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
- 1996-11-18 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 | $1.34 | $1.91 | 57,600 | — | — |
| 2000-12-28 | $1.33 | $1.90 | 333,600 | — | — |
| 2000-12-27 | $1.33 | $1.90 | 2,112,000 | — | — |
| 2000-12-26 | $1.30 | $1.85 | 782,400 | — | — |
| 2000-12-22 | $1.24 | $1.77 | 400,800 | — | — |
| 2000-12-21 | $1.25 | $1.78 | 240,000 | — | — |
| 2000-12-20 | $1.24 | $1.77 | 141,600 | — | — |
| 2000-12-19 | $1.25 | $1.77 | 986,400 | — | — |
| 2000-12-18 | $1.24 | $1.77 | 914,400 | — | — |
| 2000-12-15 | $1.22 | $1.74 | 1,101,600 | — | — |
| 2000-12-14 | $1.29 | $1.83 | 1,348,800 | — | — |
| 2000-12-13 | $1.29 | $1.84 | 722,400 | — | — |
| 2000-12-12 | $1.25 | $1.78 | 2,380,800 | — | — |
| 2000-12-11 | $1.21 | $1.72 | 4,082,400 | — | — |
| 2000-12-08 | $1.13 | $1.61 | 1,821,600 | — | — |
| 2000-12-07 | $1.11 | $1.58 | 660,000 | — | — |
| 2000-12-06 | $1.11 | $1.59 | 314,400 | — | — |
| 2000-12-05 | $1.13 | $1.60 | 1,464,000 | — | — |
| 2000-12-04 | $1.09 | $1.55 | 496,800 | — | — |
| 2000-12-01 | $1.08 | $1.54 | 141,600 | — | — |
| 2000-11-30 | $1.09 | $1.54 | 124,800 | — | — |
| 2000-11-29 | $1.13 | $1.61 | 180,000 | — | — |
| 2000-11-28 | $1.14 | $1.61 | 146,400 | — | — |
| 2000-11-27 | $1.19 | $1.70 | 1,089,600 | — | — |
| 2000-11-24 | $1.22 | $1.74 | 0 | — | — |
| 2000-11-22 | $1.22 | $1.74 | 439,200 | — | — |
| 2000-11-21 | $1.26 | $1.79 | 3,129,600 | — | — |
| 2000-11-20 | $1.26 | $1.79 | 3,300,000 | — | — |
| 2000-11-17 | $1.21 | $1.72 | 890,400 | — | — |
| 2000-11-16 | $1.21 | $1.72 | 2,810,400 | — | — |
| 2000-11-15 | $1.21 | $1.72 | 84,000 | — | — |
| 2000-11-14 | $1.20 | $1.71 | 4,756,800 | — | — |
| 2000-11-13 | $1.22 | $1.74 | 180,000 | — | — |
| 2000-11-10 | $1.22 | $1.74 | 38,532,000 | — | — |
| 2000-11-09 | $1.17 | $1.67 | 3,165,600 | — | — |
| 2000-11-08 | $1.20 | $1.70 | 300,000 | — | — |
| 2000-11-07 | $1.20 | $1.70 | 2,210,400 | — | — |
| 2000-11-06 | $1.19 | $1.69 | 1,156,800 | — | — |
| 2000-11-03 | $1.19 | $1.69 | 1,132,800 | — | — |
| 2000-11-02 | $1.18 | $1.67 | 259,200 | — | — |
| 2000-11-01 | $1.17 | $1.66 | 1,761,600 | — | — |
| 2000-10-31 | $1.15 | $1.64 | 3,237,600 | — | — |
| 2000-10-30 | $1.15 | $1.63 | 2,942,400 | — | — |
| 2000-10-27 | $1.14 | $1.62 | 6,127,200 | — | — |
| 2000-10-26 | $1.09 | $1.56 | 1,845,600 | — | — |
| 2000-10-25 | $1.08 | $1.54 | 1,058,400 | — | — |
| 2000-10-24 | $1.11 | $1.59 | 12,000 | — | — |
| 2000-10-23 | $1.15 | $1.63 | 33,600 | — | — |
