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
- 1984-08-23 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 | $2.95 | $2.95 | 202,700 |
| 2000-12-28 | $3.14 | $3.14 | 150,200 |
| 2000-12-27 | $2.90 | $2.90 | 92,300 |
| 2000-12-26 | $2.64 | $2.64 | 67,900 |
| 2000-12-22 | $2.60 | $2.60 | 56,200 |
| 2000-12-21 | $2.50 | $2.50 | 187,200 |
| 2000-12-20 | $2.80 | $2.80 | 116,500 |
| 2000-12-19 | $3.05 | $3.05 | 127,300 |
| 2000-12-18 | $3.08 | $3.08 | 77,900 |
| 2000-12-15 | $3.08 | $3.08 | 77,800 |
| 2000-12-14 | $3.15 | $3.15 | 89,400 |
| 2000-12-13 | $3.23 | $3.23 | 72,200 |
| 2000-12-12 | $3.30 | $3.30 | 224,500 |
| 2000-12-11 | $3.11 | $3.11 | 134,100 |
| 2000-12-08 | $3.30 | $3.30 | 46,200 |
| 2000-12-07 | $3.28 | $3.28 | 58,500 |
| 2000-12-06 | $3.34 | $3.34 | 72,300 |
| 2000-12-05 | $3.65 | $3.65 | 193,200 |
| 2000-12-04 | $3.75 | $3.75 | 297,700 |
| 2000-12-01 | $3.37 | $3.37 | 94,400 |
| 2000-11-30 | $3.30 | $3.30 | 59,400 |
| 2000-11-29 | $3.45 | $3.45 | 92,300 |
| 2000-11-28 | $3.50 | $3.50 | 97,900 |
| 2000-11-27 | $3.55 | $3.55 | 29,700 |
| 2000-11-24 | $3.57 | $3.57 | 72,800 |
| 2000-11-22 | $3.40 | $3.40 | 124,200 |
| 2000-11-21 | $3.49 | $3.49 | 76,100 |
| 2000-11-20 | $3.55 | $3.55 | 81,100 |
| 2000-11-17 | $3.62 | $3.62 | 97,100 |
| 2000-11-16 | $3.69 | $3.69 | 51,900 |
| 2000-11-15 | $3.74 | $3.74 | 127,300 |
| 2000-11-14 | $3.74 | $3.74 | 211,700 |
| 2000-11-13 | $3.40 | $3.40 | 97,100 |
| 2000-11-10 | $3.20 | $3.20 | 58,500 |
| 2000-11-09 | $3.08 | $3.08 | 78,500 |
| 2000-11-08 | $3.03 | $3.03 | 80,600 |
| 2000-11-07 | $3.00 | $3.00 | 64,300 |
| 2000-11-06 | $3.05 | $3.05 | 32,400 |
| 2000-11-03 | $3.06 | $3.06 | 25,900 |
| 2000-11-02 | $3.07 | $3.07 | 38,100 |
| 2000-11-01 | $3.09 | $3.09 | 103,900 |
| 2000-10-31 | $3.10 | $3.10 | 57,000 |
| 2000-10-30 | $3.05 | $3.05 | 53,800 |
| 2000-10-27 | $3.10 | $3.10 | 29,300 |
| 2000-10-26 | $3.00 | $3.00 | 124,100 |
| 2000-10-25 | $2.95 | $2.95 | 56,100 |
| 2000-10-24 | $3.15 | $3.15 | 74,200 |
| 2000-10-23 | $3.27 | $3.27 | 48,700 |
| 2000-10-20 | $3.28 | $3.28 | 60,400 |
| 2000-10-19 | $3.30 | $3.30 | 103,100 |
| 2000-10-18 | $3.32 | $3.32 | 49,800 |
| 2000-10-17 | $3.29 | $3.29 | 42,900 |
| 2000-10-16 | $3.31 | $3.31 | 86,900 |
| 2000-10-13 | $3.18 | $3.18 | 99,000 |
| 2000-10-12 | $3.10 | $3.10 | 97,900 |
| 2000-10-11 | $3.23 | $3.23 | 33,300 |
| 2000-10-10 | $3.30 | $3.30 | 84,400 |
| 2000-10-09 | $3.36 | $3.36 | 27,200 |
| 2000-10-06 | $3.48 | $3.48 | 53,100 |
| 2000-10-05 | $3.54 | $3.54 | 41,700 |
| 2000-10-04 | $3.57 | $3.57 | 55,600 |
