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
- 1998-11-13 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 | $0.28 | $0.28 | 1,620,300 |
| 2000-12-28 | $0.16 | $0.16 | 1,171,900 |
| 2000-12-27 | $0.13 | $0.13 | 479,800 |
| 2000-12-26 | $0.16 | $0.16 | 445,500 |
| 2000-12-22 | $0.16 | $0.16 | 541,800 |
| 2000-12-21 | $0.19 | $0.19 | 505,300 |
| 2000-12-20 | $0.19 | $0.19 | 540,100 |
| 2000-12-19 | $0.19 | $0.19 | 359,400 |
| 2000-12-18 | $0.22 | $0.22 | 461,300 |
| 2000-12-15 | $0.22 | $0.22 | 353,700 |
| 2000-12-14 | $0.25 | $0.25 | 224,100 |
| 2000-12-13 | $0.25 | $0.25 | 242,900 |
| 2000-12-12 | $0.28 | $0.28 | 516,200 |
| 2000-12-11 | $0.28 | $0.28 | 215,800 |
| 2000-12-08 | $0.31 | $0.31 | 230,700 |
| 2000-12-07 | $0.31 | $0.31 | 246,600 |
| 2000-12-06 | $0.25 | $0.25 | 153,800 |
| 2000-12-05 | $0.31 | $0.31 | 244,700 |
| 2000-12-04 | $0.41 | $0.41 | 334,200 |
| 2000-12-01 | $0.34 | $0.34 | 417,800 |
| 2000-11-30 | $0.38 | $0.38 | 187,300 |
| 2000-11-29 | $0.38 | $0.38 | 184,300 |
| 2000-11-28 | $0.41 | $0.41 | 143,100 |
| 2000-11-27 | $0.44 | $0.44 | 189,700 |
| 2000-11-24 | $0.47 | $0.47 | 60,000 |
| 2000-11-22 | $0.44 | $0.44 | 116,600 |
| 2000-11-21 | $0.47 | $0.47 | 160,500 |
| 2000-11-20 | $0.50 | $0.50 | 205,000 |
| 2000-11-17 | $0.56 | $0.56 | 101,900 |
| 2000-11-16 | $0.53 | $0.53 | 109,300 |
| 2000-11-15 | $0.63 | $0.63 | 85,500 |
| 2000-11-14 | $0.69 | $0.69 | 201,400 |
| 2000-11-13 | $0.53 | $0.53 | 130,500 |
| 2000-11-10 | $0.56 | $0.56 | 113,800 |
| 2000-11-09 | $0.56 | $0.56 | 84,500 |
| 2000-11-08 | $0.63 | $0.63 | 106,200 |
| 2000-11-07 | $0.63 | $0.63 | 79,100 |
| 2000-11-06 | $0.56 | $0.56 | 87,600 |
| 2000-11-03 | $0.59 | $0.59 | 107,500 |
| 2000-11-02 | $0.59 | $0.59 | 426,500 |
| 2000-11-01 | $0.53 | $0.53 | 127,500 |
| 2000-10-31 | $0.63 | $0.63 | 123,200 |
| 2000-10-30 | $0.66 | $0.66 | 136,700 |
| 2000-10-27 | $0.66 | $0.66 | 258,300 |
| 2000-10-26 | $0.78 | $0.78 | 107,900 |
| 2000-10-25 | $0.81 | $0.81 | 116,000 |
| 2000-10-24 | $0.84 | $0.84 | 218,600 |
| 2000-10-23 | $0.78 | $0.78 | 370,600 |
| 2000-10-20 | $0.59 | $0.59 | 280,200 |
| 2000-10-19 | $0.59 | $0.59 | 130,300 |
| 2000-10-18 | $0.56 | $0.56 | 163,400 |
| 2000-10-17 | $0.53 | $0.53 | 336,900 |
| 2000-10-16 | $0.53 | $0.53 | 141,600 |
| 2000-10-13 | $0.50 | $0.50 | 269,400 |
| 2000-10-12 | $0.53 | $0.53 | 249,000 |
| 2000-10-11 | $0.56 | $0.56 | 456,000 |
| 2000-10-10 | $0.53 | $0.53 | 341,600 |
| 2000-10-09 | $0.69 | $0.69 | 125,700 |
| 2000-10-06 | $0.75 | $0.75 | 220,800 |
| 2000-10-05 | $0.78 | $0.78 | 144,100 |
| 2000-10-04 | $0.84 | $0.84 | 149,400 |
