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
- 1998-03-19 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 | $4.20 | $4.20 | 8,507 |
| 2000-12-28 | $4.20 | $4.20 | 1,653 |
| 2000-12-27 | $4.20 | $4.20 | 4,947 |
| 2000-12-26 | $4.05 | $4.05 | 2,120 |
| 2000-12-22 | $3.90 | $3.90 | 1,847 |
| 2000-12-21 | $4.50 | $4.50 | 2,987 |
| 2000-12-20 | $5.16 | $5.16 | 1,453 |
| 2000-12-19 | $5.85 | $5.85 | 2,947 |
| 2000-12-18 | $4.95 | $4.95 | 4,280 |
| 2000-12-15 | $6.00 | $6.00 | 2,420 |
| 2000-12-14 | $6.90 | $6.90 | 1,080 |
| 2000-12-13 | $6.75 | $6.75 | 2,933 |
| 2000-12-12 | $6.75 | $6.75 | 12,307 |
| 2000-12-11 | $6.57 | $6.57 | 10,280 |
| 2000-12-08 | $5.16 | $5.16 | 3,927 |
| 2000-12-07 | $6.57 | $6.57 | 1,973 |
| 2000-12-06 | $6.15 | $6.15 | 2,627 |
| 2000-12-05 | $6.00 | $6.00 | 753 |
| 2000-12-04 | $6.57 | $6.57 | 3,207 |
| 2000-12-01 | $6.09 | $6.09 | 3,287 |
| 2000-11-30 | $6.00 | $6.00 | 5,573 |
| 2000-11-29 | $6.09 | $6.09 | 2,360 |
| 2000-11-28 | $7.50 | $7.50 | 2,407 |
| 2000-11-27 | $6.75 | $6.75 | 9,960 |
| 2000-11-24 | $7.97 | $7.97 | 5,013 |
| 2000-11-22 | $6.83 | $6.83 | 4,640 |
| 2000-11-21 | $7.50 | $7.50 | 5,747 |
| 2000-11-20 | $7.97 | $7.97 | 3,860 |
| 2000-11-17 | $7.65 | $7.65 | 2,680 |
| 2000-11-16 | $7.97 | $7.97 | 11,740 |
| 2000-11-15 | $8.45 | $8.45 | 3,700 |
| 2000-11-14 | $10.79 | $10.79 | 4,047 |
| 2000-11-13 | $9.75 | $9.75 | 1,427 |
| 2000-11-10 | $8.45 | $8.45 | 2,433 |
| 2000-11-09 | $8.45 | $8.45 | 1,873 |
| 2000-11-08 | $8.45 | $8.45 | 2,027 |
| 2000-11-07 | $10.32 | $10.32 | 2,660 |
| 2000-11-06 | $9.75 | $9.75 | 2,193 |
| 2000-11-03 | $8.91 | $8.91 | 1,140 |
| 2000-11-02 | $8.55 | $8.55 | 4,640 |
| 2000-11-01 | $7.97 | $7.97 | 3,340 |
| 2000-10-31 | $8.45 | $8.45 | 2,093 |
| 2000-10-30 | $10.32 | $10.32 | 3,947 |
| 2000-10-27 | $8.70 | $8.70 | 6,180 |
| 2000-10-26 | $8.45 | $8.45 | 9,940 |
| 2000-10-25 | $7.50 | $7.50 | 6,533 |
| 2000-10-24 | $8.45 | $8.45 | 11,547 |
| 2000-10-23 | $8.45 | $8.45 | 10,860 |
| 2000-10-20 | $8.91 | $8.91 | 12,293 |
| 2000-10-19 | $8.45 | $8.45 | 9,487 |
| 2000-10-18 | $9.38 | $9.38 | 4,407 |
| 2000-10-17 | $9.38 | $9.38 | 6,973 |
| 2000-10-16 | $11.25 | $11.25 | 5,600 |
| 2000-10-13 | $9.84 | $9.84 | 4,507 |
| 2000-10-12 | $9.38 | $9.38 | 553 |
| 2000-10-11 | $9.84 | $9.84 | 1,393 |
| 2000-10-10 | $11.25 | $11.25 | 633 |
| 2000-10-09 | $11.25 | $11.25 | 3,173 |
| 2000-10-06 | $13.95 | $13.95 | 7,793 |
| 2000-10-05 | $12.90 | $12.90 | 3,680 |
| 2000-10-04 | $10.05 | $10.05 | 4,707 |
| 2000-10-03 | $9.84 | $9.84 | 2,953 |
| 2000-10-02 | $11.72 | $11.72 | 6,020 |
