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
- 1995-03-07 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 | $0.47 | $0.47 | 301,200 |
| 2000-12-28 | $0.56 | $0.56 | 776,900 |
| 2000-12-27 | $0.50 | $0.50 | 88,700 |
| 2000-12-26 | $0.47 | $0.47 | 61,200 |
| 2000-12-22 | $0.56 | $0.56 | 227,400 |
| 2000-12-21 | $0.44 | $0.44 | 82,000 |
| 2000-12-20 | $0.50 | $0.50 | 72,500 |
| 2000-12-19 | $0.56 | $0.56 | 95,400 |
| 2000-12-18 | $0.56 | $0.56 | 59,400 |
| 2000-12-15 | $0.53 | $0.53 | 128,000 |
| 2000-12-14 | $0.50 | $0.50 | 137,100 |
| 2000-12-13 | $0.63 | $0.63 | 115,600 |
| 2000-12-12 | $0.66 | $0.66 | 48,900 |
| 2000-12-11 | $0.75 | $0.75 | 69,700 |
| 2000-12-08 | $0.81 | $0.81 | 77,800 |
| 2000-12-07 | $0.84 | $0.84 | 30,900 |
| 2000-12-06 | $0.81 | $0.81 | 58,400 |
| 2000-12-05 | $0.78 | $0.78 | 128,500 |
| 2000-12-04 | $0.66 | $0.66 | 155,500 |
| 2000-12-01 | $1.00 | $1.00 | 337,600 |
| 2000-11-30 | $0.81 | $0.81 | 129,800 |
| 2000-11-29 | $1.00 | $1.00 | 31,700 |
| 2000-11-28 | $1.28 | $1.28 | 26,400 |
| 2000-11-27 | $1.56 | $1.56 | 94,500 |
| 2000-11-24 | $1.44 | $1.44 | 70,500 |
| 2000-11-22 | $1.88 | $1.88 | 80,800 |
| 2000-11-21 | $1.97 | $1.97 | 43,200 |
| 2000-11-20 | $2.28 | $2.28 | 56,400 |
| 2000-11-17 | $2.28 | $2.28 | 29,000 |
| 2000-11-16 | $2.38 | $2.38 | 18,000 |
| 2000-11-15 | $2.44 | $2.44 | 54,000 |
| 2000-11-14 | $2.56 | $2.56 | 29,300 |
| 2000-11-13 | $2.50 | $2.50 | 69,400 |
| 2000-11-10 | $2.81 | $2.81 | 55,400 |
| 2000-11-09 | $3.03 | $3.03 | 88,300 |
| 2000-11-08 | $3.13 | $3.13 | 86,800 |
| 2000-11-07 | $3.25 | $3.25 | 46,200 |
| 2000-11-06 | $3.28 | $3.28 | 110,100 |
| 2000-11-03 | $3.25 | $3.25 | 108,400 |
| 2000-11-02 | $2.81 | $2.81 | 58,900 |
| 2000-11-01 | $2.97 | $2.97 | 162,300 |
| 2000-10-31 | $2.94 | $2.94 | 301,400 |
| 2000-10-30 | $2.94 | $2.94 | 26,100 |
| 2000-10-27 | $3.03 | $3.03 | 2,900 |
| 2000-10-26 | $3.13 | $3.13 | 11,700 |
| 2000-10-25 | $3.31 | $3.31 | 24,300 |
| 2000-10-24 | $3.31 | $3.31 | 90,900 |
| 2000-10-23 | $3.13 | $3.13 | 30,300 |
| 2000-10-20 | $2.88 | $2.88 | 105,200 |
| 2000-10-19 | $2.75 | $2.75 | 38,500 |
| 2000-10-18 | $3.00 | $3.00 | 88,000 |
| 2000-10-17 | $3.00 | $3.00 | 86,900 |
| 2000-10-16 | $2.88 | $2.88 | 54,700 |
| 2000-10-13 | $2.63 | $2.63 | 72,600 |
| 2000-10-12 | $2.81 | $2.81 | 40,400 |
| 2000-10-11 | $2.78 | $2.78 | 98,900 |
| 2000-10-10 | $3.00 | $3.00 | 89,600 |
| 2000-10-09 | $3.00 | $3.00 | 42,500 |
| 2000-10-06 | $3.50 | $3.50 | 30,900 |
| 2000-10-05 | $4.00 | $4.00 | 31,200 |
| 2000-10-04 | $3.94 | $3.94 | 19,100 |
| 2000-10-03 | $3.94 | $3.94 | 30,500 |
