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
- 1990-11-26 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 | $4.62 | $5.54 | 90,750 |
| 2000-12-28 | $4.51 | $5.41 | 86,790 |
| 2000-12-27 | $4.55 | $5.45 | 122,430 |
| 2000-12-26 | $4.62 | $5.51 | 64,020 |
| 2000-12-22 | $4.49 | $5.35 | 40,920 |
| 2000-12-21 | $4.45 | $5.31 | 55,110 |
| 2000-12-20 | $4.55 | $5.42 | 212,190 |
| 2000-12-19 | $4.91 | $5.85 | 142,560 |
| 2000-12-18 | $4.98 | $5.94 | 43,560 |
| 2000-12-15 | $4.94 | $5.89 | 79,530 |
| 2000-12-14 | $4.96 | $5.92 | 70,950 |
| 2000-12-13 | $4.81 | $5.74 | 55,770 |
| 2000-12-12 | $4.85 | $5.78 | 170,280 |
| 2000-12-11 | $4.83 | $5.76 | 117,480 |
| 2000-12-08 | $4.81 | $5.74 | 456,720 |
| 2000-12-07 | $4.89 | $5.83 | 208,890 |
| 2000-12-06 | $4.92 | $5.87 | 48,840 |
| 2000-12-05 | $4.92 | $5.87 | 170,610 |
| 2000-12-04 | $4.89 | $5.83 | 342,210 |
| 2000-12-01 | $4.96 | $5.92 | 89,760 |
| 2000-11-30 | $4.72 | $5.62 | 170,610 |
| 2000-11-29 | $5.13 | $6.12 | 151,800 |
| 2000-11-28 | $5.08 | $6.05 | 116,160 |
| 2000-11-27 | $5.15 | $6.14 | 65,010 |
| 2000-11-24 | $5.27 | $6.28 | 44,220 |
| 2000-11-22 | $5.09 | $6.07 | 56,760 |
| 2000-11-21 | $5.15 | $6.14 | 245,850 |
| 2000-11-20 | $5.23 | $6.23 | 171,930 |
| 2000-11-17 | $5.23 | $6.23 | 144,210 |
| 2000-11-16 | $5.15 | $6.14 | 78,540 |
| 2000-11-15 | $5.34 | $6.37 | 381,150 |
| 2000-11-14 | $5.06 | $6.03 | 74,250 |
| 2000-11-13 | $5.06 | $6.03 | 177,870 |
| 2000-11-10 | $5.00 | $5.96 | 249,810 |
| 2000-11-09 | $5.63 | $6.71 | 118,470 |
| 2000-11-08 | $5.61 | $6.68 | 78,210 |
| 2000-11-07 | $5.76 | $6.87 | 149,490 |
| 2000-11-06 | $6.02 | $7.18 | 198,990 |
| 2000-11-03 | $5.98 | $7.14 | 14,190 |
| 2000-11-02 | $6.10 | $7.27 | 118,140 |
| 2000-11-01 | $6.06 | $7.23 | 131,010 |
| 2000-10-31 | $5.95 | $7.09 | 23,760 |
| 2000-10-30 | $5.81 | $6.93 | 33,330 |
| 2000-10-27 | $5.81 | $6.93 | 7,260 |
| 2000-10-26 | $5.80 | $6.91 | 264,660 |
| 2000-10-25 | $5.95 | $7.09 | 82,830 |
| 2000-10-24 | $5.96 | $7.10 | 87,450 |
| 2000-10-23 | $5.95 | $7.09 | 235,620 |
| 2000-10-20 | $5.95 | $7.10 | 321,750 |
| 2000-10-19 | $5.51 | $6.57 | 41,910 |
| 2000-10-18 | $5.32 | $6.35 | 237,930 |
| 2000-10-17 | $5.28 | $6.30 | 75,240 |
| 2000-10-16 | $5.30 | $6.32 | 158,730 |
| 2000-10-13 | $5.08 | $6.05 | 47,520 |
| 2000-10-12 | $5.13 | $6.12 | 46,200 |
| 2000-10-11 | $5.45 | $6.50 | 167,640 |
| 2000-10-10 | $5.57 | $6.64 | 49,830 |
| 2000-10-09 | $5.61 | $6.68 | 41,250 |
| 2000-10-06 | $5.72 | $6.82 | 41,580 |
| 2000-10-05 | $5.83 | $6.96 | 27,390 |
| 2000-10-04 | $5.80 | $6.91 | 132,330 |
