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
- 1998-12-04 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 | $0.96 | $0.96 | 342,600 |
| 2000-12-28 | $0.65 | $0.65 | 209,250 |
| 2000-12-27 | $0.67 | $0.67 | 74,100 |
| 2000-12-26 | $0.75 | $0.75 | 53,550 |
| 2000-12-22 | $0.83 | $0.83 | 126,000 |
| 2000-12-21 | $0.88 | $0.88 | 47,400 |
| 2000-12-20 | $0.83 | $0.83 | 36,300 |
| 2000-12-19 | $0.96 | $0.96 | 91,200 |
| 2000-12-18 | $0.96 | $0.96 | 129,150 |
| 2000-12-15 | $0.96 | $0.96 | 215,100 |
| 2000-12-14 | $1.21 | $1.21 | 19,800 |
| 2000-12-13 | $1.02 | $1.02 | 10,200 |
| 2000-12-12 | $1.08 | $1.08 | 7,200 |
| 2000-12-11 | $1.21 | $1.21 | 55,500 |
| 2000-12-08 | $1.02 | $1.02 | 28,200 |
| 2000-12-07 | $1.00 | $1.00 | 91,350 |
| 2000-12-06 | $1.17 | $1.17 | 44,700 |
| 2000-12-05 | $1.25 | $1.25 | 12,750 |
| 2000-12-04 | $1.21 | $1.21 | 38,400 |
| 2000-12-01 | $1.29 | $1.29 | 18,300 |
| 2000-11-30 | $1.38 | $1.38 | 154,800 |
| 2000-11-29 | $1.29 | $1.29 | 15,000 |
| 2000-11-28 | $1.25 | $1.25 | 42,900 |
| 2000-11-27 | $1.25 | $1.25 | 9,600 |
| 2000-11-24 | $1.31 | $1.31 | 12,150 |
| 2000-11-22 | $1.25 | $1.25 | 7,200 |
| 2000-11-21 | $1.33 | $1.33 | 47,100 |
| 2000-11-20 | $1.13 | $1.13 | 71,400 |
| 2000-11-17 | $1.33 | $1.33 | 7,950 |
| 2000-11-16 | $1.29 | $1.29 | 32,550 |
| 2000-11-15 | $1.33 | $1.33 | 72,750 |
| 2000-11-14 | $1.31 | $1.31 | 9,300 |
| 2000-11-13 | $1.33 | $1.33 | 21,450 |
| 2000-11-10 | $1.33 | $1.33 | 33,300 |
| 2000-11-09 | $1.33 | $1.33 | 2,250 |
| 2000-11-08 | $1.33 | $1.33 | 38,700 |
| 2000-11-07 | $1.33 | $1.33 | 10,350 |
| 2000-11-06 | $1.46 | $1.46 | 31,800 |
| 2000-11-03 | $1.42 | $1.42 | 7,350 |
| 2000-11-02 | $1.58 | $1.58 | 48,450 |
| 2000-11-01 | $1.46 | $1.46 | 48,600 |
| 2000-10-31 | $1.63 | $1.63 | 33,450 |
| 2000-10-30 | $1.33 | $1.33 | 48,300 |
| 2000-10-27 | $1.40 | $1.40 | 20,250 |
| 2000-10-26 | $1.38 | $1.38 | 59,700 |
| 2000-10-25 | $1.48 | $1.48 | 23,400 |
| 2000-10-24 | $1.58 | $1.58 | 2,250 |
| 2000-10-23 | $1.52 | $1.52 | 47,250 |
| 2000-10-20 | $1.58 | $1.58 | 18,600 |
| 2000-10-19 | $1.58 | $1.58 | 39,000 |
| 2000-10-18 | $1.54 | $1.54 | 55,500 |
| 2000-10-17 | $1.58 | $1.58 | 65,550 |
| 2000-10-16 | $1.56 | $1.56 | 47,400 |
| 2000-10-13 | $1.50 | $1.50 | 30,300 |
| 2000-10-12 | $1.54 | $1.54 | 167,400 |
| 2000-10-11 | $1.54 | $1.54 | 84,750 |
| 2000-10-10 | $1.58 | $1.58 | 393,300 |
| 2000-10-09 | $1.50 | $1.50 | 61,050 |
| 2000-10-06 | $1.42 | $1.42 | 20,400 |
| 2000-10-05 | $1.38 | $1.38 | 212,850 |
| 2000-10-04 | $1.17 | $1.17 | 18,000 |