| 2000-10-03 | $0.84 | $0.84 | 111,800 |
| 2000-10-02 | $0.81 | $0.81 | 207,600 |
| 2000-09-29 | $0.78 | $0.78 | 1,070,400 |
| 2000-09-28 | $1.00 | $1.00 | 230,400 |
| 2000-09-27 | $1.00 | $1.00 | 219,200 |
| 2000-09-26 | $1.06 | $1.06 | 252,700 |
| 2000-09-25 | $1.09 | $1.09 | 130,700 |
| 2000-09-22 | $1.13 | $1.13 | 167,100 |
| 2000-09-21 | $1.19 | $1.19 | 112,800 |
| 2000-09-20 | $1.16 | $1.16 | 42,100 |
| 2000-09-19 | $1.22 | $1.22 | 117,700 |
| 2000-09-18 | $1.25 | $1.25 | 153,200 |
| 2000-09-15 | $1.31 | $1.31 | 78,100 |
| 2000-09-14 | $1.31 | $1.31 | 126,000 |
| 2000-09-13 | $1.25 | $1.25 | 118,700 |
| 2000-09-12 | $1.28 | $1.28 | 342,400 |
| 2000-09-11 | $1.38 | $1.38 | 254,700 |
| 2000-09-08 | $1.50 | $1.50 | 143,700 |
| 2000-09-07 | $1.50 | $1.50 | 115,700 |
| 2000-09-06 | $1.44 | $1.44 | 295,900 |
| 2000-09-05 | $1.50 | $1.50 | 237,800 |
| 2000-09-01 | $1.44 | $1.44 | 171,800 |
| 2000-08-31 | $1.38 | $1.38 | 128,500 |
| 2000-08-30 | $1.38 | $1.38 | 74,700 |
| 2000-08-29 | $1.38 | $1.38 | 39,300 |
| 2000-08-28 | $1.41 | $1.41 | 82,200 |
| 2000-08-25 | $1.38 | $1.38 | 150,000 |
| 2000-08-24 | $1.38 | $1.38 | 186,000 |
| 2000-08-23 | $1.50 | $1.50 | 179,500 |
| 2000-08-22 | $1.50 | $1.50 | 459,800 |
| 2000-08-21 | $1.34 | $1.34 | 283,700 |
| 2000-08-18 | $1.06 | $1.06 | 159,600 |
| 2000-08-17 | $1.06 | $1.06 | 366,000 |
| 2000-08-16 | $1.13 | $1.13 | 401,100 |
| 2000-08-15 | $1.13 | $1.13 | 582,600 |
| 2000-08-14 | $1.28 | $1.28 | 180,900 |
| 2000-08-11 | $1.28 | $1.28 | 335,700 |
| 2000-08-10 | $1.47 | $1.47 | 124,700 |
| 2000-08-09 | $1.41 | $1.41 | 98,200 |
| 2000-08-08 | $1.50 | $1.50 | 167,400 |
| 2000-08-07 | $1.50 | $1.50 | 228,000 |
| 2000-08-04 | $1.56 | $1.56 | 202,100 |
| 2000-08-03 | $1.63 | $1.63 | 81,900 |
| 2000-08-02 | $1.56 | $1.56 | 106,800 |
| 2000-08-01 | $1.66 | $1.66 | 401,300 |
| 2000-07-31 | $1.66 | $1.66 | 115,800 |
| 2000-07-28 | $1.59 | $1.59 | 124,800 |
| 2000-07-27 | $1.56 | $1.56 | 129,600 |
| 2000-07-26 | $1.69 | $1.69 | 278,100 |
| 2000-07-25 | $1.78 | $1.78 | 136,000 |
| 2000-07-24 | $1.97 | $1.97 | 327,600 |
| 2000-07-21 | $1.91 | $1.91 | 230,600 |
| 2000-07-20 | $1.97 | $1.97 | 445,500 |
| 2000-07-19 | $2.13 | $2.13 | 274,000 |
| 2000-07-18 | $2.19 | $2.19 | 608,400 |
| 2000-07-17 | $2.09 | $2.09 | 2,012,900 |
| 2000-07-14 | $1.94 | $1.94 | 110,400 |
| 2000-07-13 | $1.81 | $1.81 | 264,600 |
| 2000-07-12 | $2.06 | $2.06 | 446,800 |
| 2000-07-11 | $1.88 | $1.88 | 581,700 |
| 2000-07-10 | $1.66 | $1.66 | 287,900 |
| 2000-07-07 | $1.47 | $1.47 | 337,300 |
| 2000-07-06 | $1.50 | $1.50 | 538,100 |
| 2000-07-05 | $1.53 | $1.53 | 310,600 |
