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
- 1986-11-25 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 | $2.38 | $3.09 | 127,100 |
| 2000-12-28 | $2.44 | $3.17 | 95,400 |
| 2000-12-27 | $2.59 | $3.37 | 87,500 |
| 2000-12-26 | $2.63 | $3.41 | 38,300 |
| 2000-12-22 | $2.56 | $3.33 | 37,400 |
| 2000-12-21 | $2.63 | $3.41 | 37,700 |
| 2000-12-20 | $2.63 | $3.41 | 15,400 |
| 2000-12-19 | $2.75 | $3.57 | 67,900 |
| 2000-12-18 | $2.75 | $3.57 | 23,300 |
| 2000-12-15 | $3.06 | $3.98 | 34,800 |
| 2000-12-14 | $3.00 | $3.90 | 4,600 |
| 2000-12-13 | $3.13 | $4.06 | 20,900 |
| 2000-12-12 | $3.06 | $3.98 | 23,900 |
| 2000-12-11 | $3.00 | $3.90 | 9,000 |
| 2000-12-08 | $3.06 | $3.98 | 10,500 |
| 2000-12-07 | $2.94 | $3.82 | 4,100 |
| 2000-12-06 | $3.00 | $3.90 | 37,300 |
| 2000-12-05 | $3.13 | $4.06 | 17,900 |
| 2000-12-04 | $2.88 | $3.73 | 21,600 |
| 2000-12-01 | $3.22 | $4.18 | 102,300 |
| 2000-11-30 | $2.88 | $3.73 | 19,200 |
| 2000-11-29 | $3.06 | $3.98 | 3,500 |
| 2000-11-28 | $3.13 | $4.06 | 1,700 |
| 2000-11-27 | $3.19 | $4.14 | 26,900 |
| 2000-11-24 | $3.25 | $4.22 | 9,000 |
| 2000-11-22 | $2.88 | $3.73 | 29,300 |
| 2000-11-21 | $2.94 | $3.82 | 93,500 |
| 2000-11-20 | $2.75 | $3.57 | 26,800 |
| 2000-11-17 | $2.94 | $3.82 | 13,700 |
| 2000-11-16 | $3.00 | $3.90 | 37,300 |
| 2000-11-15 | $3.00 | $3.90 | 24,700 |
| 2000-11-14 | $3.00 | $3.90 | 27,200 |
| 2000-11-13 | $3.00 | $3.90 | 150,300 |
| 2000-11-10 | $3.00 | $3.90 | 276,400 |
| 2000-11-09 | $2.94 | $3.82 | 132,900 |
| 2000-11-08 | $3.00 | $3.90 | 102,400 |
| 2000-11-07 | $3.25 | $4.22 | 18,900 |
| 2000-11-06 | $3.19 | $4.14 | 15,500 |
| 2000-11-03 | $3.25 | $4.22 | 16,200 |
| 2000-11-02 | $3.19 | $4.14 | 20,200 |
| 2000-11-01 | $3.19 | $4.14 | 22,000 |
| 2000-10-31 | $3.19 | $4.14 | 63,000 |
| 2000-10-30 | $3.13 | $4.06 | 34,700 |
| 2000-10-27 | $3.19 | $4.14 | 4,900 |
| 2000-10-26 | $3.25 | $4.22 | 19,900 |
| 2000-10-25 | $3.38 | $4.38 | 13,900 |
| 2000-10-24 | $3.25 | $4.22 | 5,700 |
| 2000-10-23 | $3.25 | $4.22 | 47,700 |
| 2000-10-20 | $3.31 | $4.30 | 18,200 |
| 2000-10-19 | $3.38 | $4.38 | 12,000 |
| 2000-10-18 | $3.50 | $4.55 | 49,400 |
| 2000-10-17 | $3.38 | $4.38 | 24,900 |
| 2000-10-16 | $3.38 | $4.38 | 38,200 |
| 2000-10-13 | $3.38 | $4.38 | 8,500 |
| 2000-10-12 | $3.75 | $4.87 | 22,200 |
| 2000-10-11 | $3.63 | $4.71 | 23,800 |
| 2000-10-10 | $3.38 | $4.38 | 9,400 |
| 2000-10-09 | $3.50 | $4.55 | 3,700 |
| 2000-10-06 | $3.63 | $4.71 | 4,500 |
| 2000-10-05 | $3.50 | $4.55 | 8,000 |
| 2000-10-04 | $3.63 | $4.71 | 43,300 |
