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
- 1981-07-16 to 2026-08-28
- 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 | $0.20 | $0.20 | 0 |
| 2000-12-28 | $0.20 | $0.20 | 0 |
| 2000-12-27 | $0.20 | $0.20 | 6,770 |
| 2000-12-26 | $0.22 | $0.22 | 0 |
| 2000-12-22 | $0.22 | $0.22 | 0 |
| 2000-12-21 | $0.22 | $0.22 | 0 |
| 2000-12-20 | $0.22 | $0.22 | 0 |
| 2000-12-19 | $0.22 | $0.22 | 3,110 |
| 2000-12-18 | $0.22 | $0.22 | 2,580 |
| 2000-12-15 | $0.22 | $0.22 | 10,350 |
| 2000-12-14 | $0.20 | $0.20 | 12,540 |
| 2000-12-13 | $0.24 | $0.24 | 3,750 |
| 2000-12-12 | $0.24 | $0.24 | 1,520 |
| 2000-12-11 | $0.24 | $0.24 | 4,190 |
| 2000-12-08 | $0.30 | $0.30 | 3,550 |
| 2000-12-07 | $0.30 | $0.30 | 1,655 |
| 2000-12-06 | $0.30 | $0.30 | 1,075 |
| 2000-12-05 | $0.30 | $0.30 | 1,400 |
| 2000-12-04 | $0.30 | $0.30 | 1,235 |
| 2000-12-01 | $0.30 | $0.30 | 850 |
| 2000-11-30 | $0.30 | $0.30 | 675 |
| 2000-11-29 | $0.30 | $0.30 | 1,195 |
| 2000-11-28 | $0.30 | $0.30 | 500 |
| 2000-11-27 | $0.30 | $0.30 | 2,175 |
| 2000-11-24 | $0.30 | $0.30 | 0 |
| 2000-11-22 | $0.30 | $0.30 | 0 |
| 2000-11-21 | $0.30 | $0.30 | 4,225 |
| 2000-11-20 | $0.30 | $0.30 | 0 |
| 2000-11-17 | $0.30 | $0.30 | 250 |
| 2000-11-16 | $0.40 | $0.40 | 0 |
| 2000-11-15 | $0.40 | $0.40 | 0 |
| 2000-11-14 | $0.40 | $0.40 | 1,665 |
| 2000-11-13 | $0.30 | $0.30 | 3,005 |
| 2000-11-10 | $0.30 | $0.30 | 20 |
| 2000-11-09 | $0.30 | $0.30 | 0 |
| 2000-11-08 | $0.30 | $0.30 | 200 |
| 2000-11-07 | $0.30 | $0.30 | 2,750 |
| 2000-11-06 | $0.40 | $0.40 | 1,200 |
| 2000-11-03 | $0.30 | $0.30 | 0 |
| 2000-11-02 | $0.30 | $0.30 | 5,565 |
| 2000-11-01 | $0.40 | $0.40 | 1,000 |
| 2000-10-31 | $0.40 | $0.40 | 0 |
| 2000-10-30 | $0.40 | $0.40 | 14,315 |
| 2000-10-27 | $0.50 | $0.50 | 50 |
| 2000-10-26 | $0.40 | $0.40 | 1,650 |
| 2000-10-25 | $0.40 | $0.40 | 1,995 |
| 2000-10-24 | $0.50 | $0.50 | 270 |
| 2000-10-23 | $0.52 | $0.52 | 2,825 |
| 2000-10-20 | $0.50 | $0.50 | 205 |
| 2000-10-19 | $0.60 | $0.60 | 745 |
| 2000-10-18 | $0.40 | $0.40 | 7,695 |
| 2000-10-17 | $0.50 | $0.50 | 0 |
| 2000-10-16 | $0.50 | $0.50 | 1,780 |
| 2000-10-13 | $0.50 | $0.50 | 3,005 |
| 2000-10-12 | $0.60 | $0.60 | 0 |
| 2000-10-11 | $0.60 | $0.60 | 3,650 |
| 2000-10-10 | $0.50 | $0.50 | 3,950 |
| 2000-10-09 | $0.70 | $0.70 | 505 |
| 2000-10-06 | $0.70 | $0.70 | 550 |
| 2000-10-05 | $0.70 | $0.70 | 1,150 |
| 2000-10-04 | $1.00 | $1.00 | 11,985 |
| 2000-10-03 | $0.60 | $0.60 | 2,250 |
