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
- 1992-03-25 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 | $0.72 | $0.72 | 410,700 | — | — |
| 2000-12-28 | $0.69 | $0.69 | 181,500 | — | — |
| 2000-12-27 | $0.69 | $0.69 | 466,000 | — | — |
| 2000-12-26 | $0.78 | $0.78 | 105,000 | — | — |
| 2000-12-22 | $0.88 | $0.88 | 154,900 | — | — |
| 2000-12-21 | $0.78 | $0.78 | 53,600 | — | — |
| 2000-12-20 | $0.78 | $0.78 | 107,000 | — | — |
| 2000-12-19 | $0.75 | $0.75 | 143,000 | — | — |
| 2000-12-18 | $0.78 | $0.78 | 244,100 | — | — |
| 2000-12-15 | $0.81 | $0.81 | 29,900 | — | — |
| 2000-12-14 | $0.81 | $0.81 | 51,100 | — | — |
| 2000-12-13 | $0.78 | $0.78 | 51,300 | — | — |
| 2000-12-12 | $0.84 | $0.84 | 94,800 | — | — |
| 2000-12-11 | $0.84 | $0.84 | 100,500 | — | — |
| 2000-12-08 | $0.81 | $0.81 | 15,900 | — | — |
| 2000-12-07 | $0.78 | $0.78 | 44,500 | — | — |
| 2000-12-06 | $0.78 | $0.78 | 59,400 | — | — |
| 2000-12-05 | $0.81 | $0.81 | 41,000 | — | — |
| 2000-12-04 | $0.81 | $0.81 | 120,000 | — | — |
| 2000-12-01 | $0.81 | $0.81 | 72,100 | — | — |
| 2000-11-30 | $0.78 | $0.78 | 27,800 | — | — |
| 2000-11-29 | $0.81 | $0.81 | 16,200 | — | — |
| 2000-11-28 | $0.75 | $0.75 | 72,000 | — | — |
| 2000-11-27 | $0.81 | $0.81 | 210,600 | — | — |
| 2000-11-24 | $0.84 | $0.84 | 59,900 | — | — |
| 2000-11-22 | $0.88 | $0.88 | 82,100 | — | — |
| 2000-11-21 | $0.78 | $0.78 | 64,600 | — | — |
| 2000-11-20 | $0.75 | $0.75 | 51,700 | — | — |
| 2000-11-17 | $0.88 | $0.88 | 14,700 | — | — |
| 2000-11-16 | $0.88 | $0.88 | 23,900 | — | — |
| 2000-11-15 | $0.81 | $0.81 | 83,200 | — | — |
| 2000-11-14 | $0.84 | $0.84 | 22,700 | — | — |
| 2000-11-13 | $0.91 | $0.91 | 129,500 | — | — |
| 2000-11-10 | $0.88 | $0.88 | 86,800 | — | — |
| 2000-11-09 | $0.91 | $0.91 | 155,700 | — | — |
| 2000-11-08 | $0.97 | $0.97 | 74,200 | — | — |
| 2000-11-07 | $0.92 | $0.92 | 293,200 | — | — |
| 2000-11-06 | $0.88 | $0.88 | 7,900 | — | — |
| 2000-11-03 | $0.81 | $0.81 | 48,200 | — | — |
| 2000-11-02 | $0.94 | $0.94 | 30,400 | — | — |
| 2000-11-01 | $0.88 | $0.88 | 28,100 | — | — |
| 2000-10-31 | $0.88 | $0.88 | 54,500 | — | — |
| 2000-10-30 | $0.91 | $0.91 | 30,600 | — | — |
| 2000-10-27 | $0.94 | $0.94 | 6,900 | — | — |
| 2000-10-26 | $0.84 | $0.84 | 6,800 | — | — |
| 2000-10-25 | $0.94 | $0.94 | 104,200 | — | — |
| 2000-10-24 | $0.88 | $0.88 | 31,100 | — | — |
| 2000-10-23 | $0.91 | $0.91 | 111,200 | — | — |
| 2000-10-20 | $0.88 | $0.88 | 165,700 | — | — |
