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
- 1995-08-18 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 | $2.19 | $2.19 | 875,700 |
| 2000-12-28 | $2.34 | $2.34 | 687,300 |
| 2000-12-27 | $2.06 | $2.06 | 585,900 |
| 2000-12-26 | $2.16 | $2.16 | 438,400 |
| 2000-12-22 | $2.38 | $2.38 | 503,400 |
| 2000-12-21 | $2.13 | $2.13 | 663,200 |
| 2000-12-20 | $2.42 | $2.42 | 549,800 |
| 2000-12-19 | $2.66 | $2.66 | 276,200 |
| 2000-12-18 | $2.78 | $2.78 | 263,900 |
| 2000-12-15 | $2.91 | $2.91 | 565,700 |
| 2000-12-14 | $2.88 | $2.88 | 226,900 |
| 2000-12-13 | $2.94 | $2.94 | 252,800 |
| 2000-12-12 | $2.88 | $2.88 | 247,500 |
| 2000-12-11 | $2.94 | $2.94 | 217,300 |
| 2000-12-08 | $3.00 | $3.00 | 163,300 |
| 2000-12-07 | $2.81 | $2.81 | 277,900 |
| 2000-12-06 | $2.88 | $2.88 | 265,500 |
| 2000-12-05 | $2.88 | $2.88 | 365,100 |
| 2000-12-04 | $2.88 | $2.88 | 209,100 |
| 2000-12-01 | $2.88 | $2.88 | 254,300 |
| 2000-11-30 | $2.75 | $2.75 | 462,800 |
| 2000-11-29 | $2.75 | $2.75 | 386,800 |
| 2000-11-28 | $2.81 | $2.81 | 809,300 |
| 2000-11-27 | $3.22 | $3.22 | 289,000 |
| 2000-11-24 | $3.47 | $3.47 | 141,000 |
| 2000-11-22 | $3.28 | $3.28 | 360,900 |
| 2000-11-21 | $3.50 | $3.50 | 260,100 |
| 2000-11-20 | $3.63 | $3.63 | 207,400 |
| 2000-11-17 | $3.53 | $3.53 | 237,600 |
| 2000-11-16 | $3.63 | $3.63 | 321,100 |
| 2000-11-15 | $3.72 | $3.72 | 200,100 |
| 2000-11-14 | $3.75 | $3.75 | 111,000 |
| 2000-11-13 | $3.75 | $3.75 | 222,400 |
| 2000-11-10 | $3.81 | $3.81 | 256,000 |
| 2000-11-09 | $3.88 | $3.88 | 204,500 |
| 2000-11-08 | $4.00 | $4.00 | 308,600 |
| 2000-11-07 | $3.97 | $3.97 | 249,100 |
| 2000-11-06 | $3.88 | $3.88 | 198,900 |
| 2000-11-03 | $3.91 | $3.91 | 163,400 |
| 2000-11-02 | $3.88 | $3.88 | 166,800 |
| 2000-11-01 | $3.75 | $3.75 | 136,200 |
| 2000-10-31 | $3.81 | $3.81 | 190,100 |
| 2000-10-30 | $3.81 | $3.81 | 256,600 |
| 2000-10-27 | $3.88 | $3.88 | 203,200 |
| 2000-10-26 | $3.81 | $3.81 | 203,600 |
| 2000-10-25 | $3.75 | $3.75 | 225,500 |
| 2000-10-24 | $3.81 | $3.81 | 135,100 |
| 2000-10-23 | $3.95 | $3.95 | 232,200 |
| 2000-10-20 | $4.00 | $4.00 | 284,600 |
| 2000-10-19 | $3.94 | $3.94 | 199,200 |
| 2000-10-18 | $3.63 | $3.63 | 315,200 |
| 2000-10-17 | $3.94 | $3.94 | 317,500 |
| 2000-10-16 | $3.84 | $3.84 | 272,400 |
| 2000-10-13 | $4.00 | $4.00 | 367,400 |
| 2000-10-12 | $3.63 | $3.63 | 353,100 |
| 2000-10-11 | $3.88 | $3.88 | 256,500 |
| 2000-10-10 | $4.00 | $4.00 | 213,300 |
| 2000-10-09 | $4.00 | $4.00 | 273,000 |
| 2000-10-06 | $4.00 | $4.00 | 237,700 |
| 2000-10-05 | $4.25 | $4.25 | 450,500 |
| 2000-10-04 | $4.38 | $4.38 | 215,500 |
| 2000-10-03 | $4.41 | $4.41 | 207,700 |