| 2000-10-20 | $1.17 | $1.67 | 1,207,200 | — | — |
| 2000-10-19 | $1.21 | $1.72 | 0 | — | — |
| 2000-10-18 | $1.21 | $1.72 | 530,400 | — | — |
| 2000-10-17 | $1.24 | $1.76 | 175,200 | — | — |
| 2000-10-16 | $1.25 | $1.78 | 120,000 | — | — |
| 2000-10-13 | $1.24 | $1.77 | 81,600 | — | — |
| 2000-10-12 | $1.28 | $1.81 | 112,800 | — | — |
| 2000-10-11 | $1.26 | $1.79 | 900,000 | — | — |
| 2000-10-10 | $1.30 | $1.85 | 79,200 | — | — |
| 2000-10-09 | $1.31 | $1.86 | 43,200 | — | — |
| 2000-10-06 | $1.32 | $1.87 | 0 | — | — |
| 2000-10-05 | $1.32 | $1.87 | 703,200 | — | — |
| 2000-10-04 | $1.29 | $1.84 | 508,800 | — | — |
| 2000-10-03 | $1.30 | $1.84 | 5,052,000 | — | — |
| 2000-10-02 | $1.29 | $1.84 | 235,200 | — | — |
| 2000-09-29 | $1.31 | $1.87 | 1,586,400 | — | — |
| 2000-09-28 | $1.31 | $1.87 | 446,400 | — | — |
| 2000-09-27 | $1.29 | $1.84 | 266,400 | — | — |
| 2000-09-26 | $1.33 | $1.90 | 196,800 | — | — |
| 2000-09-25 | $1.34 | $1.91 | 12,000 | — | — |
| 2000-09-22 | $1.34 | $1.91 | 770,400 | — | — |
| 2000-09-21 | $1.31 | $1.87 | 278,400 | — | — |
| 2000-09-20 | $1.30 | $1.85 | 324,000 | — | — |
| 2000-09-19 | $1.36 | $1.93 | 105,600 | — | — |
| 2000-09-18 | $1.36 | $1.93 | 254,400 | — | — |
| 2000-09-15 | $1.41 | $2.00 | 103,200 | — | — |
| 2000-09-14 | $1.40 | $1.99 | 2,280,000 | — | — |
| 2000-09-13 | $1.49 | $2.12 | 2,025,600 | — | — |
| 2000-09-12 | $1.50 | $2.13 | 2,762,400 | — | — |
| 2000-09-11 | $1.52 | $2.16 | 2,673,600 | — | — |
| 2000-09-08 | $1.50 | $2.13 | 12,000 | — | — |
| 2000-09-07 | $1.51 | $2.15 | 864,000 | — | — |
| 2000-09-06 | $1.50 | $2.13 | 3,664,800 | — | — |
| 2000-09-05 | $1.51 | $2.15 | 921,600 | — | — |
| 2000-09-01 | $1.50 | $2.13 | 180,000 | — | — |
| 2000-08-31 | $1.51 | $2.15 | 2,882,400 | — | — |
| 2000-08-30 | $1.52 | $2.16 | 2,719,200 | — | — |
| 2000-08-29 | $1.52 | $2.16 | 156,000 | — | — |
| 2000-08-28 | $1.50 | $2.14 | 120,000 | — | — |
| 2000-08-25 | $1.51 | $2.15 | 652,800 | — | — |
| 2000-08-24 | $1.49 | $2.12 | 292,800 | — | — |
| 2000-08-23 | $1.50 | $2.13 | 1,332,000 | — | — |
| 2000-08-22 | $1.48 | $2.10 | 319,200 | — | — |
| 2000-08-21 | $1.43 | $2.03 | 266,400 | — | — |
| 2000-08-18 | $1.46 | $2.07 | 36,000 | — | — |
| 2000-08-17 | $1.49 | $2.12 | 290,400 | — | — |
| 2000-08-16 | $1.48 | $2.10 | 890,400 | — | — |
| 2000-08-15 | $1.53 | $2.17 | 768,000 | — | — |
| 2000-08-14 | $1.55 | $2.20 | 897,600 | — | — |
| 2000-08-11 | $1.50 | $2.14 | 110,400 | — | — |
| 2000-08-10 | $1.51 | $2.14 | 770,400 | — | — |