| 2000-10-19 | $0.94 | $0.94 | 63,500 | — | — |
| 2000-10-18 | $0.94 | $0.94 | 94,300 | — | — |
| 2000-10-17 | $1.00 | $1.00 | 37,600 | — | — |
| 2000-10-16 | $1.06 | $1.06 | 34,400 | — | — |
| 2000-10-13 | $1.03 | $1.03 | 63,700 | — | — |
| 2000-10-12 | $1.03 | $1.03 | 79,300 | — | — |
| 2000-10-11 | $1.02 | $1.02 | 44,200 | — | — |
| 2000-10-10 | $1.03 | $1.03 | 73,000 | — | — |
| 2000-10-09 | $1.06 | $1.06 | 49,200 | — | — |
| 2000-10-06 | $1.06 | $1.06 | 225,700 | — | — |
| 2000-10-05 | $1.19 | $1.19 | 92,100 | — | — |
| 2000-10-04 | $1.13 | $1.13 | 8,200 | — | — |
| 2000-10-03 | $1.16 | $1.16 | 79,900 | — | — |
| 2000-10-02 | $1.13 | $1.13 | 8,600 | — | — |
| 2000-09-29 | $1.19 | $1.19 | 15,800 | — | — |
| 2000-09-28 | $1.22 | $1.22 | 41,900 | — | — |
| 2000-09-27 | $1.22 | $1.22 | 26,300 | — | — |
| 2000-09-26 | $1.25 | $1.25 | 98,700 | — | — |
| 2000-09-25 | $1.28 | $1.28 | 93,400 | — | — |
| 2000-09-22 | $1.19 | $1.19 | 37,700 | — | — |
| 2000-09-21 | $1.22 | $1.22 | 75,700 | — | — |
| 2000-09-20 | $1.19 | $1.19 | 28,300 | — | — |
| 2000-09-19 | $1.16 | $1.16 | 36,100 | — | — |
| 2000-09-18 | $1.22 | $1.22 | 14,700 | — | — |
| 2000-09-15 | $1.22 | $1.22 | 13,500 | — | — |
| 2000-09-14 | $1.22 | $1.22 | 88,100 | — | — |
| 2000-09-13 | $1.19 | $1.19 | 28,500 | — | — |
| 2000-09-12 | $1.25 | $1.25 | 68,300 | — | — |
| 2000-09-11 | $1.25 | $1.25 | 24,500 | — | — |
| 2000-09-08 | $1.31 | $1.31 | 122,400 | — | — |
| 2000-09-07 | $1.19 | $1.19 | 212,800 | — | — |
| 2000-09-06 | $1.22 | $1.22 | 432,000 | — | — |
| 2000-09-05 | $1.00 | $1.00 | 344,000 | — | — |
| 2000-09-01 | $1.03 | $1.03 | 463,800 | — | — |
| 2000-08-31 | $1.00 | $1.00 | 178,800 | — | — |
| 2000-08-30 | $1.00 | $1.00 | 97,200 | — | — |
| 2000-08-29 | $1.00 | $1.00 | 23,800 | — | — |
| 2000-08-28 | $0.94 | $0.94 | 4,000 | — | — |
| 2000-08-25 | $1.00 | $1.00 | 48,100 | — | — |
| 2000-08-24 | $0.94 | $0.94 | 22,500 | — | — |
| 2000-08-23 | $0.88 | $0.88 | 6,600 | — | — |
| 2000-08-22 | $0.94 | $0.94 | 12,900 | — | — |
| 2000-08-21 | $0.91 | $0.91 | 20,300 | — | — |
| 2000-08-18 | $0.91 | $0.91 | 6,200 | — | — |
| 2000-08-17 | $0.91 | $0.91 | 2,200 | — | — |
| 2000-08-16 | $0.97 | $0.97 | 17,200 | — | — |
| 2000-08-15 | $0.88 | $0.88 | 24,000 | — | — |
| 2000-08-14 | $0.88 | $0.88 | 19,000 | — | — |
| 2000-08-11 | $0.88 | $0.88 | 127,200 | — | — |
| 2000-08-10 | $0.97 | $0.97 | 9,900 | — | — |
| 2000-08-09 | $0.94 | $0.94 | 4,700 | — | — |
