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
- 1998-10-08 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 | $0.32 | $0.32 | 90,000 |
| 2000-12-28 | $0.37 | $0.37 | 87,100 |
| 2000-12-27 | $0.34 | $0.34 | 27,600 |
| 2000-12-26 | $0.40 | $0.40 | 83,400 |
| 2000-12-22 | $0.39 | $0.39 | 52,300 |
| 2000-12-21 | $0.33 | $0.33 | 42,700 |
| 2000-12-20 | $0.38 | $0.38 | 82,400 |
| 2000-12-19 | $0.38 | $0.38 | 185,400 |
| 2000-12-18 | $0.42 | $0.42 | 45,800 |
| 2000-12-15 | $0.50 | $0.50 | 47,100 |
| 2000-12-14 | $0.53 | $0.53 | 58,600 |
| 2000-12-13 | $0.48 | $0.48 | 46,500 |
| 2000-12-12 | $0.44 | $0.44 | 29,800 |
| 2000-12-11 | $0.53 | $0.53 | 119,500 |
| 2000-12-08 | $0.56 | $0.56 | 36,300 |
| 2000-12-07 | $0.47 | $0.47 | 52,300 |
| 2000-12-06 | $0.63 | $0.63 | 28,500 |
| 2000-12-05 | $0.51 | $0.51 | 11,600 |
| 2000-12-04 | $0.56 | $0.56 | 57,300 |
| 2000-12-01 | $0.65 | $0.65 | 29,200 |
| 2000-11-30 | $0.47 | $0.47 | 35,000 |
| 2000-11-29 | $0.54 | $0.54 | 84,600 |
| 2000-11-28 | $0.54 | $0.54 | 26,000 |
| 2000-11-27 | $0.66 | $0.66 | 20,100 |
| 2000-11-24 | $0.72 | $0.72 | 16,300 |
| 2000-11-22 | $0.60 | $0.60 | 78,500 |
| 2000-11-21 | $0.54 | $0.54 | 144,100 |
| 2000-11-20 | $0.75 | $0.75 | 6,800 |
| 2000-11-17 | $0.63 | $0.63 | 18,000 |
| 2000-11-16 | $0.75 | $0.75 | 26,600 |
| 2000-11-15 | $0.63 | $0.63 | 24,000 |
| 2000-11-14 | $0.65 | $0.65 | 8,300 |
| 2000-11-13 | $0.67 | $0.67 | 60,100 |
| 2000-11-10 | $0.69 | $0.69 | 34,200 |
| 2000-11-09 | $0.81 | $0.81 | 6,000 |
| 2000-11-08 | $0.75 | $0.75 | 11,200 |
| 2000-11-07 | $0.80 | $0.80 | 94,100 |
| 2000-11-06 | $0.91 | $0.91 | 12,700 |
| 2000-11-03 | $0.75 | $0.75 | 2,500 |
| 2000-11-02 | $0.90 | $0.90 | 0 |
| 2000-11-01 | $0.90 | $0.90 | 18,900 |
| 2000-10-31 | $0.75 | $0.75 | 29,700 |
| 2000-10-30 | $0.72 | $0.72 | 13,000 |
| 2000-10-27 | $0.78 | $0.78 | 2,000 |
| 2000-10-26 | $0.78 | $0.78 | 9,100 |
| 2000-10-25 | $0.75 | $0.75 | 9,900 |
| 2000-10-24 | $0.82 | $0.82 | 32,500 |
| 2000-10-23 | $0.81 | $0.81 | 4,200 |
| 2000-10-20 | $0.76 | $0.76 | 14,500 |
| 2000-10-19 | $0.78 | $0.78 | 68,100 |
| 2000-10-18 | $0.69 | $0.69 | 51,800 |
| 2000-10-17 | $0.79 | $0.79 | 19,200 |
| 2000-10-16 | $0.72 | $0.72 | 60,300 |
| 2000-10-13 | $0.72 | $0.72 | 44,800 |
| 2000-10-12 | $0.78 | $0.78 | 19,800 |
| 2000-10-11 | $0.94 | $0.94 | 63,400 |
| 2000-10-10 | $0.81 | $0.81 | 2,800 |
| 2000-10-09 | $0.78 | $0.78 | 9,400 |
| 2000-10-06 | $0.88 | $0.88 | 44,800 |
| 2000-10-05 | $0.90 | $0.90 | 65,000 |
| 2000-10-04 | $0.95 | $0.95 | 31,400 |
