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
- 1995-05-05 to 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $4.19 | $4.19 | 1,900 |
| 2000-12-28 | $4.00 | $4.00 | 3,300 |
| 2000-12-27 | $4.00 | $4.00 | 5,100 |
| 2000-12-26 | $4.00 | $4.00 | 3,500 |
| 2000-12-22 | $4.25 | $4.25 | 2,400 |
| 2000-12-21 | $4.13 | $4.13 | 800 |
| 2000-12-20 | $4.06 | $4.06 | 900 |
| 2000-12-19 | $4.13 | $4.13 | 0 |
| 2000-12-18 | $4.13 | $4.13 | 100 |
| 2000-12-15 | $4.50 | $4.50 | 500 |
| 2000-12-14 | $4.50 | $4.50 | 6,200 |
| 2000-12-13 | $4.50 | $4.50 | 10,600 |
| 2000-12-12 | $4.38 | $4.37 | 4,100 |
| 2000-12-11 | $4.06 | $4.06 | 500 |
| 2000-12-08 | $4.13 | $4.13 | 100 |
| 2000-12-07 | $4.03 | $4.03 | 1,200 |
| 2000-12-06 | $5.00 | $5.00 | 300 |
| 2000-12-05 | $5.00 | $5.00 | 1,800 |
| 2000-12-04 | $4.50 | $4.50 | 2,500 |
| 2000-12-01 | $4.50 | $4.50 | 3,300 |
| 2000-11-30 | $5.00 | $5.00 | 1,200 |
| 2000-11-29 | $4.97 | $4.97 | 700 |
| 2000-11-28 | $5.16 | $5.16 | 0 |
| 2000-11-27 | $5.16 | $5.16 | 2,500 |
| 2000-11-24 | $4.53 | $4.53 | 100 |
| 2000-11-22 | $4.75 | $4.75 | 5,300 |
| 2000-11-21 | $5.00 | $5.00 | 2,700 |
| 2000-11-20 | $4.63 | $4.62 | 500 |
| 2000-11-17 | $5.13 | $5.13 | 1,100 |
| 2000-11-16 | $4.53 | $4.53 | 100 |
| 2000-11-15 | $5.00 | $5.00 | 800 |
| 2000-11-14 | $5.00 | $5.00 | 2,200 |
| 2000-11-13 | $5.00 | $5.00 | 5,100 |
| 2000-11-10 | $4.75 | $4.75 | 4,200 |
| 2000-11-09 | $4.75 | $4.75 | 3,900 |
| 2000-11-08 | $4.75 | $4.75 | 200 |
| 2000-11-07 | $4.75 | $4.75 | 700 |
| 2000-11-06 | $4.81 | $4.81 | 700 |
| 2000-11-03 | $4.88 | $4.87 | 2,400 |
| 2000-11-02 | $5.25 | $5.25 | 4,700 |
| 2000-11-01 | $5.25 | $5.25 | 900 |
| 2000-10-31 | $4.77 | $4.77 | 200 |
| 2000-10-30 | $5.00 | $5.00 | 400 |
| 2000-10-27 | $5.25 | $5.25 | 1,300 |
| 2000-10-26 | $5.50 | $5.50 | 800 |
| 2000-10-25 | $5.06 | $5.06 | 2,100 |
| 2000-10-24 | $5.03 | $5.03 | 2,800 |
| 2000-10-23 | $5.02 | $5.02 | 2,900 |
| 2000-10-20 | $4.88 | $4.87 | 6,800 |
| 2000-10-19 | $4.50 | $4.50 | 6,900 |
| 2000-10-18 | $4.50 | $4.50 | 9,700 |
| 2000-10-17 | $4.75 | $4.75 | 300 |
| 2000-10-16 | $4.66 | $4.66 | 700 |
| 2000-10-13 | $4.50 | $4.50 | 2,200 |
| 2000-10-12 | $4.56 | $4.56 | 1,600 |
| 2000-10-11 | $4.50 | $4.50 | 2,800 |
| 2000-10-10 | $5.98 | $5.98 | 200 |
| 2000-10-09 | $5.25 | $5.25 | 1,200 |
| 2000-10-06 | $5.50 | $5.50 | 3,400 |
| 2000-10-05 | $5.47 | $5.47 | 900 |
| 2000-10-04 | $5.25 | $5.25 | 1,800 |
| 2000-10-03 | $5.75 | $5.75 | 900 |
