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
- 1980-02-08 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 | $2.41 | $2.41 | 50,200 |
| 2000-12-28 | $2.25 | $2.25 | 190,200 |
| 2000-12-27 | $2.50 | $2.50 | 55,100 |
| 2000-12-26 | $2.50 | $2.50 | 10,800 |
| 2000-12-22 | $2.44 | $2.44 | 33,600 |
| 2000-12-21 | $2.50 | $2.50 | 30,700 |
| 2000-12-20 | $2.50 | $2.50 | 23,700 |
| 2000-12-19 | $2.94 | $2.94 | 14,500 |
| 2000-12-18 | $2.75 | $2.75 | 9,000 |
| 2000-12-15 | $2.75 | $2.75 | 18,800 |
| 2000-12-14 | $2.75 | $2.75 | 14,800 |
| 2000-12-13 | $2.88 | $2.88 | 2,400 |
| 2000-12-12 | $2.94 | $2.94 | 10,200 |
| 2000-12-11 | $2.88 | $2.88 | 12,000 |
| 2000-12-08 | $2.94 | $2.94 | 9,700 |
| 2000-12-07 | $2.88 | $2.88 | 8,700 |
| 2000-12-06 | $2.81 | $2.81 | 3,200 |
| 2000-12-05 | $2.88 | $2.88 | 8,800 |
| 2000-12-04 | $2.75 | $2.75 | 4,500 |
| 2000-12-01 | $3.00 | $3.00 | 7,300 |
| 2000-11-30 | $2.75 | $2.75 | 10,600 |
| 2000-11-29 | $3.00 | $3.00 | 7,700 |
| 2000-11-28 | $3.00 | $3.00 | 21,500 |
| 2000-11-27 | $3.06 | $3.06 | 13,900 |
| 2000-11-24 | $3.06 | $3.06 | 2,600 |
| 2000-11-22 | $3.13 | $3.13 | 7,600 |
| 2000-11-21 | $3.31 | $3.31 | 1,500 |
| 2000-11-20 | $3.38 | $3.38 | 14,600 |
| 2000-11-17 | $3.56 | $3.56 | 13,700 |
| 2000-11-16 | $3.44 | $3.44 | 27,900 |
| 2000-11-15 | $3.50 | $3.50 | 21,300 |
| 2000-11-14 | $3.63 | $3.63 | 28,300 |
| 2000-11-13 | $3.69 | $3.69 | 43,500 |
| 2000-11-10 | $3.69 | $3.69 | 1,600 |
| 2000-11-09 | $3.75 | $3.75 | 20,500 |
| 2000-11-08 | $3.69 | $3.69 | 200 |
| 2000-11-07 | $3.75 | $3.75 | 8,800 |
| 2000-11-06 | $3.94 | $3.94 | 5,600 |
| 2000-11-03 | $3.63 | $3.63 | 2,100 |
| 2000-11-02 | $3.81 | $3.81 | 7,700 |
| 2000-11-01 | $3.44 | $3.44 | 9,000 |
| 2000-10-31 | $3.31 | $3.31 | 0 |
| 2000-10-30 | $3.31 | $3.31 | 8,200 |
| 2000-10-27 | $3.38 | $3.38 | 9,700 |
| 2000-10-26 | $3.44 | $3.44 | 1,700 |
| 2000-10-25 | $3.50 | $3.50 | 0 |
| 2000-10-24 | $3.50 | $3.50 | 5,000 |
| 2000-10-23 | $3.50 | $3.50 | 17,400 |
| 2000-10-20 | $3.50 | $3.50 | 8,400 |
| 2000-10-19 | $3.38 | $3.38 | 23,400 |
| 2000-10-18 | $3.50 | $3.50 | 14,100 |
| 2000-10-17 | $3.44 | $3.44 | 88,000 |
| 2000-10-16 | $2.94 | $2.94 | 11,700 |
| 2000-10-13 | $3.06 | $3.06 | 35,200 |
| 2000-10-12 | $2.94 | $2.94 | 23,400 |
| 2000-10-11 | $2.94 | $2.94 | 33,600 |
| 2000-10-10 | $2.94 | $2.94 | 17,400 |
| 2000-10-09 | $2.94 | $2.94 | 10,200 |
| 2000-10-06 | $2.81 | $2.81 | 50,300 |
| 2000-10-05 | $2.94 | $2.94 | 9,000 |
| 2000-10-04 | $2.94 | $2.94 | 11,200 |
| 2000-10-03 | $3.00 | $3.00 | 71,700 |