| 2000-10-03 | $0.94 | $0.94 | 42,700 |
| 2000-10-02 | $1.06 | $1.06 | 20,100 |
| 2000-09-29 | $1.09 | $1.09 | 6,600 |
| 2000-09-28 | $1.06 | $1.06 | 45,500 |
| 2000-09-27 | $1.16 | $1.16 | 9,600 |
| 2000-09-26 | $1.13 | $1.13 | 13,500 |
| 2000-09-25 | $1.16 | $1.16 | 10,300 |
| 2000-09-22 | $1.16 | $1.16 | 19,100 |
| 2000-09-21 | $1.09 | $1.09 | 20,100 |
| 2000-09-20 | $1.16 | $1.16 | 23,700 |
| 2000-09-19 | $1.09 | $1.09 | 22,900 |
| 2000-09-18 | $1.13 | $1.13 | 40,300 |
| 2000-09-15 | $1.22 | $1.22 | 65,400 |
| 2000-09-14 | $1.41 | $1.41 | 193,500 |
| 2000-09-13 | $1.20 | $1.20 | 68,800 |
| 2000-09-12 | $1.28 | $1.28 | 114,100 |
| 2000-09-11 | $1.50 | $1.50 | 127,400 |
| 2000-09-08 | $1.35 | $1.35 | 308,100 |
| 2000-09-07 | $1.11 | $1.11 | 27,400 |
| 2000-09-06 | $1.10 | $1.10 | 65,500 |
| 2000-09-05 | $1.14 | $1.14 | 34,800 |
| 2000-09-01 | $1.22 | $1.22 | 34,500 |
| 2000-08-31 | $1.25 | $1.25 | 13,200 |
| 2000-08-30 | $1.19 | $1.19 | 16,000 |
| 2000-08-29 | $1.25 | $1.25 | 24,700 |
| 2000-08-28 | $1.25 | $1.25 | 14,600 |
| 2000-08-25 | $1.22 | $1.22 | 6,100 |
| 2000-08-24 | $1.22 | $1.22 | 18,300 |
| 2000-08-23 | $1.13 | $1.13 | 24,300 |
| 2000-08-22 | $1.25 | $1.25 | 13,500 |
| 2000-08-21 | $1.25 | $1.25 | 200 |
| 2000-08-18 | $1.15 | $1.15 | 23,000 |
| 2000-08-17 | $1.28 | $1.28 | 13,400 |
| 2000-08-16 | $1.22 | $1.22 | 5,900 |
| 2000-08-15 | $1.19 | $1.19 | 7,700 |
| 2000-08-14 | $1.16 | $1.16 | 12,400 |
| 2000-08-11 | $1.44 | $1.44 | 18,000 |
| 2000-08-10 | $1.15 | $1.15 | 10,500 |
| 2000-08-09 | $1.09 | $1.09 | 13,600 |
| 2000-08-08 | $1.22 | $1.22 | 5,800 |
| 2000-08-07 | $1.19 | $1.19 | 37,900 |
| 2000-08-04 | $1.07 | $1.07 | 28,600 |
| 2000-08-03 | $1.06 | $1.06 | 5,600 |
| 2000-08-02 | $1.13 | $1.13 | 20,800 |
| 2000-08-01 | $1.22 | $1.22 | 45,900 |
| 2000-07-31 | $1.25 | $1.25 | 4,400 |
| 2000-07-28 | $1.25 | $1.25 | 12,600 |
| 2000-07-27 | $1.25 | $1.25 | 3,800 |
| 2000-07-26 | $1.25 | $1.25 | 25,400 |
| 2000-07-25 | $1.44 | $1.44 | 44,400 |
| 2000-07-24 | $1.25 | $1.25 | 48,700 |
| 2000-07-21 | $1.25 | $1.25 | 18,000 |
| 2000-07-20 | $1.26 | $1.26 | 60,000 |
| 2000-07-19 | $1.38 | $1.38 | 6,200 |
| 2000-07-18 | $1.44 | $1.44 | 10,600 |
| 2000-07-17 | $1.35 | $1.35 | 61,000 |
| 2000-07-14 | $1.31 | $1.31 | 41,000 |
| 2000-07-13 | $1.44 | $1.44 | 43,800 |
| 2000-07-12 | $1.51 | $1.51 | 125,900 |
| 2000-07-11 | $1.68 | $1.68 | 8,100 |
| 2000-07-10 | $1.72 | $1.72 | 56,700 |
| 2000-07-07 | $1.63 | $1.63 | 9,500 |
| 2000-07-06 | $1.63 | $1.63 | 8,100 |
| 2000-07-05 | $1.72 | $1.72 | 2,600 |