| 2000-10-03 | $5.87 | $7.00 | 143,880 |
| 2000-10-02 | $5.98 | $7.14 | 100,980 |
| 2000-09-29 | $6.25 | $7.45 | 490,710 |
| 2000-09-28 | $6.21 | $7.41 | 357,060 |
| 2000-09-27 | $6.06 | $7.23 | 345,510 |
| 2000-09-26 | $5.76 | $6.83 | 144,210 |
| 2000-09-25 | $5.68 | $6.74 | 172,920 |
| 2000-09-22 | $5.38 | $6.38 | 67,320 |
| 2000-09-21 | $5.45 | $6.47 | 35,970 |
| 2000-09-20 | $5.40 | $6.41 | 38,610 |
| 2000-09-19 | $5.49 | $6.52 | 104,280 |
| 2000-09-18 | $5.30 | $6.29 | 163,350 |
| 2000-09-15 | $5.76 | $6.83 | 123,090 |
| 2000-09-14 | $5.91 | $7.01 | 314,490 |
| 2000-09-13 | $6.04 | $7.17 | 143,880 |
| 2000-09-12 | $6.00 | $7.12 | 242,220 |
| 2000-09-11 | $6.04 | $7.17 | 386,430 |
| 2000-09-08 | $6.17 | $7.33 | 761,640 |
| 2000-09-07 | $6.12 | $7.26 | 370,920 |
| 2000-09-06 | $6.16 | $7.30 | 732,600 |
| 2000-09-05 | $6.14 | $7.28 | 1,821,600 |
| 2000-09-01 | $5.76 | $6.83 | 687,720 |
| 2000-08-31 | $5.44 | $6.45 | 163,680 |
| 2000-08-30 | $5.49 | $6.52 | 434,610 |
| 2000-08-29 | $5.45 | $6.47 | 222,090 |
| 2000-08-28 | $5.30 | $6.29 | 104,610 |
| 2000-08-25 | $5.30 | $6.29 | 128,370 |
| 2000-08-24 | $5.38 | $6.38 | 238,920 |
| 2000-08-23 | $5.42 | $6.43 | 202,620 |
| 2000-08-22 | $5.23 | $6.20 | 102,300 |
| 2000-08-21 | $5.00 | $5.93 | 210,870 |
| 2000-08-18 | $4.96 | $5.89 | 66,000 |
| 2000-08-17 | $4.75 | $5.64 | 33,330 |
| 2000-08-16 | $4.81 | $5.71 | 32,010 |
| 2000-08-15 | $4.92 | $5.84 | 100,980 |
| 2000-08-14 | $4.85 | $5.75 | 251,790 |
| 2000-08-11 | $4.92 | $5.84 | 41,250 |
| 2000-08-10 | $4.77 | $5.66 | 66,000 |
| 2000-08-09 | $4.58 | $5.44 | 17,820 |
| 2000-08-08 | $4.66 | $5.53 | 16,500 |
| 2000-08-07 | $4.62 | $5.48 | 35,970 |
| 2000-08-04 | $4.58 | $5.44 | 4,620 |
| 2000-08-03 | $4.56 | $5.42 | 51,150 |
| 2000-08-02 | $4.56 | $5.42 | 25,740 |
| 2000-08-01 | $4.49 | $5.33 | 44,550 |
| 2000-07-31 | $4.55 | $5.39 | 103,290 |
| 2000-07-28 | $4.60 | $5.46 | 37,290 |
| 2000-07-27 | $4.66 | $5.53 | 33,330 |
| 2000-07-26 | $4.56 | $5.42 | 51,480 |
| 2000-07-25 | $4.70 | $5.57 | 116,820 |
| 2000-07-24 | $4.96 | $5.89 | 49,170 |
| 2000-07-21 | $5.00 | $5.93 | 86,790 |
| 2000-07-20 | $5.02 | $5.96 | 118,470 |
| 2000-07-19 | $5.08 | $6.02 | 41,580 |
| 2000-07-18 | $5.08 | $6.02 | 62,040 |
| 2000-07-17 | $5.08 | $6.02 | 113,850 |
| 2000-07-14 | $5.04 | $5.98 | 28,710 |
| 2000-07-13 | $5.11 | $6.07 | 119,130 |
| 2000-07-12 | $5.02 | $5.96 | 45,540 |
| 2000-07-11 | $5.00 | $5.93 | 24,420 |
| 2000-07-10 | $4.96 | $5.89 | 24,750 |
| 2000-07-07 | $4.96 | $5.89 | 39,600 |
| 2000-07-06 | $5.02 | $5.96 | 32,340 |
