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
- 1999-11-04 to 2026-08-28
- 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 | $0.59 | $0.59 | 44,000 |
| 2000-12-28 | $0.63 | $0.63 | 41,000 |
| 2000-12-27 | $0.69 | $0.69 | 20,900 |
| 2000-12-26 | $0.69 | $0.69 | 8,100 |
| 2000-12-22 | $0.75 | $0.75 | 28,400 |
| 2000-12-21 | $0.78 | $0.78 | 151,900 |
| 2000-12-20 | $0.63 | $0.63 | 10,700 |
| 2000-12-19 | $0.53 | $0.53 | 88,700 |
| 2000-12-18 | $0.38 | $0.38 | 59,400 |
| 2000-12-15 | $0.47 | $0.47 | 62,200 |
| 2000-12-14 | $0.47 | $0.47 | 57,500 |
| 2000-12-13 | $0.50 | $0.50 | 5,100 |
| 2000-12-12 | $0.50 | $0.50 | 3,600 |
| 2000-12-11 | $0.50 | $0.50 | 21,400 |
| 2000-12-08 | $0.53 | $0.53 | 1,100 |
| 2000-12-07 | $0.53 | $0.53 | 7,400 |
| 2000-12-06 | $0.53 | $0.53 | 11,700 |
| 2000-12-05 | $0.56 | $0.56 | 12,000 |
| 2000-12-04 | $0.63 | $0.63 | 16,500 |
| 2000-12-01 | $0.62 | $0.62 | 2,500 |
| 2000-11-30 | $0.56 | $0.56 | 5,700 |
| 2000-11-29 | $0.60 | $0.60 | 12,900 |
| 2000-11-28 | $0.60 | $0.60 | 42,800 |
| 2000-11-27 | $0.63 | $0.63 | 22,300 |
| 2000-11-24 | $0.68 | $0.68 | 51,200 |
| 2000-11-22 | $0.75 | $0.75 | 17,000 |
| 2000-11-21 | $0.66 | $0.66 | 9,300 |
| 2000-11-20 | $0.75 | $0.75 | 22,400 |
| 2000-11-17 | $0.75 | $0.75 | 39,800 |
| 2000-11-16 | $0.66 | $0.66 | 23,900 |
| 2000-11-15 | $0.69 | $0.69 | 130,500 |
| 2000-11-14 | $0.75 | $0.75 | 65,200 |
| 2000-11-13 | $0.75 | $0.75 | 20,100 |
| 2000-11-10 | $0.75 | $0.75 | 14,000 |
| 2000-11-09 | $0.75 | $0.75 | 13,500 |
| 2000-11-08 | $0.81 | $0.81 | 13,600 |
| 2000-11-07 | $0.94 | $0.94 | 11,000 |
| 2000-11-06 | $0.88 | $0.88 | 1,300 |
| 2000-11-03 | $0.88 | $0.88 | 10,200 |
| 2000-11-02 | $0.99 | $0.99 | 61,600 |
| 2000-11-01 | $0.94 | $0.94 | 31,100 |
| 2000-10-31 | $0.78 | $0.78 | 42,200 |
| 2000-10-30 | $0.88 | $0.88 | 25,100 |
| 2000-10-27 | $0.94 | $0.94 | 20,800 |
| 2000-10-26 | $1.03 | $1.03 | 100,500 |
| 2000-10-25 | $1.03 | $1.03 | 111,300 |
| 2000-10-24 | $0.94 | $0.94 | 58,900 |
| 2000-10-23 | $1.13 | $1.13 | 51,200 |
| 2000-10-20 | $1.06 | $1.06 | 8,700 |
| 2000-10-19 | $1.06 | $1.06 | 8,700 |
| 2000-10-18 | $1.06 | $1.06 | 26,500 |
| 2000-10-17 | $1.06 | $1.06 | 5,100 |
| 2000-10-16 | $1.13 | $1.13 | 48,700 |
| 2000-10-13 | $1.06 | $1.06 | 12,700 |
| 2000-10-12 | $1.06 | $1.06 | 15,900 |
| 2000-10-11 | $1.06 | $1.06 | 5,600 |
| 2000-10-10 | $1.13 | $1.13 | 111,100 |
| 2000-10-09 | $1.06 | $1.06 | 21,800 |
| 2000-10-06 | $1.13 | $1.13 | 7,600 |
| 2000-10-05 | $1.22 | $1.22 | 25,500 |
