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
- 1999-02-01 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 | $1.77 | $1.77 | 438,400 |
| 2000-12-28 | $2.06 | $2.06 | 256,000 |
| 2000-12-27 | $2.41 | $2.41 | 296,600 |
| 2000-12-26 | $2.56 | $2.56 | 159,800 |
| 2000-12-22 | $2.97 | $2.97 | 235,600 |
| 2000-12-21 | $2.77 | $2.77 | 133,200 |
| 2000-12-20 | $2.88 | $2.88 | 223,300 |
| 2000-12-19 | $3.00 | $3.00 | 127,600 |
| 2000-12-18 | $3.13 | $3.13 | 92,300 |
| 2000-12-15 | $3.63 | $3.63 | 75,900 |
| 2000-12-14 | $4.38 | $4.38 | 81,700 |
| 2000-12-13 | $4.44 | $4.44 | 213,400 |
| 2000-12-12 | $4.06 | $4.06 | 202,700 |
| 2000-12-11 | $3.78 | $3.78 | 156,200 |
| 2000-12-08 | $2.88 | $2.88 | 72,700 |
| 2000-12-07 | $2.88 | $2.88 | 66,500 |
| 2000-12-06 | $2.78 | $2.78 | 194,800 |
| 2000-12-05 | $2.56 | $2.56 | 120,100 |
| 2000-12-04 | $2.88 | $2.88 | 72,200 |
| 2000-12-01 | $2.77 | $2.77 | 30,400 |
| 2000-11-30 | $2.84 | $2.84 | 93,600 |
| 2000-11-29 | $3.06 | $3.06 | 131,400 |
| 2000-11-28 | $3.03 | $3.03 | 114,100 |
| 2000-11-27 | $3.66 | $3.66 | 80,100 |
| 2000-11-24 | $3.69 | $3.69 | 247,400 |
| 2000-11-22 | $3.22 | $3.22 | 98,100 |
| 2000-11-21 | $3.69 | $3.69 | 80,200 |
| 2000-11-20 | $4.09 | $4.09 | 113,900 |
| 2000-11-17 | $4.09 | $4.09 | 113,600 |
| 2000-11-16 | $4.16 | $4.16 | 143,300 |
| 2000-11-15 | $4.19 | $4.19 | 123,800 |
| 2000-11-14 | $4.31 | $4.31 | 206,700 |
| 2000-11-13 | $4.25 | $4.25 | 107,900 |
| 2000-11-10 | $4.44 | $4.44 | 296,500 |
| 2000-11-09 | $4.56 | $4.56 | 63,800 |
| 2000-11-08 | $4.50 | $4.50 | 115,800 |
| 2000-11-07 | $4.38 | $4.38 | 191,200 |
| 2000-11-06 | $4.50 | $4.50 | 125,100 |
| 2000-11-03 | $4.22 | $4.22 | 30,800 |
| 2000-11-02 | $4.25 | $4.25 | 121,000 |
| 2000-11-01 | $4.31 | $4.31 | 127,700 |
| 2000-10-31 | $4.00 | $4.00 | 156,700 |
| 2000-10-30 | $3.31 | $3.31 | 50,200 |
| 2000-10-27 | $3.38 | $3.38 | 79,500 |
| 2000-10-26 | $3.38 | $3.38 | 46,700 |
| 2000-10-25 | $3.50 | $3.50 | 61,200 |
| 2000-10-24 | $3.59 | $3.59 | 77,500 |
| 2000-10-23 | $3.50 | $3.50 | 62,500 |
| 2000-10-20 | $3.56 | $3.56 | 37,400 |
| 2000-10-19 | $3.69 | $3.69 | 82,500 |
| 2000-10-18 | $3.38 | $3.38 | 125,900 |
| 2000-10-17 | $3.63 | $3.63 | 122,200 |
| 2000-10-16 | $3.52 | $3.52 | 101,800 |
| 2000-10-13 | $3.63 | $3.63 | 70,700 |
| 2000-10-12 | $3.75 | $3.75 | 100,500 |
| 2000-10-11 | $3.94 | $3.94 | 139,200 |
| 2000-10-10 | $3.69 | $3.69 | 167,900 |
| 2000-10-09 | $3.88 | $3.88 | 177,000 |
| 2000-10-06 | $4.09 | $4.09 | 172,300 |
| 2000-10-05 | $4.38 | $4.38 | 86,300 |
| 2000-10-04 | $4.50 | $4.50 | 89,600 |
| 2000-10-03 | $4.50 | $4.50 | 84,200 |