| 2000-07-03 | $1.75 | $1.75 | 353,700 |
| 2000-06-30 | $1.72 | $1.72 | 618,500 |
| 2000-06-29 | $1.91 | $1.91 | 180,000 |
| 2000-06-28 | $2.00 | $2.00 | 229,700 |
| 2000-06-27 | $2.06 | $2.06 | 139,900 |
| 2000-06-26 | $2.13 | $2.13 | 154,500 |
| 2000-06-23 | $2.13 | $2.13 | 169,600 |
| 2000-06-22 | $2.31 | $2.31 | 122,500 |
| 2000-06-21 | $2.38 | $2.38 | 169,100 |
| 2000-06-20 | $2.50 | $2.50 | 515,600 |
| 2000-06-19 | $2.38 | $2.38 | 764,800 |
| 2000-06-16 | $2.13 | $2.13 | 70,700 |
| 2000-06-15 | $2.09 | $2.09 | 115,900 |
| 2000-06-14 | $2.09 | $2.09 | 125,200 |
| 2000-06-13 | $2.34 | $2.34 | 92,500 |
| 2000-06-12 | $2.44 | $2.44 | 119,600 |
| 2000-06-09 | $2.72 | $2.72 | 211,700 |
| 2000-06-08 | $2.69 | $2.69 | 253,800 |
| 2000-06-07 | $2.38 | $2.38 | 135,800 |
| 2000-06-06 | $2.25 | $2.25 | 231,500 |
| 2000-06-05 | $2.25 | $2.25 | 370,600 |
| 2000-06-02 | $2.00 | $2.00 | 411,500 |
| 2000-06-01 | $1.81 | $1.81 | 194,500 |
| 2000-05-31 | $1.59 | $1.59 | 178,300 |
| 2000-05-30 | $1.56 | $1.56 | 432,400 |
| 2000-05-26 | $1.53 | $1.53 | 306,600 |
| 2000-05-25 | $1.59 | $1.59 | 260,100 |
| 2000-05-24 | $1.56 | $1.56 | 543,600 |
| 2000-05-23 | $1.75 | $1.75 | 495,400 |
| 2000-05-22 | $1.94 | $1.94 | 516,500 |
| 2000-05-19 | $2.19 | $2.19 | 525,800 |
| 2000-05-18 | $2.16 | $2.16 | 244,700 |
| 2000-05-17 | $2.44 | $2.44 | 377,500 |
| 2000-05-16 | $2.38 | $2.38 | 873,100 |
| 2000-05-15 | $2.84 | $2.84 | 118,600 |
| 2000-05-12 | $2.88 | $2.88 | 163,300 |
| 2000-05-11 | $2.91 | $2.91 | 230,300 |
| 2000-05-10 | $2.97 | $2.97 | 186,300 |
| 2000-05-09 | $3.13 | $3.13 | 101,200 |
| 2000-05-08 | $3.16 | $3.16 | 146,200 |
| 2000-05-05 | $2.94 | $2.94 | 292,300 |
| 2000-05-04 | $3.09 | $3.09 | 312,800 |
| 2000-05-03 | $3.06 | $3.06 | 165,700 |
| 2000-05-02 | $3.19 | $3.19 | 130,200 |
| 2000-05-01 | $3.25 | $3.25 | 204,400 |
| 2000-04-28 | $3.56 | $3.56 | 318,600 |
| 2000-04-27 | $3.25 | $3.25 | 115,400 |
| 2000-04-26 | $3.19 | $3.19 | 211,400 |
| 2000-04-25 | $3.25 | $3.25 | 140,400 |
| 2000-04-24 | $3.13 | $3.13 | 283,500 |
| 2000-04-20 | $3.56 | $3.56 | 419,600 |
| 2000-04-19 | $3.50 | $3.50 | 298,100 |
| 2000-04-18 | $3.63 | $3.63 | 754,800 |
| 2000-04-17 | $2.50 | $2.50 | 581,000 |
| 2000-04-14 | $3.00 | $3.00 | 719,200 |
| 2000-04-13 | $3.69 | $3.69 | 403,600 |
| 2000-04-12 | $3.75 | $3.75 | 511,800 |
| 2000-04-11 | $4.41 | $4.41 | 199,100 |
| 2000-04-10 | $4.66 | $4.66 | 418,500 |
| 2000-04-07 | $4.94 | $4.94 | 309,100 |
| 2000-04-06 | $5.00 | $5.00 | 374,000 |
| 2000-04-05 | $4.88 | $4.88 | 257,800 |
| 2000-04-04 | $5.06 | $5.06 | 626,600 |