| 2000-10-03 | $3.63 | $4.71 | 13,600 |
| 2000-10-02 | $3.75 | $4.87 | 4,000 |
| 2000-09-29 | $3.88 | $5.03 | 117,200 |
| 2000-09-28 | $3.50 | $4.55 | 115,500 |
| 2000-09-27 | $3.56 | $4.63 | 200,300 |
| 2000-09-26 | $3.75 | $4.87 | 26,700 |
| 2000-09-25 | $3.88 | $5.03 | 26,300 |
| 2000-09-22 | $4.00 | $5.20 | 5,900 |
| 2000-09-21 | $4.06 | $5.28 | 16,500 |
| 2000-09-20 | $4.00 | $5.20 | 12,500 |
| 2000-09-19 | $3.94 | $5.11 | 32,800 |
| 2000-09-18 | $3.75 | $4.87 | 22,300 |
| 2000-09-15 | $4.06 | $5.28 | 25,400 |
| 2000-09-14 | $4.13 | $5.36 | 36,200 |
| 2000-09-13 | $4.19 | $5.44 | 1,000 |
| 2000-09-12 | $4.13 | $5.36 | 57,500 |
| 2000-09-11 | $4.00 | $5.20 | 50,800 |
| 2000-09-08 | $4.06 | $5.28 | 68,300 |
| 2000-09-07 | $4.50 | $5.85 | 50,900 |
| 2000-09-06 | $4.31 | $5.60 | 34,400 |
| 2000-09-05 | $4.00 | $5.20 | 7,500 |
| 2000-09-01 | $3.97 | $5.16 | 18,300 |
| 2000-08-31 | $4.00 | $5.20 | 66,000 |
| 2000-08-30 | $3.81 | $4.95 | 42,600 |
| 2000-08-29 | $3.88 | $5.03 | 70,700 |
| 2000-08-28 | $4.25 | $5.52 | 23,900 |
| 2000-08-25 | $4.50 | $5.85 | 2,900 |
| 2000-08-24 | $4.53 | $5.89 | 8,100 |
| 2000-08-23 | $4.50 | $5.85 | 1,500 |
| 2000-08-22 | $4.69 | $6.09 | 1,700 |
| 2000-08-21 | $4.63 | $6.01 | 22,700 |
| 2000-08-18 | $4.63 | $6.01 | 5,200 |
| 2000-08-17 | $4.75 | $6.17 | 40,500 |
| 2000-08-16 | $5.00 | $6.49 | 6,100 |
| 2000-08-15 | $5.13 | $6.66 | 6,000 |
| 2000-08-14 | $4.94 | $6.41 | 21,000 |
| 2000-08-11 | $4.94 | $6.41 | 26,500 |
| 2000-08-10 | $4.94 | $6.41 | 8,100 |
| 2000-08-09 | $4.91 | $6.37 | 42,100 |
| 2000-08-08 | $5.19 | $6.74 | 11,700 |
| 2000-08-07 | $5.06 | $6.58 | 41,600 |
| 2000-08-04 | $5.31 | $6.90 | 8,400 |
| 2000-08-03 | $5.44 | $7.06 | 15,200 |
| 2000-08-02 | $5.25 | $6.82 | 22,600 |
| 2000-08-01 | $5.19 | $6.74 | 21,600 |
| 2000-07-31 | $5.25 | $6.82 | 17,800 |
| 2000-07-28 | $5.25 | $6.82 | 16,800 |
| 2000-07-27 | $5.25 | $6.82 | 16,100 |
| 2000-07-26 | $5.44 | $7.06 | 23,900 |
| 2000-07-25 | $5.63 | $7.31 | 33,200 |
| 2000-07-24 | $5.56 | $7.23 | 41,800 |
| 2000-07-21 | $5.72 | $7.43 | 36,400 |
| 2000-07-20 | $5.72 | $7.43 | 15,400 |
| 2000-07-19 | $5.63 | $7.31 | 28,400 |
| 2000-07-18 | $5.69 | $7.39 | 84,200 |
| 2000-07-17 | $5.63 | $7.31 | 69,100 |
| 2000-07-14 | $5.00 | $6.49 | 15,000 |
| 2000-07-13 | $4.88 | $6.33 | 5,200 |
| 2000-07-12 | $4.94 | $6.41 | 1,400 |
| 2000-07-11 | $4.88 | $6.33 | 28,300 |
| 2000-07-10 | $4.75 | $6.17 | 26,000 |
| 2000-07-07 | $4.63 | $6.01 | 46,500 |
| 2000-07-06 | $4.63 | $6.01 | 35,700 |
| 2000-07-05 | $4.56 | $5.93 | 69,000 |
