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
- 1995-04-19 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 | $2.50 | $2.50 | 7,000 |
| 2000-12-28 | $2.38 | $2.37 | 16,600 |
| 2000-12-27 | $2.38 | $2.37 | 6,800 |
| 2000-12-26 | $2.66 | $2.66 | 17,900 |
| 2000-12-22 | $2.38 | $2.37 | 21,200 |
| 2000-12-21 | $2.19 | $2.19 | 18,500 |
| 2000-12-20 | $2.13 | $2.12 | 19,200 |
| 2000-12-19 | $2.50 | $2.50 | 9,200 |
| 2000-12-18 | $2.34 | $2.34 | 2,600 |
| 2000-12-15 | $2.38 | $2.37 | 2,700 |
| 2000-12-14 | $2.75 | $2.75 | 600 |
| 2000-12-13 | $2.50 | $2.50 | 6,000 |
| 2000-12-12 | $2.75 | $2.75 | 6,600 |
| 2000-12-11 | $2.75 | $2.75 | 16,900 |
| 2000-12-08 | $2.75 | $2.75 | 29,000 |
| 2000-12-07 | $2.44 | $2.44 | 3,500 |
| 2000-12-06 | $2.63 | $2.63 | 12,900 |
| 2000-12-05 | $2.38 | $2.37 | 33,600 |
| 2000-12-04 | $2.38 | $2.37 | 6,500 |
| 2000-12-01 | $2.38 | $2.37 | 25,900 |
| 2000-11-30 | $2.38 | $2.37 | 15,100 |
| 2000-11-29 | $2.50 | $2.50 | 20,600 |
| 2000-11-28 | $2.50 | $2.50 | 6,800 |
| 2000-11-27 | $2.72 | $2.72 | 5,800 |
| 2000-11-24 | $2.50 | $2.50 | 1,200 |
| 2000-11-22 | $2.50 | $2.50 | 26,300 |
| 2000-11-21 | $2.94 | $2.94 | 8,100 |
| 2000-11-20 | $2.88 | $2.88 | 16,900 |
| 2000-11-17 | $3.00 | $3.00 | 1,200 |
| 2000-11-16 | $3.19 | $3.19 | 1,000 |
| 2000-11-15 | $3.19 | $3.19 | 4,000 |
| 2000-11-14 | $3.06 | $3.06 | 4,100 |
| 2000-11-13 | $2.81 | $2.81 | 13,500 |
| 2000-11-10 | $2.81 | $2.81 | 10,100 |
| 2000-11-09 | $3.13 | $3.13 | 24,500 |
| 2000-11-08 | $3.19 | $3.19 | 5,600 |
| 2000-11-07 | $3.19 | $3.19 | 12,500 |
| 2000-11-06 | $3.44 | $3.44 | 2,800 |
| 2000-11-03 | $3.38 | $3.38 | 3,900 |
| 2000-11-02 | $3.50 | $3.50 | 200 |
| 2000-11-01 | $3.50 | $3.50 | 9,500 |
| 2000-10-31 | $3.13 | $3.13 | 5,500 |
| 2000-10-30 | $3.63 | $3.63 | 0 |
| 2000-10-27 | $3.63 | $3.63 | 6,100 |
| 2000-10-26 | $3.75 | $3.75 | 5,600 |
| 2000-10-25 | $3.69 | $3.69 | 3,400 |
| 2000-10-24 | $3.63 | $3.63 | 12,500 |
| 2000-10-23 | $3.50 | $3.50 | 8,600 |
| 2000-10-20 | $3.63 | $3.63 | 21,200 |
| 2000-10-19 | $3.38 | $3.38 | 5,500 |
| 2000-10-18 | $3.25 | $3.25 | 1,200 |
| 2000-10-17 | $3.00 | $3.00 | 1,000 |
| 2000-10-16 | $3.00 | $3.00 | 6,400 |
| 2000-10-13 | $3.00 | $3.00 | 17,700 |
| 2000-10-12 | $3.00 | $3.00 | 12,400 |
| 2000-10-11 | $3.13 | $3.13 | 9,200 |
| 2000-10-10 | $3.00 | $3.00 | 13,700 |
| 2000-10-09 | $3.31 | $3.31 | 10,700 |
| 2000-10-06 | $3.50 | $3.50 | 2,800 |
| 2000-10-05 | $3.44 | $3.44 | 48,500 |
| 2000-10-04 | $3.44 | $3.44 | 8,600 |
