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
- 1993-11-12 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 | $3.88 | $3.87 | 143,300 |
| 2000-12-28 | $3.88 | $3.87 | 109,600 |
| 2000-12-27 | $3.81 | $3.81 | 118,800 |
| 2000-12-26 | $3.81 | $3.81 | 144,000 |
| 2000-12-22 | $3.50 | $3.50 | 94,000 |
| 2000-12-21 | $3.34 | $3.34 | 118,900 |
| 2000-12-20 | $3.63 | $3.62 | 147,100 |
| 2000-12-19 | $4.19 | $4.19 | 114,300 |
| 2000-12-18 | $4.94 | $4.94 | 66,400 |
| 2000-12-15 | $5.06 | $5.06 | 57,200 |
| 2000-12-14 | $5.19 | $5.19 | 57,200 |
| 2000-12-13 | $5.19 | $5.19 | 8,600 |
| 2000-12-12 | $5.31 | $5.31 | 565,200 |
| 2000-12-11 | $5.25 | $5.25 | 33,600 |
| 2000-12-08 | $5.25 | $5.25 | 40,900 |
| 2000-12-07 | $5.25 | $5.25 | 16,800 |
| 2000-12-06 | $5.13 | $5.13 | 46,000 |
| 2000-12-05 | $5.09 | $5.09 | 94,700 |
| 2000-12-04 | $5.25 | $5.25 | 67,200 |
| 2000-12-01 | $5.69 | $5.69 | 42,400 |
| 2000-11-30 | $5.63 | $5.63 | 32,200 |
| 2000-11-29 | $5.75 | $5.75 | 31,800 |
| 2000-11-28 | $5.88 | $5.88 | 39,000 |
| 2000-11-27 | $5.44 | $5.44 | 89,300 |
| 2000-11-24 | $5.50 | $5.50 | 183,800 |
| 2000-11-22 | $5.75 | $5.75 | 108,000 |
| 2000-11-21 | $6.69 | $6.69 | 90,100 |
| 2000-11-20 | $6.81 | $6.81 | 39,500 |
| 2000-11-17 | $7.13 | $7.13 | 20,900 |
| 2000-11-16 | $7.25 | $7.25 | 7,600 |
| 2000-11-15 | $7.06 | $7.06 | 13,500 |
| 2000-11-14 | $7.50 | $7.50 | 38,700 |
| 2000-11-13 | $6.88 | $6.88 | 13,300 |
| 2000-11-10 | $6.94 | $6.94 | 50,800 |
| 2000-11-09 | $7.00 | $7.00 | 17,100 |
| 2000-11-08 | $7.00 | $7.00 | 28,300 |
| 2000-11-07 | $7.20 | $7.20 | 44,100 |
| 2000-11-06 | $7.06 | $7.06 | 46,600 |
| 2000-11-03 | $7.13 | $7.13 | 44,700 |
| 2000-11-02 | $7.20 | $7.20 | 7,600 |
| 2000-11-01 | $7.25 | $7.25 | 29,300 |
| 2000-10-31 | $7.56 | $7.56 | 30,600 |
| 2000-10-30 | $7.22 | $7.22 | 48,300 |
| 2000-10-27 | $7.38 | $7.38 | 18,500 |
| 2000-10-26 | $7.38 | $7.38 | 14,100 |
| 2000-10-25 | $7.75 | $7.75 | 58,500 |
| 2000-10-24 | $7.28 | $7.28 | 55,600 |
| 2000-10-23 | $7.13 | $7.13 | 27,200 |
| 2000-10-20 | $7.00 | $7.00 | 156,900 |
| 2000-10-19 | $7.63 | $7.63 | 70,700 |
| 2000-10-18 | $7.13 | $7.13 | 31,100 |
| 2000-10-17 | $7.13 | $7.13 | 68,600 |
| 2000-10-16 | $7.13 | $7.13 | 93,000 |
| 2000-10-13 | $7.63 | $7.63 | 114,600 |
| 2000-10-12 | $7.06 | $7.06 | 103,400 |
| 2000-10-11 | $7.00 | $7.00 | 113,400 |
| 2000-10-10 | $7.06 | $7.06 | 130,700 |
| 2000-10-09 | $7.13 | $7.13 | 43,400 |
| 2000-10-06 | $7.00 | $7.00 | 32,800 |
| 2000-10-05 | $7.06 | $7.06 | 797,800 |
| 2000-10-04 | $6.25 | $6.25 | 48,800 |
| 2000-10-03 | $6.06 | $6.06 | 46,800 |
| 2000-10-02 | $5.81 | $5.81 | 16,500 |
