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
- 1985-09-05 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 | $0.59 | $0.59 | 262,200 |
| 2000-12-28 | $0.57 | $0.57 | 148,600 |
| 2000-12-27 | $0.54 | $0.54 | 37,900 |
| 2000-12-26 | $0.54 | $0.54 | 144,700 |
| 2000-12-22 | $0.56 | $0.55 | 571,600 |
| 2000-12-21 | $0.59 | $0.58 | 211,900 |
| 2000-12-20 | $0.59 | $0.58 | 88,900 |
| 2000-12-19 | $0.60 | $0.60 | 74,000 |
| 2000-12-18 | $0.58 | $0.58 | 89,500 |
| 2000-12-15 | $0.57 | $0.57 | 25,900 |
| 2000-12-14 | $0.57 | $0.57 | 32,800 |
| 2000-12-13 | $0.57 | $0.57 | 24,300 |
| 2000-12-12 | $0.59 | $0.59 | 83,700 |
| 2000-12-11 | $0.60 | $0.60 | 63,900 |
| 2000-12-08 | $0.65 | $0.65 | 30,800 |
| 2000-12-07 | $0.65 | $0.65 | 37,200 |
| 2000-12-06 | $0.66 | $0.66 | 2,200 |
| 2000-12-05 | $0.66 | $0.66 | 19,000 |
| 2000-12-04 | $0.71 | $0.71 | 8,800 |
| 2000-12-01 | $0.69 | $0.69 | 15,300 |
| 2000-11-30 | $0.67 | $0.67 | 48,400 |
| 2000-11-29 | $0.70 | $0.70 | 67,400 |
| 2000-11-28 | $0.75 | $0.75 | 25,600 |
| 2000-11-27 | $0.80 | $0.80 | 5,600 |
| 2000-11-24 | $0.85 | $0.85 | 9,800 |
| 2000-11-22 | $0.80 | $0.80 | 3,000 |
| 2000-11-21 | $0.80 | $0.80 | 3,900 |
| 2000-11-20 | $0.88 | $0.87 | 4,600 |
| 2000-11-17 | $0.77 | $0.77 | 106,900 |
| 2000-11-16 | $0.76 | $0.76 | 22,900 |
| 2000-11-15 | $0.74 | $0.74 | 17,300 |
| 2000-11-14 | $0.74 | $0.74 | 14,100 |
| 2000-11-13 | $0.74 | $0.74 | 23,300 |
| 2000-11-10 | $0.76 | $0.76 | 87,900 |
| 2000-11-09 | $0.76 | $0.76 | 700 |
| 2000-11-08 | $0.76 | $0.76 | 34,700 |
| 2000-11-07 | $0.80 | $0.80 | 15,400 |
| 2000-11-06 | $0.80 | $0.80 | 28,600 |
| 2000-11-03 | $0.76 | $0.76 | 20,000 |
| 2000-11-02 | $0.73 | $0.73 | 1,800 |
| 2000-11-01 | $0.73 | $0.73 | 5,900 |
| 2000-10-31 | $0.79 | $0.79 | 134,600 |
| 2000-10-30 | $0.72 | $0.72 | 15,700 |
| 2000-10-27 | $0.72 | $0.72 | 46,600 |
| 2000-10-26 | $0.72 | $0.72 | 10,700 |
| 2000-10-25 | $0.72 | $0.72 | 1,300 |
| 2000-10-24 | $0.72 | $0.72 | 14,900 |
| 2000-10-23 | $0.70 | $0.70 | 29,700 |
| 2000-10-20 | $0.70 | $0.70 | 0 |
| 2000-10-19 | $0.70 | $0.70 | 106,100 |
| 2000-10-18 | $0.60 | $0.60 | 15,900 |
| 2000-10-17 | $0.62 | $0.62 | 31,600 |
| 2000-10-16 | $0.59 | $0.59 | 70,300 |
| 2000-10-13 | $0.59 | $0.59 | 97,700 |
| 2000-10-12 | $0.65 | $0.65 | 16,500 |
| 2000-10-11 | $0.67 | $0.67 | 7,800 |
| 2000-10-10 | $0.67 | $0.67 | 4,000 |
| 2000-10-09 | $0.68 | $0.68 | 15,300 |
| 2000-10-06 | $0.70 | $0.70 | 12,600 |
| 2000-10-05 | $0.74 | $0.74 | 0 |
| 2000-10-04 | $0.74 | $0.74 | 5,000 |
