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
- 2000-03-07 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 | $0.13 | $0.13 | 42,800 |
| 2000-12-28 | $0.19 | $0.19 | 9,500 |
| 2000-12-27 | $0.38 | $0.38 | 22,700 |
| 2000-12-26 | $0.38 | $0.38 | 4,600 |
| 2000-12-22 | $0.44 | $0.44 | 3,800 |
| 2000-12-21 | $0.48 | $0.48 | 19,600 |
| 2000-12-20 | $0.50 | $0.50 | 20,600 |
| 2000-12-19 | $0.50 | $0.50 | 2,900 |
| 2000-12-18 | $0.50 | $0.50 | 19,800 |
| 2000-12-15 | $0.50 | $0.50 | 12,500 |
| 2000-12-14 | $0.25 | $0.25 | 34,000 |
| 2000-12-13 | $0.50 | $0.50 | 53,700 |
| 2000-12-12 | $0.38 | $0.38 | 24,900 |
| 2000-12-11 | $0.25 | $0.25 | 16,600 |
| 2000-12-08 | $0.50 | $0.50 | 1,200 |
| 2000-12-07 | $0.50 | $0.50 | 7,300 |
| 2000-12-06 | $0.38 | $0.38 | 4,000 |
| 2000-12-05 | $0.38 | $0.38 | 300 |
| 2000-12-04 | $0.44 | $0.44 | 3,100 |
| 2000-12-01 | $0.63 | $0.63 | 3,000 |
| 2000-11-30 | $0.63 | $0.63 | 35,700 |
| 2000-11-29 | $0.63 | $0.63 | 1,200 |
| 2000-11-28 | $0.38 | $0.38 | 5,300 |
| 2000-11-27 | $0.38 | $0.38 | 4,300 |
| 2000-11-24 | $0.38 | $0.38 | 600 |
| 2000-11-22 | $0.63 | $0.63 | 3,400 |
| 2000-11-21 | $0.44 | $0.44 | 3,900 |
| 2000-11-20 | $0.38 | $0.38 | 17,100 |
| 2000-11-17 | $0.63 | $0.63 | 4,100 |
| 2000-11-16 | $0.63 | $0.63 | 4,600 |
| 2000-11-15 | $0.50 | $0.50 | 8,400 |
| 2000-11-14 | $0.63 | $0.63 | 67,900 |
| 2000-11-13 | $0.75 | $0.75 | 61,700 |
| 2000-11-10 | $0.69 | $0.69 | 29,900 |
| 2000-11-09 | $0.88 | $0.88 | 42,200 |
| 2000-11-08 | $0.50 | $0.50 | 19,400 |
| 2000-11-07 | $0.88 | $0.88 | 24,800 |
| 2000-11-06 | $0.78 | $0.78 | 6,500 |
| 2000-11-03 | $0.88 | $0.88 | 10,400 |
| 2000-11-02 | $0.88 | $0.88 | 6,600 |
| 2000-11-01 | $0.88 | $0.88 | 10,700 |
| 2000-10-31 | $0.75 | $0.75 | 9,300 |
| 2000-10-30 | $0.75 | $0.75 | 52,100 |
| 2000-10-27 | $1.13 | $1.13 | 9,700 |
| 2000-10-26 | $1.13 | $1.13 | 36,800 |
| 2000-10-25 | $1.14 | $1.14 | 15,100 |
| 2000-10-24 | $1.13 | $1.13 | 11,900 |
| 2000-10-23 | $1.00 | $1.00 | 19,200 |
| 2000-10-20 | $1.25 | $1.25 | 8,500 |
| 2000-10-19 | $1.38 | $1.38 | 4,500 |
| 2000-10-18 | $1.38 | $1.38 | 33,400 |
| 2000-10-17 | $1.50 | $1.50 | 22,900 |
| 2000-10-16 | $1.00 | $1.00 | 53,800 |
| 2000-10-13 | $1.38 | $1.38 | 30,300 |
| 2000-10-12 | $1.25 | $1.25 | 31,500 |
| 2000-10-11 | $1.13 | $1.13 | 7,100 |
| 2000-10-10 | $1.50 | $1.50 | 10,200 |
| 2000-10-09 | $1.44 | $1.44 | 9,900 |
| 2000-10-06 | $1.75 | $1.75 | 23,000 |
| 2000-10-05 | $1.50 | $1.50 | 8,600 |
| 2000-10-04 | $1.75 | $1.75 | 17,200 |
| 2000-10-03 | $1.30 | $1.30 | 16,700 |
| 2000-10-02 | $1.13 | $1.13 | 8,000 |
| 2000-09-29 | $1.50 | $1.50 | 20,100 |
| 2000-09-28 | $1.63 | $1.63 | 56,100 |
| 2000-09-27 | $1.63 | $1.63 | 28,500 |
| 2000-09-26 | $1.75 | $1.75 | 23,800 |
| 2000-09-25 | $1.50 | $1.50 | 4,300 |