| 2000-04-03 | $5.94 | $5.94 | 385,100 |
| 2000-03-31 | $6.38 | $6.38 | 249,900 |
| 2000-03-30 | $6.88 | $6.88 | 303,100 |
| 2000-03-29 | $7.19 | $7.19 | 305,300 |
| 2000-03-28 | $7.31 | $7.31 | 260,500 |
| 2000-03-27 | $7.44 | $7.44 | 308,800 |
| 2000-03-24 | $7.00 | $7.00 | 161,100 |
| 2000-03-23 | $7.03 | $7.03 | 232,100 |
| 2000-03-22 | $7.38 | $7.38 | 267,100 |
| 2000-03-21 | $6.75 | $6.75 | 219,500 |
| 2000-03-20 | $6.91 | $6.91 | 316,600 |
| 2000-03-17 | $7.25 | $7.25 | 193,000 |
| 2000-03-16 | $7.50 | $7.50 | 163,800 |
| 2000-03-15 | $7.72 | $7.72 | 198,800 |
| 2000-03-14 | $7.94 | $7.94 | 485,800 |
| 2000-03-13 | $7.81 | $7.81 | 392,000 |
| 2000-03-10 | $8.00 | $8.00 | 708,600 |
| 2000-03-09 | $7.50 | $7.50 | 490,500 |
| 2000-03-08 | $6.75 | $6.75 | 407,400 |
| 2000-03-07 | $6.75 | $6.75 | 508,000 |
| 2000-03-06 | $6.97 | $6.97 | 611,300 |
| 2000-03-03 | $7.56 | $7.56 | 227,600 |
| 2000-03-02 | $7.25 | $7.25 | 219,100 |
| 2000-03-01 | $7.75 | $7.75 | 262,500 |
| 2000-02-29 | $7.75 | $7.75 | 227,000 |
| 2000-02-28 | $7.94 | $7.94 | 226,000 |
| 2000-02-25 | $7.75 | $7.75 | 299,600 |
| 2000-02-24 | $8.22 | $8.22 | 411,700 |
| 2000-02-23 | $8.03 | $8.03 | 548,600 |
| 2000-02-22 | $7.63 | $7.63 | 665,600 |
| 2000-02-18 | $8.06 | $8.06 | 1,343,900 |
| 2000-02-17 | $7.38 | $7.38 | 964,800 |
| 2000-02-16 | $6.69 | $6.69 | 788,200 |
| 2000-02-15 | $6.00 | $6.00 | 1,203,600 |
| 2000-02-14 | $6.38 | $6.38 | 634,400 |
| 2000-02-11 | $6.94 | $6.94 | 313,700 |
| 2000-02-10 | $7.06 | $7.06 | 443,700 |
| 2000-02-09 | $7.38 | $7.38 | 268,800 |
| 2000-02-08 | $7.50 | $7.50 | 290,300 |
| 2000-02-07 | $7.81 | $7.81 | 225,300 |
| 2000-02-04 | $7.78 | $7.78 | 323,600 |
| 2000-02-03 | $7.75 | $7.75 | 372,600 |
| 2000-02-02 | $7.63 | $7.63 | 504,000 |
| 2000-02-01 | $7.59 | $7.59 | 393,300 |
| 2000-01-31 | $7.81 | $7.81 | 376,400 |
| 2000-01-28 | $7.94 | $7.94 | 753,800 |
| 2000-01-27 | $9.00 | $9.00 | 952,600 |
| 2000-01-26 | $8.38 | $8.38 | 299,000 |
| 2000-01-25 | $8.38 | $8.38 | 447,300 |
| 2000-01-24 | $7.88 | $7.88 | 810,500 |
| 2000-01-21 | $7.75 | $7.75 | 199,300 |
| 2000-01-20 | $7.88 | $7.88 | 259,200 |
| 2000-01-19 | $7.88 | $7.88 | 410,500 |
| 2000-01-18 | $7.88 | $7.88 | 226,100 |
| 2000-01-14 | $8.06 | $8.06 | 346,700 |
| 2000-01-13 | $8.19 | $8.19 | 324,600 |
| 2000-01-12 | $7.78 | $7.78 | 606,300 |
| 2000-01-11 | $8.31 | $8.31 | 469,400 |
| 2000-01-10 | $8.63 | $8.63 | 424,900 |
| 2000-01-07 | $8.19 | $8.19 | 451,800 |
| 2000-01-06 | $8.50 | $8.50 | 337,000 |
| 2000-01-05 | $8.81 | $8.81 | 298,100 |
| 2000-01-04 | $8.91 | $8.91 | 391,500 |
| 2000-01-03 | $9.06 | $9.06 | 715,800 |