| 2000-10-04 | $1.25 | $1.25 | 53,400 |
| 2000-10-03 | $1.22 | $1.22 | 2,300 |
| 2000-10-02 | $1.25 | $1.25 | 3,500 |
| 2000-09-29 | $1.31 | $1.31 | 31,400 |
| 2000-09-28 | $1.22 | $1.22 | 109,000 |
| 2000-09-27 | $1.25 | $1.25 | 55,100 |
| 2000-09-26 | $1.13 | $1.13 | 21,000 |
| 2000-09-25 | $1.13 | $1.13 | 22,100 |
| 2000-09-22 | $1.31 | $1.31 | 23,300 |
| 2000-09-21 | $1.34 | $1.34 | 27,000 |
| 2000-09-20 | $1.31 | $1.31 | 5,000 |
| 2000-09-19 | $1.34 | $1.34 | 10,800 |
| 2000-09-18 | $1.44 | $1.44 | 2,500 |
| 2000-09-15 | $1.38 | $1.38 | 4,700 |
| 2000-09-14 | $1.34 | $1.34 | 2,800 |
| 2000-09-13 | $1.34 | $1.34 | 2,700 |
| 2000-09-12 | $1.34 | $1.34 | 7,800 |
| 2000-09-11 | $1.38 | $1.38 | 7,000 |
| 2000-09-08 | $1.34 | $1.34 | 2,600 |
| 2000-09-07 | $1.50 | $1.50 | 121,800 |
| 2000-09-06 | $1.44 | $1.44 | 5,900 |
| 2000-09-05 | $1.38 | $1.38 | 1,600 |
| 2000-09-01 | $1.41 | $1.41 | 800 |
| 2000-08-31 | $1.41 | $1.41 | 0 |
| 2000-08-30 | $1.41 | $1.41 | 3,300 |
| 2000-08-29 | $1.44 | $1.44 | 22,000 |
| 2000-08-28 | $1.38 | $1.38 | 117,200 |
| 2000-08-25 | $1.56 | $1.56 | 37,100 |
| 2000-08-24 | $1.44 | $1.44 | 27,400 |
| 2000-08-23 | $1.44 | $1.44 | 0 |
| 2000-08-22 | $1.44 | $1.44 | 500 |
| 2000-08-21 | $1.44 | $1.44 | 28,400 |
| 2000-08-18 | $1.34 | $1.34 | 28,100 |
| 2000-08-17 | $1.31 | $1.31 | 2,600 |
| 2000-08-16 | $1.31 | $1.31 | 4,100 |
| 2000-08-15 | $1.38 | $1.38 | 10,400 |
| 2000-08-14 | $1.16 | $1.16 | 43,200 |
| 2000-08-11 | $1.16 | $1.16 | 0 |
| 2000-08-10 | $1.16 | $1.16 | 8,100 |
| 2000-08-09 | $1.25 | $1.25 | 28,000 |
| 2000-08-08 | $1.25 | $1.25 | 53,100 |
| 2000-08-07 | $1.25 | $1.25 | 13,500 |
| 2000-08-04 | $1.28 | $1.28 | 5,500 |
| 2000-08-03 | $1.38 | $1.38 | 4,500 |
| 2000-08-02 | $1.34 | $1.34 | 6,800 |
| 2000-08-01 | $1.38 | $1.38 | 6,900 |
| 2000-07-31 | $1.25 | $1.25 | 12,000 |
| 2000-07-28 | $1.38 | $1.38 | 2,100 |
| 2000-07-27 | $1.38 | $1.38 | 52,900 |
| 2000-07-26 | $1.69 | $1.69 | 53,000 |
| 2000-07-25 | $1.50 | $1.50 | 8,500 |
| 2000-07-24 | $1.25 | $1.25 | 8,400 |
| 2000-07-21 | $1.38 | $1.38 | 5,400 |
| 2000-07-20 | $1.38 | $1.38 | 6,900 |
| 2000-07-19 | $1.38 | $1.38 | 7,700 |
| 2000-07-18 | $1.22 | $1.22 | 12,600 |
| 2000-07-17 | $1.25 | $1.25 | 7,400 |
| 2000-07-14 | $1.25 | $1.25 | 33,100 |
| 2000-07-13 | $1.38 | $1.38 | 8,100 |
| 2000-07-12 | $1.38 | $1.38 | 20,300 |
| 2000-07-11 | $1.44 | $1.44 | 11,300 |
| 2000-07-10 | $1.56 | $1.56 | 31,400 |
| 2000-07-07 | $1.44 | $1.44 | 7,500 |
| 2000-07-06 | $1.56 | $1.56 | 41,000 |