| 2000-10-03 | $0.74 | $0.74 | 10,900 |
| 2000-10-02 | $0.75 | $0.75 | 7,000 |
| 2000-09-29 | $0.74 | $0.74 | 71,000 |
| 2000-09-28 | $0.65 | $0.65 | 25,200 |
| 2000-09-27 | $0.69 | $0.69 | 44,400 |
| 2000-09-26 | $0.69 | $0.69 | 85,600 |
| 2000-09-25 | $0.70 | $0.70 | 10,900 |
| 2000-09-22 | $0.71 | $0.71 | 12,000 |
| 2000-09-21 | $0.67 | $0.67 | 2,000 |
| 2000-09-20 | $0.67 | $0.67 | 500 |
| 2000-09-19 | $0.67 | $0.67 | 4,400 |
| 2000-09-18 | $0.71 | $0.71 | 13,600 |
| 2000-09-15 | $0.73 | $0.73 | 29,000 |
| 2000-09-14 | $0.70 | $0.70 | 3,600 |
| 2000-09-13 | $0.69 | $0.69 | 82,900 |
| 2000-09-12 | $0.69 | $0.69 | 53,500 |
| 2000-09-11 | $0.70 | $0.70 | 100 |
| 2000-09-08 | $0.70 | $0.70 | 100 |
| 2000-09-07 | $0.75 | $0.75 | 52,000 |
| 2000-09-06 | $0.75 | $0.75 | 33,800 |
| 2000-09-05 | $0.73 | $0.73 | 100 |
| 2000-09-01 | $0.73 | $0.73 | 5,700 |
| 2000-08-31 | $0.75 | $0.75 | 50,600 |
| 2000-08-30 | $0.78 | $0.78 | 16,300 |
| 2000-08-29 | $0.73 | $0.73 | 1,900 |
| 2000-08-28 | $0.73 | $0.73 | 250,800 |
| 2000-08-25 | $0.84 | $0.84 | 0 |
| 2000-08-24 | $0.84 | $0.84 | 2,400 |
| 2000-08-23 | $0.84 | $0.84 | 200 |
| 2000-08-22 | $0.85 | $0.85 | 6,800 |
| 2000-08-21 | $0.84 | $0.84 | 31,300 |
| 2000-08-18 | $0.82 | $0.82 | 8,200 |
| 2000-08-17 | $0.81 | $0.81 | 600 |
| 2000-08-16 | $0.81 | $0.81 | 5,100 |
| 2000-08-15 | $0.81 | $0.81 | 3,700 |
| 2000-08-14 | $0.81 | $0.81 | 1,800 |
| 2000-08-11 | $0.81 | $0.81 | 5,000 |
| 2000-08-10 | $0.81 | $0.81 | 8,400 |
| 2000-08-09 | $0.81 | $0.81 | 1,900 |
| 2000-08-08 | $0.81 | $0.81 | 2,200 |
| 2000-08-07 | $0.81 | $0.81 | 2,700 |
| 2000-08-04 | $0.82 | $0.82 | 500 |
| 2000-08-03 | $0.81 | $0.81 | 19,700 |
| 2000-08-02 | $0.84 | $0.84 | 8,400 |
| 2000-08-01 | $0.85 | $0.85 | 20,600 |
| 2000-07-31 | $0.87 | $0.87 | 51,500 |
| 2000-07-28 | $0.84 | $0.84 | 10,700 |
| 2000-07-27 | $0.84 | $0.84 | 51,000 |
| 2000-07-26 | $0.84 | $0.84 | 41,000 |
| 2000-07-25 | $0.89 | $0.89 | 700 |
| 2000-07-24 | $0.84 | $0.84 | 7,300 |
| 2000-07-21 | $0.84 | $0.84 | 1,900 |
| 2000-07-20 | $0.86 | $0.86 | 0 |
| 2000-07-19 | $0.86 | $0.86 | 0 |
| 2000-07-18 | $0.86 | $0.86 | 6,700 |
| 2000-07-17 | $0.90 | $0.90 | 7,400 |
| 2000-07-14 | $0.86 | $0.86 | 54,400 |
| 2000-07-13 | $0.86 | $0.86 | 72,800 |
| 2000-07-12 | $0.85 | $0.85 | 6,200 |
| 2000-07-11 | $0.85 | $0.85 | 4,800 |
| 2000-07-10 | $0.86 | $0.86 | 17,200 |
| 2000-07-07 | $0.86 | $0.86 | 6,300 |
| 2000-07-06 | $0.86 | $0.86 | 13,400 |
| 2000-07-05 | $0.87 | $0.87 | 55,900 |