| 2000-10-02 | $4.16 | $4.16 | 49,300 |
| 2000-09-29 | $4.31 | $4.31 | 45,200 |
| 2000-09-28 | $4.50 | $4.50 | 51,300 |
| 2000-09-27 | $4.38 | $4.38 | 77,100 |
| 2000-09-26 | $4.63 | $4.63 | 39,500 |
| 2000-09-25 | $5.00 | $5.00 | 86,600 |
| 2000-09-22 | $5.31 | $5.31 | 54,100 |
| 2000-09-21 | $5.56 | $5.56 | 74,000 |
| 2000-09-20 | $5.84 | $5.84 | 270,900 |
| 2000-09-19 | $5.19 | $5.19 | 97,000 |
| 2000-09-18 | $4.75 | $4.75 | 14,600 |
| 2000-09-15 | $4.69 | $4.69 | 29,300 |
| 2000-09-14 | $5.00 | $5.00 | 104,500 |
| 2000-09-13 | $4.94 | $4.94 | 89,500 |
| 2000-09-12 | $4.81 | $4.81 | 72,200 |
| 2000-09-11 | $4.53 | $4.53 | 170,400 |
| 2000-09-08 | $4.38 | $4.38 | 28,300 |
| 2000-09-07 | $4.25 | $4.25 | 57,500 |
| 2000-09-06 | $4.50 | $4.50 | 103,100 |
| 2000-09-05 | $4.44 | $4.44 | 77,800 |
| 2000-09-01 | $3.81 | $3.81 | 78,300 |
| 2000-08-31 | $3.50 | $3.50 | 39,200 |
| 2000-08-30 | $3.38 | $3.38 | 13,800 |
| 2000-08-29 | $3.38 | $3.38 | 15,600 |
| 2000-08-28 | $3.38 | $3.38 | 7,900 |
| 2000-08-25 | $3.50 | $3.50 | 18,700 |
| 2000-08-24 | $3.25 | $3.25 | 6,600 |
| 2000-08-23 | $3.25 | $3.25 | 16,600 |
| 2000-08-22 | $3.44 | $3.44 | 43,100 |
| 2000-08-21 | $3.38 | $3.38 | 27,600 |
| 2000-08-18 | $3.69 | $3.69 | 40,300 |
| 2000-08-17 | $3.69 | $3.69 | 15,500 |
| 2000-08-16 | $3.63 | $3.63 | 31,800 |
| 2000-08-15 | $3.75 | $3.75 | 63,900 |
| 2000-08-14 | $4.00 | $4.00 | 61,600 |
| 2000-08-11 | $4.06 | $4.06 | 26,700 |
| 2000-08-10 | $3.81 | $3.81 | 60,400 |
| 2000-08-09 | $4.06 | $4.06 | 43,000 |
| 2000-08-08 | $4.06 | $4.06 | 27,300 |
| 2000-08-07 | $4.19 | $4.19 | 19,300 |
| 2000-08-04 | $4.06 | $4.06 | 10,000 |
| 2000-08-03 | $4.06 | $4.06 | 88,800 |
| 2000-08-02 | $4.00 | $4.00 | 153,200 |
| 2000-08-01 | $5.31 | $5.31 | 58,000 |
| 2000-07-31 | $5.00 | $5.00 | 34,600 |
| 2000-07-28 | $5.00 | $5.00 | 18,200 |
| 2000-07-27 | $5.13 | $5.13 | 21,900 |
| 2000-07-26 | $5.44 | $5.44 | 22,100 |
| 2000-07-25 | $5.63 | $5.63 | 32,700 |
| 2000-07-24 | $5.56 | $5.56 | 9,500 |
| 2000-07-21 | $5.63 | $5.63 | 24,500 |
| 2000-07-20 | $5.94 | $5.94 | 18,400 |
| 2000-07-19 | $5.75 | $5.75 | 24,700 |
| 2000-07-18 | $6.00 | $6.00 | 15,000 |
| 2000-07-17 | $6.19 | $6.19 | 15,200 |
| 2000-07-14 | $6.13 | $6.13 | 39,300 |
| 2000-07-13 | $6.38 | $6.38 | 12,600 |
| 2000-07-12 | $5.81 | $5.81 | 53,200 |
| 2000-07-11 | $5.81 | $5.81 | 15,100 |
| 2000-07-10 | $5.88 | $5.88 | 37,900 |
| 2000-07-07 | $5.63 | $5.63 | 24,600 |
| 2000-07-06 | $5.88 | $5.88 | 27,300 |
| 2000-07-05 | $5.94 | $5.94 | 27,600 |
| 2000-07-03 | $6.06 | $6.06 | 5,300 |
| 2000-06-30 | $6.13 | $6.13 | 49,700 |
