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
- 1978-10-31 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 | $1.84 | $1.84 | 3,260,666 | — | — |
| 2000-12-28 | $1.89 | $1.89 | 2,904,382 | — | — |
| 2000-12-27 | $1.80 | $1.80 | 1,928,273 | — | — |
| 2000-12-26 | $1.89 | $1.89 | 1,946,265 | — | — |
| 2000-12-22 | $2.13 | $2.13 | 3,424,718 | — | — |
| 2000-12-21 | $1.98 | $1.98 | 2,966,431 | — | — |
| 2000-12-20 | $1.75 | $1.75 | 3,202,851 | — | — |
| 2000-12-19 | $1.84 | $1.84 | 2,366,053 | — | — |
| 2000-12-18 | $1.98 | $1.98 | 1,742,391 | — | — |
| 2000-12-15 | $2.08 | $2.08 | 2,182,024 | — | — |
| 2000-12-14 | $2.13 | $2.13 | 1,299,054 | — | — |
| 2000-12-13 | $2.22 | $2.22 | 2,315,515 | — | — |
| 2000-12-12 | $2.60 | $2.60 | 3,026,495 | — | — |
| 2000-12-11 | $2.46 | $2.46 | 3,379,604 | — | — |
| 2000-12-08 | $1.94 | $1.94 | 2,955,847 | — | — |
| 2000-12-07 | $1.84 | $1.84 | 2,155,829 | — | — |
| 2000-12-06 | $1.84 | $1.84 | 3,788,940 | — | — |
| 2000-12-05 | $1.89 | $1.89 | 7,529,325 | — | — |
| 2000-12-04 | $1.70 | $1.70 | 9,472,151 | — | — |
| 2000-12-01 | $2.50 | $2.50 | 4,011,733 | — | — |
| 2000-11-30 | $2.46 | $2.46 | 2,985,482 | — | — |
| 2000-11-29 | $2.65 | $2.65 | 4,290,886 | — | — |
| 2000-11-28 | $3.21 | $3.21 | 2,467,924 | — | — |
| 2000-11-27 | $3.83 | $3.83 | 1,783,536 | — | — |
| 2000-11-24 | $4.06 | $4.06 | 319,901 | — | — |
| 2000-11-22 | $4.06 | $4.06 | 1,657,190 | — | — |
| 2000-11-21 | $4.20 | $4.20 | 2,659,098 | — | — |
| 2000-11-20 | $4.30 | $4.30 | 2,699,317 | — | — |
| 2000-11-17 | $4.20 | $4.20 | 1,628,878 | — | — |
| 2000-11-16 | $4.20 | $4.20 | 1,133,811 | — | — |
| 2000-11-15 | $4.25 | $4.25 | 2,515,288 | — | — |
| 2000-11-14 | $4.06 | $4.06 | 1,565,903 | — | — |
| 2000-11-13 | $3.92 | $3.92 | 2,202,001 | — | — |
| 2000-11-10 | $4.20 | $4.20 | 1,214,249 | — | — |
| 2000-11-09 | $4.35 | $4.35 | 2,739,801 | — | — |
| 2000-11-08 | $4.54 | $4.54 | 1,633,640 | — | — |
| 2000-11-07 | $4.39 | $4.39 | 1,565,241 | — | — |
| 2000-11-06 | $4.49 | $4.49 | 2,335,227 | — | — |
| 2000-11-03 | $4.49 | $4.49 | 1,485,597 | — | — |
| 2000-11-02 | $4.58 | $4.58 | 4,307,556 | — | — |
| 2000-11-01 | $4.35 | $4.35 | 1,286,353 | — | — |
| 2000-10-31 | $4.54 | $4.54 | 1,768,586 | — | — |
| 2000-10-30 | $4.44 | $4.44 | 1,411,376 | — | — |
| 2000-10-27 | $4.54 | $4.54 | 3,902,453 | — | — |
| 2000-10-26 | $4.54 | $4.54 | 3,836,171 | — | — |
| 2000-10-25 | $4.63 | $4.63 | 5,264,217 | — | — |
| 2000-10-24 | $4.30 | $4.30 | 3,357,509 | — | — |
| 2000-10-23 | $4.20 | $4.20 | 3,926,796 | — | — |
| 2000-10-20 | $3.97 | $3.97 | 3,692,228 | — | — |