| 2000-07-03 | $0.83 | $0.83 | 45,100 |
| 2000-06-30 | $0.83 | $0.83 | 160,700 |
| 2000-06-29 | $0.84 | $0.84 | 19,300 |
| 2000-06-28 | $0.85 | $0.85 | 3,200 |
| 2000-06-27 | $0.86 | $0.86 | 53,000 |
| 2000-06-26 | $0.82 | $0.82 | 34,300 |
| 2000-06-23 | $0.85 | $0.85 | 37,800 |
| 2000-06-22 | $0.81 | $0.81 | 8,200 |
| 2000-06-21 | $0.80 | $0.80 | 47,500 |
| 2000-06-20 | $0.82 | $0.82 | 62,200 |
| 2000-06-19 | $0.81 | $0.81 | 38,100 |
| 2000-06-16 | $0.81 | $0.81 | 31,700 |
| 2000-06-15 | $0.82 | $0.82 | 66,700 |
| 2000-06-14 | $0.78 | $0.78 | 66,700 |
| 2000-06-13 | $0.78 | $0.78 | 47,100 |
| 2000-06-12 | $0.78 | $0.78 | 75,600 |
| 2000-06-09 | $0.77 | $0.77 | 58,000 |
| 2000-06-08 | $0.69 | $0.69 | 18,600 |
| 2000-06-07 | $0.69 | $0.69 | 700 |
| 2000-06-06 | $0.69 | $0.69 | 8,400 |
| 2000-06-05 | $0.73 | $0.73 | 1,500 |
| 2000-06-02 | $0.73 | $0.73 | 98,900 |
| 2000-06-01 | $0.74 | $0.74 | 36,900 |
| 2000-05-31 | $0.79 | $0.79 | 27,000 |
| 2000-05-30 | $0.73 | $0.73 | 30,300 |
| 2000-05-26 | $0.70 | $0.70 | 40,000 |
| 2000-05-25 | $0.70 | $0.70 | 80,500 |
| 2000-05-24 | $0.65 | $0.65 | 95,600 |
| 2000-05-23 | $0.70 | $0.70 | 45,500 |
| 2000-05-22 | $0.72 | $0.72 | 25,500 |
| 2000-05-19 | $0.72 | $0.72 | 52,500 |
| 2000-05-18 | $0.74 | $0.74 | 151,300 |
| 2000-05-17 | $0.66 | $0.66 | 10,000 |
| 2000-05-16 | $0.65 | $0.65 | 200,900 |
| 2000-05-15 | $0.65 | $0.65 | 1,300 |
| 2000-05-12 | $0.67 | $0.67 | 53,000 |
| 2000-05-11 | $0.65 | $0.65 | 5,100 |
| 2000-05-10 | $0.65 | $0.65 | 46,800 |
| 2000-05-09 | $0.69 | $0.69 | 7,700 |
| 2000-05-08 | $0.69 | $0.69 | 29,300 |
| 2000-05-05 | $0.69 | $0.69 | 46,200 |
| 2000-05-04 | $0.71 | $0.71 | 16,100 |
| 2000-05-03 | $0.65 | $0.65 | 5,900 |
| 2000-05-02 | $0.71 | $0.71 | 159,100 |
| 2000-05-01 | $0.71 | $0.71 | 5,100 |
| 2000-04-28 | $0.73 | $0.73 | 28,000 |
| 2000-04-27 | $0.73 | $0.73 | 12,300 |
| 2000-04-26 | $0.75 | $0.75 | 150,600 |
| 2000-04-25 | $0.80 | $0.80 | 36,500 |
| 2000-04-24 | $0.79 | $0.79 | 7,100 |
| 2000-04-20 | $0.80 | $0.80 | 50,500 |
| 2000-04-19 | $0.77 | $0.77 | 3,000 |
| 2000-04-18 | $0.78 | $0.78 | 3,400 |
| 2000-04-17 | $0.78 | $0.78 | 15,400 |
| 2000-04-14 | $0.80 | $0.80 | 6,000 |
| 2000-04-13 | $0.78 | $0.78 | 8,900 |
| 2000-04-12 | $0.81 | $0.81 | 58,100 |
| 2000-04-11 | $0.79 | $0.79 | 13,300 |
| 2000-04-10 | $0.80 | $0.80 | 21,900 |
| 2000-04-07 | $0.80 | $0.80 | 1,400 |
| 2000-04-06 | $0.80 | $0.80 | 100 |
| 2000-04-05 | $0.80 | $0.80 | 9,300 |
| 2000-04-04 | $0.81 | $0.81 | 89,200 |
| 2000-04-03 | $0.84 | $0.84 | 17,100 |