| 2000-08-09 | $1.47 | $2.09 | 710,400 | — | — |
| 2000-08-08 | $1.42 | $2.01 | 170,400 | — | — |
| 2000-08-07 | $1.40 | $1.99 | 271,200 | — | — |
| 2000-08-04 | $1.41 | $2.00 | 196,800 | — | — |
| 2000-08-03 | $1.34 | $1.90 | 163,200 | — | — |
| 2000-08-02 | $1.29 | $1.84 | 252,000 | — | — |
| 2000-08-01 | $1.33 | $1.90 | 364,800 | — | — |
| 2000-07-31 | $1.40 | $1.99 | 252,000 | — | — |
| 2000-07-28 | $1.40 | $1.99 | 451,200 | — | — |
| 2000-07-27 | $1.40 | $1.99 | 206,400 | — | — |
| 2000-07-26 | $1.37 | $1.95 | 823,200 | — | — |
| 2000-07-25 | $1.38 | $1.97 | 16,800 | — | — |
| 2000-07-24 | $1.38 | $1.96 | 741,600 | — | — |
| 2000-07-21 | $1.39 | $1.97 | 252,000 | — | — |
| 2000-07-20 | $1.38 | $1.96 | 686,400 | — | — |
| 2000-07-19 | $1.39 | $1.97 | 120,000 | — | — |
| 2000-07-18 | $1.43 | $2.03 | 398,400 | — | — |
| 2000-07-17 | $1.40 | $1.99 | 396,000 | — | — |
| 2000-07-14 | $1.33 | $1.90 | 969,600 | — | — |
| 2000-07-13 | $1.31 | $1.87 | 585,600 | — | — |
| 2000-07-12 | $1.38 | $1.96 | 0 | — | — |
| 2000-07-11 | $1.38 | $1.96 | 98,400 | — | — |
| 2000-07-10 | $1.44 | $2.05 | 463,200 | — | — |
| 2000-07-07 | $1.46 | $2.08 | 1,240,800 | — | — |
| 2000-07-06 | $1.43 | $2.03 | 700,800 | — | — |
| 2000-07-05 | $1.45 | $2.07 | 1,428,000 | — | — |
| 2000-07-03 | $1.39 | $1.97 | 290,400 | — | — |
| 2000-06-30 | $1.28 | $1.83 | 1,089,600 | — | — |
| 2000-06-29 | $1.22 | $1.74 | 619,200 | — | — |
| 2000-06-28 | $1.23 | $1.75 | 720,000 | — | — |
| 2000-06-27 | $1.22 | $1.74 | 804,000 | — | — |
| 2000-06-26 | $1.22 | $1.74 | 206,400 | — | — |
| 2000-06-23 | $1.24 | $1.76 | 1,485,600 | — | — |
| 2000-06-22 | $1.22 | $1.73 | 501,600 | — | — |
| 2000-06-21 | $1.24 | $1.76 | 1,190,400 | — | — |
| 2000-06-20 | $1.20 | $1.71 | 374,400 | — | — |
| 2000-06-19 | $1.17 | $1.66 | 1,096,800 | — | — |
| 2000-06-16 | $1.13 | $1.61 | 247,200 | — | — |
| 2000-06-15 | $1.22 | $1.73 | 883,200 | — | — |
| 2000-06-14 | $1.27 | $1.80 | 2,558,400 | — | — |
| 2000-06-13 | $1.27 | $1.81 | 434,400 | — | — |
| 2000-06-12 | $1.30 | $1.85 | 1,029,600 | — | — |
| 2000-06-09 | $1.29 | $1.84 | 2,083,200 | — | — |
| 2000-06-08 | $1.27 | $1.81 | 1,024,800 | — | — |
| 2000-06-07 | $1.27 | $1.80 | 410,400 | — | — |
| 2000-06-06 | $1.27 | $1.81 | 0 | — | — |
| 2000-06-05 | $1.27 | $1.81 | 38,400 | — | — |
| 2000-06-02 | $1.31 | $1.87 | 93,600 | — | — |
| 2000-06-01 | $1.36 | $1.94 | 232,800 | — | — |
| 2000-05-31 | $1.38 | $1.96 | 225,600 | — | — |
| 2000-05-30 | $1.36 | $1.93 | 295,200 | — | — |