| 2000-10-02 | $4.50 | $4.50 | 119,500 |
| 2000-09-29 | $4.56 | $4.56 | 108,800 |
| 2000-09-28 | $4.94 | $4.94 | 89,200 |
| 2000-09-27 | $4.88 | $4.88 | 71,800 |
| 2000-09-26 | $5.06 | $5.06 | 105,500 |
| 2000-09-25 | $5.25 | $5.25 | 79,800 |
| 2000-09-22 | $5.25 | $5.25 | 118,000 |
| 2000-09-21 | $5.13 | $5.13 | 51,600 |
| 2000-09-20 | $5.44 | $5.44 | 76,200 |
| 2000-09-19 | $5.56 | $5.56 | 37,800 |
| 2000-09-18 | $5.50 | $5.50 | 46,000 |
| 2000-09-15 | $5.94 | $5.94 | 59,600 |
| 2000-09-14 | $5.81 | $5.81 | 64,300 |
| 2000-09-13 | $5.56 | $5.56 | 83,900 |
| 2000-09-12 | $5.63 | $5.63 | 57,700 |
| 2000-09-11 | $5.75 | $5.75 | 44,800 |
| 2000-09-08 | $5.81 | $5.81 | 138,900 |
| 2000-09-07 | $6.00 | $6.00 | 87,800 |
| 2000-09-06 | $6.06 | $6.06 | 116,300 |
| 2000-09-05 | $6.56 | $6.56 | 126,500 |
| 2000-09-01 | $6.66 | $6.66 | 61,600 |
| 2000-08-31 | $6.56 | $6.56 | 132,200 |
| 2000-08-30 | $6.75 | $6.75 | 42,300 |
| 2000-08-29 | $6.97 | $6.97 | 109,900 |
| 2000-08-28 | $7.63 | $7.63 | 154,400 |
| 2000-08-25 | $8.31 | $8.31 | 253,800 |
| 2000-08-24 | $8.13 | $8.13 | 404,300 |
| 2000-08-23 | $7.38 | $7.38 | 69,200 |
| 2000-08-22 | $7.09 | $7.09 | 107,800 |
| 2000-08-21 | $7.19 | $7.19 | 103,500 |
| 2000-08-18 | $7.13 | $7.13 | 248,200 |
| 2000-08-17 | $6.19 | $6.19 | 147,800 |
| 2000-08-16 | $6.88 | $6.88 | 347,800 |
| 2000-08-15 | $6.50 | $6.50 | 68,400 |
| 2000-08-14 | $6.94 | $6.94 | 179,200 |
| 2000-08-11 | $6.20 | $6.20 | 198,600 |
| 2000-08-10 | $5.00 | $5.00 | 151,500 |
| 2000-08-09 | $5.44 | $5.44 | 111,200 |
| 2000-08-08 | $5.94 | $5.94 | 130,500 |
| 2000-08-07 | $6.00 | $6.00 | 111,700 |
| 2000-08-04 | $5.94 | $5.94 | 100,500 |
| 2000-08-03 | $5.50 | $5.50 | 123,800 |
| 2000-08-02 | $5.69 | $5.69 | 61,100 |
| 2000-08-01 | $6.06 | $6.06 | 109,100 |
| 2000-07-31 | $6.13 | $6.13 | 135,600 |
| 2000-07-28 | $6.88 | $6.88 | 79,400 |
| 2000-07-27 | $7.13 | $7.13 | 93,700 |
| 2000-07-26 | $7.19 | $7.19 | 193,100 |
| 2000-07-25 | $7.00 | $7.00 | 166,300 |
| 2000-07-24 | $7.30 | $7.30 | 91,900 |
| 2000-07-21 | $7.53 | $7.53 | 99,600 |
| 2000-07-20 | $7.88 | $7.88 | 236,600 |
| 2000-07-19 | $7.97 | $7.97 | 129,700 |
| 2000-07-18 | $7.50 | $7.50 | 255,800 |
| 2000-07-17 | $8.19 | $8.19 | 634,500 |
| 2000-07-14 | $7.16 | $7.16 | 323,200 |
| 2000-07-13 | $5.06 | $5.06 | 203,000 |
| 2000-07-12 | $5.44 | $5.44 | 446,800 |
| 2000-07-11 | $5.00 | $5.00 | 277,900 |
| 2000-07-10 | $5.97 | $5.97 | 138,800 |
| 2000-07-07 | $6.53 | $6.53 | 108,600 |
| 2000-07-06 | $6.38 | $6.38 | 63,400 |
| 2000-07-05 | $6.81 | $6.81 | 128,900 |
| 2000-07-03 | $6.88 | $6.88 | 298,500 |