| 2000-10-03 | $3.55 | $3.55 | 75,200 |
| 2000-10-02 | $3.58 | $3.58 | 200,900 |
| 2000-09-29 | $3.94 | $3.94 | 16,300 |
| 2000-09-28 | $3.95 | $3.95 | 28,000 |
| 2000-09-27 | $4.05 | $4.05 | 102,800 |
| 2000-09-26 | $3.88 | $3.88 | 44,800 |
| 2000-09-25 | $4.12 | $4.12 | 50,900 |
| 2000-09-22 | $4.25 | $4.25 | 184,200 |
| 2000-09-21 | $4.75 | $4.75 | 342,500 |
| 2000-09-20 | $4.38 | $4.38 | 171,700 |
| 2000-09-19 | $4.13 | $4.13 | 104,600 |
| 2000-09-18 | $3.94 | $3.94 | 44,800 |
| 2000-09-15 | $4.00 | $4.00 | 82,700 |
| 2000-09-14 | $4.13 | $4.13 | 83,100 |
| 2000-09-13 | $4.13 | $4.13 | 95,900 |
| 2000-09-12 | $4.00 | $4.00 | 137,200 |
| 2000-09-11 | $3.94 | $3.94 | 201,900 |
| 2000-09-08 | $3.75 | $3.75 | 273,200 |
| 2000-09-07 | $3.56 | $3.56 | 361,400 |
| 2000-09-06 | $3.50 | $3.50 | 89,100 |
| 2000-09-05 | $3.50 | $3.50 | 139,300 |
| 2000-09-01 | $3.25 | $3.25 | 41,800 |
| 2000-08-31 | $3.19 | $3.19 | 123,300 |
| 2000-08-30 | $3.13 | $3.13 | 129,200 |
| 2000-08-29 | $3.19 | $3.19 | 107,300 |
| 2000-08-28 | $3.06 | $3.06 | 183,200 |
| 2000-08-25 | $3.19 | $3.19 | 108,500 |
| 2000-08-24 | $3.19 | $3.19 | 71,300 |
| 2000-08-23 | $3.25 | $3.25 | 222,400 |
| 2000-08-22 | $3.50 | $3.50 | 167,500 |
| 2000-08-21 | $3.56 | $3.56 | 97,900 |
| 2000-08-18 | $3.75 | $3.75 | 7,300 |
| 2000-08-17 | $3.75 | $3.75 | 49,700 |
| 2000-08-16 | $3.63 | $3.63 | 44,100 |
| 2000-08-15 | $3.63 | $3.63 | 97,900 |
| 2000-08-14 | $3.75 | $3.75 | 59,900 |
| 2000-08-11 | $3.56 | $3.56 | 51,800 |
| 2000-08-10 | $3.38 | $3.37 | 34,000 |
| 2000-08-09 | $3.50 | $3.50 | 61,200 |
| 2000-08-08 | $3.50 | $3.50 | 53,600 |
| 2000-08-07 | $3.56 | $3.56 | 38,000 |
| 2000-08-04 | $3.63 | $3.63 | 143,400 |
| 2000-08-03 | $3.69 | $3.69 | 44,400 |
| 2000-08-02 | $3.88 | $3.88 | 36,400 |
| 2000-08-01 | $4.00 | $4.00 | 35,000 |
| 2000-07-31 | $4.00 | $4.00 | 130,200 |
| 2000-07-28 | $4.06 | $4.06 | 185,000 |
| 2000-07-27 | $4.00 | $4.00 | 97,900 |
| 2000-07-26 | $4.19 | $4.19 | 51,500 |
| 2000-07-25 | $4.13 | $4.13 | 57,500 |
| 2000-07-24 | $4.13 | $4.13 | 40,500 |
| 2000-07-21 | $4.19 | $4.19 | 111,600 |
| 2000-07-20 | $4.25 | $4.25 | 37,800 |
| 2000-07-19 | $4.25 | $4.25 | 97,200 |
| 2000-07-18 | $4.50 | $4.50 | 89,300 |
| 2000-07-17 | $4.50 | $4.50 | 188,300 |
| 2000-07-14 | $4.44 | $4.44 | 139,100 |
| 2000-07-13 | $4.25 | $4.25 | 71,100 |
| 2000-07-12 | $4.69 | $4.69 | 103,200 |
| 2000-07-11 | $4.88 | $4.88 | 177,400 |
| 2000-07-10 | $4.69 | $4.69 | 83,700 |
| 2000-07-07 | $4.50 | $4.50 | 53,100 |
| 2000-07-06 | $4.56 | $4.56 | 58,300 |
| 2000-07-05 | $4.50 | $4.50 | 65,400 |
