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
- 1995-02-01 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 | $4.20 | $4.20 | 13,999 |
| 2000-12-28 | $4.40 | $4.40 | 15,866 |
| 2000-12-27 | $3.60 | $3.60 | 5,036 |
| 2000-12-26 | $3.90 | $3.90 | 4,246 |
| 2000-12-22 | $3.20 | $3.20 | 5,545 |
| 2000-12-21 | $3.50 | $3.50 | 2,428 |
| 2000-12-20 | $3.70 | $3.70 | 2,752 |
| 2000-12-19 | $3.30 | $3.30 | 3,525 |
| 2000-12-18 | $3.50 | $3.50 | 8,410 |
| 2000-12-15 | $4.10 | $4.10 | 3,958 |
| 2000-12-14 | $4.10 | $4.10 | 1,818 |
| 2000-12-13 | $4.10 | $4.10 | 3,876 |
| 2000-12-12 | $4.00 | $4.00 | 3,076 |
| 2000-12-11 | $4.10 | $4.10 | 2,332 |
| 2000-12-08 | $4.20 | $4.20 | 863 |
| 2000-12-07 | $4.10 | $4.10 | 866 |
| 2000-12-06 | $4.10 | $4.10 | 2,973 |
| 2000-12-05 | $4.50 | $4.50 | 7,834 |
| 2000-12-04 | $4.20 | $4.20 | 11,189 |
| 2000-12-01 | $4.80 | $4.80 | 2,802 |
| 2000-11-30 | $4.70 | $4.70 | 3,586 |
| 2000-11-29 | $4.70 | $4.70 | 6,192 |
| 2000-11-28 | $5.40 | $5.40 | 1,451 |
| 2000-11-27 | $5.50 | $5.50 | 2,901 |
| 2000-11-24 | $5.70 | $5.70 | 262 |
| 2000-11-22 | $5.70 | $5.70 | 2,035 |
| 2000-11-21 | $5.70 | $5.70 | 1,638 |
| 2000-11-20 | $6.00 | $6.00 | 7,122 |
| 2000-11-17 | $5.90 | $5.90 | 1,220 |
| 2000-11-16 | $6.00 | $6.00 | 2,750 |
| 2000-11-15 | $6.30 | $6.30 | 2,659 |
| 2000-11-14 | $6.60 | $6.60 | 23,998 |
| 2000-11-13 | $6.00 | $6.00 | 7,853 |
| 2000-11-10 | $5.50 | $5.50 | 1,700 |
| 2000-11-09 | $6.00 | $6.00 | 1,519 |
| 2000-11-08 | $6.00 | $6.00 | 7,346 |
| 2000-11-07 | $6.00 | $6.00 | 23,501 |
| 2000-11-06 | $7.60 | $7.60 | 67,938 |
| 2000-11-03 | $6.10 | $6.10 | 7,165 |
| 2000-11-02 | $6.00 | $6.00 | 7,411 |
| 2000-11-01 | $5.50 | $5.50 | 860 |
| 2000-10-31 | $5.90 | $5.90 | 868 |
| 2000-10-30 | $6.00 | $6.00 | 2,005 |
| 2000-10-27 | $5.90 | $5.90 | 8,342 |
| 2000-10-26 | $5.20 | $5.20 | 1,389 |
| 2000-10-25 | $6.00 | $6.00 | 4,205 |
| 2000-10-24 | $6.00 | $6.00 | 3,673 |
| 2000-10-23 | $6.20 | $6.20 | 2,483 |
| 2000-10-20 | $6.00 | $6.00 | 9,519 |
| 2000-10-19 | $6.50 | $6.50 | 1,990 |
| 2000-10-18 | $5.50 | $5.50 | 1,683 |
| 2000-10-17 | $6.50 | $6.50 | 1,786 |
| 2000-10-16 | $5.60 | $5.60 | 2,805 |
| 2000-10-13 | $6.00 | $6.00 | 5,971 |
| 2000-10-12 | $6.00 | $6.00 | 3,033 |
| 2000-10-11 | $5.50 | $5.50 | 7,355 |
| 2000-10-10 | $6.50 | $6.50 | 2,454 |
| 2000-10-09 | $7.50 | $7.50 | 1,721 |
| 2000-10-06 | $7.50 | $7.50 | 4,338 |
| 2000-10-05 | $7.50 | $7.50 | 5,964 |
| 2000-10-04 | $7.10 | $7.10 | 1,434 |
| 2000-10-03 | $8.00 | $8.00 | 5,504 |
| 2000-10-02 | $8.00 | $8.00 | 1,880 |
