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
- 1996-08-01 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 | $1.34 | 237,900 | — | — |
| 2000-12-28 | $1.31 | $1.31 | 73,400 | — | — |
| 2000-12-27 | $1.31 | $1.31 | 69,500 | — | — |
| 2000-12-26 | $1.28 | $1.28 | 89,600 | — | — |
| 2000-12-22 | $1.28 | $1.28 | 128,100 | — | — |
| 2000-12-21 | $1.28 | $1.28 | 73,000 | — | — |
| 2000-12-20 | $1.31 | $1.31 | 130,800 | — | — |
| 2000-12-19 | $1.31 | $1.31 | 88,600 | — | — |
| 2000-12-18 | $1.31 | $1.31 | 38,800 | — | — |
| 2000-12-15 | $1.38 | $1.38 | 90,400 | — | — |
| 2000-12-14 | $1.25 | $1.25 | 29,300 | — | — |
| 2000-12-13 | $1.28 | $1.28 | 31,600 | — | — |
| 2000-12-12 | $1.28 | $1.28 | 56,200 | — | — |
| 2000-12-11 | $1.31 | $1.31 | 46,600 | — | — |
| 2000-12-08 | $1.31 | $1.31 | 37,800 | — | — |
| 2000-12-07 | $1.31 | $1.31 | 44,300 | — | — |
| 2000-12-06 | $1.31 | $1.31 | 84,900 | — | — |
| 2000-12-05 | $1.30 | $1.30 | 123,100 | — | — |
| 2000-12-04 | $1.28 | $1.28 | 157,100 | — | — |
| 2000-12-01 | $1.28 | $1.28 | 51,000 | — | — |
| 2000-11-30 | $1.25 | $1.25 | 94,900 | — | — |
| 2000-11-29 | $1.38 | $1.38 | 124,700 | — | — |
| 2000-11-28 | $1.41 | $1.41 | 54,000 | — | — |
| 2000-11-27 | $1.41 | $1.41 | 121,900 | — | — |
| 2000-11-24 | $1.31 | $1.31 | 73,100 | — | — |
| 2000-11-22 | $1.38 | $1.38 | 39,900 | — | — |
| 2000-11-21 | $1.38 | $1.38 | 59,400 | — | — |
| 2000-11-20 | $1.38 | $1.38 | 69,700 | — | — |
| 2000-11-17 | $1.31 | $1.31 | 96,900 | — | — |
| 2000-11-16 | $1.28 | $1.28 | 37,200 | — | — |
| 2000-11-15 | $1.31 | $1.31 | 80,800 | — | — |
| 2000-11-14 | $1.28 | $1.28 | 104,000 | — | — |
| 2000-11-13 | $1.25 | $1.25 | 73,500 | — | — |
| 2000-11-10 | $1.25 | $1.25 | 31,900 | — | — |
| 2000-11-09 | $1.31 | $1.31 | 58,600 | — | — |
| 2000-11-08 | $1.31 | $1.31 | 104,000 | — | — |
| 2000-11-07 | $1.28 | $1.28 | 36,900 | — | — |
| 2000-11-06 | $1.28 | $1.28 | 124,600 | — | — |
| 2000-11-03 | $1.31 | $1.31 | 38,000 | — | — |
| 2000-11-02 | $1.19 | $1.19 | 43,500 | — | — |
| 2000-11-01 | $1.25 | $1.25 | 29,800 | — | — |
| 2000-10-31 | $1.16 | $1.16 | 13,600 | — | — |
| 2000-10-30 | $1.19 | $1.19 | 79,300 | — | — |
| 2000-10-27 | $1.16 | $1.16 | 71,500 | — | — |
| 2000-10-26 | $1.19 | $1.19 | 47,500 | — | — |
| 2000-10-25 | $1.25 | $1.25 | 28,400 | — | — |
| 2000-10-24 | $1.22 | $1.22 | 30,000 | — | — |
| 2000-10-23 | $1.25 | $1.25 | 36,300 | — | — |
| 2000-10-20 | $1.19 | $1.19 | 82,500 | — | — |
