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
- 1997-08-14 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 | $0.16 | $0.16 | 560,700 |
| 2000-12-28 | $0.09 | $0.09 | 680,700 |
| 2000-12-27 | $0.13 | $0.13 | 450,100 |
| 2000-12-26 | $0.09 | $0.09 | 328,900 |
| 2000-12-22 | $0.19 | $0.19 | 148,300 |
| 2000-12-21 | $0.16 | $0.16 | 207,200 |
| 2000-12-20 | $0.19 | $0.19 | 179,100 |
| 2000-12-19 | $0.19 | $0.19 | 279,300 |
| 2000-12-18 | $0.25 | $0.25 | 273,300 |
| 2000-12-15 | $0.25 | $0.25 | 246,400 |
| 2000-12-14 | $0.19 | $0.19 | 494,200 |
| 2000-12-13 | $0.25 | $0.25 | 556,900 |
| 2000-12-12 | $0.28 | $0.28 | 282,100 |
| 2000-12-11 | $0.38 | $0.38 | 112,200 |
| 2000-12-08 | $0.50 | $0.50 | 57,900 |
| 2000-12-07 | $0.53 | $0.53 | 86,400 |
| 2000-12-06 | $0.38 | $0.38 | 150,100 |
| 2000-12-05 | $0.31 | $0.31 | 83,000 |
| 2000-12-04 | $0.31 | $0.31 | 128,800 |
| 2000-12-01 | $0.47 | $0.47 | 85,700 |
| 2000-11-30 | $0.47 | $0.47 | 52,100 |
| 2000-11-29 | $0.56 | $0.56 | 104,300 |
| 2000-11-28 | $0.63 | $0.63 | 52,500 |
| 2000-11-27 | $0.59 | $0.59 | 29,700 |
| 2000-11-24 | $0.69 | $0.69 | 29,100 |
| 2000-11-22 | $0.53 | $0.53 | 126,500 |
| 2000-11-21 | $0.63 | $0.63 | 330,400 |
| 2000-11-20 | $0.69 | $0.69 | 195,800 |
| 2000-11-17 | $0.63 | $0.63 | 157,400 |
| 2000-11-16 | $0.59 | $0.59 | 144,300 |
| 2000-11-15 | $0.88 | $0.88 | 315,100 |
| 2000-11-14 | $1.03 | $1.03 | 116,500 |
| 2000-11-13 | $1.19 | $1.19 | 159,900 |
| 2000-11-10 | $1.06 | $1.06 | 224,000 |
| 2000-11-09 | $1.16 | $1.16 | 232,400 |
| 2000-11-08 | $1.44 | $1.44 | 167,200 |
| 2000-11-07 | $1.63 | $1.63 | 124,700 |
| 2000-11-06 | $1.81 | $1.81 | 166,300 |
| 2000-11-03 | $1.94 | $1.94 | 17,600 |
| 2000-11-02 | $1.88 | $1.88 | 318,700 |
| 2000-11-01 | $1.88 | $1.88 | 127,300 |
| 2000-10-31 | $1.50 | $1.50 | 103,000 |
| 2000-10-30 | $1.59 | $1.59 | 41,500 |
| 2000-10-27 | $1.81 | $1.81 | 89,700 |
| 2000-10-26 | $1.75 | $1.75 | 215,700 |
| 2000-10-25 | $2.00 | $2.00 | 140,700 |
| 2000-10-24 | $2.25 | $2.25 | 74,200 |
| 2000-10-23 | $2.44 | $2.44 | 74,400 |
| 2000-10-20 | $2.38 | $2.38 | 225,800 |
| 2000-10-19 | $2.56 | $2.56 | 38,300 |
| 2000-10-18 | $2.63 | $2.63 | 42,500 |
| 2000-10-17 | $2.88 | $2.88 | 58,900 |
| 2000-10-16 | $3.00 | $3.00 | 17,100 |
| 2000-10-13 | $2.94 | $2.94 | 51,200 |
| 2000-10-12 | $3.06 | $3.06 | 39,700 |
| 2000-10-11 | $3.44 | $3.44 | 24,100 |
| 2000-10-10 | $3.75 | $3.75 | 19,200 |
| 2000-10-09 | $4.03 | $4.03 | 42,900 |
| 2000-10-06 | $4.00 | $4.00 | 116,300 |
| 2000-10-05 | $4.44 | $4.44 | 158,800 |
| 2000-10-04 | $3.63 | $3.63 | 9,800 |
