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
- 1999-10-26 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 | $0.95 | $0.95 | 10,900 |
| 2000-12-28 | $0.95 | $0.95 | 15,220 |
| 2000-12-27 | $1.20 | $1.20 | 32,220 |
| 2000-12-26 | $1.00 | $1.00 | 11,480 |
| 2000-12-22 | $0.85 | $0.85 | 30,700 |
| 2000-12-21 | $0.80 | $0.80 | 20,100 |
| 2000-12-20 | $0.80 | $0.80 | 12,040 |
| 2000-12-19 | $0.80 | $0.80 | 17,100 |
| 2000-12-18 | $0.75 | $0.75 | 11,920 |
| 2000-12-15 | $0.90 | $0.90 | 12,220 |
| 2000-12-14 | $0.95 | $0.95 | 8,840 |
| 2000-12-13 | $0.95 | $0.95 | 8,600 |
| 2000-12-12 | $1.00 | $1.00 | 1,680 |
| 2000-12-11 | $1.00 | $1.00 | 0 |
| 2000-12-08 | $1.00 | $1.00 | 5,900 |
| 2000-12-07 | $0.85 | $0.85 | 9,660 |
| 2000-12-06 | $0.95 | $0.95 | 1,320 |
| 2000-12-05 | $0.94 | $0.94 | 5,760 |
| 2000-12-04 | $0.94 | $0.94 | 700 |
| 2000-12-01 | $1.05 | $1.05 | 15,500 |
| 2000-11-30 | $1.20 | $1.20 | 4,460 |
| 2000-11-29 | $1.00 | $1.00 | 3,260 |
| 2000-11-28 | $1.25 | $1.25 | 2,840 |
| 2000-11-27 | $1.00 | $1.00 | 2,300 |
| 2000-11-24 | $1.05 | $1.05 | 6,600 |
| 2000-11-22 | $1.09 | $1.09 | 9,340 |
| 2000-11-21 | $1.08 | $1.08 | 1,720 |
| 2000-11-20 | $1.25 | $1.25 | 940 |
| 2000-11-17 | $1.05 | $1.05 | 3,000 |
| 2000-11-16 | $1.10 | $1.10 | 2,300 |
| 2000-11-15 | $1.20 | $1.20 | 8,000 |
| 2000-11-14 | $1.20 | $1.20 | 3,620 |
| 2000-11-13 | $1.15 | $1.15 | 1,480 |
| 2000-11-10 | $1.25 | $1.25 | 1,400 |
| 2000-11-09 | $1.20 | $1.20 | 20,500 |
| 2000-11-08 | $1.33 | $1.33 | 13,920 |
| 2000-11-07 | $1.25 | $1.25 | 12,200 |
| 2000-11-06 | $1.35 | $1.35 | 34,100 |
| 2000-11-03 | $1.45 | $1.45 | 41,760 |
| 2000-11-02 | $1.25 | $1.25 | 37,060 |
| 2000-11-01 | $1.09 | $1.09 | 1,280 |
| 2000-10-31 | $1.09 | $1.09 | 1,600 |
| 2000-10-30 | $1.00 | $1.00 | 15,300 |
| 2000-10-27 | $0.85 | $0.85 | 7,460 |
| 2000-10-26 | $1.00 | $1.00 | 13,440 |
| 2000-10-25 | $1.20 | $1.20 | 4,600 |
| 2000-10-24 | $1.25 | $1.25 | 17,500 |
| 2000-10-23 | $1.15 | $1.15 | 19,840 |
| 2000-10-20 | $0.95 | $0.95 | 10,120 |
| 2000-10-19 | $1.10 | $1.10 | 17,580 |
| 2000-10-18 | $1.09 | $1.09 | 22,200 |
| 2000-10-17 | $1.28 | $1.28 | 13,380 |
| 2000-10-16 | $1.50 | $1.50 | 4,140 |
| 2000-10-13 | $1.60 | $1.60 | 9,700 |
| 2000-10-12 | $1.41 | $1.41 | 9,420 |
| 2000-10-11 | $1.41 | $1.41 | 10,540 |
| 2000-10-10 | $1.88 | $1.88 | 14,200 |
| 2000-10-09 | $2.19 | $2.19 | 200 |
| 2000-10-06 | $1.93 | $1.93 | 16,900 |
| 2000-10-05 | $2.03 | $2.03 | 4,660 |
| 2000-10-04 | $2.60 | $2.60 | 20,480 |
