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
- 1992-12-16 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2000-12-29 | $1.04 | $1.04 | 199,905 | — | — |
| 2000-12-28 | $1.03 | $1.03 | 126,436 | — | — |
| 2000-12-27 | $1.05 | $1.05 | 111,059 | — | — |
| 2000-12-26 | $1.03 | $1.03 | 239,203 | — | — |
| 2000-12-22 | $1.05 | $1.05 | 148,648 | — | — |
| 2000-12-21 | $1.06 | $1.06 | 288,752 | — | — |
| 2000-12-20 | $1.05 | $1.05 | 189,654 | — | — |
| 2000-12-19 | $1.28 | $1.28 | 46,132 | — | — |
| 2000-12-18 | $1.26 | $1.26 | 104,224 | — | — |
| 2000-12-15 | $1.27 | $1.27 | 25,629 | — | — |
| 2000-12-14 | $1.26 | $1.26 | 42,715 | — | — |
| 2000-12-13 | $1.27 | $1.27 | 30,755 | — | — |
| 2000-12-12 | $1.26 | $1.26 | 668,060 | — | — |
| 2000-12-11 | $1.26 | $1.26 | 126,436 | — | — |
| 2000-12-08 | $1.31 | $1.31 | 13,669 | — | — |
| 2000-12-07 | $1.31 | $1.31 | 25,629 | — | — |
| 2000-12-06 | $1.31 | $1.31 | 23,920 | — | — |
| 2000-12-05 | $1.33 | $1.33 | 29,046 | — | — |
| 2000-12-04 | $1.32 | $1.32 | 58,092 | — | — |
| 2000-12-01 | $1.38 | $1.38 | 99,098 | — | — |
| 2000-11-30 | $1.26 | $1.26 | 254,580 | — | — |
| 2000-11-29 | $1.29 | $1.29 | 114,476 | — | — |
| 2000-11-28 | $1.29 | $1.29 | 0 | — | — |
| 2000-11-27 | $1.29 | $1.29 | 138,396 | — | — |
| 2000-11-24 | $1.32 | $1.32 | 10,252 | — | — |
| 2000-11-22 | $1.32 | $1.32 | 5,126 | — | — |
| 2000-11-21 | $1.38 | $1.38 | 93,973 | — | — |
| 2000-11-20 | $1.36 | $1.36 | 133,270 | — | — |
| 2000-11-17 | $1.35 | $1.35 | 41,006 | — | — |
| 2000-11-16 | $1.35 | $1.35 | 6,834 | — | — |
| 2000-11-15 | $1.36 | $1.36 | 114,476 | — | — |
| 2000-11-14 | $1.35 | $1.35 | 133,270 | — | — |
| 2000-11-13 | $1.36 | $1.36 | 61,509 | — | — |
| 2000-11-10 | $1.39 | $1.39 | 10,252 | — | — |
| 2000-11-09 | $1.36 | $1.36 | 17,086 | — | — |
| 2000-11-08 | $1.35 | $1.35 | 37,589 | — | — |
| 2000-11-07 | $1.35 | $1.35 | 80,304 | — | — |
| 2000-11-06 | $1.37 | $1.37 | 379,308 | — | — |
| 2000-11-03 | $1.32 | $1.32 | 215,283 | — | — |
| 2000-11-02 | $1.38 | $1.38 | 645,848 | — | — |
| 2000-11-01 | $1.29 | $1.29 | 184,528 | — | — |
| 2000-10-31 | $1.24 | $1.24 | 317,798 | — | — |
| 2000-10-30 | $1.18 | $1.18 | 1,481,351 | — | — |
| 2000-10-27 | $1.27 | $1.27 | 61,509 | — | — |
| 2000-10-26 | $1.27 | $1.27 | 136,688 | — | — |
| 2000-10-25 | $1.29 | $1.29 | 235,786 | — | — |
| 2000-10-24 | $1.32 | $1.32 | 102,516 | — | — |
| 2000-10-23 | $1.32 | $1.32 | 348,553 | — | — |
| 2000-10-20 | $1.40 | $1.40 | 449,360 | — | — |
