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
- 1999-05-11 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 | $1.15 | $1.15 | 780 |
| 2000-12-28 | $1.06 | $1.06 | 1,300 |
| 2000-12-27 | $0.96 | $0.96 | 0 |
| 2000-12-26 | $0.96 | $0.96 | 11,050 |
| 2000-12-22 | $0.87 | $0.87 | 130 |
| 2000-12-21 | $0.87 | $0.87 | 1,300 |
| 2000-12-20 | $0.82 | $0.82 | 130 |
| 2000-12-19 | $0.82 | $0.82 | 4,420 |
| 2000-12-18 | $0.82 | $0.82 | 0 |
| 2000-12-15 | $0.82 | $0.82 | 3,380 |
| 2000-12-14 | $0.87 | $0.87 | 15,600 |
| 2000-12-13 | $1.06 | $1.06 | 2,600 |
| 2000-12-12 | $1.20 | $1.20 | 1,300 |
| 2000-12-11 | $1.25 | $1.25 | 0 |
| 2000-12-08 | $1.25 | $1.25 | 0 |
| 2000-12-07 | $1.25 | $1.25 | 3,900 |
| 2000-12-06 | $1.39 | $1.39 | 390 |
| 2000-12-05 | $1.39 | $1.39 | 0 |
| 2000-12-04 | $1.39 | $1.39 | 0 |
| 2000-12-01 | $1.39 | $1.39 | 650 |
| 2000-11-30 | $1.17 | $1.17 | 130 |
| 2000-11-29 | $1.15 | $1.15 | 130 |
| 2000-11-28 | $1.35 | $1.35 | 0 |
| 2000-11-27 | $1.35 | $1.35 | 8,970 |
| 2000-11-24 | $1.59 | $1.59 | 0 |
| 2000-11-22 | $1.59 | $1.59 | 0 |
| 2000-11-21 | $1.59 | $1.59 | 0 |
| 2000-11-20 | $1.59 | $1.59 | 0 |
| 2000-11-17 | $1.59 | $1.59 | 0 |
| 2000-11-16 | $1.59 | $1.59 | 0 |
| 2000-11-15 | $1.59 | $1.59 | 0 |
| 2000-11-14 | $1.59 | $1.59 | 0 |
| 2000-11-13 | $1.59 | $1.59 | 650 |
| 2000-11-10 | $1.59 | $1.59 | 2,340 |
| 2000-11-09 | $1.54 | $1.54 | 0 |
| 2000-11-08 | $1.54 | $1.54 | 0 |
| 2000-11-07 | $1.54 | $1.54 | 0 |
| 2000-11-06 | $1.54 | $1.54 | 0 |
| 2000-11-03 | $1.54 | $1.54 | 0 |
| 2000-11-02 | $1.54 | $1.54 | 0 |
| 2000-11-01 | $1.54 | $1.54 | 0 |
| 2000-10-31 | $1.54 | $1.54 | 0 |
| 2000-10-30 | $1.54 | $1.54 | 0 |
| 2000-10-27 | $1.54 | $1.54 | 0 |
| 2000-10-26 | $1.54 | $1.54 | 0 |
| 2000-10-25 | $1.54 | $1.54 | 0 |
| 2000-10-24 | $1.54 | $1.54 | 910 |
| 2000-10-23 | $1.35 | $1.35 | 0 |
| 2000-10-20 | $1.35 | $1.35 | 0 |
| 2000-10-19 | $1.35 | $1.35 | 0 |
| 2000-10-18 | $1.35 | $1.35 | 650 |
| 2000-10-17 | $1.15 | $1.15 | 910 |
| 2000-10-16 | $1.15 | $1.15 | 0 |
| 2000-10-13 | $1.15 | $1.15 | 1,300 |
| 2000-10-12 | $1.54 | $1.54 | 0 |
| 2000-10-11 | $1.54 | $1.54 | 0 |
| 2000-10-10 | $1.54 | $1.54 | 0 |
| 2000-10-09 | $1.54 | $1.54 | 0 |
| 2000-10-06 | $1.54 | $1.54 | 4,030 |
| 2000-10-05 | $1.44 | $1.44 | 0 |
| 2000-10-04 | $1.44 | $1.44 | 12,090 |