| 2000-10-19 | $3.92 | $3.92 | 2,579,850 | — | — |
| 2000-10-18 | $3.78 | $3.78 | 2,644,677 | — | — |
| 2000-10-17 | $4.02 | $4.02 | 1,330,409 | — | — |
| 2000-10-16 | $4.25 | $4.25 | 1,686,825 | — | — |
| 2000-10-13 | $4.20 | $4.20 | 2,257,170 | — | — |
| 2000-10-12 | $3.97 | $3.97 | 2,827,780 | — | — |
| 2000-10-11 | $4.16 | $4.16 | 3,432,259 | — | — |
| 2000-10-10 | $4.54 | $4.54 | 5,341,480 | — | — |
| 2000-10-09 | $4.68 | $4.68 | 2,345,679 | — | — |
| 2000-10-06 | $4.63 | $4.63 | 5,314,756 | — | — |
| 2000-10-05 | $5.01 | $5.01 | 10,347,051 | — | — |
| 2000-10-04 | $4.63 | $4.63 | 7,051,193 | — | — |
| 2000-10-03 | $4.20 | $4.20 | 2,016,517 | — | — |
| 2000-10-02 | $4.39 | $4.39 | 5,248,209 | — | — |
| 2000-09-29 | $4.44 | $4.44 | 3,510,977 | — | — |
| 2000-09-28 | $4.11 | $4.11 | 2,137,439 | — | — |
| 2000-09-27 | $3.83 | $3.83 | 2,095,235 | — | — |
| 2000-09-26 | $3.87 | $3.87 | 2,420,825 | — | — |
| 2000-09-25 | $4.20 | $4.20 | 3,457,264 | — | — |
| 2000-09-22 | $4.25 | $4.25 | 2,722,602 | — | — |
| 2000-09-21 | $4.54 | $4.54 | 10,184,851 | — | — |
| 2000-09-20 | $4.54 | $4.54 | 5,047,245 | — | — |
| 2000-09-19 | $4.20 | $4.20 | 1,827,592 | — | — |
| 2000-09-18 | $4.16 | $4.16 | 3,422,469 | — | — |
| 2000-09-15 | $4.06 | $4.06 | 3,068,699 | — | — |
| 2000-09-14 | $3.97 | $3.97 | 1,951,954 | — | — |
| 2000-09-13 | $3.83 | $3.83 | 3,952,992 | — | — |
| 2000-09-12 | $4.02 | $4.02 | 1,622,395 | — | — |
| 2000-09-11 | $4.30 | $4.30 | 2,716,516 | — | — |
| 2000-09-08 | $4.39 | $4.39 | 2,437,892 | — | — |
| 2000-09-07 | $4.39 | $4.39 | 2,826,722 | — | — |
| 2000-09-06 | $4.44 | $4.44 | 1,665,392 | — | — |
| 2000-09-05 | $4.54 | $4.54 | 2,660,950 | — | — |
| 2000-09-01 | $4.35 | $4.35 | 2,129,898 | — | — |
| 2000-08-31 | $4.44 | $4.44 | 5,694,721 | — | — |
| 2000-08-30 | $4.39 | $4.39 | 3,552,387 | — | — |
| 2000-08-29 | $4.54 | $4.54 | 4,537,890 | — | — |
| 2000-08-28 | $4.58 | $4.58 | 5,279,961 | — | — |
| 2000-08-25 | $4.11 | $4.11 | 1,327,763 | — | — |
| 2000-08-24 | $4.16 | $4.16 | 3,970,852 | — | — |
| 2000-08-23 | $3.73 | $3.73 | 1,692,117 | — | — |
| 2000-08-22 | $3.97 | $3.97 | 1,917,159 | — | — |
| 2000-08-21 | $4.11 | $4.11 | 4,152,103 | — | — |
| 2000-08-18 | $4.25 | $4.25 | 9,325,562 | — | — |
| 2000-08-17 | $3.31 | $3.31 | 3,171,496 | — | — |
| 2000-08-16 | $3.26 | $3.26 | 1,161,594 | — | — |
| 2000-08-15 | $3.12 | $3.12 | 2,543,468 | — | — |
| 2000-08-14 | $2.83 | $2.83 | 695,237 | — | — |
| 2000-08-11 | $2.79 | $2.79 | 948,988 | — | — |
| 2000-08-10 | $2.74 | $2.74 | 827,933 | — | — |
