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
- 1984-09-07 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 | $3.25 | $3.25 | 14,413 | — | — |
| 2000-12-28 | $3.00 | $3.00 | 5,713 | — | — |
| 2000-12-27 | $3.50 | $3.50 | 8,438 | — | — |
| 2000-12-26 | $3.75 | $3.75 | 7,125 | — | — |
| 2000-12-22 | $4.50 | $4.50 | 4,800 | — | — |
| 2000-12-21 | $4.00 | $4.00 | 1,325 | — | — |
| 2000-12-20 | $4.25 | $4.25 | 3,238 | — | — |
| 2000-12-19 | $3.75 | $3.75 | 2,613 | — | — |
| 2000-12-18 | $6.00 | $6.00 | 3,850 | — | — |
| 2000-12-15 | $6.00 | $6.00 | 2,913 | — | — |
| 2000-12-14 | $6.00 | $6.00 | 2,163 | — | — |
| 2000-12-13 | $5.25 | $5.25 | 4,413 | — | — |
| 2000-12-12 | $6.50 | $6.50 | 600 | — | — |
| 2000-12-11 | $6.25 | $6.25 | 875 | — | — |
| 2000-12-08 | $8.00 | $8.00 | 2,500 | — | — |
| 2000-12-07 | $6.25 | $6.25 | 3,975 | — | — |
| 2000-12-06 | $6.00 | $6.00 | 3,825 | — | — |
| 2000-12-05 | $6.75 | $6.75 | 200 | — | — |
| 2000-12-04 | $6.50 | $6.50 | 0 | — | — |
| 2000-12-01 | $6.50 | $6.50 | 3,550 | — | — |
| 2000-11-30 | $6.00 | $6.00 | 3,725 | — | — |
| 2000-11-29 | $6.50 | $6.50 | 1,563 | — | — |
| 2000-11-28 | $6.50 | $6.50 | 2,575 | — | — |
| 2000-11-27 | $7.00 | $7.00 | 1,013 | — | — |
| 2000-11-24 | $7.00 | $7.00 | 2,000 | — | — |
| 2000-11-22 | $8.00 | $8.00 | 2,225 | — | — |
| 2000-11-21 | $7.50 | $7.50 | 688 | — | — |
| 2000-11-20 | $7.50 | $7.50 | 2,025 | — | — |
| 2000-11-17 | $8.00 | $8.00 | 175 | — | — |
| 2000-11-16 | $8.00 | $8.00 | 338 | — | — |
| 2000-11-15 | $8.00 | $8.00 | 250 | — | — |
| 2000-11-14 | $8.00 | $8.00 | 3,650 | — | — |
| 2000-11-13 | $7.75 | $7.75 | 25 | — | — |
| 2000-11-10 | $8.00 | $8.00 | 0 | — | — |
| 2000-11-09 | $8.00 | $8.00 | 263 | — | — |
| 2000-11-08 | $7.50 | $7.50 | 325 | — | — |
| 2000-11-07 | $9.50 | $9.50 | 1,575 | — | — |
| 2000-11-06 | $8.50 | $8.50 | 1,388 | — | — |
| 2000-11-03 | $9.00 | $9.00 | 425 | — | — |
| 2000-11-02 | $8.00 | $8.00 | 1,600 | — | — |
| 2000-11-01 | $9.50 | $9.50 | 1,150 | — | — |
| 2000-10-31 | $10.00 | $10.00 | 613 | — | — |
| 2000-10-30 | $9.25 | $9.25 | 963 | — | — |
| 2000-10-27 | $7.50 | $7.50 | 13 | — | — |
| 2000-10-26 | $7.50 | $7.50 | 1,250 | — | — |
| 2000-10-25 | $7.00 | $7.00 | 1,638 | — | — |
| 2000-10-24 | $7.00 | $7.00 | 1,513 | — | — |
| 2000-10-23 | $7.50 | $7.50 | 3,475 | — | — |
| 2000-10-20 | $7.50 | $7.50 | 63 | — | — |
| 2000-10-19 | $7.50 | $7.50 | 3,463 | — | — |
| 2000-10-18 | $7.50 | $7.50 | 6,675 | — | — |
| 2000-10-17 | $8.50 | $8.50 | 388 | — | — |