| 2000-07-03 | $1.56 | $1.56 | 6,000 |
| 2000-06-30 | $1.66 | $1.66 | 42,000 |
| 2000-06-29 | $1.78 | $1.78 | 40,500 |
| 2000-06-28 | $1.75 | $1.75 | 20,900 |
| 2000-06-27 | $1.72 | $1.72 | 62,300 |
| 2000-06-26 | $1.69 | $1.69 | 29,600 |
| 2000-06-23 | $1.88 | $1.88 | 127,100 |
| 2000-06-22 | $1.50 | $1.50 | 15,300 |
| 2000-06-21 | $1.53 | $1.53 | 11,200 |
| 2000-06-20 | $1.41 | $1.41 | 28,200 |
| 2000-06-19 | $1.50 | $1.50 | 88,400 |
| 2000-06-16 | $1.50 | $1.50 | 19,000 |
| 2000-06-15 | $1.50 | $1.50 | 27,900 |
| 2000-06-14 | $1.63 | $1.63 | 65,300 |
| 2000-06-13 | $1.44 | $1.44 | 28,700 |
| 2000-06-12 | $1.38 | $1.38 | 18,200 |
| 2000-06-09 | $1.31 | $1.31 | 1,700 |
| 2000-06-08 | $1.44 | $1.44 | 96,000 |
| 2000-06-07 | $1.50 | $1.50 | 9,800 |
| 2000-06-06 | $1.57 | $1.57 | 52,300 |
| 2000-06-05 | $1.49 | $1.49 | 7,900 |
| 2000-06-02 | $1.38 | $1.38 | 27,900 |
| 2000-06-01 | $1.38 | $1.38 | 44,000 |
| 2000-05-31 | $1.50 | $1.50 | 76,900 |
| 2000-05-30 | $1.42 | $1.42 | 36,600 |
| 2000-05-26 | $1.50 | $1.50 | 24,900 |
| 2000-05-25 | $1.52 | $1.52 | 26,400 |
| 2000-05-24 | $1.55 | $1.55 | 45,700 |
| 2000-05-23 | $1.50 | $1.50 | 51,700 |
| 2000-05-22 | $1.56 | $1.56 | 97,300 |
| 2000-05-19 | $1.87 | $1.87 | 77,400 |
| 2000-05-18 | $1.81 | $1.81 | 127,900 |
| 2000-05-17 | $1.62 | $1.62 | 25,500 |
| 2000-05-16 | $1.41 | $1.41 | 24,200 |
| 2000-05-15 | $1.47 | $1.47 | 28,900 |
| 2000-05-12 | $1.22 | $1.22 | 27,800 |
| 2000-05-11 | $1.38 | $1.38 | 43,100 |
| 2000-05-10 | $1.40 | $1.40 | 39,400 |
| 2000-05-09 | $1.41 | $1.41 | 83,900 |
| 2000-05-08 | $1.43 | $1.43 | 34,700 |
| 2000-05-05 | $1.49 | $1.49 | 48,300 |
| 2000-05-04 | $1.47 | $1.47 | 86,100 |
| 2000-05-03 | $1.47 | $1.47 | 80,300 |
| 2000-05-02 | $1.50 | $1.50 | 100,300 |
| 2000-05-01 | $1.75 | $1.75 | 70,700 |
| 2000-04-28 | $1.75 | $1.75 | 0 |
| 2000-04-27 | $1.75 | $1.75 | 28,600 |
| 2000-04-26 | $1.84 | $1.84 | 45,100 |
| 2000-04-25 | $1.63 | $1.63 | 77,800 |
| 2000-04-24 | $1.75 | $1.75 | 84,100 |
| 2000-04-20 | $1.69 | $1.69 | 75,100 |
| 2000-04-19 | $1.66 | $1.66 | 47,100 |
| 2000-04-18 | $1.65 | $1.65 | 140,600 |
| 2000-04-17 | $1.63 | $1.63 | 172,600 |
| 2000-04-14 | $1.75 | $1.75 | 150,200 |
| 2000-04-13 | $1.95 | $1.95 | 182,700 |
| 2000-04-12 | $1.75 | $1.75 | 85,200 |
| 2000-04-11 | $1.94 | $1.94 | 121,500 |
| 2000-04-10 | $1.72 | $1.72 | 111,600 |
| 2000-04-07 | $1.75 | $1.75 | 61,500 |
| 2000-04-06 | $2.00 | $2.00 | 160,000 |
| 2000-04-05 | $1.69 | $1.69 | 47,400 |
| 2000-04-04 | $2.00 | $2.00 | 158,000 |
| 2000-04-03 | $2.03 | $2.03 | 89,800 |