| 2000-10-03 | $3.38 | $3.38 | 16,800 |
| 2000-10-02 | $3.44 | $3.44 | 14,100 |
| 2000-09-29 | $3.75 | $3.75 | 20,400 |
| 2000-09-28 | $3.88 | $3.88 | 11,500 |
| 2000-09-27 | $3.50 | $3.50 | 10,300 |
| 2000-09-26 | $3.44 | $3.44 | 31,900 |
| 2000-09-25 | $3.50 | $3.50 | 40,700 |
| 2000-09-22 | $3.69 | $3.69 | 49,100 |
| 2000-09-21 | $3.81 | $3.81 | 6,500 |
| 2000-09-20 | $3.97 | $3.97 | 6,800 |
| 2000-09-19 | $3.88 | $3.88 | 18,600 |
| 2000-09-18 | $3.88 | $3.88 | 17,100 |
| 2000-09-15 | $3.97 | $3.97 | 27,700 |
| 2000-09-14 | $4.09 | $4.09 | 18,700 |
| 2000-09-13 | $3.94 | $3.94 | 34,800 |
| 2000-09-12 | $4.00 | $4.00 | 144,600 |
| 2000-09-11 | $4.38 | $4.38 | 274,400 |
| 2000-09-08 | $4.34 | $4.34 | 31,100 |
| 2000-09-07 | $4.25 | $4.25 | 51,800 |
| 2000-09-06 | $4.13 | $4.13 | 98,000 |
| 2000-09-05 | $3.91 | $3.91 | 132,500 |
| 2000-09-01 | $4.25 | $4.25 | 146,800 |
| 2000-08-31 | $4.56 | $4.56 | 91,000 |
| 2000-08-30 | $4.75 | $4.75 | 212,900 |
| 2000-08-29 | $5.14 | $5.14 | 530,400 |
| 2000-08-28 | $6.41 | $6.41 | 1,719,500 |
| 2000-08-25 | $3.47 | $3.47 | 0 |
| 2000-08-24 | $3.47 | $3.47 | 2,900 |
| 2000-08-23 | $3.31 | $3.31 | 17,300 |
| 2000-08-22 | $3.63 | $3.63 | 1,700 |
| 2000-08-21 | $3.75 | $3.75 | 200 |
| 2000-08-18 | $3.56 | $3.56 | 2,400 |
| 2000-08-17 | $3.63 | $3.63 | 22,500 |
| 2000-08-16 | $3.44 | $3.44 | 4,400 |
| 2000-08-15 | $3.75 | $3.75 | 2,800 |
| 2000-08-14 | $3.88 | $3.88 | 100 |
| 2000-08-11 | $3.81 | $3.81 | 6,800 |
| 2000-08-10 | $3.88 | $3.88 | 7,600 |
| 2000-08-09 | $3.75 | $3.75 | 4,300 |
| 2000-08-08 | $3.63 | $3.63 | 9,400 |
| 2000-08-07 | $3.50 | $3.50 | 19,400 |
| 2000-08-04 | $3.44 | $3.44 | 21,400 |
| 2000-08-03 | $3.31 | $3.31 | 12,400 |
| 2000-08-02 | $3.38 | $3.38 | 4,700 |
| 2000-08-01 | $3.38 | $3.38 | 7,500 |
| 2000-07-31 | $3.53 | $3.53 | 9,800 |
| 2000-07-28 | $3.75 | $3.75 | 5,900 |
| 2000-07-27 | $3.78 | $3.78 | 5,000 |
| 2000-07-26 | $3.78 | $3.78 | 8,000 |
| 2000-07-25 | $4.00 | $4.00 | 20,700 |
| 2000-07-24 | $4.00 | $4.00 | 17,500 |
| 2000-07-21 | $4.06 | $4.06 | 29,600 |
| 2000-07-20 | $4.00 | $4.00 | 25,300 |
| 2000-07-19 | $3.91 | $3.91 | 14,000 |
| 2000-07-18 | $4.03 | $4.03 | 10,800 |
| 2000-07-17 | $4.13 | $4.13 | 3,100 |
| 2000-07-14 | $3.88 | $3.88 | 8,300 |
| 2000-07-13 | $3.88 | $3.88 | 19,600 |
| 2000-07-12 | $4.00 | $4.00 | 17,100 |
| 2000-07-11 | $3.81 | $3.81 | 28,000 |
| 2000-07-10 | $4.00 | $4.00 | 5,000 |
| 2000-07-07 | $4.25 | $4.25 | 21,400 |
| 2000-07-06 | $4.22 | $4.22 | 39,100 |
| 2000-07-05 | $4.13 | $4.13 | 24,200 |
