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
- 1991-05-21 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 | $3.13 | $3.13 | 45,825 |
| 2000-12-28 | $2.63 | $2.63 | 36,700 |
| 2000-12-27 | $3.00 | $3.00 | 39,250 |
| 2000-12-26 | $3.00 | $3.00 | 16,950 |
| 2000-12-22 | $3.63 | $3.63 | 13,000 |
| 2000-12-21 | $3.50 | $3.50 | 13,200 |
| 2000-12-20 | $3.50 | $3.50 | 16,650 |
| 2000-12-19 | $3.75 | $3.75 | 8,325 |
| 2000-12-18 | $3.88 | $3.88 | 23,675 |
| 2000-12-15 | $3.00 | $3.00 | 13,675 |
| 2000-12-14 | $3.50 | $3.50 | 11,225 |
| 2000-12-13 | $4.00 | $4.00 | 8,650 |
| 2000-12-12 | $4.13 | $4.13 | 12,400 |
| 2000-12-11 | $4.25 | $4.25 | 7,825 |
| 2000-12-08 | $4.38 | $4.38 | 10,550 |
| 2000-12-07 | $4.38 | $4.38 | 34,125 |
| 2000-12-06 | $4.25 | $4.25 | 98,725 |
| 2000-12-05 | $4.00 | $4.00 | 11,500 |
| 2000-12-04 | $4.00 | $4.00 | 7,900 |
| 2000-12-01 | $3.63 | $3.63 | 9,000 |
| 2000-11-30 | $4.25 | $4.25 | 11,675 |
| 2000-11-29 | $4.13 | $4.13 | 8,875 |
| 2000-11-28 | $4.75 | $4.75 | 11,875 |
| 2000-11-27 | $5.00 | $5.00 | 8,575 |
| 2000-11-24 | $4.88 | $4.88 | 10,175 |
| 2000-11-22 | $4.50 | $4.50 | 11,300 |
| 2000-11-21 | $4.63 | $4.63 | 4,975 |
| 2000-11-20 | $4.50 | $4.50 | 4,850 |
| 2000-11-17 | $5.00 | $5.00 | 7,025 |
| 2000-11-16 | $5.75 | $5.75 | 6,200 |
| 2000-11-15 | $5.38 | $5.38 | 13,750 |
| 2000-11-14 | $5.00 | $5.00 | 9,650 |
| 2000-11-13 | $4.75 | $4.75 | 2,575 |
| 2000-11-10 | $5.00 | $5.00 | 7,675 |
| 2000-11-09 | $5.00 | $5.00 | 5,925 |
| 2000-11-08 | $5.50 | $5.50 | 550 |
| 2000-11-07 | $5.50 | $5.50 | 12,400 |
| 2000-11-06 | $5.50 | $5.50 | 27,350 |
| 2000-11-03 | $5.50 | $5.50 | 102,300 |
| 2000-11-02 | $5.50 | $5.50 | 47,125 |
| 2000-11-01 | $5.50 | $5.50 | 48,025 |
| 2000-10-31 | $5.50 | $5.50 | 3,075 |
| 2000-10-30 | $5.13 | $5.13 | 7,675 |
| 2000-10-27 | $5.50 | $5.50 | 1,475 |
| 2000-10-26 | $6.00 | $6.00 | 9,625 |
| 2000-10-25 | $6.50 | $6.50 | 6,600 |
| 2000-10-24 | $6.00 | $6.00 | 23,550 |
| 2000-10-23 | $7.00 | $7.00 | 15,350 |
| 2000-10-20 | $4.50 | $4.50 | 7,175 |
| 2000-10-19 | $4.25 | $4.25 | 13,225 |
| 2000-10-18 | $4.75 | $4.75 | 11,150 |
| 2000-10-17 | $4.88 | $4.88 | 3,025 |
| 2000-10-16 | $5.13 | $5.13 | 8,975 |
| 2000-10-13 | $5.13 | $5.13 | 16,250 |
| 2000-10-12 | $5.75 | $5.75 | 8,375 |
| 2000-10-11 | $5.75 | $5.75 | 4,100 |
| 2000-10-10 | $5.75 | $5.75 | 10,450 |
| 2000-10-09 | $5.88 | $5.88 | 1,125 |
| 2000-10-06 | $5.75 | $5.75 | 17,825 |
| 2000-10-05 | $5.88 | $5.88 | 24,925 |
| 2000-10-04 | $5.88 | $5.88 | 9,800 |
| 2000-10-03 | $6.00 | $6.00 | 1,600 |
