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
- 1980-03-18 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 | $2.03 | $2.03 | 28,100 | — | — |
| 2000-12-28 | $1.56 | $1.56 | 13,700 | — | — |
| 2000-12-27 | $2.03 | $2.03 | 26,500 | — | — |
| 2000-12-26 | $1.88 | $1.87 | 6,640 | — | — |
| 2000-12-22 | $2.03 | $2.03 | 13,660 | — | — |
| 2000-12-21 | $2.66 | $2.66 | 11,580 | — | — |
| 2000-12-20 | $2.66 | $2.66 | 8,720 | — | — |
| 2000-12-19 | $3.13 | $3.12 | 10,620 | — | — |
| 2000-12-18 | $3.13 | $3.12 | 3,180 | — | — |
| 2000-12-15 | $3.13 | $3.12 | 560 | — | — |
| 2000-12-14 | $3.13 | $3.12 | 10,580 | — | — |
| 2000-12-13 | $3.28 | $3.28 | 1,760 | — | — |
| 2000-12-12 | $3.59 | $3.59 | 8,960 | — | — |
| 2000-12-11 | $3.75 | $3.75 | 3,100 | — | — |
| 2000-12-08 | $4.38 | $4.37 | 260 | — | — |
| 2000-12-07 | $3.91 | $3.91 | 2,420 | — | — |
| 2000-12-06 | $4.06 | $4.06 | 980 | — | — |
| 2000-12-05 | $4.38 | $4.37 | 24,680 | — | — |
| 2000-12-04 | $4.06 | $4.06 | 780 | — | — |
| 2000-12-01 | $4.38 | $4.37 | 2,300 | — | — |
| 2000-11-30 | $4.22 | $4.22 | 1,760 | — | — |
| 2000-11-29 | $4.22 | $4.22 | 320 | — | — |
| 2000-11-28 | $4.22 | $4.22 | 1,880 | — | — |
| 2000-11-27 | $4.69 | $4.69 | 1,500 | — | — |
| 2000-11-24 | $4.38 | $4.37 | 500 | — | — |
| 2000-11-22 | $4.38 | $4.37 | 2,420 | — | — |
| 2000-11-21 | $5.00 | $5.00 | 640 | — | — |
| 2000-11-20 | $4.06 | $4.06 | 2,520 | — | — |
| 2000-11-17 | $5.00 | $5.00 | 1,080 | — | — |
| 2000-11-16 | $5.00 | $5.00 | 1,040 | — | — |
| 2000-11-15 | $5.31 | $5.31 | 4,060 | — | — |
| 2000-11-14 | $5.31 | $5.31 | 2,980 | — | — |
| 2000-11-13 | $4.69 | $4.69 | 1,340 | — | — |
| 2000-11-10 | $5.47 | $5.47 | 1,820 | — | — |
| 2000-11-09 | $5.63 | $5.63 | 5,040 | — | — |
| 2000-11-08 | $5.63 | $5.63 | 3,700 | — | — |
| 2000-11-07 | $5.94 | $5.94 | 3,100 | — | — |
| 2000-11-06 | $5.94 | $5.94 | 5,780 | — | — |
| 2000-11-03 | $6.25 | $6.25 | 2,360 | — | — |
| 2000-11-02 | $6.25 | $6.25 | 14,160 | — | — |
| 2000-11-01 | $7.03 | $7.03 | 2,160 | — | — |
| 2000-10-31 | $7.19 | $7.19 | 8,580 | — | — |
| 2000-10-30 | $6.56 | $6.56 | 6,900 | — | — |
| 2000-10-27 | $8.13 | $8.12 | 1,960 | — | — |
| 2000-10-26 | $7.50 | $7.50 | 1,500 | — | — |
| 2000-10-25 | $8.75 | $8.75 | 2,620 | — | — |
| 2000-10-24 | $7.66 | $7.66 | 2,360 | — | — |
| 2000-10-23 | $7.50 | $7.50 | 320 | — | — |
| 2000-10-20 | $8.59 | $8.59 | 2,000 | — | — |
| 2000-10-19 | $8.75 | $8.75 | 2,680 | — | — |