| 2000-10-02 | $5.63 | $5.63 | 400 |
| 2000-09-29 | $5.67 | $5.67 | 600 |
| 2000-09-28 | $5.84 | $5.84 | 3,200 |
| 2000-09-27 | $5.00 | $5.00 | 10,300 |
| 2000-09-26 | $5.84 | $5.84 | 6,500 |
| 2000-09-25 | $5.81 | $5.81 | 2,600 |
| 2000-09-22 | $5.50 | $5.50 | 500 |
| 2000-09-21 | $5.53 | $5.53 | 900 |
| 2000-09-20 | $5.63 | $5.63 | 3,000 |
| 2000-09-19 | $5.69 | $5.69 | 6,300 |
| 2000-09-18 | $5.75 | $5.75 | 700 |
| 2000-09-15 | $5.56 | $5.56 | 300 |
| 2000-09-14 | $5.50 | $5.50 | 400 |
| 2000-09-13 | $5.72 | $5.72 | 3,400 |
| 2000-09-12 | $5.50 | $5.50 | 3,100 |
| 2000-09-11 | $5.88 | $5.88 | 1,900 |
| 2000-09-08 | $5.44 | $5.44 | 800 |
| 2000-09-07 | $5.97 | $5.97 | 600 |
| 2000-09-06 | $5.72 | $5.72 | 400 |
| 2000-09-05 | $5.75 | $5.75 | 3,400 |
| 2000-09-01 | $5.25 | $5.25 | 900 |
| 2000-08-31 | $5.06 | $5.06 | 100 |
| 2000-08-30 | $5.25 | $5.25 | 1,900 |
| 2000-08-29 | $5.16 | $5.16 | 500 |
| 2000-08-28 | $5.22 | $5.22 | 9,800 |
| 2000-08-25 | $5.13 | $5.13 | 1,800 |
| 2000-08-24 | $5.13 | $5.13 | 1,300 |
| 2000-08-23 | $5.25 | $5.25 | 0 |
| 2000-08-22 | $5.25 | $5.25 | 3,500 |
| 2000-08-21 | $5.13 | $5.13 | 200 |
| 2000-08-18 | $5.00 | $5.00 | 1,200 |
| 2000-08-17 | $5.00 | $5.00 | 5,800 |
| 2000-08-16 | $5.75 | $5.75 | 0 |
| 2000-08-15 | $5.75 | $5.75 | 1,600 |
| 2000-08-14 | $5.44 | $5.44 | 1,600 |
| 2000-08-11 | $5.47 | $5.47 | 700 |
| 2000-08-10 | $5.38 | $5.37 | 100 |
| 2000-08-09 | $5.25 | $5.25 | 4,000 |
| 2000-08-08 | $5.00 | $5.00 | 2,700 |
| 2000-08-07 | $5.00 | $5.00 | 1,200 |
| 2000-08-04 | $4.88 | $4.87 | 5,000 |
| 2000-08-03 | $5.44 | $5.44 | 3,800 |
| 2000-08-02 | $5.56 | $5.56 | 9,900 |
| 2000-08-01 | $5.19 | $5.19 | 1,900 |
| 2000-07-31 | $5.50 | $5.50 | 2,100 |
| 2000-07-28 | $5.75 | $5.75 | 1,100 |
| 2000-07-27 | $6.38 | $6.37 | 6,800 |
| 2000-07-26 | $6.38 | $6.37 | 700 |
| 2000-07-25 | $6.38 | $6.37 | 1,500 |
| 2000-07-24 | $6.50 | $6.50 | 2,500 |
| 2000-07-21 | $7.13 | $7.13 | 3,400 |
| 2000-07-20 | $6.63 | $6.62 | 10,700 |
| 2000-07-19 | $6.13 | $6.13 | 6,300 |
| 2000-07-18 | $5.44 | $5.44 | 17,500 |
| 2000-07-17 | $5.00 | $5.00 | 4,000 |
| 2000-07-14 | $5.06 | $5.06 | 3,900 |
| 2000-07-13 | $5.50 | $5.50 | 7,400 |
| 2000-07-12 | $5.00 | $5.00 | 3,400 |
| 2000-07-11 | $5.44 | $5.44 | 2,600 |
| 2000-07-10 | $6.00 | $6.00 | 5,400 |
| 2000-07-07 | $5.81 | $5.81 | 2,600 |
| 2000-07-06 | $5.50 | $5.50 | 4,300 |
| 2000-07-05 | $5.75 | $5.75 | 3,400 |
| 2000-07-03 | $6.44 | $6.44 | 0 |