| 2000-10-02 | $4.50 | $4.50 | 302,400 |
| 2000-09-29 | $4.88 | $4.88 | 518,300 |
| 2000-09-28 | $4.38 | $4.38 | 296,900 |
| 2000-09-27 | $4.13 | $4.13 | 627,300 |
| 2000-09-26 | $4.59 | $4.59 | 807,700 |
| 2000-09-25 | $4.81 | $4.81 | 442,200 |
| 2000-09-22 | $4.75 | $4.75 | 366,600 |
| 2000-09-21 | $4.88 | $4.88 | 177,100 |
| 2000-09-20 | $4.84 | $4.84 | 259,200 |
| 2000-09-19 | $5.00 | $5.00 | 486,100 |
| 2000-09-18 | $4.81 | $4.81 | 561,800 |
| 2000-09-15 | $5.25 | $5.25 | 604,400 |
| 2000-09-14 | $5.44 | $5.44 | 1,799,600 |
| 2000-09-13 | $4.88 | $4.88 | 1,710,300 |
| 2000-09-12 | $4.59 | $4.59 | 319,500 |
| 2000-09-11 | $4.41 | $4.41 | 371,700 |
| 2000-09-08 | $4.31 | $4.31 | 344,500 |
| 2000-09-07 | $4.25 | $4.25 | 349,700 |
| 2000-09-06 | $4.06 | $4.06 | 295,000 |
| 2000-09-05 | $4.19 | $4.19 | 366,200 |
| 2000-09-01 | $4.31 | $4.31 | 532,700 |
| 2000-08-31 | $4.50 | $4.50 | 1,745,000 |
| 2000-08-30 | $3.94 | $3.94 | 266,200 |
| 2000-08-29 | $4.00 | $4.00 | 319,800 |
| 2000-08-28 | $4.00 | $4.00 | 194,900 |
| 2000-08-25 | $4.00 | $4.00 | 202,000 |
| 2000-08-24 | $3.78 | $3.78 | 192,800 |
| 2000-08-23 | $3.84 | $3.84 | 211,600 |
| 2000-08-22 | $3.91 | $3.91 | 217,700 |
| 2000-08-21 | $4.03 | $4.03 | 340,200 |
| 2000-08-18 | $4.00 | $4.00 | 369,200 |
| 2000-08-17 | $4.00 | $4.00 | 270,800 |
| 2000-08-16 | $4.00 | $4.00 | 297,600 |
| 2000-08-15 | $4.00 | $4.00 | 395,300 |
| 2000-08-14 | $3.81 | $3.81 | 199,800 |
| 2000-08-11 | $3.69 | $3.69 | 225,200 |
| 2000-08-10 | $3.63 | $3.63 | 601,300 |
| 2000-08-09 | $3.88 | $3.88 | 250,300 |
| 2000-08-08 | $3.97 | $3.97 | 278,100 |
| 2000-08-07 | $4.06 | $4.06 | 598,500 |
| 2000-08-04 | $3.94 | $3.94 | 225,800 |
| 2000-08-03 | $4.06 | $4.06 | 470,600 |
| 2000-08-02 | $3.94 | $3.94 | 211,200 |
| 2000-08-01 | $3.94 | $3.94 | 246,700 |
| 2000-07-31 | $4.06 | $4.06 | 485,600 |
| 2000-07-28 | $3.88 | $3.88 | 485,100 |
| 2000-07-27 | $4.31 | $4.31 | 271,600 |
| 2000-07-26 | $4.75 | $4.75 | 334,100 |
| 2000-07-25 | $4.44 | $4.44 | 407,000 |
| 2000-07-24 | $4.50 | $4.50 | 500,300 |
| 2000-07-21 | $5.00 | $5.00 | 691,100 |
| 2000-07-20 | $5.38 | $5.38 | 1,094,400 |
| 2000-07-19 | $4.94 | $4.94 | 266,500 |
| 2000-07-18 | $4.97 | $4.97 | 318,700 |
| 2000-07-17 | $4.75 | $4.75 | 411,200 |
| 2000-07-14 | $4.94 | $4.94 | 308,900 |
| 2000-07-13 | $4.94 | $4.94 | 312,800 |
| 2000-07-12 | $4.97 | $4.97 | 564,600 |
| 2000-07-11 | $4.97 | $4.97 | 1,521,400 |
| 2000-07-10 | $4.56 | $4.56 | 292,900 |
| 2000-07-07 | $4.80 | $4.80 | 290,800 |
| 2000-07-06 | $4.91 | $4.91 | 254,500 |
| 2000-07-05 | $4.94 | $4.94 | 559,000 |
| 2000-07-03 | $4.88 | $4.88 | 289,700 |
