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
- 2000-03-02 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 | $0.20 | $0.20 | 0 |
| 2000-12-28 | $0.20 | $0.20 | 0 |
| 2000-12-27 | $0.20 | $0.20 | 0 |
| 2000-12-26 | $0.20 | $0.20 | 13,720 |
| 2000-12-22 | $0.20 | $0.20 | 0 |
| 2000-12-21 | $0.20 | $0.20 | 16,890 |
| 2000-12-20 | $0.10 | $0.10 | 15,260 |
| 2000-12-19 | $0.10 | $0.10 | 14,970 |
| 2000-12-18 | $0.40 | $0.40 | 14,800 |
| 2000-12-15 | $0.20 | $0.20 | 7,560 |
| 2000-12-14 | $0.70 | $0.70 | 11,450 |
| 2000-12-13 | $0.10 | $0.10 | 11,340 |
| 2000-12-12 | $0.20 | $0.20 | 2,550 |
| 2000-12-11 | $0.20 | $0.20 | 11,670 |
| 2000-12-08 | $0.31 | $0.31 | 5,360 |
| 2000-12-07 | $0.40 | $0.40 | 7,090 |
| 2000-12-06 | $0.31 | $0.31 | 10,420 |
| 2000-12-05 | $1.00 | $1.00 | 9,070 |
| 2000-12-04 | $0.65 | $0.65 | 16,510 |
| 2000-12-01 | $0.31 | $0.31 | 11,290 |
| 2000-11-30 | $0.31 | $0.31 | 4,550 |
| 2000-11-29 | $0.31 | $0.31 | 1,230 |
| 2000-11-28 | $0.50 | $0.50 | 13,160 |
| 2000-11-27 | $0.31 | $0.31 | 12,320 |
| 2000-11-24 | $0.62 | $0.62 | 200 |
| 2000-11-22 | $0.62 | $0.62 | 1,180 |
| 2000-11-21 | $0.62 | $0.62 | 3,710 |
| 2000-11-20 | $0.62 | $0.62 | 2,350 |
| 2000-11-17 | $0.62 | $0.62 | 990 |
| 2000-11-16 | $0.62 | $0.62 | 590 |
| 2000-11-15 | $0.62 | $0.62 | 10,550 |
| 2000-11-14 | $0.50 | $0.50 | 780 |
| 2000-11-13 | $0.62 | $0.62 | 7,460 |
| 2000-11-10 | $0.62 | $0.62 | 300 |
| 2000-11-09 | $0.62 | $0.62 | 3,330 |
| 2000-11-08 | $0.93 | $0.93 | 1,720 |
| 2000-11-07 | $0.62 | $0.62 | 910 |
| 2000-11-06 | $0.62 | $0.62 | 1,530 |
| 2000-11-03 | $1.87 | $1.87 | 1,560 |
| 2000-11-02 | $0.62 | $0.62 | 1,740 |
| 2000-11-01 | $1.25 | $1.25 | 1,490 |
| 2000-10-31 | $0.62 | $0.62 | 7,220 |
| 2000-10-30 | $1.25 | $1.25 | 9,390 |
| 2000-10-27 | $1.25 | $1.25 | 2,990 |
| 2000-10-26 | $1.56 | $1.56 | 2,050 |
| 2000-10-25 | $0.62 | $0.62 | 1,460 |
| 2000-10-24 | $1.25 | $1.25 | 2,940 |
| 2000-10-23 | $0.62 | $0.62 | 500 |
| 2000-10-20 | $1.25 | $1.25 | 580 |
| 2000-10-19 | $1.20 | $1.20 | 16,690 |
| 2000-10-18 | $1.25 | $1.25 | 940 |
| 2000-10-17 | $0.62 | $0.62 | 5,860 |
| 2000-10-16 | $1.30 | $1.30 | 2,260 |
| 2000-10-13 | $1.60 | $1.60 | 5,310 |
| 2000-10-12 | $1.25 | $1.25 | 3,840 |
| 2000-10-11 | $2.50 | $2.50 | 650 |
| 2000-10-10 | $3.12 | $3.12 | 1,370 |
| 2000-10-09 | $2.18 | $2.18 | 2,010 |
| 2000-10-06 | $2.10 | $2.10 | 860 |
| 2000-10-05 | $2.18 | $2.18 | 850 |
| 2000-10-04 | $1.25 | $1.25 | 290 |
| 2000-10-03 | $2.30 | $2.30 | 3,800 |
| 2000-10-02 | $1.45 | $1.45 | 2,400 |
| 2000-09-29 | $1.25 | $1.25 | 17,490 |
| 2000-09-28 | $1.30 | $1.30 | 2,230 |
| 2000-09-27 | $1.87 | $1.87 | 12,280 |
| 2000-09-26 | $1.87 | $1.87 | 710 |
| 2000-09-25 | $1.25 | $1.25 | 10,230 |
| 2000-09-22 | $1.25 | $1.25 | 5,350 |
| 2000-09-21 | $0.62 | $0.62 | 1,940 |