| 2000-10-03 | $1.25 | $1.25 | 53,550 |
| 2000-10-02 | $1.29 | $1.29 | 192,450 |
| 2000-09-29 | $0.96 | $0.96 | 403,200 |
| 2000-09-28 | $1.40 | $1.40 | 144,600 |
| 2000-09-27 | $1.46 | $1.46 | 19,650 |
| 2000-09-26 | $1.46 | $1.46 | 67,350 |
| 2000-09-25 | $1.46 | $1.46 | 323,400 |
| 2000-09-22 | $1.71 | $1.71 | 24,750 |
| 2000-09-21 | $1.79 | $1.79 | 5,100 |
| 2000-09-20 | $1.83 | $1.83 | 19,500 |
| 2000-09-19 | $1.88 | $1.88 | 3,750 |
| 2000-09-18 | $1.92 | $1.92 | 123,300 |
| 2000-09-15 | $1.94 | $1.94 | 67,500 |
| 2000-09-14 | $1.88 | $1.88 | 40,350 |
| 2000-09-13 | $1.88 | $1.88 | 196,800 |
| 2000-09-12 | $1.75 | $1.75 | 6,000 |
| 2000-09-11 | $1.77 | $1.77 | 31,500 |
| 2000-09-08 | $1.88 | $1.88 | 698,100 |
| 2000-09-07 | $1.75 | $1.75 | 38,550 |
| 2000-09-06 | $1.75 | $1.75 | 5,850 |
| 2000-09-05 | $1.67 | $1.67 | 18,300 |
| 2000-09-01 | $1.67 | $1.67 | 34,650 |
| 2000-08-31 | $1.42 | $1.42 | 439,950 |
| 2000-08-30 | $1.65 | $1.65 | 92,700 |
| 2000-08-29 | $1.63 | $1.63 | 195,600 |
| 2000-08-28 | $1.63 | $1.63 | 186,900 |
| 2000-08-25 | $1.75 | $1.75 | 5,100 |
| 2000-08-24 | $1.71 | $1.71 | 79,050 |
| 2000-08-23 | $1.85 | $1.85 | 1,200 |
| 2000-08-22 | $1.85 | $1.85 | 1,500 |
| 2000-08-21 | $1.83 | $1.83 | 34,350 |
| 2000-08-18 | $2.08 | $2.08 | 12,600 |
| 2000-08-17 | $2.17 | $2.17 | 72,600 |
| 2000-08-16 | $2.33 | $2.33 | 16,050 |
| 2000-08-15 | $2.25 | $2.25 | 30,300 |
| 2000-08-14 | $2.25 | $2.25 | 10,650 |
| 2000-08-11 | $2.25 | $2.25 | 116,700 |
| 2000-08-10 | $1.83 | $1.83 | 15,600 |
| 2000-08-09 | $1.83 | $1.83 | 38,250 |
| 2000-08-08 | $1.79 | $1.79 | 4,200 |
| 2000-08-07 | $1.83 | $1.83 | 15,900 |
| 2000-08-04 | $1.79 | $1.79 | 29,850 |
| 2000-08-03 | $1.92 | $1.92 | 39,450 |
| 2000-08-02 | $1.83 | $1.83 | 23,250 |
| 2000-08-01 | $1.83 | $1.83 | 198,000 |
| 2000-07-31 | $1.52 | $1.52 | 21,750 |
| 2000-07-28 | $1.65 | $1.65 | 44,400 |
| 2000-07-27 | $1.67 | $1.67 | 6,150 |
| 2000-07-26 | $1.79 | $1.79 | 17,250 |
| 2000-07-25 | $1.79 | $1.79 | 39,150 |
| 2000-07-24 | $1.71 | $1.71 | 64,650 |
| 2000-07-21 | $1.67 | $1.67 | 47,700 |
| 2000-07-20 | $1.67 | $1.67 | 32,850 |
| 2000-07-19 | $1.81 | $1.81 | 49,950 |
| 2000-07-18 | $1.92 | $1.92 | 73,950 |
| 2000-07-17 | $1.92 | $1.92 | 75,150 |
| 2000-07-14 | $1.96 | $1.96 | 35,400 |
| 2000-07-13 | $1.79 | $1.79 | 59,550 |
| 2000-07-12 | $1.75 | $1.75 | 52,050 |
| 2000-07-11 | $1.76 | $1.76 | 53,100 |
| 2000-07-10 | $1.75 | $1.75 | 87,300 |
| 2000-07-07 | $1.67 | $1.67 | 40,350 |
| 2000-07-06 | $1.67 | $1.67 | 17,100 |
| 2000-07-05 | $1.83 | $1.83 | 74,100 |