| 2000-07-05 | $5.00 | $5.93 | 7,590 |
| 2000-07-03 | $5.11 | $6.07 | 7,590 |
| 2000-06-30 | $5.09 | $6.05 | 31,680 |
| 2000-06-29 | $5.11 | $6.07 | 30,360 |
| 2000-06-28 | $5.15 | $6.11 | 101,640 |
| 2000-06-27 | $5.15 | $6.08 | 64,680 |
| 2000-06-26 | $5.00 | $5.90 | 27,720 |
| 2000-06-23 | $5.04 | $5.95 | 52,140 |
| 2000-06-22 | $5.11 | $6.04 | 26,400 |
| 2000-06-21 | $5.02 | $5.92 | 33,000 |
| 2000-06-20 | $5.11 | $6.04 | 32,670 |
| 2000-06-19 | $5.08 | $5.99 | 32,670 |
| 2000-06-16 | $5.04 | $5.95 | 109,890 |
| 2000-06-15 | $5.11 | $6.04 | 33,330 |
| 2000-06-14 | $5.19 | $6.13 | 175,230 |
| 2000-06-13 | $5.27 | $6.22 | 169,290 |
| 2000-06-12 | $5.30 | $6.26 | 196,350 |
| 2000-06-09 | $4.96 | $5.86 | 71,280 |
| 2000-06-08 | $4.85 | $5.72 | 35,640 |
| 2000-06-07 | $4.85 | $5.72 | 162,360 |
| 2000-06-06 | $4.85 | $5.72 | 75,570 |
| 2000-06-05 | $4.81 | $5.68 | 155,100 |
| 2000-06-02 | $4.79 | $5.66 | 94,710 |
| 2000-06-01 | $4.60 | $5.43 | 121,440 |
| 2000-05-31 | $4.62 | $5.45 | 44,880 |
| 2000-05-30 | $4.70 | $5.54 | 62,370 |
| 2000-05-26 | $4.72 | $5.57 | 99,330 |
| 2000-05-25 | $5.04 | $5.59 | 99,660 |
| 2000-05-24 | $5.15 | $5.72 | 105,930 |
| 2000-05-23 | $5.19 | $5.76 | 135,300 |
| 2000-05-22 | $5.25 | $5.82 | 281,490 |
| 2000-05-19 | $5.02 | $5.57 | 78,540 |
| 2000-05-18 | $5.15 | $5.72 | 98,010 |
| 2000-05-17 | $5.13 | $5.69 | 52,140 |
| 2000-05-16 | $5.11 | $5.67 | 30,690 |
| 2000-05-15 | $5.15 | $5.72 | 36,960 |
| 2000-05-12 | $5.13 | $5.69 | 81,180 |
| 2000-05-11 | $5.17 | $5.74 | 71,610 |
| 2000-05-10 | $5.23 | $5.80 | 56,430 |
| 2000-05-09 | $5.17 | $5.74 | 154,770 |
| 2000-05-08 | $5.28 | $5.86 | 319,110 |
| 2000-05-05 | $5.23 | $5.80 | 101,970 |
| 2000-05-04 | $5.21 | $5.78 | 3,960 |
| 2000-05-03 | $5.23 | $5.80 | 35,970 |
| 2000-05-02 | $5.27 | $5.84 | 22,110 |
| 2000-05-01 | $5.30 | $5.88 | 40,260 |
| 2000-04-28 | $5.04 | $5.59 | 45,540 |
| 2000-04-27 | $5.00 | $5.55 | 72,270 |
| 2000-04-26 | $5.19 | $5.76 | 22,770 |
| 2000-04-25 | $5.15 | $5.72 | 28,380 |
| 2000-04-24 | $5.27 | $5.84 | 47,190 |
| 2000-04-20 | $5.27 | $5.84 | 29,040 |
| 2000-04-19 | $5.30 | $5.88 | 35,970 |
| 2000-04-18 | $5.27 | $5.84 | 76,560 |
| 2000-04-17 | $4.75 | $5.27 | 305,910 |
| 2000-04-14 | $5.27 | $5.84 | 273,900 |
| 2000-04-13 | $5.19 | $5.76 | 122,100 |
| 2000-04-12 | $5.08 | $5.63 | 174,900 |
| 2000-04-11 | $5.30 | $5.88 | 45,870 |
| 2000-04-10 | $5.32 | $5.90 | 110,880 |
| 2000-04-07 | $5.04 | $5.59 | 92,730 |
| 2000-04-06 | $4.87 | $5.40 | 21,450 |
| 2000-04-05 | $4.85 | $5.38 | 47,190 |
| 2000-04-04 | $4.81 | $5.34 | 188,100 |