| 2000-09-20 | $1.25 | $1.25 | 1,180 |
| 2000-09-19 | $1.45 | $1.45 | 3,520 |
| 2000-09-18 | $1.25 | $1.25 | 6,000 |
| 2000-09-15 | $1.25 | $1.25 | 1,760 |
| 2000-09-14 | $0.62 | $0.62 | 920 |
| 2000-09-13 | $1.25 | $1.25 | 930 |
| 2000-09-12 | $1.80 | $1.80 | 2,830 |
| 2000-09-11 | $2.50 | $2.50 | 10,080 |
| 2000-09-08 | $0.62 | $0.62 | 8,050 |
| 2000-09-07 | $0.62 | $0.62 | 6,210 |
| 2000-09-06 | $1.25 | $1.25 | 2,930 |
| 2000-09-05 | $0.62 | $0.62 | 5,490 |
| 2000-09-01 | $0.62 | $0.62 | 8,750 |
| 2000-08-31 | $2.18 | $2.18 | 1,910 |
| 2000-08-30 | $1.87 | $1.87 | 5,640 |
| 2000-08-29 | $2.50 | $2.50 | 6,270 |
| 2000-08-28 | $1.25 | $1.25 | 4,070 |
| 2000-08-25 | $1.25 | $1.25 | 2,880 |
| 2000-08-24 | $0.62 | $0.62 | 9,340 |
| 2000-08-23 | $1.25 | $1.25 | 2,960 |
| 2000-08-22 | $2.00 | $2.00 | 2,530 |
| 2000-08-21 | $1.25 | $1.25 | 3,590 |
| 2000-08-18 | $1.87 | $1.87 | 1,930 |
| 2000-08-17 | $1.87 | $1.87 | 8,740 |
| 2000-08-16 | $1.87 | $1.87 | 2,130 |
| 2000-08-15 | $2.00 | $2.00 | 1,280 |
| 2000-08-14 | $1.25 | $1.25 | 4,390 |
| 2000-08-11 | $1.87 | $1.87 | 640 |
| 2000-08-10 | $1.87 | $1.87 | 270 |
| 2000-08-09 | $2.50 | $2.50 | 4,410 |
| 2000-08-08 | $2.50 | $2.50 | 1,680 |
| 2000-08-07 | $1.87 | $1.87 | 3,580 |
| 2000-08-04 | $2.50 | $2.50 | 8,220 |
| 2000-08-03 | $2.50 | $2.50 | 2,360 |
| 2000-08-02 | $2.60 | $2.60 | 1,530 |
| 2000-08-01 | $2.90 | $2.90 | 3,110 |
| 2000-07-31 | $2.18 | $2.18 | 1,250 |
| 2000-07-28 | $3.75 | $3.75 | 4,800 |
| 2000-07-27 | $3.75 | $3.75 | 2,010 |
| 2000-07-26 | $3.12 | $3.12 | 10,880 |
| 2000-07-25 | $2.70 | $2.70 | 8,600 |
| 2000-07-24 | $3.12 | $3.12 | 2,910 |
| 2000-07-21 | $4.68 | $4.68 | 1,770 |
| 2000-07-20 | $5.62 | $5.62 | 6,240 |
| 2000-07-19 | $3.75 | $3.75 | 4,900 |
| 2000-07-18 | $4.37 | $4.37 | 7,570 |
| 2000-07-17 | $3.75 | $3.75 | 9,340 |
| 2000-07-14 | $4.06 | $4.06 | 6,130 |
| 2000-07-13 | $4.68 | $4.68 | 8,790 |
| 2000-07-12 | $5.00 | $5.00 | 7,880 |
| 2000-07-11 | $4.37 | $4.37 | 9,380 |
| 2000-07-10 | $3.80 | $3.80 | 7,220 |
| 2000-07-07 | $3.75 | $3.75 | 5,940 |
| 2000-07-06 | $5.00 | $5.00 | 24,220 |
| 2000-07-05 | $5.00 | $5.00 | 11,600 |
| 2000-07-03 | $13.12 | $13.12 | 0 |
| 2000-06-30 | $13.12 | $13.12 | 0 |
| 2000-06-29 | $13.12 | $13.12 | 0 |
| 2000-06-28 | $13.12 | $13.12 | 0 |
| 2000-06-27 | $13.12 | $13.12 | 0 |
| 2000-06-26 | $13.12 | $13.12 | 0 |
| 2000-06-23 | $13.12 | $13.12 | 0 |
| 2000-06-22 | $13.12 | $13.12 | 0 |
| 2000-06-21 | $13.12 | $13.12 | 0 |
| 2000-06-20 | $13.12 | $13.12 | 0 |
| 2000-06-19 | $13.12 | $13.12 | 0 |
| 2000-06-16 | $13.12 | $13.12 | 0 |
| 2000-06-15 | $13.12 | $13.12 | 0 |
| 2000-06-14 | $13.12 | $13.12 | 300 |
| 2000-06-13 | $13.12 | $13.12 | 10,330 |
| 2000-06-12 | $13.43 | $13.43 | 11,950 |
| 2000-06-09 | $12.50 | $12.50 | 21,090 |
| 2000-06-08 | $12.18 | $12.18 | 14,540 |