| 2000-10-02 | $3.00 | $3.00 | 2,800 |
| 2000-09-29 | $3.00 | $3.00 | 4,900 |
| 2000-09-28 | $3.00 | $3.00 | 20,400 |
| 2000-09-27 | $3.00 | $3.00 | 37,700 |
| 2000-09-26 | $2.91 | $2.91 | 9,100 |
| 2000-09-25 | $3.13 | $3.13 | 8,800 |
| 2000-09-22 | $2.88 | $2.88 | 6,000 |
| 2000-09-21 | $3.06 | $3.06 | 105,700 |
| 2000-09-20 | $3.38 | $3.38 | 21,900 |
| 2000-09-19 | $3.50 | $3.50 | 29,600 |
| 2000-09-18 | $3.25 | $3.25 | 60,400 |
| 2000-09-15 | $3.25 | $3.25 | 45,800 |
| 2000-09-14 | $3.19 | $3.19 | 24,500 |
| 2000-09-13 | $3.06 | $3.06 | 71,000 |
| 2000-09-12 | $3.50 | $3.50 | 24,700 |
| 2000-09-11 | $3.13 | $3.13 | 16,800 |
| 2000-09-08 | $3.13 | $3.13 | 19,400 |
| 2000-09-07 | $3.50 | $3.50 | 3,500 |
| 2000-09-06 | $3.44 | $3.44 | 8,600 |
| 2000-09-05 | $3.44 | $3.44 | 18,300 |
| 2000-09-01 | $3.44 | $3.44 | 22,400 |
| 2000-08-31 | $3.44 | $3.44 | 6,400 |
| 2000-08-30 | $3.44 | $3.44 | 1,100 |
| 2000-08-29 | $3.44 | $3.44 | 10,300 |
| 2000-08-28 | $3.56 | $3.56 | 3,300 |
| 2000-08-25 | $3.53 | $3.53 | 3,700 |
| 2000-08-24 | $3.50 | $3.50 | 8,700 |
| 2000-08-23 | $3.56 | $3.56 | 11,600 |
| 2000-08-22 | $3.44 | $3.44 | 5,400 |
| 2000-08-21 | $3.50 | $3.50 | 37,700 |
| 2000-08-18 | $3.00 | $3.00 | 52,000 |
| 2000-08-17 | $2.94 | $2.94 | 12,300 |
| 2000-08-16 | $3.06 | $3.06 | 25,100 |
| 2000-08-15 | $3.19 | $3.19 | 14,600 |
| 2000-08-14 | $3.13 | $3.13 | 23,000 |
| 2000-08-11 | $3.25 | $3.25 | 11,400 |
| 2000-08-10 | $3.25 | $3.25 | 8,600 |
| 2000-08-09 | $3.00 | $3.00 | 22,400 |
| 2000-08-08 | $3.00 | $3.00 | 8,400 |
| 2000-08-07 | $3.00 | $3.00 | 16,900 |
| 2000-08-04 | $3.00 | $3.00 | 30,300 |
| 2000-08-03 | $2.88 | $2.88 | 27,800 |
| 2000-08-02 | $3.00 | $3.00 | 54,200 |
| 2000-08-01 | $2.94 | $2.94 | 77,100 |
| 2000-07-31 | $3.31 | $3.31 | 13,100 |
| 2000-07-28 | $3.25 | $3.25 | 12,200 |
| 2000-07-27 | $3.13 | $3.13 | 112,900 |
| 2000-07-26 | $3.63 | $3.63 | 71,500 |
| 2000-07-25 | $3.69 | $3.69 | 25,500 |
| 2000-07-24 | $3.50 | $3.50 | 73,100 |
| 2000-07-21 | $4.06 | $4.06 | 26,700 |
| 2000-07-20 | $4.25 | $4.25 | 12,800 |
| 2000-07-19 | $4.44 | $4.44 | 19,900 |
| 2000-07-18 | $4.38 | $4.38 | 81,200 |
| 2000-07-17 | $4.31 | $4.31 | 11,100 |
| 2000-07-14 | $4.22 | $4.22 | 8,600 |
| 2000-07-13 | $4.47 | $4.47 | 18,100 |
| 2000-07-12 | $4.38 | $4.38 | 14,600 |
| 2000-07-11 | $4.28 | $4.28 | 8,300 |
| 2000-07-10 | $4.31 | $4.31 | 5,400 |
| 2000-07-07 | $4.25 | $4.25 | 11,900 |
| 2000-07-06 | $4.25 | $4.25 | 2,600 |
| 2000-07-05 | $4.31 | $4.31 | 56,200 |