| 2000-10-02 | $0.60 | $0.60 | 3,180 |
| 2000-09-29 | $1.00 | $1.00 | 10 |
| 2000-09-28 | $1.00 | $1.00 | 39,135 |
| 2000-09-27 | $1.30 | $1.30 | 48,000 |
| 2000-09-26 | $1.00 | $1.00 | 56,800 |
| 2000-09-25 | $0.60 | $0.60 | 0 |
| 2000-09-22 | $0.60 | $0.60 | 750 |
| 2000-09-21 | $0.60 | $0.60 | 2,275 |
| 2000-09-20 | $0.60 | $0.60 | 1,780 |
| 2000-09-19 | $0.70 | $0.70 | 7,970 |
| 2000-09-18 | $0.46 | $0.46 | 7,685 |
| 2000-09-15 | $0.64 | $0.64 | 1,360 |
| 2000-09-14 | $0.64 | $0.64 | 415 |
| 2000-09-13 | $0.44 | $0.44 | 250 |
| 2000-09-12 | $0.50 | $0.50 | 0 |
| 2000-09-11 | $0.50 | $0.50 | 13,055 |
| 2000-09-08 | $0.50 | $0.50 | 1,780 |
| 2000-09-07 | $0.50 | $0.50 | 0 |
| 2000-09-06 | $0.50 | $0.50 | 355 |
| 2000-09-05 | $0.50 | $0.50 | 10,190 |
| 2000-09-01 | $0.60 | $0.60 | 14,430 |
| 2000-08-31 | $0.52 | $0.52 | 0 |
| 2000-08-30 | $0.52 | $0.52 | 50 |
| 2000-08-29 | $0.62 | $0.62 | 1,745 |
| 2000-08-28 | $0.80 | $0.80 | 4,885 |
| 2000-08-25 | $0.60 | $0.60 | 720 |
| 2000-08-24 | $0.80 | $0.80 | 50 |
| 2000-08-23 | $0.60 | $0.60 | 300 |
| 2000-08-22 | $0.60 | $0.60 | 800 |
| 2000-08-21 | $0.80 | $0.80 | 1,250 |
| 2000-08-18 | $0.60 | $0.60 | 2,335 |
| 2000-08-17 | $0.80 | $0.80 | 55 |
| 2000-08-16 | $0.52 | $0.52 | 400 |
| 2000-08-15 | $0.52 | $0.52 | 4,800 |
| 2000-08-14 | $0.62 | $0.62 | 2,450 |
| 2000-08-11 | $0.80 | $0.80 | 6,735 |
| 2000-08-10 | $0.64 | $0.64 | 1,075 |
| 2000-08-09 | $0.60 | $0.60 | 4,130 |
| 2000-08-08 | $0.60 | $0.60 | 1,845 |
| 2000-08-07 | $0.50 | $0.50 | 65 |
| 2000-08-04 | $0.70 | $0.70 | 250 |
| 2000-08-03 | $0.60 | $0.60 | 1,805 |
| 2000-08-02 | $0.50 | $0.50 | 495 |
| 2000-08-01 | $0.50 | $0.50 | 3,610 |
| 2000-07-31 | $0.70 | $0.70 | 8,815 |
| 2000-07-28 | $0.72 | $0.72 | 2,225 |
| 2000-07-27 | $0.70 | $0.70 | 2,860 |
| 2000-07-26 | $0.62 | $0.62 | 5,190 |
| 2000-07-25 | $0.80 | $0.80 | 2,530 |
| 2000-07-24 | $0.70 | $0.70 | 450 |
| 2000-07-21 | $0.70 | $0.70 | 0 |
| 2000-07-20 | $0.70 | $0.70 | 180 |
| 2000-07-19 | $0.70 | $0.70 | 720 |
| 2000-07-18 | $0.98 | $0.98 | 4,085 |
| 2000-07-17 | $0.64 | $0.64 | 60 |
| 2000-07-14 | $1.10 | $1.10 | 950 |
| 2000-07-13 | $1.00 | $1.00 | 775 |
| 2000-07-12 | $1.00 | $1.00 | 9,630 |
| 2000-07-11 | $0.62 | $0.62 | 950 |
| 2000-07-10 | $1.00 | $1.00 | 50 |
| 2000-07-07 | $0.62 | $0.62 | 450 |
| 2000-07-06 | $1.00 | $1.00 | 0 |
| 2000-07-05 | $1.00 | $1.00 | 0 |
| 2000-07-03 | $1.00 | $1.00 | 0 |
| 2000-06-30 | $0.80 | $0.80 | 9,460 |