| 2000-04-03 | $4.96 | $5.51 | 93,060 |
| 2000-03-31 | $4.96 | $5.51 | 51,810 |
| 2000-03-30 | $4.85 | $5.38 | 55,440 |
| 2000-03-29 | $5.08 | $5.63 | 102,300 |
| 2000-03-28 | $5.08 | $5.60 | 41,910 |
| 2000-03-27 | $5.08 | $5.60 | 76,890 |
| 2000-03-24 | $5.08 | $5.60 | 77,550 |
| 2000-03-23 | $4.92 | $5.43 | 35,640 |
| 2000-03-22 | $4.89 | $5.39 | 49,830 |
| 2000-03-21 | $4.96 | $5.48 | 42,240 |
| 2000-03-20 | $5.06 | $5.58 | 131,340 |
| 2000-03-17 | $5.15 | $5.68 | 56,100 |
| 2000-03-16 | $5.30 | $5.85 | 63,360 |
| 2000-03-15 | $5.34 | $5.89 | 55,110 |
| 2000-03-14 | $5.30 | $5.85 | 88,770 |
| 2000-03-13 | $5.32 | $5.87 | 264,000 |
| 2000-03-10 | $5.32 | $5.87 | 113,520 |
| 2000-03-09 | $5.19 | $5.73 | 225,720 |
| 2000-03-08 | $5.15 | $5.68 | 157,410 |
| 2000-03-07 | $4.96 | $5.48 | 155,100 |
| 2000-03-06 | $4.89 | $5.39 | 211,860 |
| 2000-03-03 | $4.43 | $4.89 | 94,380 |
| 2000-03-02 | $4.43 | $4.89 | 110,220 |
| 2000-03-01 | $4.47 | $4.93 | 126,060 |
| 2000-02-29 | $4.47 | $4.93 | 336,930 |
| 2000-02-28 | $4.60 | $5.08 | 461,340 |
| 2000-02-25 | $4.55 | $5.02 | 150,810 |
| 2000-02-24 | $4.56 | $5.04 | 46,200 |
| 2000-02-23 | $4.85 | $5.35 | 317,460 |
| 2000-02-22 | $4.47 | $4.93 | 228,690 |
| 2000-02-18 | $4.20 | $4.64 | 72,930 |
| 2000-02-17 | $4.24 | $4.68 | 85,470 |
| 2000-02-16 | $4.24 | $4.68 | 75,900 |
| 2000-02-15 | $4.19 | $4.62 | 130,020 |
| 2000-02-14 | $4.07 | $4.49 | 112,860 |
| 2000-02-11 | $4.09 | $4.51 | 66,000 |
| 2000-02-10 | $3.94 | $4.35 | 66,990 |
| 2000-02-09 | $4.17 | $4.60 | 61,050 |
| 2000-02-08 | $4.09 | $4.51 | 39,600 |
| 2000-02-07 | $4.00 | $4.41 | 79,200 |
| 2000-02-04 | $4.02 | $4.43 | 99,990 |
| 2000-02-03 | $4.17 | $4.60 | 59,730 |
| 2000-02-02 | $4.20 | $4.64 | 57,750 |
| 2000-02-01 | $4.20 | $4.64 | 94,050 |
| 2000-01-31 | $4.09 | $4.51 | 71,610 |
| 2000-01-28 | $4.05 | $4.47 | 74,250 |
| 2000-01-27 | $4.09 | $4.51 | 49,500 |
| 2000-01-26 | $4.05 | $4.47 | 133,320 |
| 2000-01-25 | $4.09 | $4.51 | 34,650 |
| 2000-01-24 | $4.00 | $4.41 | 144,540 |
| 2000-01-21 | $4.02 | $4.43 | 63,690 |
| 2000-01-20 | $4.17 | $4.60 | 91,740 |
| 2000-01-19 | $4.20 | $4.64 | 56,100 |
| 2000-01-18 | $4.26 | $4.70 | 77,880 |
| 2000-01-14 | $4.28 | $4.72 | 138,930 |
| 2000-01-13 | $4.28 | $4.72 | 127,050 |
| 2000-01-12 | $4.13 | $4.56 | 145,200 |
| 2000-01-11 | $4.17 | $4.60 | 42,240 |
| 2000-01-10 | $4.09 | $4.51 | 49,500 |
| 2000-01-07 | $3.98 | $4.39 | 33,000 |
| 2000-01-06 | $3.94 | $4.35 | 38,940 |
| 2000-01-05 | $3.94 | $4.35 | 3,630 |
| 2000-01-04 | $3.92 | $4.33 | 74,580 |
| 2000-01-03 | $4.03 | $4.45 | 123,420 |