| 2000-06-30 | $6.44 | $6.44 | 4,500 |
| 2000-06-29 | $6.00 | $6.00 | 9,800 |
| 2000-06-28 | $6.75 | $6.75 | 11,300 |
| 2000-06-27 | $7.25 | $7.25 | 1,200 |
| 2000-06-26 | $7.50 | $7.50 | 2,600 |
| 2000-06-23 | $7.13 | $7.13 | 45,900 |
| 2000-06-22 | $6.75 | $6.75 | 0 |
| 2000-06-21 | $6.75 | $6.75 | 2,200 |
| 2000-06-20 | $6.75 | $6.75 | 0 |
| 2000-06-19 | $6.75 | $6.75 | 400 |
| 2000-06-16 | $6.63 | $6.62 | 3,000 |
| 2000-06-15 | $7.56 | $7.56 | 100 |
| 2000-06-14 | $7.56 | $7.56 | 300 |
| 2000-06-13 | $7.25 | $7.25 | 2,000 |
| 2000-06-12 | $6.88 | $6.88 | 700 |
| 2000-06-09 | $7.00 | $7.00 | 1,700 |
| 2000-06-08 | $7.25 | $7.25 | 11,900 |
| 2000-06-07 | $8.25 | $8.25 | 2,100 |
| 2000-06-06 | $7.38 | $7.38 | 5,500 |
| 2000-06-05 | $7.94 | $7.94 | 1,500 |
| 2000-06-02 | $7.75 | $7.75 | 800 |
| 2000-06-01 | $7.69 | $7.69 | 1,000 |
| 2000-05-31 | $7.63 | $7.63 | 1,300 |
| 2000-05-30 | $7.00 | $7.00 | 1,100 |
| 2000-05-26 | $7.00 | $7.00 | 1,700 |
| 2000-05-25 | $6.69 | $6.69 | 3,300 |
| 2000-05-24 | $7.00 | $7.00 | 1,500 |
| 2000-05-23 | $7.25 | $7.25 | 800 |
| 2000-05-22 | $7.50 | $7.50 | 1,900 |
| 2000-05-19 | $7.75 | $7.75 | 5,600 |
| 2000-05-18 | $8.00 | $8.00 | 1,500 |
| 2000-05-17 | $7.63 | $7.63 | 6,900 |
| 2000-05-16 | $7.63 | $7.63 | 2,500 |
| 2000-05-15 | $7.63 | $7.63 | 2,300 |
| 2000-05-12 | $8.13 | $8.13 | 2,000 |
| 2000-05-11 | $7.94 | $7.94 | 4,200 |
| 2000-05-10 | $7.50 | $7.50 | 4,700 |
| 2000-05-09 | $7.00 | $7.00 | 9,500 |
| 2000-05-08 | $6.25 | $6.25 | 5,300 |
| 2000-05-05 | $7.00 | $7.00 | 6,800 |
| 2000-05-04 | $8.38 | $8.37 | 1,800 |
| 2000-05-03 | $8.44 | $8.44 | 2,700 |
| 2000-05-02 | $8.75 | $8.75 | 5,700 |
| 2000-05-01 | $9.22 | $9.22 | 1,100 |
| 2000-04-28 | $8.44 | $8.44 | 900 |
| 2000-04-27 | $8.38 | $8.37 | 3,500 |
| 2000-04-26 | $8.50 | $8.50 | 4,200 |
| 2000-04-25 | $8.75 | $8.75 | 7,700 |
| 2000-04-24 | $9.72 | $9.72 | 12,700 |
| 2000-04-20 | $9.00 | $9.00 | 7,300 |
| 2000-04-19 | $8.25 | $8.25 | 2,300 |
| 2000-04-18 | $8.44 | $8.44 | 10,700 |
| 2000-04-17 | $9.50 | $9.50 | 10,100 |
| 2000-04-14 | $10.25 | $10.25 | 27,600 |
| 2000-04-13 | $10.88 | $10.88 | 38,100 |
| 2000-04-12 | $9.22 | $9.22 | 13,320 |
| 2000-04-11 | $8.44 | $8.44 | 10,800 |
| 2000-04-10 | $8.05 | $8.05 | 6,600 |
| 2000-04-07 | $7.92 | $7.92 | 8,760 |
| 2000-04-06 | $8.54 | $8.54 | 19,800 |
| 2000-04-05 | $8.33 | $8.33 | 20,040 |
| 2000-04-04 | $7.71 | $7.71 | 16,560 |
| 2000-04-03 | $7.19 | $7.19 | 2,640 |