| 2000-10-03 | $1.44 | $1.44 | 0 |
| 2000-10-02 | $1.44 | $1.44 | 3,510 |
| 2000-09-29 | $1.63 | $1.63 | 0 |
| 2000-09-28 | $1.63 | $1.63 | 0 |
| 2000-09-27 | $1.63 | $1.63 | 2,730 |
| 2000-09-26 | $1.59 | $1.59 | 780 |
| 2000-09-25 | $1.92 | $1.92 | 1,300 |
| 2000-09-22 | $1.92 | $1.92 | 0 |
| 2000-09-21 | $1.92 | $1.92 | 1,690 |
| 2000-09-20 | $1.92 | $1.92 | 260 |
| 2000-09-19 | $1.92 | $1.92 | 0 |
| 2000-09-18 | $1.92 | $1.92 | 0 |
| 2000-09-15 | $1.92 | $1.92 | 0 |
| 2000-09-14 | $1.92 | $1.92 | 0 |
| 2000-09-13 | $1.92 | $1.92 | 0 |
| 2000-09-12 | $1.92 | $1.92 | 650 |
| 2000-09-11 | $2.69 | $2.69 | 0 |
| 2000-09-08 | $2.69 | $2.69 | 0 |
| 2000-09-07 | $2.69 | $2.69 | 0 |
| 2000-09-06 | $2.69 | $2.69 | 0 |
| 2000-09-05 | $2.69 | $2.69 | 650 |
| 2000-09-01 | $1.92 | $1.92 | 0 |
| 2000-08-31 | $1.92 | $1.92 | 0 |
| 2000-08-30 | $1.92 | $1.92 | 0 |
| 2000-08-29 | $1.92 | $1.92 | 0 |
| 2000-08-28 | $1.92 | $1.92 | 0 |
| 2000-08-25 | $1.92 | $1.92 | 0 |
| 2000-08-24 | $1.92 | $1.92 | 0 |
| 2000-08-23 | $1.92 | $1.92 | 0 |
| 2000-08-22 | $1.92 | $1.92 | 0 |
| 2000-08-21 | $1.92 | $1.92 | 0 |
| 2000-08-18 | $1.92 | $1.92 | 0 |
| 2000-08-17 | $1.92 | $1.92 | 0 |
| 2000-08-16 | $1.92 | $1.92 | 0 |
| 2000-08-15 | $1.92 | $1.92 | 0 |
| 2000-08-14 | $1.92 | $1.92 | 0 |
| 2000-08-11 | $1.92 | $1.92 | 0 |
| 2000-08-10 | $1.92 | $1.92 | 0 |
| 2000-08-09 | $1.92 | $1.92 | 0 |
| 2000-08-08 | $1.92 | $1.92 | 1,040 |
| 2000-08-07 | $2.40 | $2.40 | 0 |
| 2000-08-04 | $2.40 | $2.40 | 0 |
| 2000-08-03 | $2.40 | $2.40 | 0 |
| 2000-08-02 | $2.40 | $2.40 | 390 |
| 2000-08-01 | $2.74 | $2.74 | 0 |
| 2000-07-31 | $2.74 | $2.74 | 0 |
| 2000-07-28 | $2.74 | $2.74 | 0 |
| 2000-07-27 | $2.74 | $2.74 | 6,240 |
| 2000-07-26 | $3.27 | $3.27 | 0 |
| 2000-07-25 | $3.27 | $3.27 | 0 |
| 2000-07-24 | $3.27 | $3.27 | 0 |
| 2000-07-21 | $3.27 | $3.27 | 0 |
| 2000-07-20 | $3.27 | $3.27 | 6,630 |
| 2000-07-19 | $2.40 | $2.40 | 0 |
| 2000-07-18 | $2.40 | $2.40 | 11,570 |
| 2000-07-17 | $2.31 | $2.31 | 3,250 |
| 2000-07-14 | $2.88 | $2.88 | 0 |
| 2000-07-13 | $2.88 | $2.88 | 1,560 |
| 2000-07-12 | $2.88 | $2.88 | 1,300 |
| 2000-07-11 | $2.88 | $2.88 | 3,640 |
| 2000-07-10 | $2.88 | $2.88 | 0 |
| 2000-07-07 | $2.88 | $2.88 | 0 |
| 2000-07-06 | $2.88 | $2.88 | 0 |
| 2000-07-05 | $2.88 | $2.88 | 1,300 |
| 2000-07-03 | $3.17 | $3.17 | 11,180 |