| 2000-08-09 | $2.69 | $2.69 | 1,529,785 | — | — |
| 2000-08-08 | $2.83 | $2.83 | 1,829,709 | — | — |
| 2000-08-07 | $2.98 | $2.98 | 1,444,848 | — | — |
| 2000-08-04 | $2.88 | $2.88 | 1,442,467 | — | — |
| 2000-08-03 | $2.83 | $2.83 | 2,000,508 | — | — |
| 2000-08-02 | $3.02 | $3.02 | 1,200,887 | — | — |
| 2000-08-01 | $3.07 | $3.07 | 1,344,433 | — | — |
| 2000-07-31 | $3.12 | $3.12 | 1,485,068 | — | — |
| 2000-07-28 | $2.98 | $2.98 | 4,232,542 | — | — |
| 2000-07-27 | $3.02 | $3.02 | 1,750,594 | — | — |
| 2000-07-26 | $3.26 | $3.26 | 3,513,623 | — | — |
| 2000-07-25 | $3.40 | $3.40 | 1,963,067 | — | — |
| 2000-07-24 | $3.54 | $3.54 | 1,458,078 | — | — |
| 2000-07-21 | $3.59 | $3.59 | 1,888,847 | — | — |
| 2000-07-20 | $3.54 | $3.54 | 4,156,072 | — | — |
| 2000-07-19 | $3.64 | $3.64 | 640,729 | — | — |
| 2000-07-18 | $3.78 | $3.78 | 1,039,349 | — | — |
| 2000-07-17 | $3.83 | $3.83 | 2,470,967 | — | — |
| 2000-07-14 | $3.97 | $3.97 | 1,765,676 | — | — |
| 2000-07-13 | $4.25 | $4.25 | 2,423,207 | — | — |
| 2000-07-12 | $4.06 | $4.06 | 4,285,065 | — | — |
| 2000-07-11 | $3.68 | $3.68 | 2,655,129 | — | — |
| 2000-07-10 | $3.31 | $3.31 | 560,820 | — | — |
| 2000-07-07 | $3.40 | $3.40 | 914,325 | — | — |
| 2000-07-06 | $3.45 | $3.45 | 650,916 | — | — |
| 2000-07-05 | $3.54 | $3.54 | 802,796 | — | — |
| 2000-07-03 | $3.73 | $3.73 | 290,663 | — | — |
| 2000-06-30 | $3.78 | $3.78 | 1,199,696 | — | — |
| 2000-06-29 | $3.59 | $3.59 | 662,029 | — | — |
| 2000-06-28 | $3.64 | $3.64 | 624,721 | — | — |
| 2000-06-27 | $3.73 | $3.73 | 1,354,752 | — | — |
| 2000-06-26 | $3.64 | $3.64 | 1,131,694 | — | — |
| 2000-06-23 | $3.59 | $3.59 | 1,036,306 | — | — |
| 2000-06-22 | $3.83 | $3.83 | 1,788,431 | — | — |
| 2000-06-21 | $3.92 | $3.92 | 3,008,105 | — | — |
| 2000-06-20 | $3.68 | $3.68 | 4,205,817 | — | — |
| 2000-06-19 | $3.59 | $3.59 | 4,622,165 | — | — |
| 2000-06-16 | $3.12 | $3.12 | 2,722,073 | — | — |
| 2000-06-15 | $3.07 | $3.07 | 1,568,284 | — | — |
| 2000-06-14 | $3.21 | $3.21 | 1,724,795 | — | — |
| 2000-06-13 | $3.26 | $3.26 | 1,175,486 | — | — |
| 2000-06-12 | $3.26 | $3.26 | 1,966,375 | — | — |
| 2000-06-09 | $3.26 | $3.26 | 1,692,911 | — | — |
| 2000-06-08 | $3.26 | $3.26 | 1,268,889 | — | — |
| 2000-06-07 | $3.31 | $3.31 | 2,343,827 | — | — |
| 2000-06-06 | $3.40 | $3.40 | 2,225,815 | — | — |
| 2000-06-05 | $3.45 | $3.45 | 2,002,228 | — | — |
| 2000-06-02 | $3.40 | $3.40 | 2,700,905 | — | — |
| 2000-06-01 | $3.26 | $3.26 | 2,514,758 | — | — |
| 2000-05-31 | $3.54 | $3.54 | 801,473 | — | — |
| 2000-05-30 | $3.59 | $3.59 | 1,275,504 | — | — |
| 2000-05-26 | $3.50 | $3.50 | 1,244,282 | — | — |