| 2000-07-05 | $1.38 | $1.38 | 10,100 |
| 2000-07-03 | $1.63 | $1.63 | 6,200 |
| 2000-06-30 | $1.63 | $1.63 | 15,700 |
| 2000-06-29 | $1.88 | $1.88 | 80,700 |
| 2000-06-28 | $2.03 | $2.03 | 326,600 |
| 2000-06-27 | $2.06 | $2.06 | 122,100 |
| 2000-06-26 | $1.88 | $1.88 | 55,400 |
| 2000-06-23 | $1.75 | $1.75 | 90,200 |
| 2000-06-22 | $1.50 | $1.50 | 1,700 |
| 2000-06-21 | $1.38 | $1.38 | 700 |
| 2000-06-20 | $1.63 | $1.63 | 15,000 |
| 2000-06-19 | $1.69 | $1.69 | 19,800 |
| 2000-06-16 | $1.31 | $1.31 | 24,700 |
| 2000-06-15 | $1.13 | $1.13 | 3,700 |
| 2000-06-14 | $1.25 | $1.25 | 9,000 |
| 2000-06-13 | $1.25 | $1.25 | 1,800 |
| 2000-06-12 | $1.13 | $1.13 | 3,000 |
| 2000-06-09 | $1.31 | $1.31 | 25,100 |
| 2000-06-08 | $1.19 | $1.19 | 21,700 |
| 2000-06-07 | $1.19 | $1.19 | 4,000 |
| 2000-06-06 | $1.31 | $1.31 | 3,700 |
| 2000-06-05 | $1.38 | $1.38 | 3,500 |
| 2000-06-02 | $1.50 | $1.50 | 33,800 |
| 2000-06-01 | $1.13 | $1.13 | 8,100 |
| 2000-05-31 | $1.31 | $1.31 | 33,700 |
| 2000-05-30 | $1.31 | $1.31 | 0 |
| 2000-05-26 | $1.31 | $1.31 | 16,500 |
| 2000-05-25 | $1.38 | $1.38 | 29,400 |
| 2000-05-24 | $1.13 | $1.13 | 1,100 |
| 2000-05-23 | $1.13 | $1.13 | 38,100 |
| 2000-05-22 | $1.44 | $1.44 | 39,300 |
| 2000-05-19 | $1.50 | $1.50 | 66,100 |
| 2000-05-18 | $1.56 | $1.56 | 9,200 |
| 2000-05-17 | $1.63 | $1.63 | 21,900 |
| 2000-05-16 | $1.69 | $1.69 | 24,100 |
| 2000-05-15 | $1.69 | $1.69 | 10,100 |
| 2000-05-12 | $1.69 | $1.69 | 4,600 |
| 2000-05-11 | $1.69 | $1.69 | 4,900 |
| 2000-05-10 | $2.00 | $2.00 | 4,500 |
| 2000-05-09 | $2.00 | $2.00 | 17,400 |
| 2000-05-08 | $1.81 | $1.81 | 13,500 |
| 2000-05-05 | $1.75 | $1.75 | 14,200 |
| 2000-05-04 | $1.88 | $1.88 | 7,300 |
| 2000-05-03 | $1.81 | $1.81 | 24,400 |
| 2000-05-02 | $1.94 | $1.94 | 18,600 |
| 2000-05-01 | $1.91 | $1.91 | 29,900 |
| 2000-04-28 | $2.50 | $2.50 | 0 |
| 2000-04-27 | $2.50 | $2.50 | 132,600 |
| 2000-04-26 | $2.06 | $2.06 | 111,800 |
| 2000-04-25 | $1.56 | $1.56 | 1,500 |
| 2000-04-24 | $1.38 | $1.38 | 8,000 |
| 2000-04-20 | $1.38 | $1.38 | 60,600 |
| 2000-04-19 | $1.31 | $1.31 | 7,000 |
| 2000-04-18 | $1.69 | $1.69 | 9,300 |
| 2000-04-17 | $1.75 | $1.75 | 27,200 |
| 2000-04-14 | $1.38 | $1.38 | 21,300 |
| 2000-04-13 | $1.56 | $1.56 | 40,400 |
| 2000-04-12 | $1.50 | $1.50 | 71,200 |
| 2000-04-11 | $1.63 | $1.63 | 29,900 |
| 2000-04-10 | $1.81 | $1.81 | 22,300 |
| 2000-04-07 | $2.00 | $2.00 | 35,600 |
| 2000-04-06 | $2.00 | $2.00 | 53,000 |
| 2000-04-05 | $1.88 | $1.88 | 43,500 |
| 2000-04-04 | $1.25 | $1.25 | 114,500 |