| 2000-10-18 | $7.50 | $7.50 | 1,480 | — | — |
| 2000-10-17 | $8.13 | $8.12 | 1,660 | — | — |
| 2000-10-16 | $7.50 | $7.50 | 1,660 | — | — |
| 2000-10-13 | $8.75 | $8.75 | 2,640 | — | — |
| 2000-10-12 | $7.97 | $7.97 | 7,760 | — | — |
| 2000-10-11 | $8.44 | $8.44 | 1,780 | — | — |
| 2000-10-10 | $8.59 | $8.59 | 6,120 | — | — |
| 2000-10-09 | $8.91 | $8.91 | 1,540 | — | — |
| 2000-10-06 | $9.69 | $9.69 | 1,880 | — | — |
| 2000-10-05 | $10.00 | $10.00 | 4,940 | — | — |
| 2000-10-04 | $9.38 | $9.37 | 1,460 | — | — |
| 2000-10-03 | $8.75 | $8.75 | 2,240 | — | — |
| 2000-10-02 | $8.75 | $8.75 | 1,820 | — | — |
| 2000-09-29 | $8.75 | $8.75 | 3,420 | — | — |
| 2000-09-28 | $10.00 | $10.00 | 3,460 | — | — |
| 2000-09-27 | $10.63 | $10.63 | 6,280 | — | — |
| 2000-09-26 | $11.56 | $11.56 | 11,120 | — | — |
| 2000-09-25 | $12.50 | $12.50 | 20,280 | — | — |
| 2000-09-22 | $11.56 | $11.56 | 11,080 | — | — |
| 2000-09-21 | $11.25 | $11.25 | 21,080 | — | — |
| 2000-09-20 | $9.84 | $9.84 | 7,000 | — | — |
| 2000-09-19 | $7.81 | $7.81 | 1,880 | — | — |
| 2000-09-18 | $8.28 | $8.28 | 2,340 | — | — |
| 2000-09-15 | $8.75 | $8.75 | 240 | — | — |
| 2000-09-14 | $8.75 | $8.75 | 560 | — | — |
| 2000-09-13 | $8.75 | $8.75 | 1,420 | — | — |
| 2000-09-12 | $8.75 | $8.75 | 1,800 | — | — |
| 2000-09-11 | $9.38 | $9.37 | 640 | — | — |
| 2000-09-08 | $9.38 | $9.37 | 300 | — | — |
| 2000-09-07 | $9.38 | $9.37 | 1,280 | — | — |
| 2000-09-06 | $9.06 | $9.06 | 680 | — | — |
| 2000-09-05 | $10.00 | $10.00 | 1,560 | — | — |
| 2000-09-01 | $10.00 | $10.00 | 6,080 | — | — |
| 2000-08-31 | $10.31 | $10.31 | 13,260 | — | — |
| 2000-08-30 | $9.38 | $9.37 | 13,740 | — | — |
| 2000-08-29 | $10.63 | $10.63 | 1,240 | — | — |
| 2000-08-28 | $10.31 | $10.31 | 5,480 | — | — |
| 2000-08-25 | $9.69 | $9.69 | 1,220 | — | — |
| 2000-08-24 | $9.53 | $9.53 | 12,560 | — | — |
| 2000-08-23 | $9.38 | $9.37 | 600 | — | — |
| 2000-08-22 | $9.38 | $9.37 | 280 | — | — |
| 2000-08-21 | $9.06 | $9.06 | 1,680 | — | — |
| 2000-08-18 | $9.84 | $9.84 | 4,280 | — | — |
| 2000-08-17 | $9.84 | $9.84 | 10,940 | — | — |
| 2000-08-16 | $9.38 | $9.37 | 3,060 | — | — |
| 2000-08-15 | $9.38 | $9.37 | 5,900 | — | — |
| 2000-08-14 | $10.00 | $10.00 | 2,840 | — | — |
| 2000-08-11 | $9.38 | $9.37 | 2,000 | — | — |
| 2000-08-10 | $10.63 | $10.63 | 1,980 | — | — |
| 2000-08-09 | $10.00 | $10.00 | 1,400 | — | — |
| 2000-08-08 | $10.00 | $10.00 | 680 | — | — |
| 2000-08-07 | $9.06 | $9.06 | 1,220 | — | — |