| 2000-07-03 | $4.25 | $4.25 | 13,900 |
| 2000-06-30 | $4.25 | $4.25 | 6,400 |
| 2000-06-29 | $3.88 | $3.88 | 2,900 |
| 2000-06-28 | $3.88 | $3.88 | 11,000 |
| 2000-06-27 | $3.94 | $3.94 | 4,900 |
| 2000-06-26 | $3.69 | $3.69 | 42,500 |
| 2000-06-23 | $3.88 | $3.88 | 4,800 |
| 2000-06-22 | $3.81 | $3.81 | 16,900 |
| 2000-06-21 | $3.81 | $3.81 | 15,500 |
| 2000-06-20 | $3.88 | $3.88 | 45,400 |
| 2000-06-19 | $3.50 | $3.50 | 4,500 |
| 2000-06-16 | $3.47 | $3.47 | 8,100 |
| 2000-06-15 | $3.41 | $3.41 | 10,400 |
| 2000-06-14 | $3.25 | $3.25 | 2,900 |
| 2000-06-13 | $3.31 | $3.31 | 8,500 |
| 2000-06-12 | $3.09 | $3.09 | 300 |
| 2000-06-09 | $3.13 | $3.13 | 11,700 |
| 2000-06-08 | $3.06 | $3.06 | 93,000 |
| 2000-06-07 | $3.47 | $3.47 | 11,800 |
| 2000-06-06 | $3.44 | $3.44 | 2,500 |
| 2000-06-05 | $3.38 | $3.38 | 4,200 |
| 2000-06-02 | $3.13 | $3.13 | 12,100 |
| 2000-06-01 | $3.13 | $3.13 | 2,200 |
| 2000-05-31 | $3.13 | $3.13 | 0 |
| 2000-05-30 | $3.13 | $3.13 | 3,200 |
| 2000-05-26 | $3.00 | $3.00 | 12,300 |
| 2000-05-25 | $3.33 | $3.33 | 13,000 |
| 2000-05-24 | $3.13 | $3.13 | 8,600 |
| 2000-05-23 | $3.25 | $3.25 | 9,500 |
| 2000-05-22 | $3.38 | $3.38 | 16,900 |
| 2000-05-19 | $3.31 | $3.31 | 20,800 |
| 2000-05-18 | $3.44 | $3.44 | 45,500 |
| 2000-05-17 | $3.13 | $3.13 | 26,900 |
| 2000-05-16 | $3.13 | $3.13 | 11,600 |
| 2000-05-15 | $3.38 | $3.38 | 24,000 |
| 2000-05-12 | $3.50 | $3.50 | 23,300 |
| 2000-05-11 | $3.41 | $3.41 | 0 |
| 2000-05-10 | $3.41 | $3.41 | 11,200 |
| 2000-05-09 | $3.50 | $3.50 | 16,100 |
| 2000-05-08 | $3.50 | $3.50 | 16,100 |
| 2000-05-05 | $3.63 | $3.63 | 5,600 |
| 2000-05-04 | $3.50 | $3.50 | 28,800 |
| 2000-05-03 | $3.75 | $3.75 | 7,400 |
| 2000-05-02 | $3.25 | $3.25 | 14,900 |
| 2000-05-01 | $3.50 | $3.50 | 16,100 |
| 2000-04-28 | $3.19 | $3.19 | 65,800 |
| 2000-04-27 | $3.25 | $3.25 | 12,700 |
| 2000-04-26 | $3.50 | $3.50 | 7,700 |
| 2000-04-25 | $3.50 | $3.50 | 3,200 |
| 2000-04-24 | $3.50 | $3.50 | 7,200 |
| 2000-04-20 | $3.38 | $3.38 | 14,500 |
| 2000-04-19 | $3.38 | $3.38 | 17,400 |
| 2000-04-18 | $3.13 | $3.13 | 5,800 |
| 2000-04-17 | $2.63 | $2.63 | 12,000 |
| 2000-04-14 | $3.00 | $3.00 | 14,500 |
| 2000-04-13 | $3.00 | $3.00 | 13,500 |
| 2000-04-12 | $3.38 | $3.38 | 1,800 |
| 2000-04-11 | $3.34 | $3.34 | 26,500 |
| 2000-04-10 | $3.69 | $3.69 | 6,500 |
| 2000-04-07 | $3.75 | $3.75 | 16,300 |
| 2000-04-06 | $3.75 | $3.75 | 27,800 |
| 2000-04-05 | $3.50 | $3.50 | 9,400 |
| 2000-04-04 | $3.34 | $3.34 | 15,500 |
| 2000-04-03 | $3.50 | $3.50 | 6,200 |