| 2000-10-03 | $2.19 | $2.19 | 8,700 |
| 2000-10-02 | $2.50 | $2.50 | 21,400 |
| 2000-09-29 | $3.13 | $3.13 | 10,000 |
| 2000-09-28 | $3.44 | $3.44 | 13,920 |
| 2000-09-27 | $3.59 | $3.59 | 11,660 |
| 2000-09-26 | $3.44 | $3.44 | 5,260 |
| 2000-09-25 | $3.75 | $3.75 | 14,200 |
| 2000-09-22 | $3.75 | $3.75 | 4,900 |
| 2000-09-21 | $3.75 | $3.75 | 21,180 |
| 2000-09-20 | $3.45 | $3.45 | 8,240 |
| 2000-09-19 | $3.91 | $3.91 | 2,820 |
| 2000-09-18 | $4.06 | $4.06 | 12,840 |
| 2000-09-15 | $4.20 | $4.20 | 5,420 |
| 2000-09-14 | $4.38 | $4.38 | 5,680 |
| 2000-09-13 | $4.84 | $4.84 | 2,260 |
| 2000-09-12 | $5.00 | $5.00 | 6,180 |
| 2000-09-11 | $5.16 | $5.16 | 5,600 |
| 2000-09-08 | $5.31 | $5.31 | 5,980 |
| 2000-09-07 | $5.60 | $5.60 | 7,220 |
| 2000-09-06 | $5.31 | $5.31 | 6,840 |
| 2000-09-05 | $5.47 | $5.47 | 2,200 |
| 2000-09-01 | $5.94 | $5.94 | 200 |
| 2000-08-31 | $5.63 | $5.63 | 7,260 |
| 2000-08-30 | $5.94 | $5.94 | 13,200 |
| 2000-08-29 | $5.94 | $5.94 | 16,040 |
| 2000-08-28 | $5.94 | $5.94 | 20,940 |
| 2000-08-25 | $5.85 | $5.85 | 11,120 |
| 2000-08-24 | $6.00 | $6.00 | 14,540 |
| 2000-08-23 | $5.63 | $5.63 | 2,440 |
| 2000-08-22 | $5.63 | $5.63 | 11,680 |
| 2000-08-21 | $6.25 | $6.25 | 1,200 |
| 2000-08-18 | $6.25 | $6.25 | 1,600 |
| 2000-08-17 | $5.78 | $5.78 | 6,160 |
| 2000-08-16 | $7.03 | $7.03 | 33,840 |
| 2000-08-15 | $6.85 | $6.85 | 29,820 |
| 2000-08-14 | $6.41 | $6.41 | 37,040 |
| 2000-08-11 | $4.38 | $4.38 | 17,960 |
| 2000-08-10 | $3.75 | $3.75 | 3,220 |
| 2000-08-09 | $3.75 | $3.75 | 1,860 |
| 2000-08-08 | $4.22 | $4.22 | 720 |
| 2000-08-07 | $4.06 | $4.06 | 6,540 |
| 2000-08-04 | $3.91 | $3.91 | 15,140 |
| 2000-08-03 | $3.75 | $3.75 | 1,780 |
| 2000-08-02 | $4.06 | $4.06 | 7,200 |
| 2000-08-01 | $4.20 | $4.20 | 1,300 |
| 2000-07-31 | $4.06 | $4.06 | 4,000 |
| 2000-07-28 | $4.25 | $4.25 | 13,660 |
| 2000-07-27 | $4.50 | $4.50 | 15,700 |
| 2000-07-26 | $5.16 | $5.16 | 10,280 |
| 2000-07-25 | $5.63 | $5.63 | 11,260 |
| 2000-07-24 | $6.09 | $6.09 | 2,240 |
| 2000-07-21 | $6.25 | $6.25 | 2,260 |
| 2000-07-20 | $6.09 | $6.09 | 4,020 |
| 2000-07-19 | $6.41 | $6.41 | 12,200 |
| 2000-07-18 | $6.25 | $6.25 | 5,500 |
| 2000-07-17 | $6.88 | $6.88 | 79,420 |
| 2000-07-14 | $6.50 | $6.50 | 17,780 |
| 2000-07-13 | $6.09 | $6.09 | 26,320 |
| 2000-07-12 | $5.94 | $5.94 | 9,920 |
| 2000-07-11 | $7.00 | $7.00 | 2,660 |
| 2000-07-10 | $7.19 | $7.19 | 920 |
| 2000-07-07 | $7.19 | $7.19 | 1,840 |
| 2000-07-06 | $7.19 | $7.19 | 4,060 |
| 2000-07-05 | $7.03 | $7.03 | 9,240 |
| 2000-07-03 | $6.75 | $6.75 | 200 |