| 2000-07-03 | $4.50 | $4.50 | 49,600 |
| 2000-06-30 | $4.38 | $4.38 | 66,000 |
| 2000-06-29 | $4.13 | $4.13 | 42,700 |
| 2000-06-28 | $4.13 | $4.13 | 17,800 |
| 2000-06-27 | $4.19 | $4.19 | 30,400 |
| 2000-06-26 | $4.38 | $4.38 | 81,100 |
| 2000-06-23 | $4.50 | $4.50 | 58,200 |
| 2000-06-22 | $4.56 | $4.56 | 293,200 |
| 2000-06-21 | $4.50 | $4.50 | 217,900 |
| 2000-06-20 | $4.69 | $4.69 | 369,200 |
| 2000-06-19 | $4.88 | $4.88 | 353,400 |
| 2000-06-16 | $4.75 | $4.75 | 265,100 |
| 2000-06-15 | $4.69 | $4.69 | 467,400 |
| 2000-06-14 | $4.50 | $4.50 | 602,800 |
| 2000-06-13 | $4.00 | $4.00 | 142,500 |
| 2000-06-12 | $3.38 | $3.37 | 33,400 |
| 2000-06-09 | $3.38 | $3.37 | 50,600 |
| 2000-06-08 | $3.50 | $3.50 | 33,500 |
| 2000-06-07 | $3.25 | $3.25 | 78,800 |
| 2000-06-06 | $3.13 | $3.13 | 22,300 |
| 2000-06-05 | $3.19 | $3.19 | 157,400 |
| 2000-06-02 | $3.19 | $3.19 | 124,200 |
| 2000-06-01 | $3.06 | $3.06 | 56,500 |
| 2000-05-31 | $3.06 | $3.06 | 114,700 |
| 2000-05-30 | $3.06 | $3.06 | 113,100 |
| 2000-05-26 | $3.25 | $3.25 | 43,100 |
| 2000-05-25 | $3.31 | $3.31 | 33,200 |
| 2000-05-24 | $3.25 | $3.25 | 108,900 |
| 2000-05-23 | $3.44 | $3.44 | 53,300 |
| 2000-05-22 | $3.75 | $3.75 | 122,300 |
| 2000-05-19 | $3.88 | $3.88 | 438,400 |
| 2000-05-18 | $3.50 | $3.50 | 28,100 |
| 2000-05-17 | $3.50 | $3.50 | 123,300 |
| 2000-05-16 | $3.75 | $3.75 | 155,700 |
| 2000-05-15 | $3.13 | $3.13 | 20,400 |
| 2000-05-12 | $3.00 | $3.00 | 31,900 |
| 2000-05-11 | $3.06 | $3.06 | 52,600 |
| 2000-05-10 | $3.06 | $3.06 | 71,300 |
| 2000-05-09 | $3.38 | $3.37 | 36,300 |
| 2000-05-08 | $3.63 | $3.63 | 30,800 |
| 2000-05-05 | $3.38 | $3.37 | 23,000 |
| 2000-05-04 | $3.31 | $3.31 | 46,700 |
| 2000-05-03 | $3.31 | $3.31 | 77,200 |
| 2000-05-02 | $3.63 | $3.63 | 29,100 |
| 2000-05-01 | $3.88 | $3.88 | 57,400 |
| 2000-04-28 | $3.44 | $3.44 | 18,000 |
| 2000-04-27 | $3.38 | $3.37 | 22,400 |
| 2000-04-26 | $3.31 | $3.31 | 32,700 |
| 2000-04-25 | $3.44 | $3.44 | 80,600 |
| 2000-04-24 | $3.38 | $3.37 | 102,000 |
| 2000-04-20 | $3.56 | $3.56 | 24,400 |
| 2000-04-19 | $3.31 | $3.31 | 54,900 |
| 2000-04-18 | $3.06 | $3.06 | 130,600 |
| 2000-04-17 | $3.13 | $3.13 | 161,700 |
| 2000-04-14 | $3.25 | $3.25 | 171,900 |
| 2000-04-13 | $3.88 | $3.88 | 119,000 |
| 2000-04-12 | $3.75 | $3.75 | 71,800 |
| 2000-04-11 | $3.88 | $3.88 | 57,400 |
| 2000-04-10 | $4.06 | $4.06 | 55,000 |
| 2000-04-07 | $4.19 | $4.19 | 116,500 |
| 2000-04-06 | $4.25 | $4.25 | 139,600 |
| 2000-04-05 | $4.13 | $4.13 | 150,300 |
| 2000-04-04 | $3.56 | $3.56 | 199,800 |
| 2000-04-03 | $4.06 | $4.06 | 147,500 |