| 2000-03-31 | $3.53 | $3.53 | 11,200 |
| 2000-03-30 | $3.41 | $3.41 | 9,200 |
| 2000-03-29 | $3.41 | $3.41 | 25,900 |
| 2000-03-28 | $3.75 | $3.75 | 7,000 |
| 2000-03-27 | $4.00 | $4.00 | 3,900 |
| 2000-03-24 | $4.00 | $4.00 | 47,700 |
| 2000-03-23 | $3.84 | $3.84 | 39,200 |
| 2000-03-22 | $3.38 | $3.38 | 26,000 |
| 2000-03-21 | $3.25 | $3.25 | 38,900 |
| 2000-03-20 | $3.50 | $3.50 | 37,600 |
| 2000-03-17 | $3.88 | $3.88 | 16,100 |
| 2000-03-16 | $3.75 | $3.75 | 23,900 |
| 2000-03-15 | $3.38 | $3.38 | 63,500 |
| 2000-03-14 | $4.25 | $4.25 | 28,300 |
| 2000-03-13 | $4.63 | $4.63 | 120,500 |
| 2000-03-10 | $4.69 | $4.69 | 104,100 |
| 2000-03-09 | $4.56 | $4.56 | 67,200 |
| 2000-03-08 | $4.50 | $4.50 | 100,800 |
| 2000-03-07 | $4.00 | $4.00 | 23,100 |
| 2000-03-06 | $3.94 | $3.94 | 43,800 |
| 2000-03-03 | $3.88 | $3.88 | 40,000 |
| 2000-03-02 | $4.13 | $4.13 | 39,500 |
| 2000-03-01 | $4.25 | $4.25 | 79,300 |
| 2000-02-29 | $3.94 | $3.94 | 174,600 |
| 2000-02-28 | $3.81 | $3.81 | 299,700 |
| 2000-02-25 | $3.00 | $3.00 | 145,400 |
| 2000-02-24 | $2.44 | $2.44 | 21,000 |
| 2000-02-23 | $2.56 | $2.56 | 7,000 |
| 2000-02-22 | $2.50 | $2.50 | 6,500 |
| 2000-02-18 | $2.63 | $2.63 | 2,400 |
| 2000-02-17 | $2.69 | $2.69 | 12,900 |
| 2000-02-16 | $2.50 | $2.50 | 13,200 |
| 2000-02-15 | $2.38 | $2.37 | 42,600 |
| 2000-02-14 | $2.81 | $2.81 | 10,300 |
| 2000-02-11 | $2.63 | $2.63 | 5,400 |
| 2000-02-10 | $2.63 | $2.63 | 10,100 |
| 2000-02-09 | $2.88 | $2.88 | 9,000 |
| 2000-02-08 | $3.06 | $3.06 | 85,100 |
| 2000-02-07 | $3.00 | $3.00 | 52,500 |
| 2000-02-04 | $2.69 | $2.69 | 4,900 |
| 2000-02-03 | $2.88 | $2.88 | 3,800 |
| 2000-02-02 | $2.69 | $2.69 | 12,400 |
| 2000-02-01 | $2.75 | $2.75 | 2,300 |
| 2000-01-31 | $2.91 | $2.91 | 2,800 |
| 2000-01-28 | $3.00 | $3.00 | 4,300 |
| 2000-01-27 | $2.94 | $2.94 | 10,600 |
| 2000-01-26 | $3.00 | $3.00 | 10,300 |
| 2000-01-25 | $2.75 | $2.75 | 14,500 |
| 2000-01-24 | $2.25 | $2.25 | 6,400 |
| 2000-01-21 | $2.50 | $2.50 | 1,100 |
| 2000-01-20 | $2.50 | $2.50 | 33,000 |
| 2000-01-19 | $2.19 | $2.19 | 28,800 |
| 2000-01-18 | $2.03 | $2.03 | 6,200 |
| 2000-01-14 | $2.00 | $2.00 | 4,200 |
| 2000-01-13 | $1.94 | $1.94 | 11,200 |
| 2000-01-12 | $1.97 | $1.97 | 4,500 |
| 2000-01-11 | $2.03 | $2.03 | 1,300 |
| 2000-01-10 | $2.13 | $2.12 | 8,400 |
| 2000-01-07 | $1.97 | $1.97 | 5,800 |
| 2000-01-06 | $2.00 | $2.00 | 3,200 |
| 2000-01-05 | $1.81 | $1.81 | 0 |
| 2000-01-04 | $1.81 | $1.81 | 13,200 |
| 2000-01-03 | $2.06 | $2.06 | 3,600 |