| 2000-06-30 | $4.72 | $4.72 | 1,639,300 |
| 2000-06-29 | $5.13 | $5.13 | 664,100 |
| 2000-06-28 | $4.94 | $4.94 | 765,900 |
| 2000-06-27 | $4.50 | $4.50 | 319,400 |
| 2000-06-26 | $4.50 | $4.50 | 311,500 |
| 2000-06-23 | $4.28 | $4.28 | 315,300 |
| 2000-06-22 | $4.19 | $4.19 | 255,200 |
| 2000-06-21 | $4.28 | $4.28 | 253,300 |
| 2000-06-20 | $4.50 | $4.50 | 221,900 |
| 2000-06-19 | $4.50 | $4.50 | 286,700 |
| 2000-06-16 | $4.06 | $4.06 | 351,000 |
| 2000-06-15 | $4.31 | $4.31 | 443,700 |
| 2000-06-14 | $4.56 | $4.56 | 393,800 |
| 2000-06-13 | $4.91 | $4.91 | 319,000 |
| 2000-06-12 | $4.97 | $4.97 | 324,300 |
| 2000-06-09 | $4.94 | $4.94 | 352,800 |
| 2000-06-08 | $4.75 | $4.75 | 496,100 |
| 2000-06-07 | $5.16 | $5.16 | 385,800 |
| 2000-06-06 | $5.13 | $5.13 | 799,100 |
| 2000-06-05 | $5.00 | $5.00 | 659,300 |
| 2000-06-02 | $4.97 | $4.97 | 944,200 |
| 2000-06-01 | $4.69 | $4.69 | 941,300 |
| 2000-05-31 | $4.00 | $4.00 | 1,062,400 |
| 2000-05-30 | $3.25 | $3.25 | 504,000 |
| 2000-05-26 | $3.06 | $3.06 | 336,800 |
| 2000-05-25 | $3.03 | $3.03 | 724,300 |
| 2000-05-24 | $2.50 | $2.50 | 660,700 |
| 2000-05-23 | $3.00 | $3.00 | 381,400 |
| 2000-05-22 | $3.25 | $3.25 | 520,400 |
| 2000-05-19 | $3.44 | $3.44 | 374,700 |
| 2000-05-18 | $3.50 | $3.50 | 345,300 |
| 2000-05-17 | $3.56 | $3.56 | 371,000 |
| 2000-05-16 | $3.69 | $3.69 | 485,600 |
| 2000-05-15 | $3.88 | $3.88 | 309,900 |
| 2000-05-12 | $3.94 | $3.94 | 234,400 |
| 2000-05-11 | $3.97 | $3.97 | 301,200 |
| 2000-05-10 | $3.88 | $3.88 | 610,400 |
| 2000-05-09 | $3.81 | $3.81 | 334,600 |
| 2000-05-08 | $4.00 | $4.00 | 243,000 |
| 2000-05-05 | $4.06 | $4.06 | 272,800 |
| 2000-05-04 | $4.13 | $4.13 | 293,300 |
| 2000-05-03 | $4.25 | $4.25 | 394,600 |
| 2000-05-02 | $4.52 | $4.52 | 580,200 |
| 2000-05-01 | $4.19 | $4.19 | 627,500 |
| 2000-04-28 | $3.97 | $3.97 | 398,500 |
| 2000-04-27 | $3.75 | $3.75 | 510,800 |
| 2000-04-26 | $3.88 | $3.88 | 420,600 |
| 2000-04-25 | $4.06 | $4.06 | 434,400 |
| 2000-04-24 | $3.94 | $3.94 | 624,200 |
| 2000-04-20 | $4.25 | $4.25 | 437,000 |
| 2000-04-19 | $4.50 | $4.50 | 791,900 |
| 2000-04-18 | $4.31 | $4.31 | 1,066,500 |
| 2000-04-17 | $3.88 | $3.88 | 1,486,000 |
| 2000-04-14 | $4.03 | $4.03 | 1,705,100 |
| 2000-04-13 | $4.63 | $4.63 | 983,400 |
| 2000-04-12 | $5.00 | $5.00 | 1,205,900 |
| 2000-04-11 | $5.63 | $5.63 | 733,100 |
| 2000-04-10 | $6.06 | $6.06 | 960,400 |
| 2000-04-07 | $6.56 | $6.56 | 1,300,700 |
| 2000-04-06 | $6.19 | $6.19 | 1,552,400 |
| 2000-04-05 | $5.50 | $5.50 | 1,620,000 |
| 2000-04-04 | $4.91 | $4.91 | 2,276,500 |
| 2000-04-03 | $5.03 | $5.03 | 1,665,500 |
| 2000-03-31 | $5.91 | $5.91 | 1,416,200 |