| 2000-06-29 | $0.74 | $0.74 | 3,900 |
| 2000-06-28 | $0.80 | $0.80 | 1,100 |
| 2000-06-27 | $0.80 | $0.80 | 10 |
| 2000-06-26 | $0.82 | $0.82 | 450 |
| 2000-06-23 | $0.82 | $0.82 | 900 |
| 2000-06-22 | $0.82 | $0.82 | 170 |
| 2000-06-21 | $0.80 | $0.80 | 3,210 |
| 2000-06-20 | $0.80 | $0.80 | 500 |
| 2000-06-19 | $0.80 | $0.80 | 265 |
| 2000-06-16 | $1.20 | $1.20 | 250 |
| 2000-06-15 | $1.40 | $1.40 | 1,760 |
| 2000-06-14 | $1.00 | $1.00 | 3,175 |
| 2000-06-13 | $1.20 | $1.20 | 5,175 |
| 2000-06-12 | $0.80 | $0.80 | 5,485 |
| 2000-06-09 | $1.00 | $1.00 | 1,625 |
| 2000-06-08 | $0.70 | $0.70 | 2,720 |
| 2000-06-07 | $0.80 | $0.80 | 150 |
| 2000-06-06 | $1.18 | $1.18 | 1,665 |
| 2000-06-05 | $0.70 | $0.70 | 710 |
| 2000-06-02 | $0.70 | $0.70 | 950 |
| 2000-06-01 | $0.70 | $0.70 | 150 |
| 2000-05-31 | $0.70 | $0.70 | 380 |
| 2000-05-30 | $0.80 | $0.80 | 5,180 |
| 2000-05-26 | $0.60 | $0.60 | 14,850 |
| 2000-05-25 | $0.80 | $0.80 | 2,250 |
| 2000-05-24 | $1.00 | $1.00 | 8,630 |
| 2000-05-23 | $1.00 | $1.00 | 2,005 |
| 2000-05-22 | $1.10 | $1.10 | 1,075 |
| 2000-05-19 | $1.10 | $1.10 | 10,865 |
| 2000-05-18 | $1.30 | $1.30 | 4,550 |
| 2000-05-17 | $1.40 | $1.40 | 6,250 |
| 2000-05-16 | $1.22 | $1.22 | 350 |
| 2000-05-15 | $1.24 | $1.24 | 1,155 |
| 2000-05-12 | $1.40 | $1.40 | 5,945 |
| 2000-05-11 | $1.30 | $1.30 | 21,590 |
| 2000-05-10 | $1.34 | $1.34 | 4,685 |
| 2000-05-09 | $1.34 | $1.34 | 3,875 |
| 2000-05-08 | $1.60 | $1.60 | 3,405 |
| 2000-05-05 | $1.60 | $1.60 | 1,925 |
| 2000-05-04 | $1.30 | $1.30 | 375 |
| 2000-05-03 | $1.50 | $1.50 | 7,100 |
| 2000-05-02 | $1.40 | $1.40 | 7,955 |
| 2000-05-01 | $1.80 | $1.80 | 16,550 |
| 2000-04-28 | $1.40 | $1.40 | 0 |
| 2000-04-27 | $1.40 | $1.40 | 3,850 |
| 2000-04-26 | $1.40 | $1.40 | 960 |
| 2000-04-25 | $1.60 | $1.60 | 15,840 |
| 2000-04-24 | $1.20 | $1.20 | 9,525 |
| 2000-04-20 | $1.80 | $1.80 | 13,845 |
| 2000-04-19 | $1.82 | $1.82 | 17,555 |
| 2000-04-18 | $1.90 | $1.90 | 19,960 |
| 2000-04-17 | $1.80 | $1.80 | 14,310 |
| 2000-04-14 | $1.60 | $1.60 | 11,160 |
| 2000-04-13 | $1.80 | $1.80 | 15,115 |
| 2000-04-12 | $1.90 | $1.90 | 20,550 |
| 2000-04-11 | $2.20 | $2.20 | 28,425 |
| 2000-04-10 | $2.60 | $2.60 | 1,975 |
| 2000-04-07 | $2.50 | $2.50 | 5,775 |
| 2000-04-06 | $2.10 | $2.10 | 5,685 |
| 2000-04-05 | $2.00 | $2.00 | 13,575 |
| 2000-04-04 | $2.40 | $2.40 | 22,585 |
| 2000-04-03 | $2.80 | $2.80 | 4,635 |
| 2000-03-31 | $3.00 | $3.00 | 12,105 |