| 2000-10-19 | $1.25 | $1.25 | 33,900 | — | — |
| 2000-10-18 | $1.28 | $1.28 | 84,800 | — | — |
| 2000-10-17 | $1.22 | $1.22 | 32,100 | — | — |
| 2000-10-16 | $1.22 | $1.22 | 53,800 | — | — |
| 2000-10-13 | $1.28 | $1.28 | 81,100 | — | — |
| 2000-10-12 | $1.31 | $1.31 | 92,200 | — | — |
| 2000-10-11 | $1.25 | $1.25 | 52,100 | — | — |
| 2000-10-10 | $1.28 | $1.28 | 58,400 | — | — |
| 2000-10-09 | $1.31 | $1.31 | 80,600 | — | — |
| 2000-10-06 | $1.28 | $1.28 | 59,000 | — | — |
| 2000-10-05 | $1.22 | $1.22 | 14,400 | — | — |
| 2000-10-04 | $1.22 | $1.22 | 71,600 | — | — |
| 2000-10-03 | $1.22 | $1.22 | 81,000 | — | — |
| 2000-10-02 | $1.25 | $1.25 | 43,600 | — | — |
| 2000-09-29 | $1.31 | $1.31 | 84,200 | — | — |
| 2000-09-28 | $1.28 | $1.28 | 64,200 | — | — |
| 2000-09-27 | $1.31 | $1.31 | 31,300 | — | — |
| 2000-09-26 | $1.34 | $1.34 | 42,200 | — | — |
| 2000-09-25 | $1.38 | $1.38 | 79,000 | — | — |
| 2000-09-22 | $1.34 | $1.34 | 70,500 | — | — |
| 2000-09-21 | $1.31 | $1.31 | 185,100 | — | — |
| 2000-09-20 | $1.31 | $1.31 | 28,400 | — | — |
| 2000-09-19 | $1.28 | $1.28 | 47,500 | — | — |
| 2000-09-18 | $1.28 | $1.28 | 50,000 | — | — |
| 2000-09-15 | $1.25 | $1.25 | 79,200 | — | — |
| 2000-09-14 | $1.25 | $1.25 | 116,500 | — | — |
| 2000-09-13 | $1.31 | $1.31 | 32,300 | — | — |
| 2000-09-12 | $1.28 | $1.28 | 61,300 | — | — |
| 2000-09-11 | $1.31 | $1.31 | 75,600 | — | — |
| 2000-09-08 | $1.31 | $1.31 | 14,000 | — | — |
| 2000-09-07 | $1.31 | $1.31 | 65,600 | — | — |
| 2000-09-06 | $1.31 | $1.31 | 60,200 | — | — |
| 2000-09-05 | $1.25 | $1.25 | 65,800 | — | — |
| 2000-09-01 | $1.31 | $1.31 | 144,500 | — | — |
| 2000-08-31 | $1.28 | $1.28 | 208,000 | — | — |
| 2000-08-30 | $1.31 | $1.31 | 127,900 | — | — |
| 2000-08-29 | $1.28 | $1.28 | 93,800 | — | — |
| 2000-08-28 | $1.25 | $1.25 | 105,100 | — | — |
| 2000-08-25 | $1.22 | $1.22 | 64,500 | — | — |
| 2000-08-24 | $1.25 | $1.25 | 61,400 | — | — |
| 2000-08-23 | $1.19 | $1.19 | 67,300 | — | — |
| 2000-08-22 | $1.22 | $1.22 | 39,000 | — | — |
| 2000-08-21 | $1.25 | $1.25 | 23,500 | — | — |
| 2000-08-18 | $1.25 | $1.25 | 27,900 | — | — |
| 2000-08-17 | $1.19 | $1.19 | 52,400 | — | — |
| 2000-08-16 | $1.25 | $1.25 | 52,400 | — | — |
| 2000-08-15 | $1.19 | $1.19 | 24,100 | — | — |
| 2000-08-14 | $1.25 | $1.25 | 72,000 | — | — |
| 2000-08-11 | $1.25 | $1.25 | 41,600 | — | — |
| 2000-08-10 | $1.22 | $1.22 | 38,600 | — | — |
| 2000-08-09 | $1.25 | $1.25 | 50,400 | — | — |