| 2000-10-16 | $10.00 | $10.00 | 1,625 | — | — |
| 2000-10-13 | $10.00 | $10.00 | 238 | — | — |
| 2000-10-12 | $9.00 | $9.00 | 125 | — | — |
| 2000-10-11 | $9.25 | $9.25 | 9,188 | — | — |
| 2000-10-10 | $8.50 | $8.50 | 2,500 | — | — |
| 2000-10-09 | $8.00 | $8.00 | 738 | — | — |
| 2000-10-06 | $9.00 | $9.00 | 563 | — | — |
| 2000-10-05 | $9.50 | $9.50 | 275 | — | — |
| 2000-10-04 | $9.00 | $9.00 | 838 | — | — |
| 2000-10-03 | $9.00 | $9.00 | 2,788 | — | — |
| 2000-10-02 | $9.00 | $9.00 | 138 | — | — |
| 2000-09-29 | $9.25 | $9.25 | 163 | — | — |
| 2000-09-28 | $9.50 | $9.50 | 3,413 | — | — |
| 2000-09-27 | $9.00 | $9.00 | 2,125 | — | — |
| 2000-09-26 | $10.50 | $10.50 | 1,163 | — | — |
| 2000-09-25 | $10.50 | $10.50 | 913 | — | — |
| 2000-09-22 | $10.50 | $10.50 | 113 | — | — |
| 2000-09-21 | $10.50 | $10.50 | 813 | — | — |
| 2000-09-20 | $11.50 | $11.50 | 1,250 | — | — |
| 2000-09-19 | $11.00 | $11.00 | 863 | — | — |
| 2000-09-18 | $11.50 | $11.50 | 1,900 | — | — |
| 2000-09-15 | $12.00 | $12.00 | 1,625 | — | — |
| 2000-09-14 | $11.50 | $11.50 | 1,438 | — | — |
| 2000-09-13 | $12.00 | $12.00 | 2,613 | — | — |
| 2000-09-12 | $12.00 | $12.00 | 63 | — | — |
| 2000-09-11 | $11.50 | $11.50 | 4,475 | — | — |
| 2000-09-08 | $11.00 | $11.00 | 538 | — | — |
| 2000-09-07 | $11.25 | $11.25 | 4,075 | — | — |
| 2000-09-06 | $13.00 | $13.00 | 5,050 | — | — |
| 2000-09-05 | $11.50 | $11.50 | 100 | — | — |
| 2000-09-01 | $11.50 | $11.50 | 3,225 | — | — |
| 2000-08-31 | $10.50 | $10.50 | 413 | — | — |
| 2000-08-30 | $10.75 | $10.75 | 2,513 | — | — |
| 2000-08-29 | $12.00 | $12.00 | 750 | — | — |
| 2000-08-28 | $11.50 | $11.50 | 450 | — | — |
| 2000-08-25 | $10.75 | $10.75 | 425 | — | — |
| 2000-08-24 | $10.50 | $10.50 | 325 | — | — |
| 2000-08-23 | $10.25 | $10.25 | 250 | — | — |
| 2000-08-22 | $10.25 | $10.25 | 1,250 | — | — |
| 2000-08-21 | $10.50 | $10.50 | 2,813 | — | — |
| 2000-08-18 | $10.75 | $10.75 | 575 | — | — |
| 2000-08-17 | $11.00 | $11.00 | 725 | — | — |
| 2000-08-16 | $10.75 | $10.75 | 550 | — | — |
| 2000-08-15 | $11.00 | $11.00 | 1,263 | — | — |
| 2000-08-14 | $11.00 | $11.00 | 450 | — | — |
| 2000-08-11 | $11.00 | $11.00 | 63 | — | — |
| 2000-08-10 | $11.00 | $11.00 | 2,350 | — | — |
| 2000-08-09 | $11.50 | $11.50 | 88 | — | — |
| 2000-08-08 | $11.50 | $11.50 | 1,563 | — | — |
| 2000-08-07 | $11.25 | $11.25 | 450 | — | — |
| 2000-08-04 | $11.00 | $11.00 | 1,038 | — | — |
| 2000-08-03 | $11.25 | $11.25 | 4,950 | — | — |
| 2000-08-02 | $11.50 | $11.50 | 1,575 | — | — |