| 2000-06-30 | $7.03 | $7.03 | 2,280 |
| 2000-06-29 | $7.03 | $7.03 | 7,600 |
| 2000-06-28 | $7.20 | $7.20 | 3,380 |
| 2000-06-27 | $6.88 | $6.88 | 8,540 |
| 2000-06-26 | $7.40 | $7.40 | 2,540 |
| 2000-06-23 | $7.35 | $7.35 | 15,280 |
| 2000-06-22 | $7.66 | $7.66 | 460 |
| 2000-06-21 | $8.13 | $8.13 | 4,580 |
| 2000-06-20 | $8.44 | $8.44 | 13,620 |
| 2000-06-19 | $8.90 | $8.90 | 2,220 |
| 2000-06-16 | $8.44 | $8.44 | 18,480 |
| 2000-06-15 | $8.50 | $8.50 | 2,620 |
| 2000-06-14 | $8.25 | $8.25 | 2,860 |
| 2000-06-13 | $7.81 | $7.81 | 5,120 |
| 2000-06-12 | $8.25 | $8.25 | 7,900 |
| 2000-06-09 | $8.13 | $8.13 | 17,040 |
| 2000-06-08 | $7.81 | $7.81 | 8,980 |
| 2000-06-07 | $7.81 | $7.81 | 5,060 |
| 2000-06-06 | $8.13 | $8.13 | 7,380 |
| 2000-06-05 | $8.50 | $8.50 | 4,100 |
| 2000-06-02 | $9.06 | $9.06 | 60 |
| 2000-06-01 | $8.75 | $8.75 | 2,720 |
| 2000-05-31 | $9.38 | $9.38 | 5,200 |
| 2000-05-30 | $10.00 | $10.00 | 4,560 |
| 2000-05-26 | $9.00 | $9.00 | 14,480 |
| 2000-05-25 | $10.15 | $10.15 | 3,800 |
| 2000-05-24 | $10.63 | $10.63 | 4,180 |
| 2000-05-23 | $11.50 | $11.50 | 6,620 |
| 2000-05-22 | $12.50 | $12.50 | 3,420 |
| 2000-05-19 | $12.65 | $12.65 | 10,220 |
| 2000-05-18 | $12.50 | $12.50 | 8,580 |
| 2000-05-17 | $12.50 | $12.50 | 4,900 |
| 2000-05-16 | $12.81 | $12.81 | 9,360 |
| 2000-05-15 | $13.00 | $13.00 | 10,160 |
| 2000-05-12 | $12.50 | $12.50 | 14,720 |
| 2000-05-11 | $10.00 | $10.00 | 11,840 |
| 2000-05-10 | $8.50 | $8.50 | 16,160 |
| 2000-05-09 | $9.00 | $9.00 | 1,840 |
| 2000-05-08 | $9.50 | $9.50 | 5,860 |
| 2000-05-05 | $9.50 | $9.50 | 4,200 |
| 2000-05-04 | $8.25 | $8.25 | 1,640 |
| 2000-05-03 | $9.00 | $9.00 | 1,340 |
| 2000-05-02 | $9.00 | $9.00 | 3,720 |
| 2000-05-01 | $8.50 | $8.50 | 2,260 |
| 2000-04-28 | $8.25 | $8.25 | 11,420 |
| 2000-04-27 | $7.75 | $7.75 | 1,220 |
| 2000-04-26 | $8.00 | $8.00 | 2,760 |
| 2000-04-25 | $8.00 | $8.00 | 2,720 |
| 2000-04-24 | $8.75 | $8.75 | 1,140 |
| 2000-04-20 | $9.00 | $9.00 | 800 |
| 2000-04-19 | $10.00 | $10.00 | 3,160 |
| 2000-04-18 | $8.75 | $8.75 | 8,540 |
| 2000-04-17 | $10.00 | $10.00 | 7,880 |
| 2000-04-14 | $10.50 | $10.50 | 31,060 |
| 2000-04-13 | $12.25 | $12.25 | 5,700 |
| 2000-04-12 | $12.00 | $12.00 | 17,420 |
| 2000-04-11 | $12.50 | $12.50 | 10,040 |
| 2000-04-10 | $12.50 | $12.50 | 13,980 |
| 2000-04-07 | $12.75 | $12.75 | 19,260 |
| 2000-04-06 | $11.00 | $11.00 | 4,020 |
| 2000-04-05 | $11.25 | $11.25 | 3,360 |
| 2000-04-04 | $10.65 | $10.65 | 6,220 |
| 2000-04-03 | $13.00 | $13.00 | 8,840 |