| 2000-05-25 | $3.26 | $3.26 | 1,317,708 | — | — |
| 2000-05-24 | $3.54 | $3.54 | 1,552,937 | — | — |
| 2000-05-23 | $3.78 | $3.78 | 1,796,899 | — | — |
| 2000-05-22 | $3.78 | $3.78 | 2,051,708 | — | — |
| 2000-05-19 | $3.92 | $3.92 | 939,859 | — | — |
| 2000-05-18 | $3.97 | $3.97 | 1,682,459 | — | — |
| 2000-05-17 | $3.92 | $3.92 | 2,760,836 | — | — |
| 2000-05-16 | $4.25 | $4.25 | 1,717,122 | — | — |
| 2000-05-15 | $4.49 | $4.49 | 1,605,990 | — | — |
| 2000-05-12 | $4.35 | $4.35 | 1,428,840 | — | — |
| 2000-05-11 | $4.44 | $4.44 | 791,816 | — | — |
| 2000-05-10 | $5.20 | $5.20 | 1,860,932 | — | — |
| 2000-05-09 | $4.44 | $4.44 | 1,913,720 | — | — |
| 2000-05-08 | $4.91 | $4.91 | 938,404 | — | — |
| 2000-05-05 | $4.96 | $4.96 | 637,289 | — | — |
| 2000-05-04 | $4.96 | $4.96 | 808,882 | — | — |
| 2000-05-03 | $5.05 | $5.05 | 1,861,990 | — | — |
| 2000-05-02 | $5.05 | $5.05 | 1,528,727 | — | — |
| 2000-05-01 | $5.43 | $5.43 | 1,855,243 | — | — |
| 2000-04-28 | $5.20 | $5.20 | 3,991,491 | — | — |
| 2000-04-27 | $5.86 | $5.86 | 2,559,344 | — | — |
| 2000-04-26 | $5.15 | $5.15 | 2,048,930 | — | — |
| 2000-04-25 | $5.29 | $5.29 | 4,703,927 | — | — |
| 2000-04-24 | $4.58 | $4.58 | 1,870,325 | — | — |
| 2000-04-20 | $4.68 | $4.68 | 1,507,823 | — | — |
| 2000-04-19 | $5.29 | $5.29 | 1,704,553 | — | — |
| 2000-04-18 | $4.68 | $4.68 | 2,105,555 | — | — |
| 2000-04-17 | $4.25 | $4.25 | 2,872,365 | — | — |
| 2000-04-14 | $4.54 | $4.54 | 3,754,674 | — | — |
| 2000-04-13 | $5.10 | $5.10 | 2,929,387 | — | — |
| 2000-04-12 | $4.72 | $4.72 | 2,273,708 | — | — |
| 2000-04-11 | $5.05 | $5.05 | 2,144,451 | — | — |
| 2000-04-10 | $5.34 | $5.34 | 2,041,918 | — | — |
| 2000-04-07 | $5.72 | $5.72 | 1,943,619 | — | — |
| 2000-04-06 | $5.86 | $5.86 | 4,509,049 | — | — |
| 2000-04-05 | $5.81 | $5.81 | 7,324,790 | — | — |
| 2000-04-04 | $4.87 | $4.87 | 5,000,808 | — | — |
| 2000-04-03 | $5.39 | $5.39 | 2,472,422 | — | — |
| 2000-03-31 | $5.62 | $5.62 | 5,836,547 | — | — |
| 2000-03-30 | $5.20 | $5.20 | 4,507,064 | — | — |
| 2000-03-29 | $5.86 | $5.86 | 3,646,585 | — | — |
| 2000-03-28 | $5.81 | $5.81 | 2,876,334 | — | — |
| 2000-03-27 | $6.24 | $6.24 | 2,175,541 | — | — |
| 2000-03-24 | $6.52 | $6.52 | 4,497,935 | — | — |
| 2000-03-23 | $6.61 | $6.61 | 8,078,238 | — | — |
| 2000-03-22 | $6.05 | $6.05 | 8,940,702 | — | — |
| 2000-03-21 | $5.39 | $5.39 | 2,766,393 | — | — |
| 2000-03-20 | $5.24 | $5.24 | 3,527,647 | — | — |
| 2000-03-17 | $5.67 | $5.67 | 4,903,038 | — | — |
| 2000-03-16 | $5.76 | $5.76 | 11,648,486 | — | — |