| 2000-10-19 | $1.34 | $1.34 | 107,641 | — | — |
| 2000-10-18 | $1.34 | $1.34 | 124,727 | — | — |
| 2000-10-17 | $1.34 | $1.34 | 119,602 | — | — |
| 2000-10-16 | $1.34 | $1.34 | 601,425 | — | — |
| 2000-10-13 | $1.35 | $1.35 | 100,807 | — | — |
| 2000-10-12 | $1.34 | $1.34 | 133,270 | — | — |
| 2000-10-11 | $1.35 | $1.35 | 51,258 | — | — |
| 2000-10-10 | $1.35 | $1.35 | 128,145 | — | — |
| 2000-10-09 | $1.38 | $1.38 | 329,759 | — | — |
| 2000-10-06 | $1.35 | $1.35 | 304,130 | — | — |
| 2000-10-05 | $1.35 | $1.35 | 333,176 | — | — |
| 2000-10-04 | $1.39 | $1.39 | 20,503 | — | — |
| 2000-10-03 | $1.39 | $1.39 | 473,280 | — | — |
| 2000-10-02 | $1.39 | $1.39 | 182,820 | — | — |
| 2000-09-29 | $1.40 | $1.40 | 128,145 | — | — |
| 2000-09-28 | $1.46 | $1.46 | 148,648 | — | — |
| 2000-09-27 | $1.42 | $1.42 | 52,966 | — | — |
| 2000-09-26 | $1.42 | $1.42 | 324,633 | — | — |
| 2000-09-25 | $1.34 | $1.34 | 481,823 | — | — |
| 2000-09-22 | $1.34 | $1.34 | 83,721 | — | — |
| 2000-09-21 | $1.34 | $1.34 | 193,071 | — | — |
| 2000-09-20 | $1.40 | $1.40 | 59,801 | — | — |
| 2000-09-19 | $1.38 | $1.38 | 138,396 | — | — |
| 2000-09-18 | $1.33 | $1.33 | 167,442 | — | — |
| 2000-09-15 | $1.32 | $1.32 | 66,635 | — | — |
| 2000-09-14 | $1.32 | $1.32 | 187,945 | — | — |
| 2000-09-13 | $1.34 | $1.34 | 160,608 | — | — |
| 2000-09-12 | $1.29 | $1.29 | 268,249 | — | — |
| 2000-09-11 | $1.31 | $1.31 | 83,721 | — | — |
| 2000-09-08 | $1.34 | $1.34 | 346,845 | — | — |
| 2000-09-07 | $1.34 | $1.34 | 152,065 | — | — |
| 2000-09-06 | $1.35 | $1.35 | 194,780 | — | — |
| 2000-09-05 | $1.38 | $1.38 | 413,480 | — | — |
| 2000-09-01 | $1.45 | $1.45 | 37,589 | — | — |
| 2000-08-31 | $1.43 | $1.43 | 140,105 | — | — |
| 2000-08-30 | $1.42 | $1.42 | 184,528 | — | — |
| 2000-08-29 | $1.46 | $1.46 | 111,059 | — | — |
| 2000-08-28 | $1.46 | $1.46 | 251,163 | — | — |
| 2000-08-25 | $1.44 | $1.44 | 213,574 | — | — |
| 2000-08-24 | $1.46 | $1.46 | 128,145 | — | — |
| 2000-08-23 | $1.48 | $1.48 | 227,243 | — | — |
| 2000-08-22 | $1.47 | $1.47 | 30,755 | — | — |
| 2000-08-21 | $1.46 | $1.46 | 76,887 | — | — |
| 2000-08-18 | $1.52 | $1.52 | 116,184 | — | — |
| 2000-08-17 | $1.48 | $1.48 | 138,396 | — | — |
| 2000-08-16 | $1.48 | $1.48 | 410,063 | — | — |
| 2000-08-15 | $1.52 | $1.52 | 41,006 | — | — |
| 2000-08-14 | $1.52 | $1.52 | 116,184 | — | — |
| 2000-08-11 | $1.50 | $1.50 | 58,092 | — | — |
| 2000-08-10 | $1.53 | $1.53 | 39,298 | — | — |
| 2000-08-09 | $1.52 | $1.52 | 128,145 | — | — |