| 2000-05-26 | $1.21 | $1.72 | 36,000 | — | — |
| 2000-05-25 | $1.17 | $1.66 | 640,800 | — | — |
| 2000-05-24 | $1.17 | $1.66 | 168,000 | — | — |
| 2000-05-23 | $1.17 | $1.66 | 321,600 | — | — |
| 2000-05-22 | $1.15 | $1.64 | 117,600 | — | — |
| 2000-05-19 | $1.09 | $1.56 | 295,200 | — | — |
| 2000-05-18 | $1.04 | $1.48 | 132,000 | — | — |
| 2000-05-17 | $1.02 | $1.45 | 52,800 | — | — |
| 2000-05-16 | $1.01 | $1.44 | 0 | — | — |
| 2000-05-15 | $1.01 | $1.44 | 0 | — | — |
| 2000-05-12 | $1.01 | $1.44 | 775,200 | — | — |
| 2000-05-11 | $1.09 | $1.55 | 12,000 | — | — |
| 2000-05-10 | $1.10 | $1.57 | 218,400 | — | — |
| 2000-05-09 | $1.13 | $1.60 | 38,400 | — | — |
| 2000-05-08 | $1.15 | $1.63 | 43,200 | — | — |
| 2000-05-05 | $1.15 | $1.63 | 55,200 | — | — |
| 2000-05-04 | $1.13 | $1.60 | 0 | — | — |
| 2000-05-03 | $1.13 | $1.60 | 141,600 | — | — |
| 2000-05-02 | $1.18 | $1.68 | 568,800 | — | — |
| 2000-05-01 | $1.11 | $1.58 | 0 | — | — |
| 2000-04-28 | $1.11 | $1.58 | 12,000 | — | — |
| 2000-04-27 | $1.11 | $1.58 | 259,200 | — | — |
| 2000-04-26 | $1.13 | $1.60 | 528,000 | — | — |
| 2000-04-25 | $1.17 | $1.67 | 266,400 | — | — |
| 2000-04-24 | $1.15 | $1.63 | 693,600 | — | — |
| 2000-04-20 | $1.17 | $1.66 | 110,400 | — | — |
| 2000-04-19 | $1.16 | $1.65 | 828,000 | — | — |
| 2000-04-18 | $1.15 | $1.63 | 266,400 | — | — |
| 2000-04-17 | $1.17 | $1.66 | 223,200 | — | — |
| 2000-04-14 | $1.33 | $1.90 | 12,000 | — | — |
| 2000-04-13 | $1.42 | $2.01 | 40,800 | — | — |
| 2000-04-12 | $1.41 | $2.00 | 160,800 | — | — |
| 2000-04-11 | $1.45 | $2.06 | 158,400 | — | — |
| 2000-04-10 | $1.46 | $2.07 | 3,148,800 | — | — |
| 2000-04-07 | $1.46 | $2.07 | 24,000 | — | — |
| 2000-04-06 | $1.46 | $2.07 | 196,800 | — | — |
| 2000-04-05 | $1.44 | $2.05 | 67,200 | — | — |
| 2000-04-04 | $1.46 | $2.08 | 67,200 | — | — |
| 2000-04-03 | $1.47 | $2.09 | 180,000 | — | — |
| 2000-03-31 | $1.46 | $2.08 | 5,232,000 | — | — |
| 2000-03-30 | $1.44 | $2.05 | 122,400 | — | — |
| 2000-03-29 | $1.47 | $2.09 | 48,307,200 | — | — |
| 2000-03-28 | $1.49 | $2.12 | 1,346,400 | — | — |
| 2000-03-27 | $1.44 | $2.04 | 679,200 | — | — |
| 2000-03-24 | $1.35 | $1.92 | 86,400 | — | — |
| 2000-03-23 | $1.36 | $1.94 | 1,048,800 | — | — |
| 2000-03-22 | $1.33 | $1.89 | 2,484,000 | — | — |
| 2000-03-21 | $1.30 | $1.85 | 163,200 | — | — |
| 2000-03-20 | $1.31 | $1.86 | 31,200 | — | — |
| 2000-03-17 | $1.31 | $1.87 | 420,000 | — | — |
| 2000-03-16 | $1.32 | $1.88 | 2,896,800 | — | — |