| 2000-09-29 | $9.00 | $9.00 | 3,203 |
| 2000-09-28 | $8.00 | $8.00 | 2,953 |
| 2000-09-27 | $9.00 | $9.00 | 1,097 |
| 2000-09-26 | $8.70 | $8.70 | 2,448 |
| 2000-09-25 | $9.70 | $9.70 | 1,820 |
| 2000-09-22 | $9.00 | $9.00 | 3,560 |
| 2000-09-21 | $10.50 | $10.50 | 5,689 |
| 2000-09-20 | $10.50 | $10.50 | 491 |
| 2000-09-19 | $10.10 | $10.10 | 2,582 |
| 2000-09-18 | $11.10 | $11.10 | 7,279 |
| 2000-09-15 | $11.00 | $11.00 | 2,197 |
| 2000-09-14 | $11.00 | $11.00 | 4,418 |
| 2000-09-13 | $9.30 | $9.30 | 1,847 |
| 2000-09-12 | $10.00 | $10.00 | 961 |
| 2000-09-11 | $10.00 | $10.00 | 3,397 |
| 2000-09-08 | $11.00 | $11.00 | 2,013 |
| 2000-09-07 | $10.30 | $10.30 | 3,965 |
| 2000-09-06 | $10.00 | $10.00 | 2,118 |
| 2000-09-05 | $11.00 | $11.00 | 7,432 |
| 2000-09-01 | $11.10 | $11.10 | 1,986 |
| 2000-08-31 | $12.00 | $12.00 | 6,245 |
| 2000-08-30 | $12.00 | $12.00 | 2,883 |
| 2000-08-29 | $11.40 | $11.40 | 1,892 |
| 2000-08-28 | $11.50 | $11.50 | 2,347 |
| 2000-08-25 | $13.00 | $13.00 | 2,760 |
| 2000-08-24 | $12.50 | $12.50 | 3,990 |
| 2000-08-23 | $13.50 | $13.50 | 5,060 |
| 2000-08-22 | $14.00 | $14.00 | 5,429 |
| 2000-08-21 | $13.00 | $13.00 | 10,084 |
| 2000-08-18 | $13.50 | $13.50 | 11,382 |
| 2000-08-17 | $11.00 | $11.00 | 5,189 |
| 2000-08-16 | $11.50 | $11.50 | 4,231 |
| 2000-08-15 | $12.00 | $12.00 | 5,456 |
| 2000-08-14 | $12.00 | $12.00 | 8,536 |
| 2000-08-11 | $11.50 | $11.50 | 4,040 |
| 2000-08-10 | $12.00 | $12.00 | 9,196 |
| 2000-08-09 | $11.50 | $11.50 | 18,139 |
| 2000-08-08 | $9.30 | $9.30 | 3,270 |
| 2000-08-07 | $9.30 | $9.30 | 7,533 |
| 2000-08-04 | $8.60 | $8.60 | 2,810 |
| 2000-08-03 | $8.70 | $8.70 | 1,750 |
| 2000-08-02 | $9.00 | $9.00 | 1,579 |
| 2000-08-01 | $8.70 | $8.70 | 3,745 |
| 2000-07-31 | $9.40 | $9.40 | 3,966 |
| 2000-07-28 | $8.50 | $8.50 | 3,485 |
| 2000-07-27 | $9.50 | $9.50 | 3,145 |
| 2000-07-26 | $9.50 | $9.50 | 4,388 |
| 2000-07-25 | $9.00 | $9.00 | 4,517 |
| 2000-07-24 | $9.50 | $9.50 | 3,425 |
| 2000-07-21 | $10.50 | $10.50 | 2,658 |
| 2000-07-20 | $9.50 | $9.50 | 4,746 |
| 2000-07-19 | $10.00 | $10.00 | 11,730 |
| 2000-07-18 | $10.50 | $10.50 | 2,598 |
| 2000-07-17 | $11.00 | $11.00 | 7,142 |
| 2000-07-14 | $10.00 | $10.00 | 3,912 |
| 2000-07-13 | $11.00 | $11.00 | 2,493 |
| 2000-07-12 | $10.00 | $10.00 | 2,740 |
| 2000-07-11 | $10.70 | $10.70 | 3,021 |
| 2000-07-10 | $11.00 | $11.00 | 3,524 |
| 2000-07-07 | $12.00 | $12.00 | 5,337 |
| 2000-07-06 | $11.50 | $11.50 | 6,949 |
| 2000-07-05 | $11.00 | $11.00 | 751 |
| 2000-07-03 | $10.50 | $10.50 | 644 |
| 2000-06-30 | $10.50 | $10.50 | 5,283 |