| 2000-03-30 | $6.06 | $6.06 | 1,637,900 |
| 2000-03-29 | $6.41 | $6.41 | 1,108,700 |
| 2000-03-28 | $6.88 | $6.88 | 1,299,600 |
| 2000-03-27 | $7.50 | $7.50 | 2,755,800 |
| 2000-03-24 | $7.09 | $7.09 | 1,661,200 |
| 2000-03-23 | $7.75 | $7.75 | 2,559,200 |
| 2000-03-22 | $7.94 | $7.94 | 3,933,600 |
| 2000-03-21 | $6.19 | $6.19 | 2,531,900 |
| 2000-03-20 | $6.66 | $6.66 | 6,088,600 |
| 2000-03-17 | $7.75 | $7.75 | 3,588,700 |
| 2000-03-16 | $8.88 | $8.88 | 3,505,600 |
| 2000-03-15 | $9.56 | $9.56 | 3,284,900 |
| 2000-03-14 | $11.00 | $11.00 | 5,513,700 |
| 2000-03-13 | $11.63 | $11.63 | 7,266,200 |
| 2000-03-10 | $10.31 | $10.31 | 11,213,700 |
| 2000-03-09 | $9.66 | $9.66 | 8,852,400 |
| 2000-03-08 | $11.69 | $11.69 | 14,178,800 |
| 2000-03-07 | $12.00 | $12.00 | 16,626,900 |
| 2000-03-06 | $9.00 | $9.00 | 14,447,600 |
| 2000-03-03 | $6.38 | $6.38 | 8,408,300 |
| 2000-03-02 | $5.16 | $5.16 | 8,561,400 |
| 2000-03-01 | $6.53 | $6.53 | 30,900,200 |
| 2000-02-29 | $2.91 | $2.91 | 2,896,900 |
| 2000-02-28 | $2.94 | $2.94 | 816,200 |
| 2000-02-25 | $3.00 | $3.00 | 941,100 |
| 2000-02-24 | $3.00 | $3.00 | 1,870,400 |
| 2000-02-23 | $3.00 | $3.00 | 4,116,400 |
| 2000-02-22 | $3.16 | $3.16 | 7,647,200 |
| 2000-02-18 | $2.19 | $2.19 | 549,700 |
| 2000-02-17 | $2.25 | $2.25 | 584,500 |
| 2000-02-16 | $2.16 | $2.16 | 443,600 |
| 2000-02-15 | $2.22 | $2.22 | 508,400 |
| 2000-02-14 | $2.31 | $2.31 | 681,200 |
| 2000-02-11 | $2.25 | $2.25 | 493,000 |
| 2000-02-10 | $2.09 | $2.09 | 624,000 |
| 2000-02-09 | $2.22 | $2.22 | 607,500 |
| 2000-02-08 | $2.31 | $2.31 | 1,025,500 |
| 2000-02-07 | $2.31 | $2.31 | 687,700 |
| 2000-02-04 | $2.34 | $2.34 | 1,666,800 |
| 2000-02-03 | $2.06 | $2.06 | 901,900 |
| 2000-02-02 | $2.25 | $2.25 | 1,070,900 |
| 2000-02-01 | $2.38 | $2.38 | 562,400 |
| 2000-01-31 | $2.25 | $2.25 | 1,908,100 |
| 2000-01-28 | $2.25 | $2.25 | 1,607,000 |
| 2000-01-27 | $2.03 | $2.03 | 2,328,100 |
| 2000-01-26 | $2.31 | $2.31 | 3,129,400 |
| 2000-01-25 | $2.59 | $2.59 | 8,532,600 |
| 2000-01-24 | $2.25 | $2.25 | 4,132,800 |
| 2000-01-21 | $1.75 | $1.75 | 1,102,800 |
| 2000-01-20 | $1.75 | $1.75 | 957,000 |
| 2000-01-19 | $1.63 | $1.63 | 2,439,200 |
| 2000-01-18 | $1.81 | $1.81 | 5,183,600 |
| 2000-01-14 | $1.56 | $1.56 | 2,327,500 |
| 2000-01-13 | $1.34 | $1.34 | 258,700 |
| 2000-01-12 | $1.28 | $1.28 | 215,600 |
| 2000-01-11 | $1.25 | $1.25 | 250,600 |
| 2000-01-10 | $1.27 | $1.27 | 388,000 |
| 2000-01-07 | $1.28 | $1.28 | 447,500 |
| 2000-01-06 | $1.22 | $1.22 | 302,500 |
| 2000-01-05 | $1.19 | $1.19 | 311,300 |
| 2000-01-04 | $1.13 | $1.13 | 645,700 |
| 2000-01-03 | $1.33 | $1.33 | 2,382,700 |