| 2000-10-03 | $3.63 | $3.63 | 58,900 |
| 2000-10-02 | $3.75 | $3.75 | 14,600 |
| 2000-09-29 | $3.38 | $3.38 | 75,100 |
| 2000-09-28 | $3.88 | $3.88 | 26,500 |
| 2000-09-27 | $3.88 | $3.88 | 37,200 |
| 2000-09-26 | $3.63 | $3.63 | 49,600 |
| 2000-09-25 | $3.50 | $3.50 | 173,000 |
| 2000-09-22 | $3.06 | $3.06 | 24,200 |
| 2000-09-21 | $3.06 | $3.06 | 14,400 |
| 2000-09-20 | $3.19 | $3.19 | 20,900 |
| 2000-09-19 | $3.13 | $3.13 | 33,300 |
| 2000-09-18 | $3.25 | $3.25 | 49,400 |
| 2000-09-15 | $3.13 | $3.13 | 28,900 |
| 2000-09-14 | $3.13 | $3.13 | 28,800 |
| 2000-09-13 | $3.13 | $3.13 | 6,000 |
| 2000-09-12 | $3.13 | $3.13 | 43,800 |
| 2000-09-11 | $3.13 | $3.13 | 107,600 |
| 2000-09-08 | $3.00 | $3.00 | 55,200 |
| 2000-09-07 | $3.25 | $3.25 | 26,200 |
| 2000-09-06 | $3.19 | $3.19 | 10,000 |
| 2000-09-05 | $3.00 | $3.00 | 39,400 |
| 2000-09-01 | $3.13 | $3.13 | 263,100 |
| 2000-08-31 | $3.63 | $3.63 | 10,900 |
| 2000-08-30 | $3.69 | $3.69 | 11,900 |
| 2000-08-29 | $3.19 | $3.19 | 43,700 |
| 2000-08-28 | $3.50 | $3.50 | 40,400 |
| 2000-08-25 | $3.63 | $3.63 | 32,300 |
| 2000-08-24 | $3.56 | $3.56 | 53,600 |
| 2000-08-23 | $3.88 | $3.88 | 10,100 |
| 2000-08-22 | $4.00 | $4.00 | 24,700 |
| 2000-08-21 | $4.13 | $4.13 | 100,900 |
| 2000-08-18 | $4.06 | $4.06 | 128,300 |
| 2000-08-17 | $3.94 | $3.94 | 91,600 |
| 2000-08-16 | $3.25 | $3.25 | 27,200 |
| 2000-08-15 | $3.44 | $3.44 | 25,200 |
| 2000-08-14 | $3.44 | $3.44 | 24,600 |
| 2000-08-11 | $3.25 | $3.25 | 67,600 |
| 2000-08-10 | $3.31 | $3.31 | 100,700 |
| 2000-08-09 | $3.19 | $3.19 | 26,300 |
| 2000-08-08 | $3.06 | $3.06 | 99,900 |
| 2000-08-07 | $3.00 | $3.00 | 25,400 |
| 2000-08-04 | $2.81 | $2.81 | 53,600 |
| 2000-08-03 | $3.19 | $3.19 | 123,800 |
| 2000-08-02 | $3.00 | $3.00 | 84,600 |
| 2000-08-01 | $2.88 | $2.88 | 24,500 |
| 2000-07-31 | $3.00 | $3.00 | 40,100 |
| 2000-07-28 | $3.38 | $3.38 | 99,500 |
| 2000-07-27 | $3.44 | $3.44 | 33,000 |
| 2000-07-26 | $3.84 | $3.84 | 110,900 |
| 2000-07-25 | $3.81 | $3.81 | 167,000 |
| 2000-07-24 | $3.94 | $3.94 | 20,900 |
| 2000-07-21 | $4.00 | $4.00 | 122,400 |
| 2000-07-20 | $4.00 | $4.00 | 85,100 |
| 2000-07-19 | $4.00 | $4.00 | 95,800 |
| 2000-07-18 | $4.13 | $4.13 | 99,800 |
| 2000-07-17 | $4.25 | $4.25 | 18,500 |
| 2000-07-14 | $4.13 | $4.13 | 53,500 |
| 2000-07-13 | $4.13 | $4.13 | 134,700 |
| 2000-07-12 | $4.13 | $4.13 | 34,900 |
| 2000-07-11 | $4.13 | $4.13 | 109,600 |
| 2000-07-10 | $4.00 | $4.00 | 49,500 |
| 2000-07-07 | $4.09 | $4.09 | 149,600 |
| 2000-07-06 | $4.00 | $4.00 | 135,300 |