| 2000-08-04 | $10.31 | $10.31 | 2,720 | — | — |
| 2000-08-03 | $10.31 | $10.31 | 1,800 | — | — |
| 2000-08-02 | $11.41 | $11.41 | 3,800 | — | — |
| 2000-08-01 | $11.56 | $11.56 | 3,960 | — | — |
| 2000-07-31 | $11.56 | $11.56 | 3,120 | — | — |
| 2000-07-28 | $10.00 | $10.00 | 4,460 | — | — |
| 2000-07-27 | $11.25 | $11.25 | 4,120 | — | — |
| 2000-07-26 | $11.25 | $11.25 | 4,760 | — | — |
| 2000-07-25 | $11.25 | $11.25 | 2,240 | — | — |
| 2000-07-24 | $11.88 | $11.87 | 2,060 | — | — |
| 2000-07-21 | $12.03 | $12.03 | 3,580 | — | — |
| 2000-07-20 | $11.25 | $11.25 | 6,740 | — | — |
| 2000-07-19 | $11.25 | $11.25 | 1,460 | — | — |
| 2000-07-18 | $11.25 | $11.25 | 900 | — | — |
| 2000-07-17 | $12.50 | $12.50 | 2,860 | — | — |
| 2000-07-14 | $11.88 | $11.87 | 6,640 | — | — |
| 2000-07-13 | $10.31 | $10.31 | 2,500 | — | — |
| 2000-07-12 | $10.94 | $10.94 | 3,740 | — | — |
| 2000-07-11 | $11.41 | $11.41 | 640 | — | — |
| 2000-07-10 | $11.41 | $11.41 | 6,600 | — | — |
| 2000-07-07 | $10.78 | $10.78 | 3,300 | — | — |
| 2000-07-06 | $11.25 | $11.25 | 1,900 | — | — |
| 2000-07-05 | $11.25 | $11.25 | 8,160 | — | — |
| 2000-07-03 | $11.25 | $11.25 | 3,240 | — | — |
| 2000-06-30 | $11.88 | $11.87 | 1,260 | — | — |
| 2000-06-29 | $13.13 | $13.12 | 3,700 | — | — |
| 2000-06-28 | $12.50 | $12.50 | 5,420 | — | — |
| 2000-06-27 | $13.75 | $13.75 | 2,320 | — | — |
| 2000-06-26 | $12.50 | $12.50 | 1,300 | — | — |
| 2000-06-23 | $12.81 | $12.81 | 6,820 | — | — |
| 2000-06-22 | $13.13 | $13.12 | 5,340 | — | — |
| 2000-06-21 | $13.75 | $13.75 | 14,480 | — | — |
| 2000-06-20 | $14.06 | $14.06 | 11,860 | — | — |
| 2000-06-19 | $14.38 | $14.38 | 7,120 | — | — |
| 2000-06-16 | $12.50 | $12.50 | 9,060 | — | — |
| 2000-06-15 | $14.06 | $14.06 | 2,520 | — | — |
| 2000-06-14 | $12.50 | $12.50 | 3,680 | — | — |
| 2000-06-13 | $13.75 | $13.75 | 3,460 | — | — |
| 2000-06-12 | $14.38 | $14.38 | 1,140 | — | — |
| 2000-06-09 | $15.63 | $15.62 | 4,240 | — | — |
| 2000-06-08 | $15.31 | $15.31 | 9,600 | — | — |
| 2000-06-07 | $14.69 | $14.69 | 2,220 | — | — |
| 2000-06-06 | $14.38 | $14.38 | 3,160 | — | — |
| 2000-06-05 | $14.69 | $14.69 | 7,000 | — | — |
| 2000-06-02 | $14.06 | $14.06 | 8,960 | — | — |
| 2000-06-01 | $13.44 | $13.44 | 15,940 | — | — |
| 2000-05-31 | $12.50 | $12.50 | 4,800 | — | — |
| 2000-05-30 | $11.88 | $11.87 | 4,600 | — | — |
| 2000-05-26 | $12.81 | $12.81 | 2,120 | — | — |
| 2000-05-25 | $13.75 | $13.75 | 5,700 | — | — |