| 2000-06-29 | $6.00 | $6.00 | 29,400 |
| 2000-06-28 | $6.13 | $6.13 | 32,600 |
| 2000-06-27 | $5.94 | $5.94 | 35,200 |
| 2000-06-26 | $6.19 | $6.19 | 74,100 |
| 2000-06-23 | $6.19 | $6.19 | 41,600 |
| 2000-06-22 | $5.50 | $5.50 | 42,300 |
| 2000-06-21 | $5.50 | $5.50 | 8,100 |
| 2000-06-20 | $5.50 | $5.50 | 10,600 |
| 2000-06-19 | $5.44 | $5.44 | 23,100 |
| 2000-06-16 | $6.00 | $6.00 | 25,400 |
| 2000-06-15 | $5.47 | $5.47 | 16,800 |
| 2000-06-14 | $5.72 | $5.72 | 50,700 |
| 2000-06-13 | $6.38 | $6.38 | 20,100 |
| 2000-06-12 | $6.94 | $6.94 | 56,100 |
| 2000-06-09 | $6.38 | $6.38 | 27,300 |
| 2000-06-08 | $5.81 | $5.81 | 29,300 |
| 2000-06-07 | $6.25 | $6.25 | 28,100 |
| 2000-06-06 | $6.00 | $6.00 | 32,000 |
| 2000-06-05 | $5.19 | $5.19 | 33,400 |
| 2000-06-02 | $4.75 | $4.75 | 95,800 |
| 2000-06-01 | $3.75 | $3.75 | 35,800 |
| 2000-05-31 | $3.75 | $3.75 | 69,100 |
| 2000-05-30 | $3.81 | $3.81 | 59,100 |
| 2000-05-26 | $4.00 | $4.00 | 68,400 |
| 2000-05-25 | $4.50 | $4.50 | 21,400 |
| 2000-05-24 | $4.50 | $4.50 | 51,100 |
| 2000-05-23 | $5.00 | $5.00 | 11,100 |
| 2000-05-22 | $5.00 | $5.00 | 50,500 |
| 2000-05-19 | $5.63 | $5.63 | 25,800 |
| 2000-05-18 | $5.94 | $5.94 | 43,600 |
| 2000-05-17 | $6.06 | $6.06 | 43,300 |
| 2000-05-16 | $6.00 | $6.00 | 49,600 |
| 2000-05-15 | $5.13 | $5.13 | 85,900 |
| 2000-05-12 | $6.00 | $6.00 | 27,100 |
| 2000-05-11 | $6.00 | $6.00 | 51,700 |
| 2000-05-10 | $6.00 | $6.00 | 15,300 |
| 2000-05-09 | $6.63 | $6.63 | 12,500 |
| 2000-05-08 | $6.88 | $6.88 | 21,800 |
| 2000-05-05 | $7.06 | $7.06 | 44,400 |
| 2000-05-04 | $7.00 | $7.00 | 25,700 |
| 2000-05-03 | $6.75 | $6.75 | 13,900 |
| 2000-05-02 | $6.88 | $6.88 | 35,500 |
| 2000-05-01 | $7.13 | $7.13 | 71,300 |
| 2000-04-28 | $6.97 | $6.97 | 40,000 |
| 2000-04-27 | $6.94 | $6.94 | 38,600 |
| 2000-04-26 | $6.94 | $6.94 | 103,100 |
| 2000-04-25 | $7.00 | $7.00 | 83,400 |
| 2000-04-24 | $6.50 | $6.50 | 24,700 |
| 2000-04-20 | $7.00 | $7.00 | 120,000 |
| 2000-04-19 | $6.94 | $6.94 | 355,000 |
| 2000-04-18 | $6.50 | $6.50 | 162,400 |
| 2000-04-17 | $5.50 | $5.50 | 193,400 |
| 2000-04-14 | $5.50 | $5.50 | 323,300 |
| 2000-04-13 | $8.81 | $8.81 | 112,800 |
| 2000-04-12 | $10.00 | $10.00 | 81,200 |
| 2000-04-11 | $10.94 | $10.94 | 77,200 |
| 2000-04-10 | $11.56 | $11.56 | 48,800 |
| 2000-04-07 | $13.13 | $13.13 | 36,700 |
| 2000-04-06 | $12.00 | $12.00 | 35,600 |
| 2000-04-05 | $11.50 | $11.50 | 79,500 |
| 2000-04-04 | $12.88 | $12.88 | 169,300 |
| 2000-04-03 | $15.00 | $15.00 | 52,600 |
| 2000-03-31 | $17.50 | $17.50 | 248,700 |
| 2000-03-30 | $13.50 | $13.50 | 114,900 |