| 2000-10-02 | $6.00 | $6.00 | 2,825 |
| 2000-09-29 | $6.00 | $6.00 | 37,375 |
| 2000-09-28 | $6.13 | $6.13 | 13,500 |
| 2000-09-27 | $6.13 | $6.13 | 11,575 |
| 2000-09-26 | $6.50 | $6.50 | 6,950 |
| 2000-09-25 | $6.25 | $6.25 | 8,750 |
| 2000-09-22 | $6.13 | $6.13 | 10,000 |
| 2000-09-21 | $6.13 | $6.13 | 8,475 |
| 2000-09-20 | $6.38 | $6.38 | 11,825 |
| 2000-09-19 | $6.50 | $6.50 | 13,350 |
| 2000-09-18 | $6.25 | $6.25 | 8,750 |
| 2000-09-15 | $6.50 | $6.50 | 18,525 |
| 2000-09-14 | $6.75 | $6.75 | 2,850 |
| 2000-09-13 | $7.00 | $7.00 | 4,000 |
| 2000-09-12 | $7.00 | $7.00 | 36,675 |
| 2000-09-11 | $7.38 | $7.38 | 12,825 |
| 2000-09-08 | $7.75 | $7.75 | 14,825 |
| 2000-09-07 | $7.50 | $7.50 | 14,000 |
| 2000-09-06 | $7.25 | $7.25 | 2,625 |
| 2000-09-05 | $7.00 | $7.00 | 8,075 |
| 2000-09-01 | $7.38 | $7.38 | 6,725 |
| 2000-08-31 | $7.13 | $7.13 | 58,325 |
| 2000-08-30 | $7.00 | $7.00 | 8,150 |
| 2000-08-29 | $7.50 | $7.50 | 26,525 |
| 2000-08-28 | $7.13 | $7.13 | 7,775 |
| 2000-08-25 | $6.75 | $6.75 | 1,550 |
| 2000-08-24 | $6.75 | $6.75 | 5,900 |
| 2000-08-23 | $6.75 | $6.75 | 29,750 |
| 2000-08-22 | $7.00 | $7.00 | 23,450 |
| 2000-08-21 | $7.25 | $7.25 | 25,525 |
| 2000-08-18 | $8.00 | $8.00 | 33,525 |
| 2000-08-17 | $6.63 | $6.63 | 77,525 |
| 2000-08-16 | $6.00 | $6.00 | 10,950 |
| 2000-08-15 | $6.13 | $6.13 | 3,150 |
| 2000-08-14 | $6.25 | $6.25 | 2,500 |
| 2000-08-11 | $6.50 | $6.50 | 17,150 |
| 2000-08-10 | $6.13 | $6.13 | 3,575 |
| 2000-08-09 | $6.50 | $6.50 | 1,075 |
| 2000-08-08 | $6.38 | $6.38 | 1,925 |
| 2000-08-07 | $6.25 | $6.25 | 19,325 |
| 2000-08-04 | $6.50 | $6.50 | 9,850 |
| 2000-08-03 | $6.00 | $6.00 | 9,825 |
| 2000-08-02 | $6.50 | $6.50 | 5,150 |
| 2000-08-01 | $6.75 | $6.75 | 12,650 |
| 2000-07-31 | $7.00 | $7.00 | 23,050 |
| 2000-07-28 | $7.13 | $7.13 | 7,150 |
| 2000-07-27 | $7.25 | $7.25 | 15,375 |
| 2000-07-26 | $7.50 | $7.50 | 4,775 |
| 2000-07-25 | $7.25 | $7.25 | 5,300 |
| 2000-07-24 | $7.50 | $7.50 | 7,125 |
| 2000-07-21 | $6.63 | $6.63 | 20,925 |
| 2000-07-20 | $7.25 | $7.25 | 3,750 |
| 2000-07-19 | $7.50 | $7.50 | 5,325 |
| 2000-07-18 | $7.00 | $7.00 | 7,400 |
| 2000-07-17 | $7.50 | $7.50 | 6,225 |
| 2000-07-14 | $7.25 | $7.25 | 12,800 |
| 2000-07-13 | $7.50 | $7.50 | 24,475 |
| 2000-07-12 | $7.00 | $7.00 | 19,275 |
| 2000-07-11 | $7.13 | $7.13 | 4,975 |
| 2000-07-10 | $7.00 | $7.00 | 4,050 |
| 2000-07-07 | $6.75 | $6.75 | 2,650 |
| 2000-07-06 | $6.50 | $6.50 | 4,175 |
| 2000-07-05 | $6.75 | $6.75 | 7,875 |
| 2000-07-03 | $7.00 | $7.00 | 7,325 |