| 2000-05-24 | $14.53 | $14.53 | 8,960 | — | — |
| 2000-05-23 | $14.06 | $14.06 | 9,340 | — | — |
| 2000-05-22 | $15.00 | $15.00 | 8,440 | — | — |
| 2000-05-19 | $16.09 | $16.09 | 26,960 | — | — |
| 2000-05-18 | $18.75 | $18.75 | 80,320 | — | — |
| 2000-05-17 | $14.69 | $14.69 | 14,400 | — | — |
| 2000-05-16 | $10.63 | $10.63 | 6,380 | — | — |
| 2000-05-15 | $11.25 | $11.25 | 4,560 | — | — |
| 2000-05-12 | $12.34 | $12.34 | 2,860 | — | — |
| 2000-05-11 | $10.00 | $10.00 | 4,840 | — | — |
| 2000-05-10 | $10.63 | $10.63 | 1,240 | — | — |
| 2000-05-09 | $12.81 | $12.81 | 820 | — | — |
| 2000-05-08 | $12.50 | $12.50 | 660 | — | — |
| 2000-05-05 | $12.19 | $12.19 | 1,020 | — | — |
| 2000-05-04 | $12.50 | $12.50 | 1,460 | — | — |
| 2000-05-03 | $13.44 | $13.44 | 5,420 | — | — |
| 2000-05-02 | $13.44 | $13.44 | 2,580 | — | — |
| 2000-05-01 | $12.81 | $12.81 | 1,260 | — | — |
| 2000-04-28 | $13.13 | $13.12 | 1,000 | — | — |
| 2000-04-27 | $13.75 | $13.75 | 2,640 | — | — |
| 2000-04-26 | $14.69 | $14.69 | 3,440 | — | — |
| 2000-04-25 | $15.16 | $15.16 | 10,900 | — | — |
| 2000-04-24 | $13.13 | $13.12 | 6,040 | — | — |
| 2000-04-20 | $14.38 | $14.38 | 4,540 | — | — |
| 2000-04-19 | $13.44 | $13.44 | 5,000 | — | — |
| 2000-04-18 | $11.25 | $11.25 | 9,320 | — | — |
| 2000-04-17 | $10.31 | $10.31 | 7,480 | — | — |
| 2000-04-14 | $12.19 | $12.19 | 15,580 | — | — |
| 2000-04-13 | $14.38 | $14.38 | 9,720 | — | — |
| 2000-04-12 | $12.19 | $12.19 | 8,220 | — | — |
| 2000-04-11 | $14.38 | $14.38 | 7,680 | — | — |
| 2000-04-10 | $15.39 | $15.39 | 3,820 | — | — |
| 2000-04-07 | $15.78 | $15.78 | 11,820 | — | — |
| 2000-04-06 | $16.25 | $16.25 | 7,560 | — | — |
| 2000-04-05 | $15.94 | $15.94 | 15,200 | — | — |
| 2000-04-04 | $16.88 | $16.87 | 24,820 | — | — |
| 2000-04-03 | $20.94 | $20.94 | 3,640 | — | — |
| 2000-03-31 | $23.13 | $23.13 | 9,960 | — | — |
| 2000-03-30 | $22.50 | $22.50 | 10,380 | — | — |
| 2000-03-29 | $24.06 | $24.06 | 6,280 | — | — |
| 2000-03-28 | $25.94 | $25.94 | 3,540 | — | — |
| 2000-03-27 | $25.94 | $25.94 | 10,680 | — | — |
| 2000-03-24 | $24.69 | $24.69 | 8,800 | — | — |
| 2000-03-23 | $25.63 | $25.62 | 9,860 | — | — |
| 2000-03-22 | $26.56 | $26.56 | 14,860 | — | — |
| 2000-03-21 | $27.50 | $27.50 | 7,120 | — | — |
| 2000-03-20 | $28.44 | $28.44 | 12,020 | — | — |
| 2000-03-17 | $30.94 | $30.94 | 20,760 | — | — |
| 2000-03-16 | $30.63 | $30.62 | 4,480 | — | — |
| 2000-03-15 | $33.44 | $33.44 | 18,340 | — | — |