| 2000-06-30 | $7.06 | $7.06 | 188,600 |
| 2000-06-29 | $7.56 | $7.56 | 585,100 |
| 2000-06-28 | $9.22 | $9.22 | 192,200 |
| 2000-06-27 | $9.50 | $9.50 | 331,900 |
| 2000-06-26 | $8.00 | $8.00 | 134,600 |
| 2000-06-23 | $7.50 | $7.50 | 70,600 |
| 2000-06-22 | $7.69 | $7.69 | 53,400 |
| 2000-06-21 | $7.88 | $7.88 | 48,500 |
| 2000-06-20 | $7.97 | $7.97 | 146,800 |
| 2000-06-19 | $7.81 | $7.81 | 76,000 |
| 2000-06-16 | $7.69 | $7.69 | 40,200 |
| 2000-06-15 | $7.63 | $7.63 | 85,600 |
| 2000-06-14 | $8.06 | $8.06 | 142,200 |
| 2000-06-13 | $7.94 | $7.94 | 70,700 |
| 2000-06-12 | $8.06 | $8.06 | 78,300 |
| 2000-06-09 | $8.38 | $8.38 | 91,600 |
| 2000-06-08 | $8.13 | $8.13 | 125,500 |
| 2000-06-07 | $8.16 | $8.16 | 80,800 |
| 2000-06-06 | $7.94 | $7.94 | 55,900 |
| 2000-06-05 | $8.50 | $8.50 | 90,500 |
| 2000-06-02 | $9.00 | $9.00 | 201,500 |
| 2000-06-01 | $8.75 | $8.75 | 61,300 |
| 2000-05-31 | $8.63 | $8.63 | 101,000 |
| 2000-05-30 | $9.13 | $9.13 | 280,200 |
| 2000-05-26 | $7.69 | $7.69 | 290,200 |
| 2000-05-25 | $6.16 | $6.16 | 136,600 |
| 2000-05-24 | $6.63 | $6.63 | 109,600 |
| 2000-05-23 | $6.75 | $6.75 | 145,800 |
| 2000-05-22 | $7.38 | $7.38 | 106,000 |
| 2000-05-19 | $7.88 | $7.88 | 79,400 |
| 2000-05-18 | $8.56 | $8.56 | 252,700 |
| 2000-05-17 | $7.72 | $7.72 | 215,600 |
| 2000-05-16 | $8.25 | $8.25 | 429,700 |
| 2000-05-15 | $8.88 | $8.88 | 141,700 |
| 2000-05-12 | $9.94 | $9.94 | 83,900 |
| 2000-05-11 | $9.19 | $9.19 | 203,700 |
| 2000-05-10 | $8.88 | $8.88 | 231,300 |
| 2000-05-09 | $9.75 | $9.75 | 87,400 |
| 2000-05-08 | $9.94 | $9.94 | 136,300 |
| 2000-05-05 | $10.25 | $10.25 | 69,200 |
| 2000-05-04 | $10.25 | $10.25 | 126,600 |
| 2000-05-03 | $10.56 | $10.56 | 96,900 |
| 2000-05-02 | $11.00 | $11.00 | 83,700 |
| 2000-05-01 | $12.00 | $12.00 | 139,300 |
| 2000-04-28 | $11.50 | $11.50 | 71,600 |
| 2000-04-27 | $11.00 | $11.00 | 75,600 |
| 2000-04-26 | $11.34 | $11.34 | 63,200 |
| 2000-04-25 | $11.13 | $11.13 | 125,000 |
| 2000-04-24 | $11.00 | $11.00 | 179,000 |
| 2000-04-20 | $11.25 | $11.25 | 132,200 |
| 2000-04-19 | $12.00 | $12.00 | 183,800 |
| 2000-04-18 | $13.00 | $13.00 | 445,500 |
| 2000-04-17 | $9.38 | $9.38 | 521,200 |
| 2000-04-14 | $10.50 | $10.50 | 604,400 |
| 2000-04-13 | $12.00 | $12.00 | 249,900 |
| 2000-04-12 | $12.75 | $12.75 | 306,500 |
| 2000-04-11 | $14.34 | $14.34 | 297,300 |
| 2000-04-10 | $15.00 | $15.00 | 220,100 |
| 2000-04-07 | $16.00 | $16.00 | 513,600 |
| 2000-04-06 | $14.25 | $14.25 | 321,500 |
| 2000-04-05 | $12.44 | $12.44 | 330,500 |
| 2000-04-04 | $12.50 | $12.50 | 686,800 |
| 2000-04-03 | $12.94 | $12.94 | 303,800 |