| 2000-06-30 | $7.00 | $7.00 | 9,775 |
| 2000-06-29 | $6.25 | $6.25 | 375 |
| 2000-06-28 | $6.25 | $6.25 | 4,375 |
| 2000-06-27 | $6.00 | $6.00 | 7,875 |
| 2000-06-26 | $6.13 | $6.13 | 1,325 |
| 2000-06-23 | $6.50 | $6.50 | 7,500 |
| 2000-06-22 | $6.25 | $6.25 | 5,800 |
| 2000-06-21 | $6.75 | $6.75 | 9,500 |
| 2000-06-20 | $6.25 | $6.25 | 2,000 |
| 2000-06-19 | $6.25 | $6.25 | 1,225 |
| 2000-06-16 | $6.13 | $6.13 | 7,075 |
| 2000-06-15 | $6.00 | $6.00 | 3,700 |
| 2000-06-14 | $6.00 | $6.00 | 11,175 |
| 2000-06-13 | $6.00 | $6.00 | 10,700 |
| 2000-06-12 | $6.25 | $6.25 | 4,250 |
| 2000-06-09 | $6.38 | $6.38 | 10,150 |
| 2000-06-08 | $5.75 | $5.75 | 26,325 |
| 2000-06-07 | $5.25 | $5.25 | 21,675 |
| 2000-06-06 | $4.88 | $4.88 | 7,950 |
| 2000-06-05 | $5.13 | $5.13 | 10,400 |
| 2000-06-02 | $5.00 | $5.00 | 12,975 |
| 2000-06-01 | $5.25 | $5.25 | 8,250 |
| 2000-05-31 | $5.25 | $5.25 | 3,575 |
| 2000-05-30 | $5.50 | $5.50 | 5,500 |
| 2000-05-26 | $5.00 | $5.00 | 8,150 |
| 2000-05-25 | $5.00 | $5.00 | 8,550 |
| 2000-05-24 | $5.00 | $5.00 | 19,750 |
| 2000-05-23 | $5.50 | $5.50 | 17,150 |
| 2000-05-22 | $5.75 | $5.75 | 7,275 |
| 2000-05-19 | $6.00 | $6.00 | 46,925 |
| 2000-05-18 | $6.25 | $6.25 | 2,525 |
| 2000-05-17 | $6.63 | $6.63 | 3,700 |
| 2000-05-16 | $7.13 | $7.13 | 19,375 |
| 2000-05-15 | $6.13 | $6.13 | 17,025 |
| 2000-05-12 | $6.75 | $6.75 | 3,625 |
| 2000-05-11 | $7.00 | $7.00 | 21,150 |
| 2000-05-10 | $6.63 | $6.63 | 25,725 |
| 2000-05-09 | $7.00 | $7.00 | 21,650 |
| 2000-05-08 | $7.19 | $7.19 | 21,300 |
| 2000-05-05 | $6.13 | $6.13 | 34,575 |
| 2000-05-04 | $6.13 | $6.13 | 19,750 |
| 2000-05-03 | $6.00 | $6.00 | 38,600 |
| 2000-05-02 | $6.50 | $6.50 | 8,275 |
| 2000-05-01 | $6.75 | $6.75 | 2,650 |
| 2000-04-28 | $7.00 | $7.00 | 2,925 |
| 2000-04-27 | $7.13 | $7.13 | 8,525 |
| 2000-04-26 | $6.75 | $6.75 | 7,100 |
| 2000-04-25 | $6.75 | $6.75 | 15,600 |
| 2000-04-24 | $7.50 | $7.50 | 9,400 |
| 2000-04-20 | $6.63 | $6.63 | 6,275 |
| 2000-04-19 | $6.50 | $6.50 | 15,000 |
| 2000-04-18 | $6.75 | $6.75 | 27,025 |
| 2000-04-17 | $6.00 | $6.00 | 22,500 |
| 2000-04-14 | $6.50 | $6.50 | 27,025 |
| 2000-04-13 | $7.00 | $7.00 | 21,400 |
| 2000-04-12 | $7.13 | $7.13 | 6,825 |
| 2000-04-11 | $7.25 | $7.25 | 18,450 |
| 2000-04-10 | $7.25 | $7.25 | 28,400 |
| 2000-04-07 | $7.00 | $7.00 | 51,050 |
| 2000-04-06 | $7.00 | $7.00 | 127,000 |
| 2000-04-05 | $6.50 | $6.50 | 94,400 |
| 2000-04-04 | $6.50 | $6.50 | 46,500 |
| 2000-04-03 | $7.75 | $7.75 | 34,450 |
| 2000-03-31 | $10.00 | $10.00 | 16,800 |
| 2000-03-30 | $10.75 | $10.75 | 10,275 |