| 2000-03-31 | $4.44 | $4.44 | 112,200 |
| 2000-03-30 | $4.06 | $4.06 | 186,700 |
| 2000-03-29 | $4.13 | $4.13 | 102,800 |
| 2000-03-28 | $4.00 | $4.00 | 161,300 |
| 2000-03-27 | $4.50 | $4.50 | 118,400 |
| 2000-03-24 | $4.63 | $4.63 | 155,600 |
| 2000-03-23 | $4.44 | $4.44 | 35,500 |
| 2000-03-22 | $4.63 | $4.63 | 47,900 |
| 2000-03-21 | $4.50 | $4.50 | 55,300 |
| 2000-03-20 | $4.63 | $4.63 | 90,800 |
| 2000-03-17 | $4.75 | $4.75 | 96,100 |
| 2000-03-16 | $4.56 | $4.56 | 40,500 |
| 2000-03-15 | $4.56 | $4.56 | 140,000 |
| 2000-03-14 | $4.38 | $4.38 | 77,700 |
| 2000-03-13 | $4.56 | $4.56 | 107,400 |
| 2000-03-10 | $4.81 | $4.81 | 66,000 |
| 2000-03-09 | $4.81 | $4.81 | 98,400 |
| 2000-03-08 | $4.81 | $4.81 | 109,200 |
| 2000-03-07 | $4.81 | $4.81 | 187,500 |
| 2000-03-06 | $4.63 | $4.63 | 122,900 |
| 2000-03-03 | $5.00 | $5.00 | 156,800 |
| 2000-03-02 | $4.88 | $4.88 | 158,100 |
| 2000-03-01 | $4.50 | $4.50 | 78,400 |
| 2000-02-29 | $4.31 | $4.31 | 130,700 |
| 2000-02-28 | $4.44 | $4.44 | 131,400 |
| 2000-02-25 | $4.75 | $4.75 | 198,800 |
| 2000-02-24 | $5.19 | $5.19 | 190,200 |
| 2000-02-23 | $4.94 | $4.94 | 186,300 |
| 2000-02-22 | $4.94 | $4.94 | 240,100 |
| 2000-02-18 | $5.13 | $5.13 | 141,900 |
| 2000-02-17 | $5.06 | $5.06 | 102,000 |
| 2000-02-16 | $5.13 | $5.13 | 219,500 |
| 2000-02-15 | $5.13 | $5.13 | 153,600 |
| 2000-02-14 | $5.31 | $5.31 | 304,200 |
| 2000-02-11 | $5.25 | $5.25 | 301,800 |
| 2000-02-10 | $5.06 | $5.06 | 712,300 |
| 2000-02-09 | $5.00 | $5.00 | 832,600 |
| 2000-02-08 | $4.25 | $4.25 | 236,100 |
| 2000-02-07 | $4.06 | $4.06 | 130,700 |
| 2000-02-04 | $4.13 | $4.13 | 160,500 |
| 2000-02-03 | $4.25 | $4.25 | 243,000 |
| 2000-02-02 | $4.25 | $4.25 | 375,300 |
| 2000-02-01 | $4.13 | $4.13 | 156,400 |
| 2000-01-31 | $3.56 | $3.56 | 72,700 |
| 2000-01-28 | $3.75 | $3.75 | 63,000 |
| 2000-01-27 | $3.75 | $3.75 | 72,200 |
| 2000-01-26 | $4.00 | $4.00 | 347,100 |
| 2000-01-25 | $4.25 | $4.25 | 61,300 |
| 2000-01-24 | $4.25 | $4.25 | 82,500 |
| 2000-01-21 | $4.19 | $4.19 | 97,600 |
| 2000-01-20 | $4.38 | $4.38 | 289,200 |
| 2000-01-19 | $4.50 | $4.50 | 546,400 |
| 2000-01-18 | $4.69 | $4.69 | 1,369,000 |
| 2000-01-14 | $4.13 | $4.13 | 260,500 |
| 2000-01-13 | $3.94 | $3.94 | 58,500 |
| 2000-01-12 | $3.75 | $3.75 | 40,200 |
| 2000-01-11 | $3.69 | $3.69 | 42,300 |
| 2000-01-10 | $3.88 | $3.88 | 89,200 |
| 2000-01-07 | $3.88 | $3.88 | 87,300 |
| 2000-01-06 | $4.06 | $4.06 | 258,900 |
| 2000-01-05 | $3.75 | $3.75 | 248,900 |
| 2000-01-04 | $3.25 | $3.25 | 78,100 |
| 2000-01-03 | $3.44 | $3.44 | 53,900 |