| 2000-06-30 | $2.31 | $2.31 | 1,300 |
| 2000-06-29 | $2.31 | $2.31 | 2,600 |
| 2000-06-28 | $2.12 | $2.12 | 1,950 |
| 2000-06-27 | $1.83 | $1.83 | 2,860 |
| 2000-06-26 | $2.50 | $2.50 | 0 |
| 2000-06-23 | $2.50 | $2.50 | 0 |
| 2000-06-22 | $2.50 | $2.50 | 0 |
| 2000-06-21 | $2.50 | $2.50 | 2,080 |
| 2000-06-20 | $2.40 | $2.40 | 2,340 |
| 2000-06-19 | $2.50 | $2.50 | 0 |
| 2000-06-16 | $2.50 | $2.50 | 0 |
| 2000-06-15 | $2.50 | $2.50 | 0 |
| 2000-06-14 | $2.50 | $2.50 | 0 |
| 2000-06-13 | $2.50 | $2.50 | 1,300 |
| 2000-06-12 | $2.40 | $2.40 | 0 |
| 2000-06-09 | $2.40 | $2.40 | 0 |
| 2000-06-08 | $2.40 | $2.40 | 0 |
| 2000-06-07 | $2.40 | $2.40 | 0 |
| 2000-06-06 | $2.40 | $2.40 | 0 |
| 2000-06-05 | $2.40 | $2.40 | 0 |
| 2000-06-02 | $2.40 | $2.40 | 0 |
| 2000-06-01 | $2.40 | $2.40 | 6,890 |
| 2000-05-31 | $3.85 | $3.85 | 0 |
| 2000-05-30 | $3.85 | $3.85 | 0 |
| 2000-05-26 | $3.85 | $3.85 | 0 |
| 2000-05-25 | $3.85 | $3.85 | 0 |
| 2000-05-24 | $3.85 | $3.85 | 0 |
| 2000-05-23 | $3.85 | $3.85 | 1,300 |
| 2000-05-22 | $3.08 | $3.08 | 2,210 |
| 2000-05-19 | $3.08 | $3.08 | 1,300 |
| 2000-05-18 | $3.65 | $3.65 | 0 |
| 2000-05-17 | $3.65 | $3.65 | 7,410 |
| 2000-05-16 | $3.46 | $3.46 | 910 |
| 2000-05-15 | $3.46 | $3.46 | 0 |
| 2000-05-12 | $3.46 | $3.46 | 3,640 |
| 2000-05-11 | $3.65 | $3.65 | 0 |
| 2000-05-10 | $3.65 | $3.65 | 0 |
| 2000-05-09 | $3.65 | $3.65 | 0 |
| 2000-05-08 | $3.65 | $3.65 | 390 |
| 2000-05-05 | $4.13 | $4.13 | 0 |
| 2000-05-04 | $4.13 | $4.13 | 0 |
| 2000-05-03 | $4.13 | $4.13 | 0 |
| 2000-05-02 | $4.13 | $4.13 | 0 |
| 2000-05-01 | $4.13 | $4.13 | 0 |
| 2000-04-28 | $4.13 | $4.13 | 1,690 |
| 2000-04-27 | $4.23 | $4.23 | 3,770 |
| 2000-04-26 | $4.62 | $4.62 | 0 |
| 2000-04-25 | $4.62 | $4.62 | 390 |
| 2000-04-24 | $6.06 | $6.06 | 0 |
| 2000-04-20 | $6.06 | $6.06 | 650 |
| 2000-04-19 | $6.15 | $6.15 | 130 |
| 2000-04-18 | $4.62 | $4.62 | 650 |
| 2000-04-17 | $4.62 | $4.62 | 780 |
| 2000-04-14 | $6.15 | $6.15 | 130 |
| 2000-04-13 | $6.54 | $6.54 | 2,340 |
| 2000-04-12 | $5.77 | $5.77 | 0 |
| 2000-04-11 | $5.77 | $5.77 | 2,600 |
| 2000-04-10 | $6.15 | $6.15 | 0 |
| 2000-04-07 | $6.15 | $6.15 | 3,900 |
| 2000-04-06 | $6.15 | $6.15 | 910 |
| 2000-04-05 | $5.96 | $5.96 | 650 |
| 2000-04-04 | $5.96 | $5.96 | 650 |
| 2000-04-03 | $7.21 | $7.21 | 0 |
| 2000-03-31 | $7.21 | $7.21 | 1,560 |