| 2000-08-08 | $0.88 | $0.88 | 23,100 | — | — |
| 2000-08-07 | $0.91 | $0.91 | 208,000 | — | — |
| 2000-08-04 | $0.97 | $0.97 | 13,600 | — | — |
| 2000-08-03 | $0.91 | $0.91 | 24,000 | — | — |
| 2000-08-02 | $0.97 | $0.97 | 179,800 | — | — |
| 2000-08-01 | $0.94 | $0.94 | 128,200 | — | — |
| 2000-07-31 | $1.00 | $1.00 | 61,900 | — | — |
| 2000-07-28 | $1.02 | $1.02 | 27,400 | — | — |
| 2000-07-27 | $1.00 | $1.00 | 24,000 | — | — |
| 2000-07-26 | $1.00 | $1.00 | 27,300 | — | — |
| 2000-07-25 | $1.00 | $1.00 | 60,700 | — | — |
| 2000-07-24 | $1.00 | $1.00 | 15,300 | — | — |
| 2000-07-21 | $1.00 | $1.00 | 114,900 | — | — |
| 2000-07-20 | $1.00 | $1.00 | 32,900 | — | — |
| 2000-07-19 | $1.03 | $1.03 | 38,600 | — | — |
| 2000-07-18 | $0.97 | $0.97 | 26,000 | — | — |
| 2000-07-17 | $1.00 | $1.00 | 17,000 | — | — |
| 2000-07-14 | $1.00 | $1.00 | 35,400 | — | — |
| 2000-07-13 | $1.06 | $1.06 | 46,200 | — | — |
| 2000-07-12 | $1.00 | $1.00 | 26,200 | — | — |
| 2000-07-11 | $1.00 | $1.00 | 26,400 | — | — |
| 2000-07-10 | $1.00 | $1.00 | 57,700 | — | — |
| 2000-07-07 | $1.00 | $1.00 | 40,800 | — | — |
| 2000-07-06 | $1.00 | $1.00 | 126,000 | — | — |
| 2000-07-05 | $1.00 | $1.00 | 57,700 | — | — |
| 2000-07-03 | $1.03 | $1.03 | 45,000 | — | — |
| 2000-06-30 | $1.00 | $1.00 | 72,100 | — | — |
| 2000-06-29 | $1.06 | $1.06 | 28,500 | — | — |
| 2000-06-28 | $1.00 | $1.00 | 6,600 | — | — |
| 2000-06-27 | $1.03 | $1.03 | 36,900 | — | — |
| 2000-06-26 | $1.00 | $1.00 | 20,300 | — | — |
| 2000-06-23 | $1.03 | $1.03 | 36,400 | — | — |
| 2000-06-22 | $1.00 | $1.00 | 115,100 | — | — |
| 2000-06-21 | $1.03 | $1.03 | 58,100 | — | — |
| 2000-06-20 | $1.00 | $1.00 | 108,600 | — | — |
| 2000-06-19 | $1.06 | $1.06 | 46,200 | — | — |
| 2000-06-16 | $1.06 | $1.06 | 48,500 | — | — |
| 2000-06-15 | $1.00 | $1.00 | 118,100 | — | — |
| 2000-06-14 | $1.13 | $1.13 | 118,600 | — | — |
| 2000-06-13 | $1.09 | $1.09 | 117,700 | — | — |
| 2000-06-12 | $0.92 | $0.92 | 151,400 | — | — |
| 2000-06-09 | $0.94 | $0.94 | 50,400 | — | — |
| 2000-06-08 | $0.88 | $0.88 | 139,100 | — | — |
| 2000-06-07 | $0.88 | $0.88 | 10,500 | — | — |
| 2000-06-06 | $0.88 | $0.88 | 128,600 | — | — |
| 2000-06-05 | $0.88 | $0.88 | 96,400 | — | — |
| 2000-06-02 | $0.78 | $0.78 | 96,800 | — | — |
| 2000-06-01 | $0.94 | $0.94 | 28,200 | — | — |
| 2000-05-31 | $0.88 | $0.88 | 134,400 | — | — |
| 2000-05-30 | $0.78 | $0.78 | 141,400 | — | — |