| 2000-04-03 | $1.94 | $1.94 | 140,900 |
| 2000-03-31 | $2.56 | $2.56 | 84,800 |
| 2000-03-30 | $2.69 | $2.69 | 82,500 |
| 2000-03-29 | $2.88 | $2.88 | 160,600 |
| 2000-03-28 | $2.50 | $2.50 | 238,000 |
| 2000-03-27 | $2.13 | $2.13 | 65,500 |
| 2000-03-24 | $2.25 | $2.25 | 39,100 |
| 2000-03-23 | $2.50 | $2.50 | 75,800 |
| 2000-03-22 | $2.00 | $2.00 | 48,300 |
| 2000-03-21 | $2.00 | $2.00 | 70,800 |
| 2000-03-20 | $1.94 | $1.94 | 124,600 |
| 2000-03-17 | $1.75 | $1.75 | 102,600 |
| 2000-03-16 | $1.88 | $1.88 | 117,400 |
| 2000-03-15 | $1.88 | $1.88 | 21,200 |
| 2000-03-14 | $2.06 | $2.06 | 60,500 |
| 2000-03-13 | $2.25 | $2.25 | 72,300 |
| 2000-03-10 | $2.25 | $2.25 | 119,600 |
| 2000-03-09 | $2.03 | $2.03 | 122,400 |
| 2000-03-08 | $1.88 | $1.88 | 288,100 |
| 2000-03-07 | $1.94 | $1.94 | 274,700 |
| 2000-03-06 | $1.34 | $1.34 | 0 |
| 2000-03-03 | $1.34 | $1.34 | 274,200 |
| 2000-03-02 | $0.88 | $0.88 | 134,000 |
| 2000-03-01 | $0.78 | $0.78 | 139,600 |
| 2000-02-29 | $0.84 | $0.84 | 139,700 |
| 2000-02-28 | $0.88 | $0.88 | 9,500 |
| 2000-02-25 | $0.75 | $0.75 | 129,100 |
| 2000-02-24 | $0.75 | $0.75 | 0 |
| 2000-02-23 | $0.75 | $0.75 | 99,700 |
| 2000-02-22 | $0.88 | $0.88 | 133,800 |
| 2000-02-18 | $1.00 | $1.00 | 69,900 |
| 2000-02-17 | $1.19 | $1.19 | 9,500 |
| 2000-02-16 | $1.06 | $1.06 | 97,900 |
| 2000-02-15 | $1.19 | $1.19 | 101,300 |
| 2000-02-14 | $1.38 | $1.38 | 247,300 |
| 2000-02-11 | $1.25 | $1.25 | 373,400 |
| 2000-02-10 | $0.56 | $0.56 | 1,600 |
| 2000-02-09 | $0.56 | $0.56 | 5,200 |
| 2000-02-08 | $0.72 | $0.72 | 0 |
| 2000-02-07 | $0.72 | $0.72 | 2,500 |
| 2000-02-04 | $0.56 | $0.56 | 20,300 |
| 2000-02-03 | $0.59 | $0.59 | 100 |
| 2000-02-02 | $0.72 | $0.72 | 1,100 |
| 2000-02-01 | $0.59 | $0.59 | 1,100 |
| 2000-01-31 | $0.59 | $0.59 | 300 |
| 2000-01-28 | $0.75 | $0.75 | 7,900 |
| 2000-01-27 | $0.59 | $0.59 | 100 |
| 2000-01-26 | $0.59 | $0.59 | 10,300 |
| 2000-01-25 | $0.69 | $0.69 | 45,300 |
| 2000-01-24 | $0.69 | $0.69 | 2,000 |
| 2000-01-21 | $0.69 | $0.69 | 1,700 |
| 2000-01-20 | $0.69 | $0.69 | 12,200 |
| 2000-01-19 | $0.69 | $0.69 | 12,400 |
| 2000-01-18 | $0.69 | $0.69 | 94,600 |
| 2000-01-14 | $0.59 | $0.59 | 38,600 |
| 2000-01-13 | $0.50 | $0.50 | 0 |
| 2000-01-12 | $0.50 | $0.50 | 3,500 |
| 2000-01-11 | $0.46 | $0.46 | 1,500 |
| 2000-01-10 | $0.44 | $0.44 | 1,700 |
| 2000-01-07 | $0.44 | $0.44 | 600 |
| 2000-01-06 | $0.44 | $0.44 | 9,100 |
| 2000-01-05 | $0.53 | $0.53 | 40,000 |
| 2000-01-04 | $0.41 | $0.41 | 85,000 |
| 2000-01-03 | $0.53 | $0.53 | 12,600 |