| 2000-03-31 | $0.81 | $0.81 | 52,100 |
| 2000-03-30 | $0.81 | $0.81 | 37,300 |
| 2000-03-29 | $0.82 | $0.82 | 1,500 |
| 2000-03-28 | $0.80 | $0.80 | 35,100 |
| 2000-03-27 | $0.80 | $0.80 | 26,500 |
| 2000-03-24 | $0.77 | $0.77 | 25,100 |
| 2000-03-23 | $0.80 | $0.80 | 98,100 |
| 2000-03-22 | $0.79 | $0.79 | 68,500 |
| 2000-03-21 | $0.79 | $0.79 | 62,100 |
| 2000-03-20 | $0.80 | $0.80 | 6,400 |
| 2000-03-17 | $0.83 | $0.83 | 18,100 |
| 2000-03-16 | $0.83 | $0.83 | 14,000 |
| 2000-03-15 | $0.81 | $0.81 | 8,100 |
| 2000-03-14 | $0.81 | $0.81 | 64,200 |
| 2000-03-13 | $0.83 | $0.83 | 500 |
| 2000-03-10 | $0.83 | $0.83 | 45,500 |
| 2000-03-09 | $0.86 | $0.86 | 23,600 |
| 2000-03-08 | $0.83 | $0.83 | 500 |
| 2000-03-07 | $0.83 | $0.83 | 89,500 |
| 2000-03-06 | $0.88 | $0.88 | 193,400 |
| 2000-03-03 | $0.90 | $0.90 | 18,900 |
| 2000-03-02 | $0.91 | $0.91 | 344,400 |
| 2000-03-01 | $0.90 | $0.90 | 5,600 |
| 2000-02-29 | $0.98 | $0.98 | 35,300 |
| 2000-02-28 | $0.97 | $0.97 | 133,000 |
| 2000-02-25 | $0.89 | $0.89 | 4,300 |
| 2000-02-24 | $0.89 | $0.89 | 140,100 |
| 2000-02-23 | $0.89 | $0.89 | 65,200 |
| 2000-02-22 | $0.90 | $0.90 | 4,700 |
| 2000-02-18 | $0.90 | $0.90 | 39,300 |
| 2000-02-17 | $0.92 | $0.92 | 300 |
| 2000-02-16 | $0.93 | $0.93 | 65,100 |
| 2000-02-15 | $0.93 | $0.93 | 18,700 |
| 2000-02-14 | $0.92 | $0.92 | 11,000 |
| 2000-02-11 | $0.93 | $0.93 | 30,700 |
| 2000-02-10 | $0.96 | $0.96 | 80,200 |
| 2000-02-09 | $0.97 | $0.97 | 31,500 |
| 2000-02-08 | $0.98 | $0.98 | 38,600 |
| 2000-02-07 | $0.97 | $0.97 | 4,200 |
| 2000-02-04 | $0.97 | $0.97 | 7,200 |
| 2000-02-03 | $0.97 | $0.97 | 67,000 |
| 2000-02-02 | $0.98 | $0.98 | 156,000 |
| 2000-02-01 | $0.91 | $0.91 | 8,100 |
| 2000-01-31 | $0.92 | $0.92 | 81,900 |
| 2000-01-28 | $0.92 | $0.92 | 44,200 |
| 2000-01-27 | $0.92 | $0.92 | 61,000 |
| 2000-01-26 | $0.99 | $0.99 | 162,200 |
| 2000-01-25 | $0.96 | $0.96 | 48,300 |
| 2000-01-24 | $0.94 | $0.94 | 3,400 |
| 2000-01-21 | $0.94 | $0.94 | 38,000 |
| 2000-01-20 | $0.94 | $0.94 | 11,300 |
| 2000-01-19 | $0.94 | $0.94 | 83,000 |
| 2000-01-18 | $0.93 | $0.93 | 5,000 |
| 2000-01-14 | $0.93 | $0.93 | 5,800 |
| 2000-01-13 | $0.93 | $0.93 | 370,100 |
| 2000-01-12 | $0.96 | $0.96 | 10,500 |
| 2000-01-11 | $0.98 | $0.98 | 21,100 |
| 2000-01-10 | $0.96 | $0.96 | 34,500 |
| 2000-01-07 | $0.97 | $0.97 | 6,000 |
| 2000-01-06 | $0.98 | $0.98 | 29,500 |
| 2000-01-05 | $0.95 | $0.95 | 1,700 |
| 2000-01-04 | $0.95 | $0.95 | 16,600 |
| 2000-01-03 | $0.93 | $0.93 | 149,900 |