| 2000-09-29 | $6.03 | $6.03 | 33,000 |
| 2000-09-28 | $6.06 | $6.06 | 51,600 |
| 2000-09-27 | $6.00 | $6.00 | 150,700 |
| 2000-09-26 | $6.00 | $6.00 | 19,500 |
| 2000-09-25 | $6.50 | $6.50 | 40,500 |
| 2000-09-22 | $6.75 | $6.75 | 91,800 |
| 2000-09-21 | $6.13 | $6.13 | 142,700 |
| 2000-09-20 | $6.94 | $6.94 | 68,500 |
| 2000-09-19 | $7.13 | $7.13 | 126,100 |
| 2000-09-18 | $7.25 | $7.25 | 36,500 |
| 2000-09-15 | $7.69 | $7.69 | 163,800 |
| 2000-09-14 | $7.59 | $7.59 | 37,000 |
| 2000-09-13 | $7.94 | $7.94 | 39,500 |
| 2000-09-12 | $7.94 | $7.94 | 29,600 |
| 2000-09-11 | $7.94 | $7.94 | 35,100 |
| 2000-09-08 | $7.94 | $7.94 | 33,700 |
| 2000-09-07 | $7.97 | $7.97 | 17,700 |
| 2000-09-06 | $8.00 | $8.00 | 24,200 |
| 2000-09-05 | $7.81 | $7.81 | 37,600 |
| 2000-09-01 | $8.25 | $8.25 | 35,900 |
| 2000-08-31 | $8.38 | $8.38 | 29,600 |
| 2000-08-30 | $8.13 | $8.13 | 65,700 |
| 2000-08-29 | $7.34 | $7.34 | 34,400 |
| 2000-08-28 | $7.63 | $7.63 | 11,100 |
| 2000-08-25 | $7.88 | $7.88 | 10,400 |
| 2000-08-24 | $7.88 | $7.88 | 36,800 |
| 2000-08-23 | $7.81 | $7.81 | 70,700 |
| 2000-08-22 | $7.75 | $7.75 | 33,100 |
| 2000-08-21 | $7.69 | $7.69 | 36,600 |
| 2000-08-18 | $8.38 | $8.38 | 10,500 |
| 2000-08-17 | $8.38 | $8.38 | 46,000 |
| 2000-08-16 | $8.13 | $8.13 | 73,800 |
| 2000-08-15 | $8.63 | $8.63 | 24,400 |
| 2000-08-14 | $8.88 | $8.88 | 9,200 |
| 2000-08-11 | $8.56 | $8.56 | 15,800 |
| 2000-08-10 | $8.72 | $8.72 | 10,900 |
| 2000-08-09 | $8.88 | $8.88 | 28,100 |
| 2000-08-08 | $8.56 | $8.56 | 45,900 |
| 2000-08-07 | $9.06 | $9.06 | 10,100 |
| 2000-08-04 | $9.13 | $9.13 | 47,100 |
| 2000-08-03 | $9.38 | $9.37 | 29,700 |
| 2000-08-02 | $9.38 | $9.37 | 114,000 |
| 2000-08-01 | $9.50 | $9.50 | 103,500 |
| 2000-07-31 | $9.50 | $9.50 | 21,300 |
| 2000-07-28 | $9.50 | $9.50 | 113,000 |
| 2000-07-27 | $9.50 | $9.50 | 35,200 |
| 2000-07-26 | $10.25 | $10.25 | 27,600 |
| 2000-07-25 | $10.94 | $10.94 | 28,400 |
| 2000-07-24 | $10.63 | $10.62 | 44,800 |
| 2000-07-21 | $10.81 | $10.81 | 9,400 |
| 2000-07-20 | $10.75 | $10.75 | 51,300 |
| 2000-07-19 | $10.25 | $10.25 | 105,300 |
| 2000-07-18 | $10.88 | $10.88 | 22,800 |
| 2000-07-17 | $10.94 | $10.94 | 72,300 |
| 2000-07-14 | $11.00 | $11.00 | 38,900 |
| 2000-07-13 | $11.19 | $11.19 | 83,700 |
| 2000-07-12 | $11.50 | $11.50 | 53,300 |
| 2000-07-11 | $11.19 | $11.19 | 103,800 |
| 2000-07-10 | $10.25 | $10.25 | 31,900 |
| 2000-07-07 | $10.50 | $10.50 | 63,000 |
| 2000-07-06 | $10.44 | $10.44 | 39,800 |
| 2000-07-05 | $10.38 | $10.37 | 146,700 |
| 2000-07-03 | $10.00 | $10.00 | 255,100 |
| 2000-06-30 | $7.75 | $7.75 | 511,200 |
