 | $5.06 | $6.44 | 2,035,600 | — | — |
| 2000-04-26 | $5.38 | $6.84 | 6,121,000 | — | — |
| 2000-04-25 | $5.38 | $6.84 | 2,659,600 | — | — |
| 2000-04-24 | $5.06 | $6.44 | 1,821,200 | — | — |
| 2000-04-20 | $4.44 | $5.65 | 751,700 | — | — |
| 2000-04-19 | $4.19 | $5.33 | 627,300 | — | — |
| 2000-04-18 | $4.31 | $5.49 | 1,211,800 | — | — |
| 2000-04-17 | $4.50 | $5.72 | 1,882,700 | — | — |
| 2000-04-14 | $4.19 | $5.33 | 3,661,800 | — | — |
| 2000-04-13 | $4.75 | $6.04 | 4,447,700 | — | — |
| 2000-04-12 | $3.63 | $4.61 | 1,966,200 | — | — |
| 2000-04-11 | $3.31 | $4.21 | 1,723,500 | — | — |
| 2000-04-10 | $3.19 | $4.05 | 1,473,400 | — | — |
| 2000-04-07 | $3.06 | $3.90 | 585,900 | — | — |
| 2000-04-06 | $3.06 | $3.90 | 938,900 | — | — |
| 2000-04-05 | $2.94 | $3.74 | 1,187,500 | — | — |
| 2000-04-04 | $2.88 | $3.66 | 1,584,300 | — | — |
| 2000-04-03 | $3.00 | $3.82 | 1,733,900 | — | — |
| 2000-03-31 | $3.00 | $3.82 | 1,511,800 | — | — |
| 2000-03-30 | $3.06 | $3.90 | 1,199,600 | — | — |
| 2000-03-29 | $3.06 | $3.90 | 984,100 | — | — |
| 2000-03-28 | $3.06 | $3.90 | 2,341,500 | — | — |
| 2000-03-27 | $3.06 | $3.90 | 1,024,400 | — | — |
| 2000-03-24 | $3.13 | $3.98 | 1,341,800 | — | — |
| 2000-03-23 | $2.94 | $3.74 | 2,026,700 | — | — |
| 2000-03-22 | $3.00 | $3.82 | 2,513,400 | — | — |
| 2000-03-21 | $3.06 | $3.90 | 2,543,600 | — | — |
| 2000-03-20 | $3.06 | $3.90 | 1,896,100 | — | — |
| 2000-03-17 | $3.25 | $4.13 | 2,214,200 | — | — |
| 2000-03-16 | $3.13 | $3.98 | 3,170,300 | — | — |
| 2000-03-15 | $3.19 | $4.05 | 25,220,000 | — | — |
| 2000-03-14 | $3.31 | $4.21 | 3,650,300 | — | — |
| 2000-03-13 | $3.69 | $4.69 | 1,909,200 | — | — |
| 2000-03-10 | $3.50 | $4.45 | 1,075,900 | — | — |
| 2000-03-09 | $3.44 | $4.37 | 4,426,600 | — | — |
| 2000-03-08 | $3.56 | $4.53 | 1,224,200 | — | — |
| 2000-03-07 | $3.75 | $4.77 | 1,079,600 | — | — |
| 2000-03-06 | $3.81 | $4.85 | 1,842,600 | — | — |
| 2000-03-03 | $4.06 | $5.17 | 1,244,800 | — | — |
| 2000-03-02 | $4.19 | $5.33 | 1,557,300 | — | — |
| 2000-03-01 | $3.81 | $4.85 | 1,521,000 | — | — |
| 2000-02-29 | $3.69 | $4.69 | 2,714,300 | — | — |
| 2000-02-28 | $3.88 | $4.93 | 1,292,800 | — | — |
| 2000-02-25 | $4.00 | $5.09 | 908,100 | — | — |
| 2000-02-24 | $4.06 | $5.17 | 1,083,100 | — | — |
| 2000-02-23 | $4.06 | $5.17 | 1,030,000 | — | — |
| 2000-02-22 | $4.19 | $5.33 | 985,400 | — | — |
| 2000-02-18 | $4.19 | $5.33 | 1,238,100 | — | — |
| 2000-02-17 | $4.50 | $5.72 | 1,691,500 | — | — |
| 2000-02-16 | $4.31 | $5.49 | 1,045,800 | — | — |
| 2000-02-15 | $4.19 | $5.33 | 2,098,900 | — | — |
| 2000-02-14 | $4.19 | $5.33 | 2,415,500 | — | — |
| 2000-02-11 | $4.38 | $5.57 | 2,913,300 | — | — |
| 2000-02-10 | $4.69 | $5.96 | 3,251,500 | — | — |
| 2000-02-09 | $5.06 | $6.44 | 1,651,600 | — | — |
| 2000-02-08 | $5.19 | $6.60 | 1,379,400 | — | — |
| 2000-02-07 | $4.88 | $6.20 | 1,343,000 | — | — |
| 2000-02-04 | $5.13 | $6.52 | 3,387,300 | — | — |
| 2000-02-03 | $5.38 | $6.84 | 3,969,000 | — | — |
| 2000-02-02 | $4.63 | $5.88 | 2,602,600 | — | — |
| 2000-02-01 | $4.19 | $5.33 | 3,317,500 | — | — |
| 2000-01-31 | $4.56 | $5.80 | 1,584,200 | — | — |
| 2000-01-28 | $5.00 | $6.36 | 1,365,300 | — | — |
| 2000-01-27 | $5.00 | $6.36 | 1,915,900 | — | — |
| 2000-01-26 | $4.94 | $6.28 | 2,424,800 | — | — |
| 2000-01-25 | $5.38 | $6.84 | 4,322,800 | — | — |
| 2000-01-24 | $5.94 | $7.55 | 2,978,300 | — | — |
| 2000-01-21 | $6.44 | $8.19 | 1,244,500 | — | — |
| 2000-01-20 | $6.63 | $8.43 | 649,600 | — | — |
| 2000-01-19 | $6.81 | $8.67 | 939,200 | — | — |
| 2000-01-18 | $6.81 | $8.67 | 1,009,200 | — | — |
| 2000-01-14 | $6.81 | $8.67 | 1,508,500 | — | — |
| 2000-01-13 | $6.94 | $8.83 | 4,428,300 | — | — |
| 2000-01-12 | $6.63 | $8.43 | 1,014,500 | — | — |
| 2000-01-11 | $6.69 | $8.51 | 1,159,600 | — | — |
| 2000-01-10 | $6.31 | $8.03 | 1,589,800 | — | — |
| 2000-01-07 | $6.56 | $8.35 | 1,202,100 | — | — |
| 2000-01-06 | $6.63 | $8.43 | 1,041,400 | — | — |
| 2000-01-05 | $6.56 | $8.35 | 905,300 | — | — |
| 2000-01-04 | $6.81 | $8.67 | 939,000 | — | — |
| 2000-01-03 | $7.00 | $8.90 | 1,055,700 | — | — |