| 2000-08-08 | $1.25 | $1.25 | 44,400 | — | — |
| 2000-08-07 | $1.22 | $1.22 | 11,300 | — | — |
| 2000-08-04 | $1.19 | $1.19 | 46,300 | — | — |
| 2000-08-03 | $1.22 | $1.22 | 30,800 | — | — |
| 2000-08-02 | $1.22 | $1.22 | 71,100 | — | — |
| 2000-08-01 | $1.22 | $1.22 | 39,300 | — | — |
| 2000-07-31 | $1.25 | $1.25 | 16,100 | — | — |
| 2000-07-28 | $1.25 | $1.25 | 70,100 | — | — |
| 2000-07-27 | $1.28 | $1.28 | 59,500 | — | — |
| 2000-07-26 | $1.25 | $1.25 | 60,800 | — | — |
| 2000-07-25 | $1.19 | $1.19 | 48,300 | — | — |
| 2000-07-24 | $1.16 | $1.16 | 64,700 | — | — |
| 2000-07-21 | $1.19 | $1.19 | 56,500 | — | — |
| 2000-07-20 | $1.19 | $1.19 | 65,400 | — | — |
| 2000-07-19 | $1.19 | $1.19 | 98,300 | — | — |
| 2000-07-18 | $1.19 | $1.19 | 69,400 | — | — |
| 2000-07-17 | $1.22 | $1.22 | 38,700 | — | — |
| 2000-07-14 | $1.22 | $1.22 | 29,100 | — | — |
| 2000-07-13 | $1.22 | $1.22 | 81,900 | — | — |
| 2000-07-12 | $1.28 | $1.28 | 49,000 | — | — |
| 2000-07-11 | $1.25 | $1.25 | 49,000 | — | — |
| 2000-07-10 | $1.25 | $1.25 | 39,400 | — | — |
| 2000-07-07 | $1.25 | $1.25 | 82,400 | — | — |
| 2000-07-06 | $1.25 | $1.25 | 83,800 | — | — |
| 2000-07-05 | $1.28 | $1.28 | 43,500 | — | — |
| 2000-07-03 | $1.25 | $1.25 | 24,500 | — | — |
| 2000-06-30 | $1.28 | $1.28 | 18,700 | — | — |
| 2000-06-29 | $1.25 | $1.25 | 28,600 | — | — |
| 2000-06-28 | $1.34 | $1.34 | 28,700 | — | — |
| 2000-06-27 | $1.28 | $1.28 | 82,700 | — | — |
| 2000-06-26 | $1.25 | $1.25 | 79,200 | — | — |
| 2000-06-23 | $1.25 | $1.25 | 28,500 | — | — |
| 2000-06-22 | $1.31 | $1.31 | 88,400 | — | — |
| 2000-06-21 | $1.31 | $1.31 | 71,900 | — | — |
| 2000-06-20 | $1.31 | $1.31 | 68,900 | — | — |
| 2000-06-19 | $1.38 | $1.38 | 58,700 | — | — |
| 2000-06-16 | $1.41 | $1.41 | 34,200 | — | — |
| 2000-06-15 | $1.38 | $1.38 | 30,400 | — | — |
| 2000-06-14 | $1.44 | $1.44 | 48,000 | — | — |
| 2000-06-13 | $1.38 | $1.38 | 18,100 | — | — |
| 2000-06-12 | $1.41 | $1.41 | 45,700 | — | — |
| 2000-06-09 | $1.44 | $1.44 | 47,000 | — | — |
| 2000-06-08 | $1.44 | $1.44 | 47,500 | — | — |
| 2000-06-07 | $1.44 | $1.44 | 127,700 | — | — |
| 2000-06-06 | $1.44 | $1.44 | 142,900 | — | — |
| 2000-06-05 | $1.38 | $1.38 | 138,600 | — | — |
| 2000-06-02 | $1.34 | $1.34 | 44,200 | — | — |
| 2000-06-01 | $1.34 | $1.34 | 55,400 | — | — |
| 2000-05-31 | $1.34 | $1.34 | 23,700 | — | — |
| 2000-05-30 | $1.31 | $1.31 | 62,300 | — | — |
| 2000-05-26 | $1.34 | $1.34 | 114,900 | — | — |