| 2000-03-15 | $4.91 | $4.91 | 6,341,007 | — | — |
| 2000-03-14 | $4.91 | $4.91 | 13,904,730 | — | — |
| 2000-03-13 | $5.48 | $5.48 | 24,891,716 | — | — |
| 2000-03-10 | $3.92 | $3.92 | 6,201,563 | — | — |
| 2000-03-09 | $4.54 | $4.54 | 11,335,993 | — | — |
| 2000-03-08 | $3.45 | $3.45 | 1,728,235 | — | — |
| 2000-03-07 | $3.45 | $3.45 | 2,764,409 | — | — |
| 2000-03-06 | $3.64 | $3.64 | 5,920,425 | — | — |
| 2000-03-03 | $3.40 | $3.40 | 2,593,874 | — | — |
| 2000-03-02 | $3.59 | $3.59 | 2,663,596 | — | — |
| 2000-03-01 | $3.54 | $3.54 | 3,248,759 | — | — |
| 2000-02-29 | $3.40 | $3.40 | 4,045,469 | — | — |
| 2000-02-28 | $2.98 | $2.98 | 2,523,358 | — | — |
| 2000-02-25 | $2.98 | $2.98 | 3,639,176 | — | — |
| 2000-02-24 | $3.21 | $3.21 | 2,340,519 | — | — |
| 2000-02-23 | $3.26 | $3.26 | 2,369,493 | — | — |
| 2000-02-22 | $3.21 | $3.21 | 2,160,856 | — | — |
| 2000-02-18 | $3.26 | $3.26 | 2,331,523 | — | — |
| 2000-02-17 | $3.40 | $3.40 | 2,305,195 | — | — |
| 2000-02-16 | $3.40 | $3.40 | 1,789,490 | — | — |
| 2000-02-15 | $3.40 | $3.40 | 2,244,734 | — | — |
| 2000-02-14 | $3.54 | $3.54 | 1,948,911 | — | — |
| 2000-02-11 | $3.73 | $3.73 | 3,543,788 | — | — |
| 2000-02-10 | $3.64 | $3.64 | 3,250,082 | — | — |
| 2000-02-09 | $3.78 | $3.78 | 2,308,238 | — | — |
| 2000-02-08 | $3.87 | $3.87 | 4,029,858 | — | — |
| 2000-02-07 | $3.97 | $3.97 | 3,958,548 | — | — |
| 2000-02-04 | $3.83 | $3.83 | 2,687,013 | — | — |
| 2000-02-03 | $3.83 | $3.83 | 4,035,018 | — | — |
| 2000-02-02 | $3.59 | $3.59 | 1,715,931 | — | — |
| 2000-02-01 | $3.54 | $3.54 | 2,208,087 | — | — |
| 2000-01-31 | $3.59 | $3.59 | 1,684,708 | — | — |
| 2000-01-28 | $3.78 | $3.78 | 2,849,213 | — | — |
| 2000-01-27 | $3.50 | $3.50 | 4,885,574 | — | — |
| 2000-01-26 | $4.35 | $4.35 | 3,638,912 | — | — |
| 2000-01-25 | $4.16 | $4.16 | 4,471,475 | — | — |
| 2000-01-24 | $3.59 | $3.59 | 4,409,956 | — | — |
| 2000-01-21 | $3.87 | $3.87 | 4,560,778 | — | — |
| 2000-01-20 | $4.20 | $4.20 | 11,738,582 | — | — |
| 2000-01-19 | $5.05 | $5.05 | 10,122,935 | — | — |
| 2000-01-18 | $3.87 | $3.87 | 5,984,591 | — | — |
| 2000-01-14 | $3.40 | $3.40 | 3,905,761 | — | — |
| 2000-01-13 | $3.26 | $3.26 | 3,861,837 | — | — |
| 2000-01-12 | $3.45 | $3.45 | 5,016,551 | — | — |
| 2000-01-11 | $3.78 | $3.78 | 5,812,733 | — | — |
| 2000-01-10 | $3.78 | $3.78 | 6,563,800 | — | — |
| 2000-01-07 | $4.25 | $4.25 | 12,942,909 | — | — |
| 2000-01-06 | $3.45 | $3.45 | 3,265,693 | — | — |
| 2000-01-05 | $3.31 | $3.31 | 5,218,706 | — | — |
| 2000-01-04 | $3.54 | $3.54 | 10,134,577 | — | — |
| 2000-01-03 | $2.98 | $2.98 | 3,257,094 | — | — |