| 2000-03-31 | $2.16 | $2.16 | 109,700 |
| 2000-03-30 | $2.13 | $2.13 | 146,600 |
| 2000-03-29 | $2.19 | $2.19 | 141,200 |
| 2000-03-28 | $2.30 | $2.30 | 710,500 |
| 2000-03-27 | $2.19 | $2.19 | 300,300 |
| 2000-03-24 | $1.75 | $1.75 | 101,900 |
| 2000-03-23 | $2.00 | $2.00 | 338,000 |
| 2000-03-22 | $1.56 | $1.56 | 102,900 |
| 2000-03-21 | $1.41 | $1.41 | 247,900 |
| 2000-03-20 | $1.53 | $1.53 | 152,100 |
| 2000-03-17 | $1.51 | $1.51 | 153,600 |
| 2000-03-16 | $1.88 | $1.88 | 319,500 |
| 2000-03-15 | $2.01 | $2.01 | 256,300 |
| 2000-03-14 | $2.19 | $2.19 | 203,800 |
| 2000-03-13 | $2.49 | $2.49 | 545,300 |
| 2000-03-10 | $2.25 | $2.25 | 688,700 |
| 2000-03-09 | $2.78 | $2.78 | 1,586,200 |
| 2000-03-08 | $2.69 | $2.69 | 1,274,600 |
| 2000-03-07 | $1.26 | $1.26 | 901,600 |
| 2000-03-06 | $0.86 | $0.86 | 0 |
| 2000-03-03 | $0.86 | $0.86 | 732,400 |
| 2000-03-02 | $0.68 | $0.68 | 316,100 |
| 2000-03-01 | $0.66 | $0.66 | 453,200 |
| 2000-02-29 | $0.55 | $0.55 | 79,400 |
| 2000-02-28 | $0.59 | $0.59 | 193,300 |
| 2000-02-25 | $0.54 | $0.54 | 82,700 |
| 2000-02-24 | $0.53 | $0.53 | 0 |
| 2000-02-23 | $0.53 | $0.53 | 32,500 |
| 2000-02-22 | $0.54 | $0.54 | 87,000 |
| 2000-02-18 | $0.52 | $0.52 | 62,200 |
| 2000-02-17 | $0.52 | $0.52 | 23,400 |
| 2000-02-16 | $0.63 | $0.63 | 32,700 |
| 2000-02-15 | $0.51 | $0.51 | 105,400 |
| 2000-02-14 | $0.65 | $0.65 | 26,100 |
| 2000-02-11 | $0.57 | $0.57 | 85,500 |
| 2000-02-10 | $0.69 | $0.69 | 190,800 |
| 2000-02-09 | $0.77 | $0.77 | 101,000 |
| 2000-02-08 | $0.67 | $0.67 | 126,400 |
| 2000-02-07 | $0.70 | $0.70 | 14,100 |
| 2000-02-04 | $0.65 | $0.65 | 45,400 |
| 2000-02-03 | $0.61 | $0.61 | 218,500 |
| 2000-02-02 | $0.55 | $0.55 | 47,500 |
| 2000-02-01 | $0.55 | $0.55 | 65,400 |
| 2000-01-31 | $0.55 | $0.55 | 4,900 |
| 2000-01-28 | $0.55 | $0.55 | 29,800 |
| 2000-01-27 | $0.55 | $0.55 | 51,800 |
| 2000-01-26 | $0.52 | $0.52 | 15,000 |
| 2000-01-25 | $0.52 | $0.52 | 2,300 |
| 2000-01-24 | $0.50 | $0.50 | 213,100 |
| 2000-01-21 | $0.52 | $0.52 | 4,000 |
| 2000-01-20 | $0.52 | $0.52 | 4,800 |
| 2000-01-19 | $0.41 | $0.41 | 6,300 |
| 2000-01-18 | $0.41 | $0.41 | 27,000 |
| 2000-01-14 | $0.49 | $0.49 | 42,800 |
| 2000-01-13 | $0.40 | $0.40 | 25,600 |
| 2000-01-12 | $0.40 | $0.40 | 100,000 |
| 2000-01-11 | $0.54 | $0.54 | 39,200 |
| 2000-01-10 | $0.54 | $0.54 | 11,000 |
| 2000-01-07 | $0.45 | $0.45 | 27,200 |
| 2000-01-06 | $0.52 | $0.52 | 4,800 |
| 2000-01-05 | $0.45 | $0.45 | 9,300 |
| 2000-01-04 | $0.50 | $0.50 | 195,600 |
| 2000-01-03 | $0.48 | $0.48 | 148,600 |