| 2000-08-08 | $1.48 | $1.48 | 134,979 | — | — |
| 2000-08-07 | $1.46 | $1.46 | 17,086 | — | — |
| 2000-08-04 | $1.47 | $1.47 | 52,966 | — | — |
| 2000-08-03 | $1.49 | $1.49 | 189,654 | — | — |
| 2000-08-02 | $1.45 | $1.45 | 160,608 | — | — |
| 2000-08-01 | $1.40 | $1.40 | 152,065 | — | — |
| 2000-07-31 | $1.40 | $1.40 | 109,350 | — | — |
| 2000-07-28 | $1.40 | $1.40 | 35,880 | — | — |
| 2000-07-27 | $1.42 | $1.42 | 30,755 | — | — |
| 2000-07-26 | $1.42 | $1.42 | 88,847 | — | — |
| 2000-07-25 | $1.46 | $1.46 | 391,268 | — | — |
| 2000-07-24 | $1.39 | $1.39 | 100,807 | — | — |
| 2000-07-21 | $1.42 | $1.42 | 271,666 | — | — |
| 2000-07-20 | $1.50 | $1.50 | 363,930 | — | — |
| 2000-07-19 | $1.44 | $1.44 | 225,534 | — | — |
| 2000-07-18 | $1.42 | $1.42 | 206,740 | — | — |
| 2000-07-17 | $1.40 | $1.40 | 321,216 | — | — |
| 2000-07-14 | $1.38 | $1.38 | 230,660 | — | — |
| 2000-07-13 | $1.38 | $1.38 | 536,498 | — | — |
| 2000-07-12 | $1.36 | $1.36 | 345,136 | — | — |
| 2000-07-11 | $1.38 | $1.38 | 512,578 | — | — |
| 2000-07-10 | $1.40 | $1.40 | 340,010 | — | — |
| 2000-07-07 | $1.40 | $1.40 | 249,455 | — | — |
| 2000-07-06 | $1.41 | $1.41 | 210,157 | — | — |
| 2000-07-05 | $1.40 | $1.40 | 126,436 | — | — |
| 2000-07-03 | $1.42 | $1.42 | 10,252 | — | — |
| 2000-06-30 | $1.43 | $1.43 | 111,059 | — | — |
| 2000-06-29 | $1.46 | $1.46 | 100,807 | — | — |
| 2000-06-28 | $1.46 | $1.46 | 133,270 | — | — |
| 2000-06-27 | $1.46 | $1.46 | 220,409 | — | — |
| 2000-06-26 | $1.40 | $1.40 | 457,903 | — | — |
| 2000-06-23 | $1.42 | $1.42 | 628,763 | — | — |
| 2000-06-22 | $1.51 | $1.51 | 1,054,202 | — | — |
| 2000-06-21 | $1.57 | $1.57 | 560,419 | — | — |
| 2000-06-20 | $1.58 | $1.58 | 1,245,565 | — | — |
| 2000-06-19 | $1.60 | $1.60 | 486,949 | — | — |
| 2000-06-16 | $1.57 | $1.57 | 70,052 | — | — |
| 2000-06-15 | $1.56 | $1.56 | 186,237 | — | — |
| 2000-06-14 | $1.57 | $1.57 | 287,044 | — | — |
| 2000-06-13 | $1.50 | $1.50 | 126,436 | — | — |
| 2000-06-12 | $1.54 | $1.54 | 338,302 | — | — |
| 2000-06-09 | $1.54 | $1.54 | 676,603 | — | — |
| 2000-06-08 | $1.40 | $1.40 | 112,767 | — | — |
| 2000-06-07 | $1.39 | $1.39 | 784,245 | — | — |
| 2000-06-06 | $1.46 | $1.46 | 276,792 | — | — |
| 2000-06-05 | $1.46 | $1.46 | 1,114,003 | — | — |
| 2000-06-02 | $1.41 | $1.41 | 1,454,013 | — | — |
| 2000-06-01 | $1.51 | $1.51 | 1,823,070 | — | — |
| 2000-05-31 | $1.43 | $1.43 | 1,597,535 | — | — |
| 2000-05-30 | $1.33 | $1.33 | 287,044 | — | — |
| 2000-05-26 | $1.29 | $1.29 | 184,528 | — | — |