| 2000-09-22 | $1.88 | $1.88 | 19,700 |
| 2000-09-21 | $1.50 | $1.50 | 20,900 |
| 2000-09-20 | $1.88 | $1.88 | 10,100 |
| 2000-09-19 | $1.75 | $1.75 | 38,500 |
| 2000-09-18 | $2.00 | $2.00 | 8,500 |
| 2000-09-15 | $1.75 | $1.75 | 17,000 |
| 2000-09-14 | $1.75 | $1.75 | 62,900 |
| 2000-09-13 | $1.91 | $1.91 | 80,100 |
| 2000-09-12 | $1.80 | $1.80 | 57,300 |
| 2000-09-11 | $2.00 | $2.00 | 7,300 |
| 2000-09-08 | $2.50 | $2.50 | 32,100 |
| 2000-09-07 | $2.25 | $2.25 | 18,400 |
| 2000-09-06 | $2.25 | $2.25 | 15,000 |
| 2000-09-05 | $2.25 | $2.25 | 10,600 |
| 2000-09-01 | $2.25 | $2.25 | 11,300 |
| 2000-08-31 | $2.25 | $2.25 | 5,700 |
| 2000-08-30 | $2.00 | $2.00 | 8,600 |
| 2000-08-29 | $2.38 | $2.38 | 30,000 |
| 2000-08-28 | $2.00 | $2.00 | 7,600 |
| 2000-08-25 | $2.25 | $2.25 | 10,700 |
| 2000-08-24 | $2.13 | $2.13 | 23,600 |
| 2000-08-23 | $2.25 | $2.25 | 34,000 |
| 2000-08-22 | $2.75 | $2.75 | 3,700 |
| 2000-08-21 | $2.75 | $2.75 | 40,700 |
| 2000-08-18 | $2.44 | $2.44 | 44,600 |
| 2000-08-17 | $3.00 | $3.00 | 35,000 |
| 2000-08-16 | $2.25 | $2.25 | 94,100 |
| 2000-08-15 | $2.50 | $2.50 | 13,500 |
| 2000-08-14 | $2.25 | $2.25 | 7,700 |
| 2000-08-11 | $2.13 | $2.13 | 7,500 |
| 2000-08-10 | $2.25 | $2.25 | 43,900 |
| 2000-08-09 | $1.88 | $1.88 | 31,200 |
| 2000-08-08 | $2.00 | $2.00 | 94,300 |
| 2000-08-07 | $1.80 | $1.80 | 65,800 |
| 2000-08-04 | $2.13 | $2.13 | 88,200 |
| 2000-08-03 | $2.63 | $2.63 | 139,100 |
| 2000-08-02 | $4.88 | $4.88 | 0 |
| 2000-08-01 | $4.88 | $4.88 | 0 |
| 2000-07-31 | $4.88 | $4.88 | 0 |
| 2000-07-28 | $4.88 | $4.88 | 0 |
| 2000-07-27 | $4.88 | $4.88 | 0 |
| 2000-07-26 | $4.88 | $4.88 | 0 |
| 2000-07-25 | $4.88 | $4.88 | 0 |
| 2000-07-24 | $4.88 | $4.88 | 0 |
| 2000-07-21 | $4.88 | $4.88 | 0 |
| 2000-07-20 | $4.88 | $4.88 | 0 |
| 2000-07-19 | $4.88 | $4.88 | 147,500 |
| 2000-07-18 | $5.19 | $5.19 | 193,700 |
| 2000-07-17 | $6.19 | $6.19 | 261,000 |
| 2000-07-14 | $6.88 | $6.88 | 688,300 |
| 2000-07-13 | $4.75 | $4.75 | 245,600 |
| 2000-07-12 | $5.13 | $5.13 | 541,200 |
| 2000-07-11 | $5.72 | $5.72 | 635,200 |
| 2000-07-10 | $7.72 | $7.72 | 435,700 |
| 2000-07-07 | $9.06 | $9.06 | 1,354,700 |
| 2000-07-06 | $12.00 | $12.00 | 631,300 |
| 2000-07-05 | $7.03 | $7.03 | 161,500 |
| 2000-07-03 | $6.19 | $6.19 | 54,600 |
| 2000-06-30 | $6.00 | $6.00 | 190,600 |
| 2000-06-29 | $5.94 | $5.94 | 138,600 |
| 2000-06-28 | $5.75 | $5.75 | 78,700 |
| 2000-06-27 | $5.63 | $5.63 | 133,500 |
| 2000-06-26 | $5.31 | $5.31 | 111,700 |
| 2000-06-23 | $5.13 | $5.13 | 58,500 |
| 2000-06-22 | $5.38 | $5.38 | 136,000 |
| 2000-06-21 | $5.69 | $5.69 | 118,600 |
| 2000-06-20 | $4.44 | $4.44 | 123,100 |
| 2000-06-19 | $4.25 | $4.25 | 73,000 |
| 2000-06-16 | $5.34 | $5.34 | 76,600 |
| 2000-06-15 | $5.69 | $5.69 | 77,200 |
| 2000-06-14 | $5.63 | $5.63 | 186,100 |