| 2000-03-15 | $1.31 | $1.86 | 21,600 | — | — |
| 2000-03-14 | $1.30 | $1.85 | 129,600 | — | — |
| 2000-03-13 | $1.26 | $1.79 | 170,400 | — | — |
| 2000-03-10 | $1.22 | $1.73 | 432,000 | — | — |
| 2000-03-09 | $1.33 | $1.89 | 1,855,200 | — | — |
| 2000-03-08 | $1.33 | $1.90 | 1,924,800 | — | — |
| 2000-03-07 | $1.38 | $1.96 | 849,600 | — | — |
| 2000-03-06 | $1.42 | $2.00 | 134,400 | — | — |
| 2000-03-03 | $1.39 | $1.95 | 199,200 | — | — |
| 2000-03-02 | $1.36 | $1.91 | 624,000 | — | — |
| 2000-03-01 | $1.32 | $1.85 | 48,000 | — | — |
| 2000-02-29 | $1.27 | $1.79 | 0 | — | — |
| 2000-02-28 | $1.27 | $1.79 | 194,400 | — | — |
| 2000-02-25 | $1.27 | $1.79 | 1,341,600 | — | — |
| 2000-02-24 | $1.29 | $1.81 | 333,600 | — | — |
| 2000-02-23 | $1.31 | $1.84 | 57,600 | — | — |
| 2000-02-22 | $1.33 | $1.87 | 360,000 | — | — |
| 2000-02-18 | $1.33 | $1.87 | 31,200 | — | — |
| 2000-02-17 | $1.33 | $1.87 | 105,600 | — | — |
| 2000-02-16 | $1.30 | $1.83 | 3,633,600 | — | — |
| 2000-02-15 | $1.24 | $1.74 | 211,200 | — | — |
| 2000-02-14 | $1.33 | $1.87 | 19,200 | — | — |
| 2000-02-11 | $1.34 | $1.88 | 564,000 | — | — |
| 2000-02-10 | $1.36 | $1.92 | 0 | — | — |
| 2000-02-09 | $1.36 | $1.92 | 835,200 | — | — |
| 2000-02-08 | $1.40 | $1.96 | 612,000 | — | — |
| 2000-02-07 | $1.35 | $1.90 | 1,058,400 | — | — |
| 2000-02-04 | $1.34 | $1.88 | 782,400 | — | — |
| 2000-02-03 | $1.37 | $1.92 | 465,600 | — | — |
| 2000-02-02 | $1.28 | $1.80 | 324,000 | — | — |
| 2000-02-01 | $1.31 | $1.84 | 1,161,600 | — | — |
| 2000-01-31 | $1.33 | $1.87 | 93,600 | — | — |
| 2000-01-28 | $1.36 | $1.92 | 206,400 | — | — |
| 2000-01-27 | $1.41 | $1.98 | 847,200 | — | — |
| 2000-01-26 | $1.47 | $2.06 | 0 | — | — |
| 2000-01-25 | $1.47 | $2.06 | 650,400 | — | — |
| 2000-01-24 | $1.47 | $2.06 | 1,020,000 | — | — |
| 2000-01-21 | $1.45 | $2.04 | 3,151,200 | — | — |
| 2000-01-20 | $1.52 | $2.13 | 1,262,400 | — | — |
| 2000-01-19 | $1.55 | $2.18 | 753,600 | — | — |
| 2000-01-18 | $1.58 | $2.22 | 192,000 | — | — |
| 2000-01-14 | $1.56 | $2.19 | 3,388,800 | — | — |
| 2000-01-13 | $1.68 | $2.36 | 74,400 | — | — |
| 2000-01-12 | $1.71 | $2.40 | 412,800 | — | — |
| 2000-01-11 | $1.81 | $2.54 | 501,600 | — | — |
| 2000-01-10 | $1.89 | $2.65 | 2,227,200 | — | — |
| 2000-01-07 | $1.84 | $2.59 | 6,888,000 | — | — |
| 2000-01-06 | $1.84 | $2.59 | 1,507,200 | — | — |
| 2000-01-05 | $1.77 | $2.49 | 518,400 | — | — |
| 2000-01-04 | $1.68 | $2.36 | 763,200 | — | — |
| 2000-01-03 | $1.64 | $2.30 | 48,343,200 | — | — |