| 2000-03-31 | $13.75 | $13.75 | 11,500 |
| 2000-03-30 | $12.00 | $12.00 | 17,940 |
| 2000-03-29 | $10.63 | $10.63 | 20,680 |
| 2000-03-28 | $10.63 | $10.63 | 29,460 |
| 2000-03-27 | $11.25 | $11.25 | 11,220 |
| 2000-03-24 | $12.25 | $12.25 | 27,260 |
| 2000-03-23 | $12.60 | $12.60 | 28,080 |
| 2000-03-22 | $12.50 | $12.50 | 25,100 |
| 2000-03-21 | $14.00 | $14.00 | 4,660 |
| 2000-03-20 | $14.25 | $14.25 | 3,380 |
| 2000-03-17 | $13.75 | $13.75 | 12,580 |
| 2000-03-16 | $15.00 | $15.00 | 3,140 |
| 2000-03-15 | $15.00 | $15.00 | 23,400 |
| 2000-03-14 | $16.25 | $16.25 | 8,800 |
| 2000-03-13 | $17.00 | $17.00 | 20,720 |
| 2000-03-10 | $17.25 | $17.25 | 22,040 |
| 2000-03-09 | $16.25 | $16.25 | 23,980 |
| 2000-03-08 | $17.00 | $17.00 | 15,140 |
| 2000-03-07 | $18.00 | $18.00 | 33,480 |
| 2000-03-06 | $19.50 | $19.50 | 20,380 |
| 2000-03-03 | $18.25 | $18.25 | 30,880 |
| 2000-03-02 | $18.25 | $18.25 | 24,560 |
| 2000-03-01 | $18.10 | $18.10 | 35,340 |
| 2000-02-29 | $17.50 | $17.50 | 51,520 |
| 2000-02-28 | $18.25 | $18.25 | 38,660 |
| 2000-02-25 | $12.00 | $12.00 | 5,700 |
| 2000-02-24 | $12.15 | $12.15 | 120,820 |
| 2000-02-23 | $11.88 | $11.88 | 18,160 |
| 2000-02-22 | $10.50 | $10.50 | 35,840 |
| 2000-02-18 | $7.95 | $7.95 | 31,800 |
| 2000-02-17 | $7.25 | $7.25 | 26,300 |
| 2000-02-16 | $7.50 | $7.50 | 13,640 |
| 2000-02-15 | $7.50 | $7.50 | 13,220 |
| 2000-02-14 | $7.50 | $7.50 | 3,300 |
| 2000-02-11 | $7.25 | $7.25 | 8,280 |
| 2000-02-10 | $7.50 | $7.50 | 7,700 |
| 2000-02-09 | $7.75 | $7.75 | 4,600 |
| 2000-02-08 | $7.50 | $7.50 | 13,300 |
| 2000-02-07 | $7.25 | $7.25 | 4,400 |
| 2000-02-04 | $12.65 | $12.65 | 0 |
| 2000-02-03 | $12.65 | $12.65 | 0 |
| 2000-02-02 | $12.65 | $12.65 | 0 |
| 2000-02-01 | $12.65 | $12.65 | 0 |
| 2000-01-31 | $12.65 | $12.65 | 0 |
| 2000-01-28 | $12.65 | $12.65 | 0 |
| 2000-01-27 | $12.65 | $12.65 | 0 |
| 2000-01-26 | $12.65 | $12.65 | 0 |
| 2000-01-25 | $12.65 | $12.65 | 0 |
| 2000-01-24 | $12.65 | $12.65 | 0 |
| 2000-01-21 | $12.65 | $12.65 | 0 |
| 2000-01-20 | $12.65 | $12.65 | 0 |
| 2000-01-19 | $12.65 | $12.65 | 0 |
| 2000-01-18 | $12.65 | $12.65 | 0 |
| 2000-01-14 | $12.65 | $12.65 | 0 |
| 2000-01-13 | $12.65 | $12.65 | 0 |
| 2000-01-12 | $12.65 | $12.65 | 0 |
| 2000-01-11 | $12.65 | $12.65 | 0 |
| 2000-01-10 | $12.65 | $12.65 | 0 |
| 2000-01-07 | $12.65 | $12.65 | 0 |
| 2000-01-06 | $12.65 | $12.65 | 1,920 |
| 2000-01-05 | $12.65 | $12.65 | 6,080 |
| 2000-01-04 | $13.50 | $13.50 | 2,040 |
| 2000-01-03 | $13.50 | $13.50 | 2,500 |