| 2000-03-30 | $5.96 | $5.96 | 130 |
| 2000-03-29 | $7.31 | $7.31 | 0 |
| 2000-03-28 | $7.31 | $7.31 | 0 |
| 2000-03-27 | $7.31 | $7.31 | 260 |
| 2000-03-24 | $6.92 | $6.92 | 3,380 |
| 2000-03-23 | $5.96 | $5.96 | 0 |
| 2000-03-22 | $5.96 | $5.96 | 130 |
| 2000-03-21 | $5.96 | $5.96 | 1,950 |
| 2000-03-20 | $5.96 | $5.96 | 1,040 |
| 2000-03-17 | $5.87 | $5.87 | 0 |
| 2000-03-16 | $5.87 | $5.87 | 7,540 |
| 2000-03-15 | $6.92 | $6.92 | 1,300 |
| 2000-03-14 | $7.60 | $7.60 | 10,010 |
| 2000-03-13 | $8.27 | $8.27 | 2,080 |
| 2000-03-10 | $7.69 | $7.69 | 4,420 |
| 2000-03-09 | $7.88 | $7.88 | 13,520 |
| 2000-03-08 | $7.74 | $7.74 | 1,820 |
| 2000-03-07 | $7.88 | $7.88 | 22,880 |
| 2000-03-06 | $7.88 | $7.88 | 4,940 |
| 2000-03-03 | $6.92 | $6.92 | 11,050 |
| 2000-03-02 | $6.54 | $6.54 | 390 |
| 2000-03-01 | $6.92 | $6.92 | 650 |
| 2000-02-29 | $5.43 | $5.43 | 2,210 |
| 2000-02-28 | $5.50 | $5.50 | 1,950 |
| 2000-02-25 | $5.40 | $5.40 | 1,950 |
| 2000-02-24 | $5.38 | $5.38 | 7,670 |
| 2000-02-23 | $4.62 | $4.62 | 1,950 |
| 2000-02-22 | $5.00 | $5.00 | 520 |
| 2000-02-18 | $5.58 | $5.58 | 1,040 |
| 2000-02-17 | $5.58 | $5.58 | 910 |
| 2000-02-16 | $5.58 | $5.58 | 2,080 |
| 2000-02-15 | $5.00 | $5.00 | 3,510 |
| 2000-02-14 | $5.67 | $5.67 | 17,550 |
| 2000-02-11 | $3.94 | $3.94 | 6,500 |
| 2000-02-10 | $3.46 | $3.46 | 0 |
| 2000-02-09 | $3.46 | $3.46 | 0 |
| 2000-02-08 | $3.46 | $3.46 | 7,410 |
| 2000-02-07 | $3.17 | $3.17 | 780 |
| 2000-02-04 | $3.56 | $3.56 | 6,630 |
| 2000-02-03 | $3.08 | $3.08 | 11,180 |
| 2000-02-02 | $3.46 | $3.46 | 1,950 |
| 2000-02-01 | $3.08 | $3.08 | 0 |
| 2000-01-31 | $3.08 | $3.08 | 15,600 |
| 2000-01-28 | $2.88 | $2.88 | 0 |
| 2000-01-27 | $2.88 | $2.88 | 0 |
| 2000-01-26 | $2.88 | $2.88 | 0 |
| 2000-01-25 | $2.88 | $2.88 | 0 |
| 2000-01-24 | $2.88 | $2.88 | 0 |
| 2000-01-21 | $2.88 | $2.88 | 0 |
| 2000-01-20 | $2.88 | $2.88 | 3,250 |
| 2000-01-19 | $3.51 | $3.51 | 390 |
| 2000-01-18 | $3.51 | $3.51 | 0 |
| 2000-01-14 | $3.51 | $3.51 | 260 |
| 2000-01-13 | $3.08 | $3.08 | 4,030 |
| 2000-01-12 | $3.08 | $3.08 | 0 |
| 2000-01-11 | $3.08 | $3.08 | 0 |
| 2000-01-10 | $3.08 | $3.08 | 0 |
| 2000-01-07 | $3.08 | $3.08 | 3,120 |
| 2000-01-06 | $3.37 | $3.37 | 0 |
| 2000-01-05 | $3.37 | $3.37 | 0 |
| 2000-01-04 | $3.37 | $3.37 | 130 |
| 2000-01-03 | $3.37 | $3.37 | 2,600 |