| 2000-05-25 | $1.34 | $1.34 | 60,700 | — | — |
| 2000-05-24 | $1.34 | $1.34 | 19,500 | — | — |
| 2000-05-23 | $1.38 | $1.38 | 27,800 | — | — |
| 2000-05-22 | $1.34 | $1.34 | 54,900 | — | — |
| 2000-05-19 | $1.38 | $1.38 | 257,000 | — | — |
| 2000-05-18 | $1.41 | $1.41 | 57,300 | — | — |
| 2000-05-17 | $1.41 | $1.41 | 79,400 | — | — |
| 2000-05-16 | $1.41 | $1.41 | 79,700 | — | — |
| 2000-05-15 | $1.44 | $1.44 | 127,000 | — | — |
| 2000-05-12 | $1.44 | $1.44 | 87,000 | — | — |
| 2000-05-11 | $1.44 | $1.44 | 105,100 | — | — |
| 2000-05-10 | $1.47 | $1.47 | 144,000 | — | — |
| 2000-05-09 | $1.44 | $1.44 | 214,500 | — | — |
| 2000-05-08 | $1.50 | $1.50 | 331,700 | — | — |
| 2000-05-05 | $1.53 | $1.53 | 274,400 | — | — |
| 2000-05-04 | $1.63 | $1.63 | 240,700 | — | — |
| 2000-05-03 | $1.56 | $1.56 | 287,100 | — | — |
| 2000-05-02 | $1.53 | $1.53 | 243,100 | — | — |
| 2000-05-01 | $1.66 | $1.66 | 229,100 | — | — |
| 2000-04-28 | $1.69 | $1.69 | 207,100 | — | — |
| 2000-04-27 | $1.69 | $1.69 | 262,800 | — | — |
| 2000-04-26 | $1.81 | $1.81 | 336,100 | — | — |
| 2000-04-25 | $2.00 | $2.00 | 622,900 | — | — |
| 2000-04-24 | $1.75 | $1.75 | 630,900 | — | — |
| 2000-04-20 | $1.56 | $1.56 | 414,100 | — | — |
| 2000-04-19 | $1.50 | $1.50 | 582,900 | — | — |
| 2000-04-18 | $1.53 | $1.53 | 528,300 | — | — |
| 2000-04-17 | $1.44 | $1.44 | 790,300 | — | — |
| 2000-04-14 | $1.41 | $1.41 | 941,600 | — | — |
| 2000-04-13 | $1.44 | $1.44 | 784,100 | — | — |
| 2000-04-12 | $1.41 | $1.41 | 1,235,200 | — | — |
| 2000-04-11 | $1.41 | $1.41 | 589,700 | — | — |
| 2000-04-10 | $1.38 | $1.38 | 960,100 | — | — |
| 2000-04-07 | $1.38 | $1.38 | 462,300 | — | — |
| 2000-04-06 | $1.31 | $1.31 | 653,700 | — | — |
| 2000-04-05 | $1.33 | $1.33 | 599,100 | — | — |
| 2000-04-04 | $1.31 | $1.31 | 410,200 | — | — |
| 2000-04-03 | $1.28 | $1.28 | 186,500 | — | — |
| 2000-03-31 | $1.25 | $1.25 | 170,700 | — | — |
| 2000-03-30 | $1.19 | $1.19 | 103,000 | — | — |
| 2000-03-29 | $1.25 | $1.25 | 89,400 | — | — |
| 2000-03-28 | $1.22 | $1.22 | 39,700 | — | — |
| 2000-03-27 | $1.22 | $1.22 | 50,000 | — | — |
| 2000-03-24 | $1.25 | $1.25 | 25,000 | — | — |
| 2000-03-23 | $1.22 | $1.22 | 23,500 | — | — |
| 2000-03-22 | $1.22 | $1.22 | 27,600 | — | — |
| 2000-03-21 | $1.25 | $1.25 | 60,300 | — | — |
| 2000-03-20 | $1.19 | $1.19 | 38,300 | — | — |
| 2000-03-17 | $1.19 | $1.19 | 39,600 | — | — |
| 2000-03-16 | $1.25 | $1.25 | 65,400 | — | — |