| 2000-03-31 | $14.25 | $14.25 | 296,100 |
| 2000-03-30 | $14.00 | $14.00 | 245,700 |
| 2000-03-29 | $16.31 | $16.31 | 232,600 |
| 2000-03-28 | $16.75 | $16.75 | 497,600 |
| 2000-03-27 | $18.19 | $18.19 | 736,200 |
| 2000-03-24 | $15.81 | $15.81 | 479,700 |
| 2000-03-23 | $14.88 | $14.88 | 444,200 |
| 2000-03-22 | $13.88 | $13.88 | 349,800 |
| 2000-03-21 | $12.44 | $12.44 | 302,700 |
| 2000-03-20 | $14.19 | $14.19 | 349,000 |
| 2000-03-17 | $14.63 | $14.63 | 392,300 |
| 2000-03-16 | $13.56 | $13.56 | 914,500 |
| 2000-03-15 | $15.44 | $15.44 | 587,000 |
| 2000-03-14 | $17.19 | $17.19 | 605,800 |
| 2000-03-13 | $17.59 | $17.59 | 866,300 |
| 2000-03-10 | $17.50 | $17.50 | 580,400 |
| 2000-03-09 | $18.41 | $18.41 | 656,300 |
| 2000-03-08 | $17.75 | $17.75 | 1,221,800 |
| 2000-03-07 | $18.88 | $18.88 | 2,095,600 |
| 2000-03-06 | $21.38 | $21.38 | 3,435,500 |
| 2000-03-03 | $15.00 | $15.00 | 3,081,200 |
| 2000-03-02 | $9.25 | $9.25 | 794,600 |
| 2000-03-01 | $6.03 | $6.03 | 836,500 |
| 2000-02-29 | $5.94 | $5.94 | 434,300 |
| 2000-02-28 | $5.84 | $5.84 | 744,200 |
| 2000-02-25 | $6.00 | $6.00 | 738,600 |
| 2000-02-24 | $5.84 | $5.84 | 843,100 |
| 2000-02-23 | $5.88 | $5.88 | 283,600 |
| 2000-02-22 | $5.50 | $5.50 | 564,600 |
| 2000-02-18 | $6.00 | $6.00 | 322,100 |
| 2000-02-17 | $5.56 | $5.56 | 444,300 |
| 2000-02-16 | $6.13 | $6.13 | 394,700 |
| 2000-02-15 | $6.06 | $6.06 | 492,300 |
| 2000-02-14 | $6.38 | $6.38 | 789,900 |
| 2000-02-11 | $6.31 | $6.31 | 509,100 |
| 2000-02-10 | $6.25 | $6.25 | 584,900 |
| 2000-02-09 | $6.00 | $6.00 | 722,500 |
| 2000-02-08 | $6.31 | $6.31 | 549,200 |
| 2000-02-07 | $6.14 | $6.14 | 420,800 |
| 2000-02-04 | $6.31 | $6.31 | 576,400 |
| 2000-02-03 | $6.25 | $6.25 | 528,000 |
| 2000-02-02 | $5.88 | $5.88 | 390,100 |
| 2000-02-01 | $6.00 | $6.00 | 548,000 |
| 2000-01-31 | $5.66 | $5.66 | 164,200 |
| 2000-01-28 | $5.25 | $5.25 | 99,900 |
| 2000-01-27 | $5.75 | $5.75 | 213,100 |
| 2000-01-26 | $5.84 | $5.84 | 129,500 |
| 2000-01-25 | $6.13 | $6.13 | 158,100 |
| 2000-01-24 | $6.05 | $6.05 | 240,300 |
| 2000-01-21 | $5.95 | $5.95 | 119,100 |
| 2000-01-20 | $6.03 | $6.03 | 196,300 |
| 2000-01-19 | $6.03 | $6.03 | 201,700 |
| 2000-01-18 | $6.25 | $6.25 | 552,500 |
| 2000-01-14 | $6.09 | $6.09 | 657,700 |
| 2000-01-13 | $5.25 | $5.25 | 521,900 |
| 2000-01-12 | $4.00 | $4.00 | 214,200 |
| 2000-01-11 | $3.56 | $3.56 | 272,500 |
| 2000-01-10 | $4.00 | $4.00 | 362,700 |
| 2000-01-07 | $5.00 | $5.00 | 348,500 |
| 2000-01-06 | $4.91 | $4.91 | 192,000 |
| 2000-01-05 | $4.50 | $4.50 | 207,000 |
| 2000-01-04 | $4.38 | $4.38 | 110,600 |
| 2000-01-03 | $3.75 | $3.75 | 44,100 |