| 2000-07-05 | $4.00 | $4.00 | 77,800 |
| 2000-07-03 | $4.50 | $4.50 | 13,800 |
| 2000-06-30 | $4.31 | $4.31 | 79,500 |
| 2000-06-29 | $4.44 | $4.44 | 37,000 |
| 2000-06-28 | $4.75 | $4.75 | 14,000 |
| 2000-06-27 | $4.81 | $4.81 | 9,800 |
| 2000-06-26 | $4.91 | $4.91 | 18,800 |
| 2000-06-23 | $4.88 | $4.88 | 28,700 |
| 2000-06-22 | $4.75 | $4.75 | 139,300 |
| 2000-06-21 | $5.00 | $5.00 | 58,200 |
| 2000-06-20 | $4.63 | $4.63 | 38,900 |
| 2000-06-19 | $4.38 | $4.38 | 26,600 |
| 2000-06-16 | $4.56 | $4.56 | 21,000 |
| 2000-06-15 | $4.50 | $4.50 | 64,000 |
| 2000-06-14 | $4.63 | $4.63 | 38,800 |
| 2000-06-13 | $4.94 | $4.94 | 35,900 |
| 2000-06-12 | $5.06 | $5.06 | 41,800 |
| 2000-06-09 | $5.25 | $5.25 | 18,900 |
| 2000-06-08 | $5.00 | $5.00 | 38,900 |
| 2000-06-07 | $4.50 | $4.50 | 18,000 |
| 2000-06-06 | $4.94 | $4.94 | 48,700 |
| 2000-06-05 | $5.19 | $5.19 | 27,600 |
| 2000-06-02 | $5.25 | $5.25 | 65,200 |
| 2000-06-01 | $5.25 | $5.25 | 36,900 |
| 2000-05-31 | $5.25 | $5.25 | 13,500 |
| 2000-05-30 | $5.38 | $5.38 | 37,700 |
| 2000-05-26 | $5.38 | $5.38 | 22,800 |
| 2000-05-25 | $5.31 | $5.31 | 61,000 |
| 2000-05-24 | $5.50 | $5.50 | 24,000 |
| 2000-05-23 | $5.31 | $5.31 | 50,700 |
| 2000-05-22 | $5.75 | $5.75 | 94,700 |
| 2000-05-19 | $5.69 | $5.69 | 203,000 |
| 2000-05-18 | $5.56 | $5.56 | 234,300 |
| 2000-05-17 | $4.56 | $4.56 | 399,100 |
| 2000-05-16 | $4.00 | $4.00 | 33,800 |
| 2000-05-15 | $4.00 | $4.00 | 72,600 |
| 2000-05-12 | $4.00 | $4.00 | 90,300 |
| 2000-05-11 | $4.00 | $4.00 | 32,400 |
| 2000-05-10 | $4.00 | $4.00 | 22,100 |
| 2000-05-09 | $4.06 | $4.06 | 88,100 |
| 2000-05-08 | $4.00 | $4.00 | 35,300 |
| 2000-05-05 | $4.00 | $4.00 | 83,000 |
| 2000-05-04 | $4.00 | $4.00 | 46,600 |
| 2000-05-03 | $4.09 | $4.09 | 86,600 |
| 2000-05-02 | $4.13 | $4.13 | 103,900 |
| 2000-05-01 | $4.03 | $4.03 | 307,500 |
| 2000-04-28 | $4.03 | $4.03 | 136,000 |
| 2000-04-27 | $4.06 | $4.06 | 53,500 |
| 2000-04-26 | $4.06 | $4.06 | 175,100 |
| 2000-04-25 | $4.31 | $4.31 | 272,200 |
| 2000-04-24 | $4.69 | $4.69 | 105,100 |
| 2000-04-20 | $5.06 | $5.06 | 69,100 |
| 2000-04-19 | $5.00 | $5.00 | 69,900 |
| 2000-04-18 | $5.00 | $5.00 | 58,800 |
| 2000-04-17 | $5.06 | $5.06 | 72,300 |
| 2000-04-14 | $5.31 | $5.31 | 128,000 |
| 2000-04-13 | $5.88 | $5.88 | 58,200 |
| 2000-04-12 | $5.75 | $5.75 | 63,000 |
| 2000-04-11 | $6.00 | $6.00 | 95,500 |
| 2000-04-10 | $6.69 | $6.69 | 40,400 |
| 2000-04-07 | $7.00 | $7.00 | 57,400 |
| 2000-04-06 | $6.50 | $6.50 | 30,800 |
| 2000-04-05 | $6.00 | $6.00 | 89,200 |
| 2000-04-04 | $5.63 | $5.63 | 207,700 |