| 2000-06-29 | $12.31 | $12.31 | 131,500 |
| 2000-06-28 | $11.25 | $11.25 | 48,700 |
| 2000-06-27 | $11.44 | $11.44 | 42,600 |
| 2000-06-26 | $11.44 | $11.44 | 51,400 |
| 2000-06-23 | $11.38 | $11.37 | 40,400 |
| 2000-06-22 | $11.44 | $11.44 | 29,400 |
| 2000-06-21 | $11.42 | $11.42 | 22,100 |
| 2000-06-20 | $11.50 | $11.50 | 49,500 |
| 2000-06-19 | $11.38 | $11.37 | 16,000 |
| 2000-06-16 | $11.38 | $11.37 | 20,500 |
| 2000-06-15 | $11.50 | $11.50 | 49,400 |
| 2000-06-14 | $11.50 | $11.50 | 49,000 |
| 2000-06-13 | $11.44 | $11.44 | 94,600 |
| 2000-06-12 | $11.50 | $11.50 | 76,100 |
| 2000-06-09 | $11.50 | $11.50 | 103,800 |
| 2000-06-08 | $11.69 | $11.69 | 42,900 |
| 2000-06-07 | $11.44 | $11.44 | 28,000 |
| 2000-06-06 | $11.88 | $11.87 | 33,100 |
| 2000-06-05 | $12.13 | $12.12 | 54,700 |
| 2000-06-02 | $10.63 | $10.62 | 90,800 |
| 2000-06-01 | $9.19 | $9.19 | 50,100 |
| 2000-05-31 | $9.25 | $9.25 | 41,500 |
| 2000-05-30 | $9.44 | $9.44 | 61,400 |
| 2000-05-26 | $9.75 | $9.75 | 70,200 |
| 2000-05-25 | $9.81 | $9.81 | 80,400 |
| 2000-05-24 | $10.00 | $10.00 | 77,200 |
| 2000-05-23 | $10.13 | $10.13 | 199,800 |
| 2000-05-22 | $9.69 | $9.69 | 211,900 |
| 2000-05-19 | $12.38 | $12.37 | 48,400 |
| 2000-05-18 | $12.44 | $12.44 | 50,100 |
| 2000-05-17 | $13.00 | $13.00 | 22,400 |
| 2000-05-16 | $12.88 | $12.88 | 93,900 |
| 2000-05-15 | $12.94 | $12.94 | 105,200 |
| 2000-05-12 | $13.00 | $13.00 | 61,100 |
| 2000-05-11 | $12.88 | $12.88 | 64,600 |
| 2000-05-10 | $12.88 | $12.88 | 86,100 |
| 2000-05-09 | $12.75 | $12.75 | 18,500 |
| 2000-05-08 | $12.88 | $12.88 | 34,900 |
| 2000-05-05 | $13.06 | $13.06 | 34,900 |
| 2000-05-04 | $13.63 | $13.63 | 91,200 |
| 2000-05-03 | $13.88 | $13.88 | 39,300 |
| 2000-05-02 | $13.94 | $13.94 | 34,100 |
| 2000-05-01 | $14.06 | $14.06 | 60,900 |
| 2000-04-28 | $14.00 | $14.00 | 59,700 |
| 2000-04-27 | $13.88 | $13.88 | 66,000 |
| 2000-04-26 | $15.00 | $15.00 | 70,600 |
| 2000-04-25 | $13.75 | $13.75 | 141,600 |
| 2000-04-24 | $13.50 | $13.50 | 79,100 |
| 2000-04-20 | $14.00 | $14.00 | 9,300 |
| 2000-04-19 | $13.19 | $13.19 | 56,000 |
| 2000-04-18 | $11.63 | $11.62 | 90,900 |
| 2000-04-17 | $11.81 | $11.81 | 105,200 |
| 2000-04-14 | $12.00 | $12.00 | 139,800 |
| 2000-04-13 | $11.81 | $11.81 | 64,700 |
| 2000-04-12 | $12.50 | $12.50 | 102,500 |
| 2000-04-11 | $14.50 | $14.50 | 57,800 |
| 2000-04-10 | $13.94 | $13.94 | 47,500 |
| 2000-04-07 | $15.06 | $15.06 | 14,600 |
| 2000-04-06 | $15.25 | $15.25 | 44,700 |
| 2000-04-05 | $15.00 | $15.00 | 37,900 |
| 2000-04-04 | $14.50 | $14.50 | 121,500 |
| 2000-04-03 | $15.25 | $15.25 | 72,800 |
| 2000-03-31 | $15.63 | $15.63 | 215,300 |