| 2000-06-29 | $11.50 | $11.50 | 4,122 |
| 2000-06-28 | $12.20 | $12.20 | 2,016 |
| 2000-06-27 | $12.30 | $12.30 | 3,786 |
| 2000-06-26 | $12.00 | $12.00 | 6,566 |
| 2000-06-23 | $13.00 | $13.00 | 8,451 |
| 2000-06-22 | $13.00 | $13.00 | 2,124 |
| 2000-06-21 | $13.50 | $13.50 | 6,948 |
| 2000-06-20 | $13.80 | $13.80 | 4,033 |
| 2000-06-19 | $14.00 | $14.00 | 3,184 |
| 2000-06-16 | $14.50 | $14.50 | 2,420 |
| 2000-06-15 | $15.00 | $15.00 | 5,278 |
| 2000-06-14 | $15.00 | $15.00 | 8,815 |
| 2000-06-13 | $13.50 | $13.50 | 3,620 |
| 2000-06-12 | $14.50 | $14.50 | 2,743 |
| 2000-06-09 | $15.00 | $15.00 | 13,452 |
| 2000-06-08 | $16.50 | $16.50 | 33,311 |
| 2000-06-07 | $16.50 | $16.50 | 15,245 |
| 2000-06-06 | $12.50 | $12.50 | 7,032 |
| 2000-06-05 | $10.00 | $10.00 | 4,758 |
| 2000-06-02 | $9.50 | $9.50 | 4,720 |
| 2000-06-01 | $9.50 | $9.50 | 2,350 |
| 2000-05-31 | $9.50 | $9.50 | 2,781 |
| 2000-05-30 | $8.00 | $8.00 | 4,272 |
| 2000-05-26 | $10.00 | $10.00 | 6,713 |
| 2000-05-25 | $10.00 | $10.00 | 7,379 |
| 2000-05-24 | $9.00 | $9.00 | 5,922 |
| 2000-05-23 | $9.00 | $9.00 | 4,008 |
| 2000-05-22 | $9.10 | $9.10 | 4,899 |
| 2000-05-19 | $9.00 | $9.00 | 7,575 |
| 2000-05-18 | $8.50 | $8.50 | 7,555 |
| 2000-05-17 | $8.90 | $8.90 | 9,474 |
| 2000-05-16 | $10.00 | $10.00 | 9,419 |
| 2000-05-15 | $10.30 | $10.30 | 2,626 |
| 2000-05-12 | $10.30 | $10.30 | 2,927 |
| 2000-05-11 | $10.00 | $10.00 | 13,620 |
| 2000-05-10 | $11.00 | $11.00 | 5,798 |
| 2000-05-09 | $12.00 | $12.00 | 1,783 |
| 2000-05-08 | $11.00 | $11.00 | 7,990 |
| 2000-05-05 | $12.00 | $12.00 | 3,440 |
| 2000-05-04 | $12.00 | $12.00 | 6,404 |
| 2000-05-03 | $12.00 | $12.00 | 10,105 |
| 2000-05-02 | $12.50 | $12.50 | 1,835 |
| 2000-05-01 | $13.00 | $13.00 | 5,569 |
| 2000-04-28 | $13.00 | $13.00 | 0 |
| 2000-04-27 | $13.00 | $13.00 | 5,826 |
| 2000-04-26 | $14.00 | $14.00 | 7,448 |
| 2000-04-25 | $15.00 | $15.00 | 11,611 |
| 2000-04-24 | $13.50 | $13.50 | 9,722 |
| 2000-04-20 | $15.00 | $15.00 | 8,939 |
| 2000-04-19 | $14.50 | $14.50 | 21,375 |
| 2000-04-18 | $16.50 | $16.50 | 11,834 |
| 2000-04-17 | $14.50 | $14.50 | 19,954 |
| 2000-04-14 | $11.00 | $11.00 | 22,533 |
| 2000-04-13 | $13.50 | $13.50 | 13,401 |
| 2000-04-12 | $15.20 | $15.20 | 20,474 |
| 2000-04-11 | $18.00 | $18.00 | 15,052 |
| 2000-04-10 | $21.00 | $21.00 | 10,938 |
| 2000-04-07 | $21.00 | $21.00 | 6,379 |
| 2000-04-06 | $21.50 | $21.50 | 6,805 |
| 2000-04-05 | $21.50 | $21.50 | 8,412 |
| 2000-04-04 | $20.00 | $20.00 | 25,109 |
| 2000-04-03 | $22.00 | $22.00 | 9,392 |
| 2000-03-31 | $23.50 | $23.50 | 20,629 |