| 2000-07-03 | $1.67 | $1.67 | 87,300 |
| 2000-06-30 | $2.13 | $2.13 | 560,850 |
| 2000-06-29 | $1.58 | $1.58 | 190,950 |
| 2000-06-28 | $1.94 | $1.94 | 60,000 |
| 2000-06-27 | $1.94 | $1.94 | 17,100 |
| 2000-06-26 | $2.00 | $2.00 | 13,650 |
| 2000-06-23 | $2.00 | $2.00 | 82,650 |
| 2000-06-22 | $2.00 | $2.00 | 4,500 |
| 2000-06-21 | $2.02 | $2.02 | 28,800 |
| 2000-06-20 | $1.96 | $1.96 | 5,250 |
| 2000-06-19 | $1.92 | $1.92 | 11,550 |
| 2000-06-16 | $2.04 | $2.04 | 83,100 |
| 2000-06-15 | $1.75 | $1.75 | 131,550 |
| 2000-06-14 | $2.15 | $2.15 | 79,800 |
| 2000-06-13 | $2.29 | $2.29 | 77,400 |
| 2000-06-12 | $1.92 | $1.92 | 71,700 |
| 2000-06-09 | $1.98 | $1.98 | 32,400 |
| 2000-06-08 | $2.00 | $2.00 | 66,750 |
| 2000-06-07 | $2.04 | $2.04 | 61,200 |
| 2000-06-06 | $2.21 | $2.21 | 30,150 |
| 2000-06-05 | $2.33 | $2.33 | 41,550 |
| 2000-06-02 | $2.38 | $2.38 | 38,850 |
| 2000-06-01 | $2.44 | $2.44 | 48,450 |
| 2000-05-31 | $2.52 | $2.52 | 32,400 |
| 2000-05-30 | $2.56 | $2.56 | 33,450 |
| 2000-05-26 | $2.65 | $2.65 | 14,400 |
| 2000-05-25 | $2.58 | $2.58 | 39,000 |
| 2000-05-24 | $2.25 | $2.25 | 24,000 |
| 2000-05-23 | $2.42 | $2.42 | 37,950 |
| 2000-05-22 | $2.46 | $2.46 | 34,050 |
| 2000-05-19 | $2.48 | $2.48 | 92,700 |
| 2000-05-18 | $2.42 | $2.42 | 78,900 |
| 2000-05-17 | $2.50 | $2.50 | 15,750 |
| 2000-05-16 | $2.46 | $2.46 | 41,550 |
| 2000-05-15 | $2.50 | $2.50 | 91,200 |
| 2000-05-12 | $2.50 | $2.50 | 41,100 |
| 2000-05-11 | $2.56 | $2.56 | 20,550 |
| 2000-05-10 | $2.58 | $2.58 | 313,650 |
| 2000-05-09 | $2.63 | $2.63 | 25,800 |
| 2000-05-08 | $2.60 | $2.60 | 98,400 |
| 2000-05-05 | $2.46 | $2.46 | 85,050 |
| 2000-05-04 | $2.50 | $2.50 | 21,300 |
| 2000-05-03 | $2.65 | $2.65 | 34,950 |
| 2000-05-02 | $2.58 | $2.58 | 56,550 |
| 2000-05-01 | $2.67 | $2.67 | 49,350 |
| 2000-04-28 | $2.90 | $2.90 | 15,600 |
| 2000-04-27 | $2.54 | $2.54 | 162,300 |
| 2000-04-26 | $2.79 | $2.79 | 18,300 |
| 2000-04-25 | $2.90 | $2.90 | 71,250 |
| 2000-04-24 | $2.92 | $2.92 | 49,050 |
| 2000-04-20 | $2.71 | $2.71 | 26,700 |
| 2000-04-19 | $2.92 | $2.92 | 30,600 |
| 2000-04-18 | $3.00 | $3.00 | 44,100 |
| 2000-04-17 | $3.08 | $3.08 | 58,200 |
| 2000-04-14 | $3.04 | $3.04 | 15,750 |
| 2000-04-13 | $3.25 | $3.25 | 11,400 |
| 2000-04-12 | $3.23 | $3.23 | 27,450 |
| 2000-04-11 | $3.13 | $3.13 | 16,650 |
| 2000-04-10 | $3.17 | $3.17 | 36,750 |
| 2000-04-07 | $3.19 | $3.19 | 47,250 |
| 2000-04-06 | $3.33 | $3.33 | 26,250 |
| 2000-04-05 | $3.33 | $3.33 | 9,900 |
| 2000-04-04 | $3.29 | $3.29 | 53,550 |