| 2000-05-26 | $0.88 | $0.88 | 23,400 | — | — |
| 2000-05-25 | $0.69 | $0.69 | 120,500 | — | — |
| 2000-05-24 | $0.81 | $0.81 | 61,200 | — | — |
| 2000-05-23 | $0.94 | $0.94 | 47,300 | — | — |
| 2000-05-22 | $0.91 | $0.91 | 73,400 | — | — |
| 2000-05-19 | $0.88 | $0.88 | 20,800 | — | — |
| 2000-05-18 | $0.94 | $0.94 | 41,500 | — | — |
| 2000-05-17 | $0.97 | $0.97 | 46,600 | — | — |
| 2000-05-16 | $0.97 | $0.97 | 14,300 | — | — |
| 2000-05-15 | $0.94 | $0.94 | 60,900 | — | — |
| 2000-05-12 | $0.97 | $0.97 | 7,000 | — | — |
| 2000-05-11 | $0.94 | $0.94 | 98,800 | — | — |
| 2000-05-10 | $0.94 | $0.94 | 115,800 | — | — |
| 2000-05-09 | $0.94 | $0.94 | 54,200 | — | — |
| 2000-05-08 | $0.97 | $0.97 | 37,600 | — | — |
| 2000-05-05 | $1.00 | $1.00 | 60,100 | — | — |
| 2000-05-04 | $0.97 | $0.97 | 125,000 | — | — |
| 2000-05-03 | $1.00 | $1.00 | 66,700 | — | — |
| 2000-05-02 | $1.00 | $1.00 | 41,100 | — | — |
| 2000-05-01 | $1.00 | $1.00 | 47,200 | — | — |
| 2000-04-28 | $0.98 | $0.98 | 33,600 | — | — |
| 2000-04-27 | $0.97 | $0.97 | 36,700 | — | — |
| 2000-04-26 | $1.00 | $1.00 | 64,400 | — | — |
| 2000-04-25 | $1.00 | $1.00 | 119,600 | — | — |
| 2000-04-24 | $1.00 | $1.00 | 84,400 | — | — |
| 2000-04-20 | $1.06 | $1.06 | 47,700 | — | — |
| 2000-04-19 | $1.06 | $1.06 | 64,800 | — | — |
| 2000-04-18 | $0.94 | $0.94 | 89,400 | — | — |
| 2000-04-17 | $0.97 | $0.97 | 109,200 | — | — |
| 2000-04-14 | $0.98 | $0.98 | 240,000 | — | — |
| 2000-04-13 | $1.00 | $1.00 | 16,200 | — | — |
| 2000-04-12 | $1.03 | $1.03 | 53,500 | — | — |
| 2000-04-11 | $1.09 | $1.09 | 31,300 | — | — |
| 2000-04-10 | $1.00 | $1.00 | 66,900 | — | — |
| 2000-04-07 | $1.06 | $1.06 | 11,900 | — | — |
| 2000-04-06 | $1.06 | $1.06 | 41,700 | — | — |
| 2000-04-05 | $1.06 | $1.06 | 15,900 | — | — |
| 2000-04-04 | $1.13 | $1.13 | 74,600 | — | — |
| 2000-04-03 | $1.06 | $1.06 | 213,600 | — | — |
| 2000-03-31 | $1.19 | $1.19 | 49,200 | — | — |
| 2000-03-30 | $1.13 | $1.13 | 136,500 | — | — |
| 2000-03-29 | $1.13 | $1.13 | 121,800 | — | — |
| 2000-03-28 | $1.16 | $1.16 | 64,500 | — | — |
| 2000-03-27 | $1.16 | $1.16 | 79,300 | — | — |
| 2000-03-24 | $1.19 | $1.19 | 35,300 | — | — |
| 2000-03-23 | $1.16 | $1.16 | 82,100 | — | — |
| 2000-03-22 | $1.28 | $1.28 | 47,800 | — | — |
| 2000-03-21 | $1.31 | $1.31 | 35,200 | — | — |
| 2000-03-20 | $1.25 | $1.25 | 65,900 | — | — |
| 2000-03-17 | $1.31 | $1.31 | 40,200 | — | — |
| 2000-03-16 | $1.34 | $1.34 | 93,500 | — | — |