| 2000-03-15 | $1.28 | $1.28 | 263,000 | — | — |
| 2000-03-14 | $1.31 | $1.31 | 53,600 | — | — |
| 2000-03-13 | $1.16 | $1.16 | 38,900 | — | — |
| 2000-03-10 | $1.19 | $1.19 | 22,700 | — | — |
| 2000-03-09 | $1.13 | $1.12 | 47,200 | — | — |
| 2000-03-08 | $1.16 | $1.16 | 11,600 | — | — |
| 2000-03-07 | $1.25 | $1.25 | 50,200 | — | — |
| 2000-03-06 | $1.25 | $1.25 | 58,800 | — | — |
| 2000-03-03 | $1.22 | $1.22 | 67,400 | — | — |
| 2000-03-02 | $1.25 | $1.25 | 45,000 | — | — |
| 2000-03-01 | $1.34 | $1.34 | 11,100 | — | — |
| 2000-02-29 | $1.28 | $1.28 | 23,900 | — | — |
| 2000-02-28 | $1.31 | $1.31 | 22,200 | — | — |
| 2000-02-25 | $1.31 | $1.31 | 17,100 | — | — |
| 2000-02-24 | $1.34 | $1.34 | 21,600 | — | — |
| 2000-02-23 | $1.31 | $1.31 | 19,400 | — | — |
| 2000-02-22 | $1.34 | $1.34 | 40,200 | — | — |
| 2000-02-18 | $1.34 | $1.34 | 12,600 | — | — |
| 2000-02-17 | $1.31 | $1.31 | 18,700 | — | — |
| 2000-02-16 | $1.31 | $1.31 | 8,000 | — | — |
| 2000-02-15 | $1.34 | $1.34 | 21,200 | — | — |
| 2000-02-14 | $1.38 | $1.38 | 12,800 | — | — |
| 2000-02-11 | $1.38 | $1.38 | 76,800 | — | — |
| 2000-02-10 | $1.44 | $1.44 | 91,200 | — | — |
| 2000-02-09 | $1.41 | $1.41 | 106,700 | — | — |
| 2000-02-08 | $1.25 | $1.25 | 28,200 | — | — |
| 2000-02-07 | $1.34 | $1.34 | 219,300 | — | — |
| 2000-02-04 | $1.38 | $1.38 | 99,700 | — | — |
| 2000-02-03 | $1.25 | $1.25 | 54,500 | — | — |
| 2000-02-02 | $1.31 | $1.31 | 29,600 | — | — |
| 2000-02-01 | $1.22 | $1.22 | 12,800 | — | — |
| 2000-01-31 | $1.28 | $1.28 | 31,400 | — | — |
| 2000-01-28 | $1.25 | $1.25 | 23,800 | — | — |
| 2000-01-27 | $1.25 | $1.25 | 19,900 | — | — |
| 2000-01-26 | $1.34 | $1.34 | 50,200 | — | — |
| 2000-01-25 | $1.28 | $1.28 | 24,800 | — | — |
| 2000-01-24 | $1.25 | $1.25 | 21,100 | — | — |
| 2000-01-21 | $1.28 | $1.28 | 24,700 | — | — |
| 2000-01-20 | $1.25 | $1.25 | 18,400 | — | — |
| 2000-01-19 | $1.16 | $1.16 | 43,500 | — | — |
| 2000-01-18 | $1.31 | $1.31 | 76,800 | — | — |
| 2000-01-14 | $1.31 | $1.31 | 52,300 | — | — |
| 2000-01-13 | $1.34 | $1.34 | 13,600 | — | — |
| 2000-01-12 | $1.25 | $1.25 | 189,700 | — | — |
| 2000-01-11 | $1.13 | $1.12 | 17,400 | — | — |
| 2000-01-10 | $1.19 | $1.19 | 54,700 | — | — |
| 2000-01-07 | $1.19 | $1.19 | 30,800 | — | — |
| 2000-01-06 | $1.13 | $1.12 | 19,400 | — | — |
| 2000-01-05 | $1.13 | $1.12 | 25,500 | — | — |
| 2000-01-04 | $1.22 | $1.22 | 48,700 | — | — |
| 2000-01-03 | $1.25 | $1.25 | 24,500 | — | — |