| 2000-05-25 | $1.29 | $1.29 | 223,826 | — | — |
| 2000-05-24 | $1.27 | $1.27 | 324,633 | — | — |
| 2000-05-23 | $1.24 | $1.24 | 326,341 | — | — |
| 2000-05-22 | $1.23 | $1.23 | 104,224 | — | — |
| 2000-05-19 | $1.25 | $1.25 | 73,470 | — | — |
| 2000-05-18 | $1.27 | $1.27 | 71,761 | — | — |
| 2000-05-17 | $1.26 | $1.26 | 20,503 | — | — |
| 2000-05-16 | $1.23 | $1.23 | 261,415 | — | — |
| 2000-05-15 | $1.26 | $1.26 | 199,905 | — | — |
| 2000-05-12 | $1.16 | $1.16 | 1,127,672 | — | — |
| 2000-05-11 | $1.19 | $1.19 | 1,160,135 | — | — |
| 2000-05-10 | $1.20 | $1.20 | 377,599 | — | — |
| 2000-05-09 | $1.23 | $1.23 | 182,820 | — | — |
| 2000-05-08 | $1.23 | $1.23 | 351,970 | — | — |
| 2000-05-05 | $1.21 | $1.21 | 425,440 | — | — |
| 2000-05-04 | $1.19 | $1.19 | 358,805 | — | — |
| 2000-05-03 | $1.20 | $1.20 | 430,566 | — | — |
| 2000-05-02 | $1.21 | $1.21 | 621,928 | — | — |
| 2000-05-01 | $1.27 | $1.27 | 680,020 | — | — |
| 2000-04-28 | $1.23 | $1.23 | 189,654 | — | — |
| 2000-04-27 | $1.16 | $1.16 | 278,501 | — | — |
| 2000-04-26 | $1.20 | $1.20 | 567,253 | — | — |
| 2000-04-25 | $1.22 | $1.22 | 162,316 | — | — |
| 2000-04-24 | $1.23 | $1.23 | 767,159 | — | — |
| 2000-04-20 | $1.21 | $1.21 | 681,729 | — | — |
| 2000-04-19 | $1.19 | $1.19 | 784,245 | — | — |
| 2000-04-18 | $1.19 | $1.19 | 1,050,785 | — | — |
| 2000-04-17 | $1.16 | $1.16 | 246,038 | — | — |
| 2000-04-14 | $1.14 | $1.14 | 502,327 | — | — |
| 2000-04-13 | $1.19 | $1.19 | 779,119 | — | — |
| 2000-04-12 | $1.13 | $1.13 | 136,688 | — | — |
| 2000-04-11 | $1.14 | $1.14 | 498,909 | — | — |
| 2000-04-10 | $1.14 | $1.14 | 287,044 | — | — |
| 2000-04-07 | $1.14 | $1.14 | 816,708 | — | — |
| 2000-04-06 | $1.05 | $1.05 | 70,052 | — | — |
| 2000-04-05 | $1.01 | $1.01 | 71,761 | — | — |
| 2000-04-04 | $1.04 | $1.04 | 220,409 | — | — |
| 2000-04-03 | $1.02 | $1.02 | 37,589 | — | — |
| 2000-03-31 | $1.03 | $1.03 | 193,071 | — | — |
| 2000-03-30 | $1.04 | $1.04 | 56,384 | — | — |
| 2000-03-29 | $1.01 | $1.01 | 51,258 | — | — |
| 2000-03-28 | $1.04 | $1.04 | 95,681 | — | — |
| 2000-03-27 | $1.03 | $1.03 | 239,203 | — | — |
| 2000-03-24 | $1.04 | $1.04 | 119,602 | — | — |
| 2000-03-23 | $1.03 | $1.03 | 541,624 | — | — |
| 2000-03-22 | $1.02 | $1.02 | 58,092 | — | — |
| 2000-03-21 | $1.04 | $1.04 | 182,820 | — | — |
| 2000-03-20 | $1.05 | $1.05 | 2,325,396 | — | — |
| 2000-03-17 | $1.03 | $1.03 | 1,235,313 | — | — |
| 2000-03-16 | $1.05 | $1.05 | 194,780 | — | — |