| 2000-03-15 | $1.31 | $1.31 | 82,100 | — | — |
| 2000-03-14 | $1.28 | $1.28 | 123,200 | — | — |
| 2000-03-13 | $1.28 | $1.28 | 150,100 | — | — |
| 2000-03-10 | $1.31 | $1.31 | 125,000 | — | — |
| 2000-03-09 | $1.31 | $1.31 | 79,700 | — | — |
| 2000-03-08 | $1.31 | $1.31 | 55,100 | — | — |
| 2000-03-07 | $1.31 | $1.31 | 77,700 | — | — |
| 2000-03-06 | $1.28 | $1.28 | 157,800 | — | — |
| 2000-03-03 | $1.31 | $1.31 | 78,200 | — | — |
| 2000-03-02 | $1.25 | $1.25 | 54,400 | — | — |
| 2000-03-01 | $1.28 | $1.28 | 127,400 | — | — |
| 2000-02-29 | $1.19 | $1.19 | 80,200 | — | — |
| 2000-02-28 | $1.25 | $1.25 | 205,300 | — | — |
| 2000-02-25 | $1.25 | $1.25 | 110,100 | — | — |
| 2000-02-24 | $1.31 | $1.31 | 105,500 | — | — |
| 2000-02-23 | $1.34 | $1.34 | 51,700 | — | — |
| 2000-02-22 | $1.34 | $1.34 | 135,900 | — | — |
| 2000-02-18 | $1.44 | $1.44 | 114,000 | — | — |
| 2000-02-17 | $1.44 | $1.44 | 53,300 | — | — |
| 2000-02-16 | $1.47 | $1.47 | 92,500 | — | — |
| 2000-02-15 | $1.44 | $1.44 | 84,700 | — | — |
| 2000-02-14 | $1.47 | $1.47 | 140,100 | — | — |
| 2000-02-11 | $1.47 | $1.47 | 131,200 | — | — |
| 2000-02-10 | $1.53 | $1.53 | 236,200 | — | — |
| 2000-02-09 | $1.50 | $1.50 | 165,900 | — | — |
| 2000-02-08 | $1.56 | $1.56 | 65,200 | — | — |
| 2000-02-07 | $1.56 | $1.56 | 297,400 | — | — |
| 2000-02-04 | $1.44 | $1.44 | 210,100 | — | — |
| 2000-02-03 | $1.34 | $1.34 | 74,500 | — | — |
| 2000-02-02 | $1.38 | $1.38 | 91,000 | — | — |
| 2000-02-01 | $1.41 | $1.41 | 108,700 | — | — |
| 2000-01-31 | $1.38 | $1.38 | 72,800 | — | — |
| 2000-01-28 | $1.44 | $1.44 | 96,700 | — | — |
| 2000-01-27 | $1.50 | $1.50 | 106,500 | — | — |
| 2000-01-26 | $1.56 | $1.56 | 106,600 | — | — |
| 2000-01-25 | $1.63 | $1.63 | 86,400 | — | — |
| 2000-01-24 | $1.53 | $1.53 | 265,900 | — | — |
| 2000-01-21 | $1.38 | $1.38 | 117,600 | — | — |
| 2000-01-20 | $1.38 | $1.38 | 136,700 | — | — |
| 2000-01-19 | $1.44 | $1.44 | 202,200 | — | — |
| 2000-01-18 | $1.25 | $1.25 | 39,100 | — | — |
| 2000-01-14 | $1.38 | $1.38 | 7,000 | — | — |
| 2000-01-13 | $1.38 | $1.38 | 16,100 | — | — |
| 2000-01-12 | $1.34 | $1.34 | 31,600 | — | — |
| 2000-01-11 | $1.25 | $1.25 | 62,800 | — | — |
| 2000-01-10 | $1.47 | $1.47 | 73,600 | — | — |
| 2000-01-07 | $1.47 | $1.47 | 99,300 | — | — |
| 2000-01-06 | $1.44 | $1.44 | 37,600 | — | — |
| 2000-01-05 | $1.38 | $1.38 | 61,300 | — | — |
| 2000-01-04 | $1.44 | $1.44 | 39,600 | — | — |
| 2000-01-03 | $1.56 | $1.56 | 25,800 | — | — |