| 2000-07-03 | $4.19 | $4.19 | 16,500 |
| 2000-06-30 | $4.19 | $4.19 | 8,300 |
| 2000-06-29 | $4.13 | $4.13 | 5,200 |
| 2000-06-28 | $4.25 | $4.25 | 2,900 |
| 2000-06-27 | $4.06 | $4.06 | 19,000 |
| 2000-06-26 | $4.25 | $4.25 | 1,900 |
| 2000-06-23 | $4.25 | $4.25 | 2,700 |
| 2000-06-22 | $4.50 | $4.50 | 4,300 |
| 2000-06-21 | $4.50 | $4.50 | 28,200 |
| 2000-06-20 | $4.38 | $4.38 | 32,300 |
| 2000-06-19 | $4.25 | $4.25 | 4,900 |
| 2000-06-16 | $4.56 | $4.56 | 7,700 |
| 2000-06-15 | $4.56 | $4.56 | 5,900 |
| 2000-06-14 | $4.75 | $4.75 | 51,100 |
| 2000-06-13 | $4.19 | $4.19 | 93,800 |
| 2000-06-12 | $4.25 | $4.25 | 2,500 |
| 2000-06-09 | $4.50 | $4.50 | 7,300 |
| 2000-06-08 | $4.25 | $4.25 | 21,500 |
| 2000-06-07 | $4.63 | $4.63 | 5,600 |
| 2000-06-06 | $4.38 | $4.38 | 9,900 |
| 2000-06-05 | $4.75 | $4.75 | 6,600 |
| 2000-06-02 | $4.63 | $4.63 | 23,100 |
| 2000-06-01 | $4.13 | $4.13 | 4,900 |
| 2000-05-31 | $4.13 | $4.13 | 3,300 |
| 2000-05-30 | $4.38 | $4.38 | 25,100 |
| 2000-05-26 | $4.13 | $4.13 | 8,700 |
| 2000-05-25 | $4.13 | $4.13 | 49,400 |
| 2000-05-24 | $4.03 | $4.03 | 105,300 |
| 2000-05-23 | $4.00 | $4.00 | 123,300 |
| 2000-05-22 | $4.03 | $4.03 | 51,100 |
| 2000-05-19 | $4.31 | $4.31 | 41,600 |
| 2000-05-18 | $4.13 | $4.13 | 21,800 |
| 2000-05-17 | $4.38 | $4.38 | 11,100 |
| 2000-05-16 | $4.50 | $4.50 | 25,100 |
| 2000-05-15 | $4.75 | $4.75 | 2,000 |
| 2000-05-12 | $4.75 | $4.75 | 26,800 |
| 2000-05-11 | $4.63 | $4.63 | 60,900 |
| 2000-05-10 | $4.13 | $4.13 | 47,200 |
| 2000-05-09 | $4.34 | $4.34 | 36,300 |
| 2000-05-08 | $4.44 | $4.44 | 22,100 |
| 2000-05-05 | $4.63 | $4.63 | 4,000 |
| 2000-05-04 | $4.75 | $4.75 | 32,000 |
| 2000-05-03 | $4.44 | $4.44 | 20,200 |
| 2000-05-02 | $4.50 | $4.50 | 10,900 |
| 2000-05-01 | $4.63 | $4.63 | 21,700 |
| 2000-04-28 | $4.50 | $4.50 | 12,700 |
| 2000-04-27 | $4.44 | $4.44 | 29,300 |
| 2000-04-26 | $4.38 | $4.38 | 21,800 |
| 2000-04-25 | $5.00 | $5.00 | 30,700 |
| 2000-04-24 | $4.31 | $4.31 | 31,200 |
| 2000-04-20 | $4.75 | $4.75 | 15,800 |
| 2000-04-19 | $5.13 | $5.13 | 77,500 |
| 2000-04-18 | $4.88 | $4.88 | 28,700 |
| 2000-04-17 | $4.13 | $4.13 | 133,000 |
| 2000-04-14 | $4.00 | $4.00 | 109,400 |
| 2000-04-13 | $5.06 | $5.06 | 51,600 |
| 2000-04-12 | $4.75 | $4.75 | 16,800 |
| 2000-04-11 | $5.25 | $5.25 | 23,800 |
| 2000-04-10 | $5.38 | $5.38 | 19,200 |
| 2000-04-07 | $5.13 | $5.13 | 9,100 |
| 2000-04-06 | $5.63 | $5.63 | 75,300 |
| 2000-04-05 | $5.50 | $5.50 | 26,100 |
| 2000-04-04 | $4.94 | $4.94 | 124,000 |
| 2000-04-03 | $5.25 | $5.25 | 59,800 |