| 2000-07-03 | $4.31 | $5.60 | 5,900 |
| 2000-06-30 | $3.88 | $5.03 | 31,100 |
| 2000-06-29 | $4.50 | $5.85 | 7,500 |
| 2000-06-28 | $4.56 | $5.93 | 13,600 |
| 2000-06-27 | $4.50 | $5.85 | 31,700 |
| 2000-06-26 | $4.38 | $5.68 | 7,800 |
| 2000-06-23 | $4.25 | $5.52 | 35,400 |
| 2000-06-22 | $4.03 | $5.24 | 17,100 |
| 2000-06-21 | $4.16 | $5.40 | 28,000 |
| 2000-06-20 | $4.31 | $5.60 | 4,900 |
| 2000-06-19 | $4.41 | $5.72 | 16,700 |
| 2000-06-16 | $4.75 | $6.17 | 91,400 |
| 2000-06-15 | $4.75 | $6.17 | 41,000 |
| 2000-06-14 | $5.56 | $7.23 | 303,100 |
| 2000-06-13 | $4.55 | $5.91 | 116,800 |
| 2000-06-12 | $3.53 | $4.59 | 37,800 |
| 2000-06-09 | $3.50 | $4.55 | 100,500 |
| 2000-06-08 | $3.56 | $4.63 | 108,200 |
| 2000-06-07 | $3.59 | $4.67 | 36,300 |
| 2000-06-06 | $3.59 | $4.67 | 21,700 |
| 2000-06-05 | $3.59 | $4.67 | 35,200 |
| 2000-06-02 | $3.63 | $4.71 | 82,700 |
| 2000-06-01 | $3.50 | $4.55 | 27,400 |
| 2000-05-31 | $3.56 | $4.63 | 82,400 |
| 2000-05-30 | $3.59 | $4.67 | 66,200 |
| 2000-05-26 | $3.75 | $4.87 | 31,500 |
| 2000-05-25 | $3.75 | $4.87 | 52,800 |
| 2000-05-24 | $3.94 | $5.11 | 34,300 |
| 2000-05-23 | $4.00 | $5.20 | 81,900 |
| 2000-05-22 | $3.75 | $4.87 | 85,600 |
| 2000-05-19 | $4.02 | $5.22 | 27,000 |
| 2000-05-18 | $4.19 | $5.44 | 22,400 |
| 2000-05-17 | $4.00 | $5.20 | 68,500 |
| 2000-05-16 | $4.13 | $5.36 | 82,800 |
| 2000-05-15 | $4.06 | $5.28 | 108,500 |
| 2000-05-12 | $4.44 | $5.76 | 98,500 |
| 2000-05-11 | $4.38 | $5.68 | 30,100 |
| 2000-05-10 | $4.41 | $5.72 | 11,600 |
| 2000-05-09 | $4.38 | $5.68 | 4,000 |
| 2000-05-08 | $4.19 | $5.44 | 65,900 |
| 2000-05-05 | $4.44 | $5.76 | 40,900 |
| 2000-05-04 | $4.28 | $5.56 | 7,800 |
| 2000-05-03 | $4.19 | $5.44 | 23,400 |
| 2000-05-02 | $4.19 | $5.44 | 16,300 |
| 2000-05-01 | $4.13 | $5.36 | 74,300 |
| 2000-04-28 | $4.13 | $5.36 | 71,600 |
| 2000-04-27 | $4.31 | $5.60 | 23,800 |
| 2000-04-26 | $4.25 | $5.52 | 92,700 |
| 2000-04-25 | $4.31 | $5.60 | 52,500 |
| 2000-04-24 | $4.19 | $5.44 | 16,800 |
| 2000-04-20 | $4.25 | $5.52 | 53,900 |
| 2000-04-19 | $4.19 | $5.44 | 29,900 |
| 2000-04-18 | $4.19 | $5.44 | 46,600 |
| 2000-04-17 | $4.03 | $5.24 | 77,100 |
| 2000-04-14 | $4.06 | $5.28 | 46,300 |
| 2000-04-13 | $4.13 | $5.36 | 49,100 |
| 2000-04-12 | $4.22 | $5.48 | 86,400 |
| 2000-04-11 | $4.50 | $5.85 | 40,400 |
| 2000-04-10 | $4.50 | $5.85 | 253,400 |
| 2000-04-07 | $4.50 | $5.85 | 222,900 |
| 2000-04-06 | $4.44 | $5.76 | 54,800 |
| 2000-04-05 | $4.44 | $5.76 | 24,800 |
| 2000-04-04 | $4.50 | $5.85 | 200,400 |