| 2000-06-07 | $10.62 | $10.62 | 15,280 |
| 2000-06-06 | $10.93 | $10.93 | 15,850 |
| 2000-06-05 | $10.62 | $10.62 | 26,770 |
| 2000-06-02 | $11.25 | $11.25 | 31,660 |
| 2000-06-01 | $12.81 | $12.81 | 16,930 |
| 2000-05-31 | $13.12 | $13.12 | 17,480 |
| 2000-05-30 | $14.37 | $14.37 | 53,240 |
| 2000-05-26 | $9.68 | $9.68 | 34,250 |
| 2000-05-25 | $8.75 | $8.75 | 35,470 |
| 2000-05-24 | $8.12 | $8.12 | 45,380 |
| 2000-05-23 | $9.06 | $9.06 | 44,280 |
| 2000-05-22 | $9.68 | $9.68 | 93,140 |
| 2000-05-19 | $9.06 | $9.06 | 99,580 |
| 2000-05-18 | $10.93 | $10.93 | 44,030 |
| 2000-05-17 | $12.50 | $12.50 | 20,090 |
| 2000-05-16 | $11.25 | $11.25 | 28,090 |
| 2000-05-15 | $12.18 | $12.18 | 42,160 |
| 2000-05-12 | $14.06 | $14.06 | 73,090 |
| 2000-05-11 | $11.87 | $11.87 | 41,120 |
| 2000-05-10 | $12.81 | $12.81 | 57,410 |
| 2000-05-09 | $12.50 | $12.50 | 32,760 |
| 2000-05-08 | $15.00 | $15.00 | 47,790 |
| 2000-05-05 | $15.62 | $15.62 | 56,770 |
| 2000-05-04 | $17.50 | $17.50 | 33,820 |
| 2000-05-03 | $15.31 | $15.31 | 24,930 |
| 2000-05-02 | $15.00 | $15.00 | 12,500 |
| 2000-05-01 | $13.80 | $13.80 | 27,950 |
| 2000-04-28 | $16.25 | $16.25 | 0 |
| 2000-04-27 | $16.25 | $16.25 | 34,340 |
| 2000-04-26 | $18.43 | $18.43 | 33,830 |
| 2000-04-25 | $19.68 | $19.68 | 22,710 |
| 2000-04-24 | $16.25 | $16.25 | 39,430 |
| 2000-04-20 | $17.50 | $17.50 | 41,490 |
| 2000-04-19 | $19.68 | $19.68 | 87,630 |
| 2000-04-18 | $20.31 | $20.31 | 89,640 |
| 2000-04-17 | $32.50 | $32.50 | 67,980 |
| 2000-04-14 | $34.37 | $34.37 | 31,110 |
| 2000-04-13 | $40.62 | $40.62 | 25,300 |
| 2000-04-12 | $43.75 | $43.75 | 39,460 |
| 2000-04-11 | $47.50 | $47.50 | 40,660 |
| 2000-04-10 | $53.75 | $53.75 | 29,460 |
| 2000-04-07 | $61.25 | $61.25 | 44,270 |
| 2000-04-06 | $56.87 | $56.87 | 65,470 |
| 2000-04-05 | $45.00 | $45.00 | 87,860 |
| 2000-04-04 | $35.62 | $35.62 | 52,650 |
| 2000-04-03 | $42.50 | $42.50 | 43,100 |
| 2000-03-31 | $48.70 | $48.70 | 23,610 |
| 2000-03-30 | $55.00 | $55.00 | 19,540 |
| 2000-03-29 | $55.00 | $55.00 | 20,020 |
| 2000-03-28 | $58.75 | $58.75 | 24,350 |
| 2000-03-27 | $60.00 | $60.00 | 29,640 |
| 2000-03-24 | $61.87 | $61.87 | 80,200 |
| 2000-03-23 | $67.81 | $67.81 | 123,450 |
| 2000-03-22 | $75.00 | $75.00 | 86,070 |
| 2000-03-21 | $81.87 | $81.87 | 58,500 |
| 2000-03-20 | $65.00 | $65.00 | 44,040 |
| 2000-03-17 | $61.25 | $61.25 | 31,080 |
| 2000-03-16 | $66.25 | $66.25 | 86,360 |
| 2000-03-15 | $85.00 | $85.00 | 0 |
| 2000-03-14 | $85.00 | $85.00 | 0 |
| 2000-03-13 | $85.00 | $85.00 | 0 |
| 2000-03-10 | $85.00 | $85.00 | 0 |
| 2000-03-09 | $85.00 | $85.00 | 0 |
| 2000-03-08 | $85.00 | $85.00 | 135,890 |
| 2000-03-07 | $84.06 | $84.06 | 187,940 |
| 2000-03-06 | $28.75 | $28.75 | 0 |
| 2000-03-03 | $28.75 | $28.75 | 112,350 |
| 2000-03-02 | $23.12 | $23.12 | 125,960 |