| 2000-04-03 | $3.33 | $3.33 | 24,600 |
| 2000-03-31 | $3.67 | $3.67 | 37,950 |
| 2000-03-30 | $3.21 | $3.21 | 15,150 |
| 2000-03-29 | $3.38 | $3.37 | 6,600 |
| 2000-03-28 | $3.19 | $3.19 | 39,900 |
| 2000-03-27 | $3.38 | $3.37 | 77,700 |
| 2000-03-24 | $3.58 | $3.58 | 19,500 |
| 2000-03-23 | $3.67 | $3.67 | 55,050 |
| 2000-03-22 | $3.88 | $3.88 | 41,700 |
| 2000-03-21 | $3.83 | $3.83 | 52,200 |
| 2000-03-20 | $4.25 | $4.25 | 18,600 |
| 2000-03-17 | $4.33 | $4.33 | 372,900 |
| 2000-03-16 | $4.33 | $4.33 | 51,150 |
| 2000-03-15 | $4.08 | $4.08 | 85,350 |
| 2000-03-14 | $4.00 | $4.00 | 61,800 |
| 2000-03-13 | $4.33 | $4.33 | 156,600 |
| 2000-03-10 | $3.83 | $3.83 | 108,450 |
| 2000-03-09 | $3.71 | $3.71 | 88,800 |
| 2000-03-08 | $3.75 | $3.75 | 66,600 |
| 2000-03-07 | $3.63 | $3.63 | 37,500 |
| 2000-03-06 | $3.71 | $3.71 | 128,100 |
| 2000-03-03 | $3.71 | $3.71 | 12,750 |
| 2000-03-02 | $3.63 | $3.63 | 153,900 |
| 2000-03-01 | $3.83 | $3.83 | 237,900 |
| 2000-02-29 | $3.67 | $3.67 | 262,050 |
| 2000-02-28 | $2.92 | $2.92 | 488,250 |
| 2000-02-25 | $3.00 | $3.00 | 63,450 |
| 2000-02-24 | $3.00 | $3.00 | 38,400 |
| 2000-02-23 | $3.00 | $3.00 | 19,650 |
| 2000-02-22 | $3.00 | $3.00 | 10,200 |
| 2000-02-18 | $2.92 | $2.92 | 42,750 |
| 2000-02-17 | $3.31 | $3.31 | 22,800 |
| 2000-02-16 | $3.25 | $3.25 | 62,850 |
| 2000-02-15 | $3.00 | $3.00 | 376,800 |
| 2000-02-14 | $3.27 | $3.27 | 65,400 |
| 2000-02-11 | $3.29 | $3.29 | 128,250 |
| 2000-02-10 | $3.29 | $3.29 | 65,700 |
| 2000-02-09 | $3.21 | $3.21 | 86,550 |
| 2000-02-08 | $3.13 | $3.13 | 199,650 |
| 2000-02-07 | $3.08 | $3.08 | 26,250 |
| 2000-02-04 | $2.92 | $2.92 | 20,850 |
| 2000-02-03 | $2.92 | $2.92 | 26,550 |
| 2000-02-02 | $2.92 | $2.92 | 21,900 |
| 2000-02-01 | $2.92 | $2.92 | 78,900 |
| 2000-01-31 | $3.08 | $3.08 | 70,800 |
| 2000-01-28 | $3.04 | $3.04 | 25,500 |
| 2000-01-27 | $3.04 | $3.04 | 52,050 |
| 2000-01-26 | $3.04 | $3.04 | 52,950 |
| 2000-01-25 | $3.08 | $3.08 | 96,750 |
| 2000-01-24 | $3.04 | $3.04 | 45,600 |
| 2000-01-21 | $3.04 | $3.04 | 49,500 |
| 2000-01-20 | $3.04 | $3.04 | 33,750 |
| 2000-01-19 | $3.04 | $3.04 | 37,200 |
| 2000-01-18 | $3.08 | $3.08 | 51,000 |
| 2000-01-14 | $3.08 | $3.08 | 36,000 |
| 2000-01-13 | $3.13 | $3.13 | 36,600 |
| 2000-01-12 | $3.10 | $3.10 | 58,500 |
| 2000-01-11 | $3.04 | $3.04 | 64,650 |
| 2000-01-10 | $2.92 | $2.92 | 9,000 |
| 2000-01-07 | $2.96 | $2.96 | 15,000 |
| 2000-01-06 | $2.92 | $2.92 | 29,100 |
| 2000-01-05 | $3.00 | $3.00 | 57,600 |
| 2000-01-04 | $2.94 | $2.94 | 50,250 |
| 2000-01-03 | $2.92 | $2.92 | 134,400 |