| 2000-03-31 | $5.75 | $5.75 | 29,800 |
| 2000-03-30 | $5.75 | $5.75 | 46,800 |
| 2000-03-29 | $6.50 | $6.50 | 38,400 |
| 2000-03-28 | $6.88 | $6.88 | 18,700 |
| 2000-03-27 | $6.88 | $6.88 | 58,100 |
| 2000-03-24 | $7.50 | $7.50 | 69,600 |
| 2000-03-23 | $7.38 | $7.38 | 177,900 |
| 2000-03-22 | $6.50 | $6.50 | 122,700 |
| 2000-03-21 | $6.56 | $6.56 | 84,900 |
| 2000-03-20 | $6.81 | $6.81 | 81,000 |
| 2000-03-17 | $7.00 | $7.00 | 55,400 |
| 2000-03-16 | $7.88 | $7.88 | 125,000 |
| 2000-03-15 | $8.00 | $8.00 | 305,300 |
| 2000-03-14 | $7.75 | $7.75 | 153,600 |
| 2000-03-13 | $7.25 | $7.25 | 37,400 |
| 2000-03-10 | $7.00 | $7.00 | 121,500 |
| 2000-03-09 | $7.25 | $7.25 | 174,800 |
| 2000-03-08 | $8.44 | $8.44 | 255,900 |
| 2000-03-07 | $8.00 | $8.00 | 188,700 |
| 2000-03-06 | $7.00 | $7.00 | 167,200 |
| 2000-03-03 | $7.50 | $7.50 | 295,900 |
| 2000-03-02 | $6.13 | $6.13 | 92,400 |
| 2000-03-01 | $5.75 | $5.75 | 89,100 |
| 2000-02-29 | $5.00 | $5.00 | 71,900 |
| 2000-02-28 | $4.94 | $4.94 | 15,200 |
| 2000-02-25 | $5.13 | $5.13 | 54,400 |
| 2000-02-24 | $4.75 | $4.75 | 22,600 |
| 2000-02-23 | $4.81 | $4.81 | 100,300 |
| 2000-02-22 | $5.00 | $5.00 | 28,200 |
| 2000-02-18 | $5.50 | $5.50 | 55,900 |
| 2000-02-17 | $5.50 | $5.50 | 100,700 |
| 2000-02-16 | $5.75 | $5.75 | 95,100 |
| 2000-02-15 | $6.25 | $6.25 | 208,800 |
| 2000-02-14 | $6.25 | $6.25 | 261,500 |
| 2000-02-11 | $5.06 | $5.06 | 58,600 |
| 2000-02-10 | $5.50 | $5.50 | 86,600 |
| 2000-02-09 | $5.00 | $5.00 | 162,000 |
| 2000-02-08 | $4.75 | $4.75 | 41,500 |
| 2000-02-07 | $4.75 | $4.75 | 61,800 |
| 2000-02-04 | $4.88 | $4.88 | 54,700 |
| 2000-02-03 | $5.00 | $5.00 | 157,100 |
| 2000-02-02 | $5.13 | $5.13 | 397,000 |
| 2000-02-01 | $4.25 | $4.25 | 172,100 |
| 2000-01-31 | $3.38 | $3.38 | 9,700 |
| 2000-01-28 | $3.25 | $3.25 | 26,000 |
| 2000-01-27 | $3.63 | $3.63 | 30,100 |
| 2000-01-26 | $3.63 | $3.63 | 19,900 |
| 2000-01-25 | $3.63 | $3.63 | 16,600 |
| 2000-01-24 | $3.75 | $3.75 | 16,500 |
| 2000-01-21 | $4.25 | $4.25 | 76,800 |
| 2000-01-20 | $4.38 | $4.38 | 97,200 |
| 2000-01-19 | $3.50 | $3.50 | 171,400 |
| 2000-01-18 | $3.06 | $3.06 | 46,800 |
| 2000-01-14 | $2.88 | $2.88 | 31,300 |
| 2000-01-13 | $2.84 | $2.84 | 6,700 |
| 2000-01-12 | $2.75 | $2.75 | 51,100 |
| 2000-01-11 | $2.75 | $2.75 | 54,300 |
| 2000-01-10 | $2.84 | $2.84 | 5,500 |
| 2000-01-07 | $2.78 | $2.78 | 48,000 |
| 2000-01-06 | $3.13 | $3.13 | 12,600 |
| 2000-01-05 | $3.13 | $3.13 | 22,000 |
| 2000-01-04 | $3.00 | $3.00 | 50,700 |
| 2000-01-03 | $3.00 | $3.00 | 21,300 |