| 2000-03-14 | $30.00 | $30.00 | 13,800 | — | — |
| 2000-03-13 | $32.81 | $32.81 | 7,260 | — | — |
| 2000-03-10 | $33.75 | $33.75 | 12,860 | — | — |
| 2000-03-09 | $35.00 | $35.00 | 15,240 | — | — |
| 2000-03-08 | $36.25 | $36.25 | 12,640 | — | — |
| 2000-03-07 | $40.00 | $40.00 | 31,260 | — | — |
| 2000-03-06 | $40.63 | $40.63 | 72,020 | — | — |
| 2000-03-03 | $36.88 | $36.87 | 32,220 | — | — |
| 2000-03-02 | $33.13 | $33.12 | 9,160 | — | — |
| 2000-03-01 | $35.00 | $35.00 | 27,260 | — | — |
| 2000-02-29 | $36.56 | $36.56 | 104,620 | — | — |
| 2000-02-28 | $30.94 | $30.94 | 31,580 | — | — |
| 2000-02-25 | $27.50 | $27.50 | 29,440 | — | — |
| 2000-02-24 | $25.00 | $25.00 | 9,360 | — | — |
| 2000-02-23 | $27.34 | $27.34 | 6,160 | — | — |
| 2000-02-22 | $28.44 | $28.44 | 5,440 | — | — |
| 2000-02-18 | $29.38 | $29.37 | 5,360 | — | — |
| 2000-02-17 | $28.75 | $28.75 | 8,000 | — | — |
| 2000-02-16 | $29.06 | $29.06 | 4,440 | — | — |
| 2000-02-15 | $28.75 | $28.75 | 15,060 | — | — |
| 2000-02-14 | $30.00 | $30.00 | 9,580 | — | — |
| 2000-02-11 | $29.69 | $29.69 | 26,540 | — | — |
| 2000-02-10 | $31.25 | $31.25 | 10,340 | — | — |
| 2000-02-09 | $32.50 | $32.50 | 14,380 | — | — |
| 2000-02-08 | $32.50 | $32.50 | 21,440 | — | — |
| 2000-02-07 | $33.13 | $33.12 | 14,100 | — | — |
| 2000-02-04 | $33.44 | $33.44 | 30,380 | — | — |
| 2000-02-03 | $33.44 | $33.44 | 9,220 | — | — |
| 2000-02-02 | $32.81 | $32.81 | 18,220 | — | — |
| 2000-02-01 | $32.50 | $32.50 | 23,340 | — | — |
| 2000-01-31 | $31.88 | $31.88 | 26,480 | — | — |
| 2000-01-28 | $35.00 | $35.00 | 27,780 | — | — |
| 2000-01-27 | $35.63 | $35.62 | 70,660 | — | — |
| 2000-01-26 | $36.88 | $36.87 | 63,380 | — | — |
| 2000-01-25 | $38.13 | $38.13 | 188,640 | — | — |
| 2000-01-24 | $30.63 | $30.62 | 122,600 | — | — |
| 2000-01-21 | $31.56 | $31.56 | 303,980 | — | — |
| 2000-01-20 | $34.38 | $34.37 | 1,455,100 | — | — |
| 2000-01-19 | $15.31 | $15.31 | 5,820 | — | — |
| 2000-01-18 | $16.25 | $16.25 | 5,420 | — | — |
| 2000-01-14 | $17.50 | $17.50 | 680 | — | — |
| 2000-01-13 | $17.50 | $17.50 | 2,580 | — | — |
| 2000-01-12 | $17.50 | $17.50 | 5,560 | — | — |
| 2000-01-11 | $17.03 | $17.03 | 15,020 | — | — |
| 2000-01-10 | $16.25 | $16.25 | 6,820 | — | — |
| 2000-01-07 | $16.88 | $16.87 | 3,920 | — | — |
| 2000-01-06 | $16.25 | $16.25 | 4,880 | — | — |
| 2000-01-05 | $15.78 | $15.78 | 1,600 | — | — |
| 2000-01-04 | $14.38 | $14.38 | 6,440 | — | — |
| 2000-01-03 | $14.38 | $14.38 | 6,720 | — | — |