| 2000-03-30 | $15.31 | $15.31 | 47,400 |
| 2000-03-29 | $15.31 | $15.31 | 45,600 |
| 2000-03-28 | $15.06 | $15.06 | 258,400 |
| 2000-03-27 | $15.38 | $15.38 | 11,400 |
| 2000-03-24 | $15.75 | $15.75 | 74,100 |
| 2000-03-23 | $15.75 | $15.75 | 49,200 |
| 2000-03-22 | $15.44 | $15.44 | 76,100 |
| 2000-03-21 | $14.75 | $14.75 | 39,000 |
| 2000-03-20 | $15.00 | $15.00 | 77,600 |
| 2000-03-17 | $16.13 | $16.13 | 98,400 |
| 2000-03-16 | $15.25 | $15.25 | 15,100 |
| 2000-03-15 | $15.63 | $15.63 | 16,000 |
| 2000-03-14 | $15.94 | $15.94 | 17,200 |
| 2000-03-13 | $16.50 | $16.50 | 90,100 |
| 2000-03-10 | $15.50 | $15.50 | 25,200 |
| 2000-03-09 | $15.88 | $15.88 | 38,600 |
| 2000-03-08 | $15.63 | $15.63 | 42,200 |
| 2000-03-07 | $15.00 | $15.00 | 29,800 |
| 2000-03-06 | $14.88 | $14.88 | 25,500 |
| 2000-03-03 | $14.88 | $14.88 | 106,300 |
| 2000-03-02 | $14.94 | $14.94 | 167,700 |
| 2000-03-01 | $15.00 | $15.00 | 171,700 |
| 2000-02-29 | $15.50 | $15.50 | 102,600 |
| 2000-02-28 | $16.00 | $16.00 | 130,500 |
| 2000-02-25 | $16.19 | $16.19 | 110,300 |
| 2000-02-24 | $16.25 | $16.25 | 84,000 |
| 2000-02-23 | $17.38 | $17.38 | 250,100 |
| 2000-02-22 | $18.00 | $18.00 | 89,700 |
| 2000-02-18 | $19.00 | $19.00 | 173,100 |
| 2000-02-17 | $19.44 | $19.44 | 381,100 |
| 2000-02-16 | $19.88 | $19.87 | 215,100 |
| 2000-02-15 | $17.00 | $17.00 | 25,700 |
| 2000-02-14 | $16.81 | $16.81 | 82,800 |
| 2000-02-11 | $17.50 | $17.50 | 115,300 |
| 2000-02-10 | $17.31 | $17.31 | 87,800 |
| 2000-02-09 | $16.50 | $16.50 | 60,900 |
| 2000-02-08 | $16.75 | $16.75 | 425,700 |
| 2000-02-07 | $16.50 | $16.50 | 61,800 |
| 2000-02-04 | $17.00 | $17.00 | 169,500 |
| 2000-02-03 | $18.06 | $18.06 | 86,000 |
| 2000-02-02 | $18.00 | $18.00 | 53,200 |
| 2000-02-01 | $18.25 | $18.25 | 57,400 |
| 2000-01-31 | $18.75 | $18.75 | 184,500 |
| 2000-01-28 | $19.00 | $19.00 | 66,800 |
| 2000-01-27 | $18.94 | $18.94 | 107,100 |
| 2000-01-26 | $19.00 | $19.00 | 79,900 |
| 2000-01-25 | $18.94 | $18.94 | 24,500 |
| 2000-01-24 | $19.00 | $19.00 | 33,100 |
| 2000-01-21 | $19.44 | $19.44 | 41,000 |
| 2000-01-20 | $19.50 | $19.50 | 105,900 |
| 2000-01-19 | $19.50 | $19.50 | 47,500 |
| 2000-01-18 | $19.50 | $19.50 | 108,700 |
| 2000-01-14 | $19.38 | $19.38 | 77,000 |
| 2000-01-13 | $20.00 | $20.00 | 108,700 |
| 2000-01-12 | $19.63 | $19.62 | 101,400 |
| 2000-01-11 | $19.50 | $19.50 | 58,300 |
| 2000-01-10 | $19.50 | $19.50 | 53,700 |
| 2000-01-07 | $19.63 | $19.62 | 48,100 |
| 2000-01-06 | $19.75 | $19.75 | 79,700 |
| 2000-01-05 | $20.00 | $20.00 | 273,600 |
| 2000-01-04 | $19.50 | $19.50 | 281,400 |
| 2000-01-03 | $19.50 | $19.50 | 131,100 |