| 2000-04-03 | $4.50 | $5.85 | 85,800 |
| 2000-03-31 | $4.44 | $5.76 | 237,000 |
| 2000-03-30 | $4.30 | $5.58 | 193,100 |
| 2000-03-29 | $4.19 | $5.44 | 466,900 |
| 2000-03-28 | $4.56 | $5.93 | 421,700 |
| 2000-03-27 | $5.88 | $7.63 | 20,100 |
| 2000-03-24 | $5.81 | $7.55 | 54,700 |
| 2000-03-23 | $5.77 | $7.49 | 14,800 |
| 2000-03-22 | $5.63 | $7.31 | 39,300 |
| 2000-03-21 | $5.81 | $7.55 | 26,500 |
| 2000-03-20 | $5.69 | $7.39 | 3,300 |
| 2000-03-17 | $6.00 | $7.79 | 32,800 |
| 2000-03-16 | $6.50 | $8.44 | 44,300 |
| 2000-03-15 | $5.81 | $7.55 | 32,400 |
| 2000-03-14 | $5.69 | $7.39 | 6,100 |
| 2000-03-13 | $5.63 | $7.31 | 41,300 |
| 2000-03-10 | $5.50 | $7.14 | 27,600 |
| 2000-03-09 | $5.88 | $7.63 | 11,800 |
| 2000-03-08 | $5.94 | $7.71 | 5,500 |
| 2000-03-07 | $5.91 | $7.67 | 36,800 |
| 2000-03-06 | $6.00 | $7.79 | 44,200 |
| 2000-03-03 | $5.75 | $7.47 | 17,200 |
| 2000-03-02 | $5.63 | $7.31 | 30,900 |
| 2000-03-01 | $6.06 | $7.88 | 37,200 |
| 2000-02-29 | $5.75 | $7.47 | 64,100 |
| 2000-02-28 | $6.00 | $7.79 | 41,600 |
| 2000-02-25 | $5.81 | $7.55 | 15,700 |
| 2000-02-24 | $5.88 | $7.63 | 9,500 |
| 2000-02-23 | $5.75 | $7.47 | 18,200 |
| 2000-02-22 | $5.88 | $7.63 | 11,300 |
| 2000-02-18 | $5.94 | $7.71 | 6,800 |
| 2000-02-17 | $6.00 | $7.79 | 26,800 |
| 2000-02-16 | $6.13 | $7.96 | 59,100 |
| 2000-02-15 | $6.13 | $7.96 | 82,100 |
| 2000-02-14 | $6.44 | $8.36 | 100,300 |
| 2000-02-11 | $6.00 | $7.79 | 72,300 |
| 2000-02-10 | $6.06 | $7.88 | 91,100 |
| 2000-02-09 | $6.00 | $7.79 | 108,700 |
| 2000-02-08 | $6.00 | $7.79 | 69,700 |
| 2000-02-07 | $6.06 | $7.88 | 27,400 |
| 2000-02-04 | $5.88 | $7.63 | 19,900 |
| 2000-02-03 | $6.06 | $7.88 | 26,300 |
| 2000-02-02 | $6.25 | $8.12 | 33,000 |
| 2000-02-01 | $6.41 | $8.32 | 4,900 |
| 2000-01-31 | $6.25 | $8.12 | 4,600 |
| 2000-01-28 | $6.13 | $7.96 | 17,800 |
| 2000-01-27 | $6.00 | $7.79 | 64,200 |
| 2000-01-26 | $5.50 | $7.14 | 59,400 |
| 2000-01-25 | $6.38 | $8.28 | 25,000 |
| 2000-01-24 | $6.00 | $7.79 | 31,300 |
| 2000-01-21 | $6.63 | $8.61 | 21,000 |
| 2000-01-20 | $6.88 | $8.93 | 33,200 |
| 2000-01-19 | $7.13 | $9.26 | 70,300 |
| 2000-01-18 | $7.25 | $9.42 | 58,800 |
| 2000-01-14 | $7.44 | $9.66 | 13,300 |
| 2000-01-13 | $7.06 | $9.17 | 44,800 |
| 2000-01-12 | $7.25 | $9.42 | 31,300 |
| 2000-01-11 | $6.94 | $9.01 | 50,600 |
| 2000-01-10 | $7.00 | $9.09 | 8,100 |
| 2000-01-07 | $7.06 | $9.17 | 22,600 |
| 2000-01-06 | $7.06 | $9.17 | 21,500 |
| 2000-01-05 | $6.75 | $8.77 | 10,000 |
| 2000-01-04 | $7.31 | $9.50 | 38,300 |
| 2000-01-03 | $7.25 | $9.42 | 26,200 |