| 2000-09-29 | $11.72 | $11.72 | 4,380 |
| 2000-09-28 | $12.66 | $12.66 | 4,027 |
| 2000-09-27 | $12.90 | $12.90 | 2,060 |
| 2000-09-26 | $13.95 | $13.95 | 6,413 |
| 2000-09-25 | $13.50 | $13.50 | 2,267 |
| 2000-09-22 | $15.00 | $15.00 | 1,427 |
| 2000-09-21 | $15.00 | $15.00 | 2,180 |
| 2000-09-20 | $15.45 | $15.45 | 6,247 |
| 2000-09-19 | $15.00 | $15.00 | 2,413 |
| 2000-09-18 | $15.95 | $15.95 | 7,727 |
| 2000-09-15 | $14.54 | $14.54 | 4,033 |
| 2000-09-14 | $14.07 | $14.07 | 8,287 |
| 2000-09-13 | $15.50 | $15.50 | 5,833 |
| 2000-09-12 | $15.00 | $15.00 | 13,160 |
| 2000-09-11 | $19.22 | $19.22 | 15,047 |
| 2000-09-08 | $17.82 | $17.82 | 15,393 |
| 2000-09-07 | $15.00 | $15.00 | 10,720 |
| 2000-09-06 | $13.13 | $13.13 | 8,767 |
| 2000-09-05 | $11.72 | $11.72 | 2,947 |
| 2000-09-01 | $11.25 | $11.25 | 6,713 |
| 2000-08-31 | $9.38 | $9.38 | 2,747 |
| 2000-08-30 | $9.84 | $9.84 | 2,967 |
| 2000-08-29 | $10.32 | $10.32 | 4,580 |
| 2000-08-28 | $10.32 | $10.32 | 4,513 |
| 2000-08-25 | $10.79 | $10.79 | 500 |
| 2000-08-24 | $12.20 | $12.20 | 1,427 |
| 2000-08-23 | $11.72 | $11.72 | 1,473 |
| 2000-08-22 | $15.00 | $15.00 | 3,133 |
| 2000-08-21 | $10.32 | $10.32 | 1,793 |
| 2000-08-18 | $10.32 | $10.32 | 4,000 |
| 2000-08-17 | $13.52 | $13.52 | 7,193 |
| 2000-08-16 | $10.79 | $10.79 | 2,707 |
| 2000-08-15 | $11.25 | $11.25 | 6,480 |
| 2000-08-14 | $10.65 | $10.65 | 6,887 |
| 2000-08-11 | $12.20 | $12.20 | 8,600 |
| 2000-08-10 | $13.13 | $13.13 | 10,260 |
| 2000-08-09 | $11.72 | $11.72 | 10,640 |
| 2000-08-08 | $14.54 | $14.54 | 14,547 |
| 2000-08-07 | $14.54 | $14.54 | 9,260 |
| 2000-08-04 | $18.75 | $18.75 | 14,533 |
| 2000-08-03 | $16.88 | $16.88 | 13,153 |
| 2000-08-02 | $10.79 | $10.79 | 6,713 |
| 2000-08-01 | $15.47 | $15.47 | 11,507 |
| 2000-07-31 | $19.22 | $19.22 | 23,160 |
| 2000-07-28 | $20.63 | $20.63 | 30,367 |
| 2000-07-27 | $15.47 | $15.47 | 15,213 |
| 2000-07-26 | $13.13 | $13.13 | 8,467 |
| 2000-07-25 | $14.07 | $14.07 | 9,993 |
| 2000-07-24 | $10.79 | $10.79 | 13,360 |
| 2000-07-21 | $8.45 | $8.45 | 11,180 |
| 2000-07-20 | $7.50 | $7.50 | 7,547 |
| 2000-07-19 | $7.50 | $7.50 | 6,513 |
| 2000-07-18 | $7.50 | $7.50 | 7,287 |
| 2000-07-17 | $7.97 | $7.97 | 15,367 |
| 2000-07-14 | $7.04 | $7.04 | 9,067 |
| 2000-07-13 | $7.50 | $7.50 | 10,273 |
| 2000-07-12 | $11.25 | $11.25 | 10,040 |
| 2000-07-11 | $7.50 | $7.50 | 3,647 |
| 2000-07-10 | $8.45 | $8.45 | 4,453 |
| 2000-07-07 | $8.45 | $8.45 | 3,887 |
| 2000-07-06 | $7.65 | $7.65 | 2,793 |
| 2000-07-05 | $7.50 | $7.50 | 10,053 |
| 2000-07-03 | $7.97 | $7.97 | 8,573 |
| 2000-06-30 | $10.79 | $10.79 | 9,153 |