| 2000-03-30 | $25.00 | $25.00 | 12,355 |
| 2000-03-29 | $27.50 | $27.50 | 19,262 |
| 2000-03-28 | $30.50 | $30.50 | 27,276 |
| 2000-03-27 | $31.00 | $31.00 | 22,416 |
| 2000-03-24 | $28.50 | $28.50 | 19,191 |
| 2000-03-23 | $24.00 | $24.00 | 52,266 |
| 2000-03-22 | $25.00 | $25.00 | 23,809 |
| 2000-03-21 | $31.00 | $31.00 | 15,776 |
| 2000-03-20 | $32.00 | $32.00 | 20,763 |
| 2000-03-17 | $36.00 | $36.00 | 19,269 |
| 2000-03-16 | $33.00 | $33.00 | 21,212 |
| 2000-03-15 | $31.00 | $31.00 | 32,320 |
| 2000-03-14 | $40.00 | $40.00 | 60,550 |
| 2000-03-13 | $48.00 | $48.00 | 82,639 |
| 2000-03-10 | $37.00 | $37.00 | 59,586 |
| 2000-03-09 | $33.00 | $33.00 | 59,300 |
| 2000-03-08 | $27.50 | $27.50 | 80,064 |
| 2000-03-07 | $22.50 | $22.50 | 82,659 |
| 2000-03-06 | $15.00 | $15.00 | 0 |
| 2000-03-03 | $15.00 | $15.00 | 22,837 |
| 2000-03-02 | $15.50 | $15.50 | 12,452 |
| 2000-03-01 | $15.50 | $15.50 | 8,910 |
| 2000-02-29 | $17.00 | $17.00 | 17,151 |
| 2000-02-28 | $16.50 | $16.50 | 18,615 |
| 2000-02-25 | $17.60 | $17.60 | 16,010 |
| 2000-02-24 | $17.00 | $17.00 | 0 |
| 2000-02-23 | $17.00 | $17.00 | 32,512 |
| 2000-02-22 | $16.90 | $16.90 | 19,485 |
| 2000-02-18 | $15.00 | $15.00 | 33,126 |
| 2000-02-17 | $17.00 | $17.00 | 20,998 |
| 2000-02-16 | $16.50 | $16.50 | 35,278 |
| 2000-02-15 | $17.00 | $17.00 | 48,660 |
| 2000-02-14 | $18.70 | $18.70 | 106,553 |
| 2000-02-11 | $17.50 | $17.50 | 110,178 |
| 2000-02-10 | $14.50 | $14.50 | 101,569 |
| 2000-02-09 | $10.50 | $10.50 | 21,530 |
| 2000-02-08 | $9.70 | $9.70 | 32,613 |
| 2000-02-07 | $10.00 | $10.00 | 35,809 |
| 2000-02-04 | $9.20 | $9.20 | 32,200 |
| 2000-02-03 | $8.20 | $8.20 | 25,861 |
| 2000-02-02 | $8.50 | $8.50 | 47,598 |
| 2000-02-01 | $10.30 | $10.30 | 81,979 |
| 2000-01-31 | $10.90 | $10.90 | 78,441 |
| 2000-01-28 | $8.00 | $8.00 | 39,619 |
| 2000-01-27 | $10.00 | $10.00 | 101,042 |
| 2000-01-26 | $12.50 | $12.50 | 246,558 |
| 2000-01-25 | $9.00 | $9.00 | 159,506 |
| 2000-01-24 | $4.80 | $4.80 | 26,311 |
| 2000-01-21 | $4.40 | $4.40 | 13,184 |
| 2000-01-20 | $4.00 | $4.00 | 6,620 |
| 2000-01-19 | $4.10 | $4.10 | 47,321 |
| 2000-01-18 | $4.80 | $4.80 | 24,333 |
| 2000-01-14 | $3.20 | $3.20 | 4,087 |
| 2000-01-13 | $3.40 | $3.40 | 7,126 |
| 2000-01-12 | $3.20 | $3.20 | 10,753 |
| 2000-01-11 | $3.30 | $3.30 | 19,131 |
| 2000-01-10 | $3.20 | $3.20 | 11,791 |
| 2000-01-07 | $3.40 | $3.40 | 12,847 |
| 2000-01-06 | $3.90 | $3.90 | 3,322 |
| 2000-01-05 | $3.80 | $3.80 | 2,960 |
| 2000-01-04 | $3.70 | $3.70 | 12,529 |
| 2000-01-03 | $4.20 | $4.20 | 6,918 |