| 2000-03-29 | $15.00 | $15.00 | 49,200 |
| 2000-03-28 | $15.00 | $15.00 | 86,600 |
| 2000-03-27 | $15.69 | $15.69 | 77,900 |
| 2000-03-24 | $16.13 | $16.13 | 65,800 |
| 2000-03-23 | $15.75 | $15.75 | 78,700 |
| 2000-03-22 | $15.75 | $15.75 | 39,200 |
| 2000-03-21 | $16.75 | $16.75 | 66,600 |
| 2000-03-20 | $16.75 | $16.75 | 58,600 |
| 2000-03-17 | $17.50 | $17.50 | 154,100 |
| 2000-03-16 | $15.75 | $15.75 | 97,900 |
| 2000-03-15 | $16.38 | $16.38 | 97,000 |
| 2000-03-14 | $17.88 | $17.88 | 231,500 |
| 2000-03-13 | $20.88 | $20.88 | 193,200 |
| 2000-03-10 | $21.00 | $21.00 | 348,400 |
| 2000-03-09 | $17.38 | $17.38 | 98,100 |
| 2000-03-08 | $17.88 | $17.88 | 316,000 |
| 2000-03-07 | $16.38 | $16.38 | 187,400 |
| 2000-03-06 | $16.44 | $16.44 | 308,700 |
| 2000-03-03 | $14.13 | $14.13 | 98,300 |
| 2000-03-02 | $13.63 | $13.63 | 52,600 |
| 2000-03-01 | $13.88 | $13.88 | 83,400 |
| 2000-02-29 | $12.67 | $12.67 | 93,900 |
| 2000-02-28 | $12.50 | $12.50 | 84,150 |
| 2000-02-25 | $11.33 | $11.33 | 145,050 |
| 2000-02-24 | $10.92 | $10.92 | 64,200 |
| 2000-02-23 | $11.75 | $11.75 | 27,900 |
| 2000-02-22 | $12.04 | $12.04 | 61,800 |
| 2000-02-18 | $12.08 | $12.08 | 24,450 |
| 2000-02-17 | $12.75 | $12.75 | 40,200 |
| 2000-02-16 | $12.33 | $12.33 | 81,000 |
| 2000-02-15 | $13.00 | $13.00 | 73,650 |
| 2000-02-14 | $13.96 | $13.96 | 70,800 |
| 2000-02-11 | $13.94 | $13.94 | 134,700 |
| 2000-02-10 | $13.00 | $13.00 | 200,100 |
| 2000-02-09 | $12.83 | $12.83 | 127,200 |
| 2000-02-08 | $12.38 | $12.38 | 108,300 |
| 2000-02-07 | $12.75 | $12.75 | 34,500 |
| 2000-02-04 | $13.00 | $13.00 | 73,650 |
| 2000-02-03 | $12.63 | $12.63 | 74,850 |
| 2000-02-02 | $12.00 | $12.00 | 47,700 |
| 2000-02-01 | $11.75 | $11.75 | 145,950 |
| 2000-01-31 | $12.33 | $12.33 | 140,850 |
| 2000-01-28 | $12.71 | $12.71 | 135,900 |
| 2000-01-27 | $13.38 | $13.38 | 101,700 |
| 2000-01-26 | $13.63 | $13.63 | 186,450 |
| 2000-01-25 | $13.13 | $13.13 | 164,850 |
| 2000-01-24 | $14.92 | $14.92 | 189,300 |
| 2000-01-21 | $15.17 | $15.17 | 270,450 |
| 2000-01-20 | $15.71 | $15.71 | 374,550 |
| 2000-01-19 | $15.67 | $15.67 | 439,650 |
| 2000-01-18 | $15.67 | $15.67 | 964,350 |
| 2000-01-14 | $12.58 | $12.58 | 332,550 |
| 2000-01-13 | $11.25 | $11.25 | 216,150 |
| 2000-01-12 | $10.79 | $10.79 | 326,850 |
| 2000-01-11 | $11.58 | $11.58 | 627,150 |
| 2000-01-10 | $10.71 | $10.71 | 887,550 |
| 2000-01-07 | $7.96 | $7.96 | 328,650 |
| 2000-01-06 | $7.67 | $7.67 | 770,100 |
| 2000-01-05 | $6.46 | $6.46 | 176,100 |
| 2000-01-04 | $5.58 | $5.58 | 75,450 |
| 2000-01-03 | $5.50 | $5.50 | 111,450 |