| 2000-06-29 | $7.50 | $7.50 | 6,893 |
| 2000-06-28 | $10.32 | $10.32 | 13,487 |
| 2000-06-27 | $9.38 | $9.38 | 7,653 |
| 2000-06-26 | $11.25 | $11.25 | 6,113 |
| 2000-06-23 | $11.25 | $11.25 | 4,967 |
| 2000-06-22 | $13.13 | $13.13 | 4,787 |
| 2000-06-21 | $14.07 | $14.07 | 1,313 |
| 2000-06-20 | $14.25 | $14.25 | 1,127 |
| 2000-06-19 | $15.00 | $15.00 | 1,433 |
| 2000-06-16 | $16.88 | $16.88 | 680 |
| 2000-06-15 | $13.13 | $13.13 | 827 |
| 2000-06-14 | $14.54 | $14.54 | 1,520 |
| 2000-06-13 | $14.54 | $14.54 | 947 |
| 2000-06-12 | $15.95 | $15.95 | 300 |
| 2000-06-09 | $16.88 | $16.88 | 293 |
| 2000-06-08 | $15.00 | $15.00 | 1,733 |
| 2000-06-07 | $15.47 | $15.47 | 1,747 |
| 2000-06-06 | $22.50 | $22.50 | 6,733 |
| 2000-06-05 | $15.47 | $15.47 | 4,473 |
| 2000-06-02 | $12.66 | $12.66 | 6,113 |
| 2000-06-01 | $14.07 | $14.07 | 8,067 |
| 2000-05-31 | $16.88 | $16.88 | 6,753 |
| 2000-05-30 | $21.57 | $21.57 | 2,380 |
| 2000-05-26 | $25.32 | $25.32 | 2,247 |
| 2000-05-25 | $25.32 | $25.32 | 4,007 |
| 2000-05-24 | $33.75 | $33.75 | 2,640 |
| 2000-05-23 | $29.07 | $29.07 | 1,633 |
| 2000-05-22 | $29.07 | $29.07 | 1,767 |
| 2000-05-19 | $33.75 | $33.75 | 1,780 |
| 2000-05-18 | $30.00 | $30.00 | 1,307 |
| 2000-05-17 | $28.13 | $28.13 | 960 |
| 2000-05-16 | $27.20 | $27.20 | 4,440 |
| 2000-05-15 | $31.88 | $31.88 | 6,413 |
| 2000-05-12 | $30.00 | $30.00 | 7,100 |
| 2000-05-11 | $28.13 | $28.13 | 1,253 |
| 2000-05-10 | $32.34 | $32.34 | 693 |
| 2000-05-09 | $37.50 | $37.50 | 413 |
| 2000-05-08 | $39.38 | $39.38 | 860 |
| 2000-05-05 | $34.70 | $34.70 | 353 |
| 2000-05-04 | $35.63 | $35.63 | 480 |
| 2000-05-03 | $34.70 | $34.70 | 1,800 |
| 2000-05-02 | $43.13 | $43.13 | 1,180 |
| 2000-05-01 | $37.50 | $37.50 | 573 |
| 2000-04-28 | $45.95 | $45.95 | 200 |
| 2000-04-27 | $46.88 | $46.88 | 1,033 |
| 2000-04-26 | $50.63 | $50.63 | 1,987 |
| 2000-04-25 | $58.13 | $58.13 | 1,640 |
| 2000-04-24 | $60.00 | $60.00 | 480 |
| 2000-04-20 | $67.50 | $67.50 | 533 |
| 2000-04-19 | $60.00 | $60.00 | 360 |
| 2000-04-18 | $56.25 | $56.25 | 520 |
| 2000-04-17 | $52.50 | $52.50 | 2,140 |
| 2000-04-14 | $41.25 | $41.25 | 4,667 |
| 2000-04-13 | $64.70 | $64.70 | 4,067 |
| 2000-04-12 | $71.25 | $71.25 | 1,127 |
| 2000-04-11 | $71.25 | $71.25 | 4,993 |
| 2000-04-10 | $86.25 | $86.25 | 2,320 |
| 2000-04-07 | $93.75 | $93.75 | 433 |
| 2000-04-06 | $105.00 | $105.00 | 7,573 |
| 2000-04-05 | $131.25 | $131.25 | 7,607 |
| 2000-04-04 | $74.07 | $74.07 | 987 |
| 2000-04-03 | $86.25 | $86.25 | 827 |
| 2000-03-31 | $81.57 | $81.57 | 2,287 |
| 2000-03-30 | $78.75 | $78.75 | 1,327 |