| 2000-04-03 | $6.44 | $6.44 | 47,200 |
| 2000-03-31 | $6.31 | $6.31 | 155,800 |
| 2000-03-30 | $7.00 | $7.00 | 83,300 |
| 2000-03-29 | $7.13 | $7.13 | 54,100 |
| 2000-03-28 | $8.63 | $8.63 | 38,500 |
| 2000-03-27 | $8.81 | $8.81 | 37,200 |
| 2000-03-24 | $9.25 | $9.25 | 69,600 |
| 2000-03-23 | $9.38 | $9.38 | 161,800 |
| 2000-03-22 | $8.81 | $8.81 | 141,800 |
| 2000-03-21 | $7.81 | $7.81 | 52,600 |
| 2000-03-20 | $8.00 | $8.00 | 21,600 |
| 2000-03-17 | $7.63 | $7.63 | 29,000 |
| 2000-03-16 | $8.06 | $8.06 | 86,500 |
| 2000-03-15 | $7.63 | $7.63 | 60,300 |
| 2000-03-14 | $7.00 | $7.00 | 79,900 |
| 2000-03-13 | $8.25 | $8.25 | 110,300 |
| 2000-03-10 | $8.63 | $8.63 | 81,400 |
| 2000-03-09 | $8.56 | $8.56 | 102,400 |
| 2000-03-08 | $9.00 | $9.00 | 197,700 |
| 2000-03-07 | $9.69 | $9.69 | 496,500 |
| 2000-03-06 | $10.38 | $10.38 | 1,333,300 |
| 2000-03-03 | $7.44 | $7.44 | 61,100 |
| 2000-03-02 | $7.28 | $7.28 | 75,800 |
| 2000-03-01 | $6.75 | $6.75 | 76,900 |
| 2000-02-29 | $6.63 | $6.63 | 75,600 |
| 2000-02-28 | $6.88 | $6.88 | 55,300 |
| 2000-02-25 | $6.75 | $6.75 | 100,100 |
| 2000-02-24 | $7.25 | $7.25 | 173,700 |
| 2000-02-23 | $6.88 | $6.88 | 120,100 |
| 2000-02-22 | $6.44 | $6.44 | 265,900 |
| 2000-02-18 | $7.50 | $7.50 | 233,400 |
| 2000-02-17 | $6.75 | $6.75 | 119,300 |
| 2000-02-16 | $5.25 | $5.25 | 623,100 |
| 2000-02-15 | $5.59 | $5.59 | 80,000 |
| 2000-02-14 | $5.81 | $5.81 | 86,300 |
| 2000-02-11 | $5.75 | $5.75 | 32,500 |
| 2000-02-10 | $5.88 | $5.88 | 105,000 |
| 2000-02-09 | $5.94 | $5.94 | 186,500 |
| 2000-02-08 | $5.88 | $5.88 | 52,100 |
| 2000-02-07 | $5.88 | $5.88 | 93,800 |
| 2000-02-04 | $5.94 | $5.94 | 14,200 |
| 2000-02-03 | $5.88 | $5.88 | 14,800 |
| 2000-02-02 | $6.00 | $6.00 | 17,700 |
| 2000-02-01 | $5.88 | $5.88 | 34,700 |
| 2000-01-31 | $6.00 | $6.00 | 32,900 |
| 2000-01-28 | $6.00 | $6.00 | 34,300 |
| 2000-01-27 | $6.00 | $6.00 | 53,600 |
| 2000-01-26 | $6.25 | $6.25 | 33,400 |
| 2000-01-25 | $6.00 | $6.00 | 54,200 |
| 2000-01-24 | $6.13 | $6.13 | 210,600 |
| 2000-01-21 | $7.00 | $7.00 | 67,200 |
| 2000-01-20 | $7.25 | $7.25 | 42,500 |
| 2000-01-19 | $7.81 | $7.81 | 29,000 |
| 2000-01-18 | $7.88 | $7.88 | 100,500 |
| 2000-01-14 | $7.50 | $7.50 | 77,200 |
| 2000-01-13 | $7.94 | $7.94 | 84,100 |
| 2000-01-12 | $7.63 | $7.63 | 216,600 |
| 2000-01-11 | $6.63 | $6.63 | 65,500 |
| 2000-01-10 | $6.25 | $6.25 | 39,000 |
| 2000-01-07 | $5.88 | $5.88 | 14,700 |
| 2000-01-06 | $5.88 | $5.88 | 35,600 |
| 2000-01-05 | $6.00 | $6.00 | 57,900 |
| 2000-01-04 | $5.88 | $5.88 | 47,500 |
| 2000-01-03 | $5.44 | $5.44 | 32,200 |