| 2000-03-31 | $6.98 | $6.98 | 20,760 |
| 2000-03-30 | $7.08 | $7.08 | 13,920 |
| 2000-03-29 | $6.51 | $6.51 | 31,440 |
| 2000-03-28 | $6.46 | $6.46 | 19,080 |
| 2000-03-27 | $6.25 | $6.25 | 18,960 |
| 2000-03-24 | $6.30 | $6.30 | 12,000 |
| 2000-03-23 | $6.98 | $6.98 | 14,400 |
| 2000-03-22 | $7.29 | $7.29 | 12,600 |
| 2000-03-21 | $7.50 | $7.50 | 10,800 |
| 2000-03-20 | $7.60 | $7.60 | 34,560 |
| 2000-03-17 | $7.45 | $7.45 | 23,040 |
| 2000-03-16 | $6.02 | $6.02 | 0 |
| 2000-03-15 | $6.02 | $6.02 | 3,480 |
| 2000-03-14 | $6.35 | $6.35 | 4,320 |
| 2000-03-13 | $6.56 | $6.56 | 30,000 |
| 2000-03-10 | $5.79 | $5.79 | 33,120 |
| 2000-03-09 | $5.52 | $5.52 | 1,920 |
| 2000-03-08 | $5.63 | $5.63 | 480 |
| 2000-03-07 | $5.78 | $5.78 | 3,840 |
| 2000-03-06 | $5.83 | $5.83 | 2,280 |
| 2000-03-03 | $5.94 | $5.94 | 7,080 |
| 2000-03-02 | $5.94 | $5.94 | 12,600 |
| 2000-03-01 | $5.89 | $5.89 | 15,240 |
| 2000-02-29 | $5.94 | $5.94 | 7,080 |
| 2000-02-28 | $5.94 | $5.94 | 24,600 |
| 2000-02-25 | $5.21 | $5.21 | 20,400 |
| 2000-02-24 | $5.10 | $5.10 | 1,680 |
| 2000-02-23 | $4.90 | $4.90 | 1,680 |
| 2000-02-22 | $5.00 | $5.00 | 23,280 |
| 2000-02-18 | $4.90 | $4.90 | 240 |
| 2000-02-17 | $4.90 | $4.90 | 14,400 |
| 2000-02-16 | $4.74 | $4.74 | 2,160 |
| 2000-02-15 | $4.48 | $4.48 | 8,760 |
| 2000-02-14 | $4.90 | $4.90 | 7,080 |
| 2000-02-11 | $4.79 | $4.79 | 2,520 |
| 2000-02-10 | $4.69 | $4.69 | 5,280 |
| 2000-02-09 | $4.90 | $4.90 | 17,040 |
| 2000-02-08 | $4.58 | $4.58 | 16,320 |
| 2000-02-07 | $4.58 | $4.58 | 13,200 |
| 2000-02-04 | $4.48 | $4.48 | 14,520 |
| 2000-02-03 | $4.09 | $4.09 | 840 |
| 2000-02-02 | $4.17 | $4.17 | 480 |
| 2000-02-01 | $4.09 | $4.09 | 7,080 |
| 2000-01-31 | $4.09 | $4.09 | 960 |
| 2000-01-28 | $4.17 | $4.17 | 240 |
| 2000-01-27 | $4.17 | $4.17 | 240 |
| 2000-01-26 | $4.09 | $4.09 | 2,400 |
| 2000-01-25 | $4.17 | $4.17 | 15,600 |
| 2000-01-24 | $4.11 | $4.11 | 600 |
| 2000-01-21 | $4.11 | $4.11 | 2,400 |
| 2000-01-20 | $4.06 | $4.06 | 12,000 |
| 2000-01-19 | $4.11 | $4.11 | 2,400 |
| 2000-01-18 | $4.11 | $4.11 | 11,400 |
| 2000-01-14 | $4.06 | $4.06 | 6,600 |
| 2000-01-13 | $4.06 | $4.06 | 2,520 |
| 2000-01-12 | $3.75 | $3.75 | 7,800 |
| 2000-01-11 | $3.33 | $3.33 | 1,200 |
| 2000-01-10 | $3.28 | $3.28 | 0 |
| 2000-01-07 | $3.28 | $3.28 | 0 |
| 2000-01-06 | $3.28 | $3.28 | 21,960 |
| 2000-01-05 | $3.23 | $3.23 | 0 |
| 2000-01-04 | $3.23 | $3.23 | 2,280 |
| 2000-01-03 | $3.33 | $3.33 | 1,800 |