| 2000-03-29 | $90.00 | $90.00 | 1,153 |
| 2000-03-28 | $97.50 | $97.50 | 547 |
| 2000-03-27 | $105.00 | $105.00 | 587 |
| 2000-03-24 | $99.38 | $99.38 | 1,473 |
| 2000-03-23 | $105.00 | $105.00 | 1,007 |
| 2000-03-22 | $120.00 | $120.00 | 1,113 |
| 2000-03-21 | $116.25 | $116.25 | 920 |
| 2000-03-20 | $125.63 | $125.63 | 1,907 |
| 2000-03-17 | $121.88 | $121.88 | 1,993 |
| 2000-03-16 | $138.75 | $138.75 | 1,667 |
| 2000-03-15 | $116.25 | $116.25 | 540 |
| 2000-03-14 | $135.00 | $135.00 | 147 |
| 2000-03-13 | $135.00 | $135.00 | 540 |
| 2000-03-10 | $133.13 | $133.13 | 747 |
| 2000-03-09 | $135.00 | $135.00 | 1,787 |
| 2000-03-08 | $146.25 | $146.25 | 833 |
| 2000-03-07 | $135.00 | $135.00 | 600 |
| 2000-03-06 | $138.75 | $138.75 | 1,547 |
| 2000-03-03 | $121.88 | $121.88 | 2,327 |
| 2000-03-02 | $120.00 | $120.00 | 2,807 |
| 2000-03-01 | $135.00 | $135.00 | 2,020 |
| 2000-02-29 | $142.50 | $142.50 | 820 |
| 2000-02-28 | $150.00 | $150.00 | 3,080 |
| 2000-02-25 | $172.50 | $172.50 | 467 |
| 2000-02-24 | $165.00 | $165.00 | 827 |
| 2000-02-23 | $173.45 | $173.45 | 873 |
| 2000-02-22 | $191.25 | $191.25 | 900 |
| 2000-02-18 | $195.95 | $195.95 | 260 |
| 2000-02-17 | $200.63 | $200.63 | 1,113 |
| 2000-02-16 | $210.00 | $210.00 | 2,527 |
| 2000-02-15 | $195.00 | $195.00 | 1,560 |
| 2000-02-14 | $195.00 | $195.00 | 2,293 |
| 2000-02-11 | $185.63 | $185.63 | 2,160 |
| 2000-02-10 | $180.00 | $180.00 | 1,093 |
| 2000-02-09 | $157.50 | $157.50 | 1,380 |
| 2000-02-08 | $161.25 | $161.25 | 1,380 |
| 2000-02-07 | $172.50 | $172.50 | 1,213 |
| 2000-02-04 | $148.13 | $148.13 | 1,713 |
| 2000-02-03 | $159.38 | $159.38 | 5,207 |
| 2000-02-02 | $187.50 | $187.50 | 233 |
| 2000-02-01 | $210.00 | $210.00 | 133 |
| 2000-01-31 | $202.50 | $202.50 | 1,027 |
| 2000-01-28 | $225.00 | $225.00 | 1,660 |
| 2000-01-27 | $223.13 | $223.13 | 980 |
| 2000-01-26 | $221.25 | $221.25 | 793 |
| 2000-01-25 | $225.00 | $225.00 | 3,927 |
| 2000-01-24 | $217.50 | $217.50 | 1,207 |
| 2000-01-21 | $232.50 | $232.50 | 1,727 |
| 2000-01-20 | $234.38 | $234.38 | 1,853 |
| 2000-01-19 | $217.50 | $217.50 | 6,060 |
| 2000-01-18 | $245.63 | $245.63 | 3,767 |
| 2000-01-14 | $236.25 | $236.25 | 4,607 |
| 2000-01-13 | $234.38 | $234.38 | 13,487 |
| 2000-01-12 | $230.63 | $230.63 | 5,060 |
| 2000-01-11 | $214.70 | $214.70 | 6,753 |
| 2000-01-10 | $180.00 | $180.00 | 3,920 |
| 2000-01-07 | $157.50 | $157.50 | 2,820 |
| 2000-01-06 | $135.00 | $135.00 | 2,207 |
| 2000-01-05 | $157.50 | $157.50 | 6,313 |
| 2000-01-04 | $153.75 | $153.75 | 13,060 |
| 2000-01-03 | $136.88 | $136.88 | 740 |