| 2000-03-29 | $10.50 | $10.50 | 9,825 |
| 2000-03-28 | $11.63 | $11.63 | 9,625 |
| 2000-03-27 | $12.13 | $12.13 | 9,550 |
| 2000-03-24 | $12.38 | $12.38 | 22,200 |
| 2000-03-23 | $11.50 | $11.50 | 20,825 |
| 2000-03-22 | $10.75 | $10.75 | 22,175 |
| 2000-03-21 | $10.50 | $10.50 | 17,350 |
| 2000-03-20 | $11.00 | $11.00 | 17,850 |
| 2000-03-17 | $12.50 | $12.50 | 19,800 |
| 2000-03-16 | $12.00 | $12.00 | 24,700 |
| 2000-03-15 | $12.50 | $12.50 | 26,325 |
| 2000-03-14 | $13.00 | $13.00 | 42,050 |
| 2000-03-13 | $15.00 | $15.00 | 68,225 |
| 2000-03-10 | $15.00 | $15.00 | 282,800 |
| 2000-03-09 | $13.50 | $13.50 | 545,725 |
| 2000-03-08 | $8.00 | $8.00 | 37,375 |
| 2000-03-07 | $7.75 | $7.75 | 83,175 |
| 2000-03-06 | $9.50 | $9.50 | 78,800 |
| 2000-03-03 | $11.00 | $11.00 | 19,675 |
| 2000-03-02 | $10.00 | $10.00 | 20,450 |
| 2000-03-01 | $10.50 | $10.50 | 11,500 |
| 2000-02-29 | $10.75 | $10.75 | 4,400 |
| 2000-02-28 | $10.00 | $10.00 | 7,925 |
| 2000-02-25 | $10.88 | $10.88 | 21,325 |
| 2000-02-24 | $11.25 | $11.25 | 9,000 |
| 2000-02-23 | $12.25 | $12.25 | 45,525 |
| 2000-02-22 | $11.75 | $11.75 | 76,650 |
| 2000-02-18 | $10.00 | $10.00 | 26,000 |
| 2000-02-17 | $9.13 | $9.13 | 15,650 |
| 2000-02-16 | $10.00 | $10.00 | 12,325 |
| 2000-02-15 | $10.50 | $10.50 | 17,025 |
| 2000-02-14 | $10.75 | $10.75 | 14,375 |
| 2000-02-11 | $10.50 | $10.50 | 14,925 |
| 2000-02-10 | $11.00 | $11.00 | 27,475 |
| 2000-02-09 | $10.50 | $10.50 | 72,300 |
| 2000-02-08 | $10.75 | $10.75 | 20,125 |
| 2000-02-07 | $10.50 | $10.50 | 15,975 |
| 2000-02-04 | $11.00 | $11.00 | 16,950 |
| 2000-02-03 | $11.38 | $11.38 | 42,875 |
| 2000-02-02 | $11.25 | $11.25 | 12,675 |
| 2000-02-01 | $10.25 | $10.25 | 15,200 |
| 2000-01-31 | $10.75 | $10.75 | 31,225 |
| 2000-01-28 | $10.50 | $10.50 | 21,850 |
| 2000-01-27 | $11.25 | $11.25 | 20,500 |
| 2000-01-26 | $11.25 | $11.25 | 29,575 |
| 2000-01-25 | $12.00 | $12.00 | 72,925 |
| 2000-01-24 | $12.75 | $12.75 | 118,025 |
| 2000-01-21 | $11.38 | $11.38 | 113,175 |
| 2000-01-20 | $9.00 | $9.00 | 123,200 |
| 2000-01-19 | $8.50 | $8.50 | 103,850 |
| 2000-01-18 | $6.25 | $6.25 | 10,625 |
| 2000-01-14 | $5.50 | $5.50 | 34,250 |
| 2000-01-13 | $5.50 | $5.50 | 15,050 |
| 2000-01-12 | $5.00 | $5.00 | 19,400 |
| 2000-01-11 | $5.38 | $5.38 | 10,450 |
| 2000-01-10 | $5.00 | $5.00 | 9,650 |
| 2000-01-07 | $4.69 | $4.69 | 15,725 |
| 2000-01-06 | $5.13 | $5.13 | 32,575 |
| 2000-01-05 | $5.25 | $5.25 | 18,800 |
| 2000-01-04 | $5.38 | $5.38 | 37,725 |
| 2000-01-03 | $6.63 | $6.63 | 13,100 |