| 2000-03-30 | $2.80 | $2.80 | 21,015 |
| 2000-03-29 | $3.00 | $3.00 | 20,750 |
| 2000-03-28 | $3.60 | $3.60 | 29,735 |
| 2000-03-27 | $4.00 | $4.00 | 68,340 |
| 2000-03-24 | $2.70 | $2.70 | 16,755 |
| 2000-03-23 | $2.80 | $2.80 | 43,860 |
| 2000-03-22 | $2.90 | $2.90 | 29,235 |
| 2000-03-21 | $3.00 | $3.00 | 36,920 |
| 2000-03-20 | $3.50 | $3.50 | 43,275 |
| 2000-03-17 | $3.94 | $3.94 | 139,285 |
| 2000-03-16 | $5.00 | $5.00 | 41,025 |
| 2000-03-15 | $5.00 | $5.00 | 305,990 |
| 2000-03-14 | $6.80 | $6.80 | 396,950 |
| 2000-03-13 | $3.70 | $3.70 | 325,700 |
| 2000-03-10 | $2.50 | $2.50 | 69,220 |
| 2000-03-09 | $1.80 | $1.80 | 19,215 |
| 2000-03-08 | $1.80 | $1.80 | 775 |
| 2000-03-07 | $2.40 | $2.40 | 10,055 |
| 2000-03-06 | $2.00 | $2.00 | 0 |
| 2000-03-03 | $2.00 | $2.00 | 16,355 |
| 2000-03-02 | $2.20 | $2.20 | 16,845 |
| 2000-03-01 | $2.00 | $2.00 | 10,930 |
| 2000-02-29 | $2.00 | $2.00 | 10,885 |
| 2000-02-28 | $1.80 | $1.80 | 14,550 |
| 2000-02-25 | $2.20 | $2.20 | 18,405 |
| 2000-02-24 | $2.00 | $2.00 | 0 |
| 2000-02-23 | $2.00 | $2.00 | 25,475 |
| 2000-02-22 | $2.20 | $2.20 | 16,855 |
| 2000-02-18 | $2.00 | $2.00 | 11,975 |
| 2000-02-17 | $1.70 | $1.70 | 23,275 |
| 2000-02-16 | $2.00 | $2.00 | 25,025 |
| 2000-02-15 | $2.00 | $2.00 | 55,695 |
| 2000-02-14 | $2.50 | $2.50 | 30,260 |
| 2000-02-11 | $2.50 | $2.50 | 90,820 |
| 2000-02-10 | $3.10 | $3.10 | 233,825 |
| 2000-02-09 | $1.80 | $1.80 | 22,485 |
| 2000-02-08 | $1.60 | $1.60 | 9,970 |
| 2000-02-07 | $1.80 | $1.80 | 3,085 |
| 2000-02-04 | $1.50 | $1.50 | 11,720 |
| 2000-02-03 | $1.90 | $1.90 | 2,755 |
| 2000-02-02 | $1.40 | $1.40 | 22,405 |
| 2000-02-01 | $1.80 | $1.80 | 29,770 |
| 2000-01-31 | $1.44 | $1.44 | 46,955 |
| 2000-01-28 | $1.50 | $1.50 | 0 |
| 2000-01-27 | $1.50 | $1.50 | 10,035 |
| 2000-01-26 | $1.50 | $1.50 | 36,210 |
| 2000-01-25 | $1.50 | $1.50 | 34,595 |
| 2000-01-24 | $1.30 | $1.30 | 24,610 |
| 2000-01-21 | $1.50 | $1.50 | 61,060 |
| 2000-01-20 | $1.02 | $1.02 | 10,535 |
| 2000-01-19 | $1.10 | $1.10 | 14,670 |
| 2000-01-18 | $1.20 | $1.20 | 12,495 |
| 2000-01-14 | $1.10 | $1.10 | 3,800 |
| 2000-01-13 | $1.14 | $1.14 | 19,100 |
| 2000-01-12 | $1.00 | $1.00 | 9,060 |
| 2000-01-11 | $1.00 | $1.00 | 9,910 |
| 2000-01-10 | $1.30 | $1.30 | 2,850 |
| 2000-01-07 | $0.90 | $0.90 | 1,655 |
| 2000-01-06 | $1.00 | $1.00 | 22,230 |
| 2000-01-05 | $1.00 | $1.00 | 3,800 |
| 2000-01-04 | $1.10 | $1.10 | 20,540 |
| 2000-01-03 | $0.90 | $0.90 | 3,270 |