| 2000-03-15 | $1.03 | $1.03 | 784,245 | — | — |
| 2000-03-14 | $1.06 | $1.06 | 76,887 | — | — |
| 2000-03-13 | $1.06 | $1.06 | 155,482 | — | — |
| 2000-03-10 | $1.06 | $1.06 | 1,202,850 | — | — |
| 2000-03-09 | $1.04 | $1.04 | 493,784 | — | — |
| 2000-03-08 | $1.02 | $1.02 | 210,157 | — | — |
| 2000-03-07 | $0.98 | $0.98 | 592,882 | — | — |
| 2000-03-06 | $0.99 | $0.99 | 639,014 | — | — |
| 2000-03-03 | $0.97 | $0.97 | 273,375 | — | — |
| 2000-03-02 | $0.96 | $0.96 | 351,970 | — | — |
| 2000-03-01 | $0.97 | $0.97 | 418,605 | — | — |
| 2000-02-29 | $1.00 | $1.00 | 87,138 | — | — |
| 2000-02-28 | $1.02 | $1.02 | 302,421 | — | — |
| 2000-02-25 | $1.02 | $1.02 | 4,025,447 | — | — |
| 2000-02-24 | $1.03 | $1.03 | 357,096 | — | — |
| 2000-02-23 | $1.05 | $1.05 | 102,516 | — | — |
| 2000-02-22 | $1.05 | $1.05 | 227,243 | — | — |
| 2000-02-18 | $1.03 | $1.03 | 562,127 | — | — |
| 2000-02-17 | $1.03 | $1.03 | 184,528 | — | — |
| 2000-02-16 | $1.03 | $1.03 | 365,639 | — | — |
| 2000-02-15 | $0.99 | $0.99 | 546,750 | — | — |
| 2000-02-14 | $1.07 | $1.07 | 268,249 | — | — |
| 2000-02-11 | $1.08 | $1.08 | 285,335 | — | — |
| 2000-02-10 | $1.09 | $1.09 | 2,427,912 | — | — |
| 2000-02-09 | $1.05 | $1.05 | 3,087,429 | — | — |
| 2000-02-08 | $0.94 | $0.94 | 172,568 | — | — |
| 2000-02-07 | $0.93 | $0.93 | 803,039 | — | — |
| 2000-02-04 | $0.97 | $0.97 | 639,014 | — | — |
| 2000-02-03 | $0.95 | $0.95 | 305,838 | — | — |
| 2000-02-02 | $0.92 | $0.92 | 213,574 | — | — |
| 2000-02-01 | $0.87 | $0.87 | 340,010 | — | — |
| 2000-01-31 | $0.93 | $0.93 | 1,746,183 | — | — |
| 2000-01-28 | $0.96 | $0.96 | 30,539,405 | — | — |
| 2000-01-27 | $0.83 | $0.83 | 30,755 | — | — |
| 2000-01-26 | $0.83 | $0.83 | 310,964 | — | — |
| 2000-01-25 | $0.84 | $0.84 | 220,409 | — | — |
| 2000-01-24 | $0.84 | $0.84 | 75,178 | — | — |
| 2000-01-21 | $0.85 | $0.85 | 99,098 | — | — |
| 2000-01-20 | $0.84 | $0.84 | 64,927 | — | — |
| 2000-01-19 | $0.83 | $0.83 | 111,059 | — | — |
| 2000-01-18 | $0.84 | $0.84 | 220,409 | — | — |
| 2000-01-14 | $0.82 | $0.82 | 232,369 | — | — |
| 2000-01-13 | $0.81 | $0.81 | 367,348 | — | — |
| 2000-01-12 | $0.81 | $0.81 | 524,538 | — | — |
| 2000-01-11 | $0.80 | $0.80 | 143,522 | — | — |
| 2000-01-10 | $0.80 | $0.80 | 102,516 | — | — |
| 2000-01-07 | $0.80 | $0.80 | 350,262 | — | — |
| 2000-01-06 | $0.83 | $0.83 | 1,515,523 | — | — |
| 2000-01-05 | $0.83 | $0.83 | 7,205,140 | — | — |
| 2000-01-04 | $0.82 | $0.82 | 997,819 | — | — |
| 2000-01-03 | $0.79 | $0.79 | 1,026,865 | — | — |