| 2000-06-13 | $6.06 | $6.06 | 191,600 |
| 2000-06-12 | $5.75 | $5.75 | 116,600 |
| 2000-06-09 | $5.13 | $5.13 | 70,700 |
| 2000-06-08 | $5.45 | $5.45 | 192,800 |
| 2000-06-07 | $4.81 | $4.81 | 142,200 |
| 2000-06-06 | $4.13 | $4.13 | 102,700 |
| 2000-06-05 | $4.00 | $4.00 | 22,600 |
| 2000-06-02 | $3.94 | $3.94 | 56,500 |
| 2000-06-01 | $3.38 | $3.38 | 23,800 |
| 2000-05-31 | $2.89 | $2.89 | 14,700 |
| 2000-05-30 | $2.88 | $2.88 | 15,800 |
| 2000-05-26 | $3.06 | $3.06 | 15,100 |
| 2000-05-25 | $3.06 | $3.06 | 36,100 |
| 2000-05-24 | $2.88 | $2.88 | 60,200 |
| 2000-05-23 | $3.25 | $3.25 | 110,200 |
| 2000-05-22 | $3.13 | $3.13 | 41,400 |
| 2000-05-19 | $4.06 | $4.06 | 25,600 |
| 2000-05-18 | $4.16 | $4.16 | 37,800 |
| 2000-05-17 | $4.50 | $4.50 | 71,000 |
| 2000-05-16 | $4.44 | $4.44 | 56,300 |
| 2000-05-15 | $4.44 | $4.44 | 37,500 |
| 2000-05-12 | $4.25 | $4.25 | 13,800 |
| 2000-05-11 | $4.16 | $4.16 | 40,400 |
| 2000-05-10 | $4.50 | $4.50 | 109,600 |
| 2000-05-09 | $4.50 | $4.50 | 57,000 |
| 2000-05-08 | $4.13 | $4.13 | 71,800 |
| 2000-05-05 | $3.88 | $3.88 | 23,000 |
| 2000-05-04 | $4.00 | $4.00 | 43,500 |
| 2000-05-03 | $4.25 | $4.25 | 134,100 |
| 2000-05-02 | $3.94 | $3.94 | 45,500 |
| 2000-05-01 | $3.88 | $3.88 | 26,800 |
| 2000-04-28 | $3.88 | $3.88 | 27,400 |
| 2000-04-27 | $3.63 | $3.63 | 10,000 |
| 2000-04-26 | $3.88 | $3.88 | 14,000 |
| 2000-04-25 | $3.63 | $3.63 | 23,700 |
| 2000-04-24 | $4.00 | $4.00 | 24,900 |
| 2000-04-20 | $3.86 | $3.86 | 27,500 |
| 2000-04-19 | $3.69 | $3.69 | 71,100 |
| 2000-04-18 | $3.38 | $3.38 | 15,900 |
| 2000-04-17 | $2.88 | $2.88 | 35,400 |
| 2000-04-14 | $2.88 | $2.88 | 49,800 |
| 2000-04-13 | $3.50 | $3.50 | 44,600 |
| 2000-04-12 | $3.56 | $3.56 | 40,900 |
| 2000-04-11 | $3.63 | $3.63 | 65,800 |
| 2000-04-10 | $3.75 | $3.75 | 78,200 |
| 2000-04-07 | $3.63 | $3.63 | 101,300 |
| 2000-04-06 | $2.69 | $2.69 | 18,700 |
| 2000-04-05 | $2.63 | $2.63 | 16,100 |
| 2000-04-04 | $2.63 | $2.63 | 41,400 |
| 2000-04-03 | $3.69 | $3.69 | 56,700 |
| 2000-03-31 | $3.69 | $3.69 | 196,800 |
| 2000-03-30 | $3.13 | $3.13 | 231,900 |
| 2000-03-29 | $1.56 | $1.56 | 158,800 |
| 2000-03-28 | $1.81 | $1.81 | 93,200 |
| 2000-03-27 | $2.13 | $2.13 | 77,200 |
| 2000-03-24 | $2.25 | $2.25 | 86,300 |
| 2000-03-23 | $2.38 | $2.38 | 81,400 |
| 2000-03-22 | $2.56 | $2.56 | 30,000 |
| 2000-03-21 | $2.13 | $2.13 | 43,500 |
| 2000-03-20 | $2.38 | $2.38 | 32,900 |
| 2000-03-17 | $2.75 | $2.75 | 56,200 |
| 2000-03-16 | $2.50 | $2.50 | 91,000 |
| 2000-03-15 | $2.75 | $2.75 | 83,000 |
| 2000-03-14 | $3.63 | $3.63 | 50,700 |
| 2000-03-13 | $3.88 | $3.88 | 53,900 |
| 2000-03-10 | $3.88 | $3.88 | 43,500 |
| 2000-03-09 | $3.75 | $3.75 | 67,900 |
| 2000-03-08 | $4.13 | $4.13 | 37,600 |
| 2000-03-07 | $4.13 | $4.13 | 70,700 |