| 2000-08-01 | $11.75 | $11.75 | 1,188 | — | — |
| 2000-07-31 | $12.00 | $12.00 | 1,838 | — | — |
| 2000-07-28 | $11.50 | $11.50 | 1,963 | — | — |
| 2000-07-27 | $12.00 | $12.00 | 688 | — | — |
| 2000-07-26 | $13.00 | $13.00 | 363 | — | — |
| 2000-07-25 | $12.50 | $12.50 | 738 | — | — |
| 2000-07-24 | $11.50 | $11.50 | 1,163 | — | — |
| 2000-07-21 | $13.25 | $13.25 | 2,588 | — | — |
| 2000-07-20 | $11.50 | $11.50 | 1,738 | — | — |
| 2000-07-19 | $11.75 | $11.75 | 1,313 | — | — |
| 2000-07-18 | $11.50 | $11.50 | 950 | — | — |
| 2000-07-17 | $12.00 | $12.00 | 4,650 | — | — |
| 2000-07-14 | $12.00 | $12.00 | 2,263 | — | — |
| 2000-07-13 | $12.00 | $12.00 | 1,475 | — | — |
| 2000-07-12 | $12.00 | $12.00 | 1,513 | — | — |
| 2000-07-11 | $12.50 | $12.50 | 2,013 | — | — |
| 2000-07-10 | $12.00 | $12.00 | 2,500 | — | — |
| 2000-07-07 | $12.25 | $12.25 | 2,938 | — | — |
| 2000-07-06 | $12.50 | $12.50 | 2,688 | — | — |
| 2000-07-05 | $13.00 | $13.00 | 688 | — | — |
| 2000-07-03 | $13.00 | $13.00 | 500 | — | — |
| 2000-06-30 | $12.50 | $12.50 | 450 | — | — |
| 2000-06-29 | $12.50 | $12.50 | 6,825 | — | — |
| 2000-06-28 | $14.00 | $14.00 | 188 | — | — |
| 2000-06-27 | $12.50 | $12.50 | 688 | — | — |
| 2000-06-26 | $12.50 | $12.50 | 8,075 | — | — |
| 2000-06-23 | $13.50 | $13.50 | 1,525 | — | — |
| 2000-06-22 | $13.50 | $13.50 | 488 | — | — |
| 2000-06-21 | $14.25 | $14.25 | 1,000 | — | — |
| 2000-06-20 | $13.00 | $13.00 | 588 | — | — |
| 2000-06-19 | $15.50 | $15.50 | 5,863 | — | — |
| 2000-06-16 | $13.00 | $13.00 | 275 | — | — |
| 2000-06-15 | $14.00 | $14.00 | 2,413 | — | — |
| 2000-06-14 | $14.00 | $14.00 | 438 | — | — |
| 2000-06-13 | $14.50 | $14.50 | 4,750 | — | — |
| 2000-06-12 | $13.00 | $13.00 | 1,638 | — | — |
| 2000-06-09 | $12.50 | $12.50 | 975 | — | — |
| 2000-06-08 | $14.00 | $14.00 | 4,388 | — | — |
| 2000-06-07 | $14.50 | $14.50 | 2,413 | — | — |
| 2000-06-06 | $12.25 | $12.25 | 2,900 | — | — |
| 2000-06-05 | $12.00 | $12.00 | 1,688 | — | — |
| 2000-06-02 | $12.50 | $12.50 | 7,725 | — | — |
| 2000-06-01 | $12.00 | $12.00 | 1,575 | — | — |
| 2000-05-31 | $12.50 | $12.50 | 1,725 | — | — |
| 2000-05-30 | $13.00 | $13.00 | 650 | — | — |
| 2000-05-26 | $12.00 | $12.00 | 4,638 | — | — |
| 2000-05-25 | $12.00 | $12.00 | 1,913 | — | — |
| 2000-05-24 | $12.25 | $12.25 | 1,713 | — | — |
| 2000-05-23 | $14.00 | $14.00 | 500 | — | — |
| 2000-05-22 | $14.00 | $14.00 | 4,775 | — | — |
| 2000-05-19 | $14.00 | $14.00 | 1,750 | — | — |
| 2000-05-18 | $14.50 | $14.50 | 263 | — | — |
| 2000-05-17 | $15.50 | $15.50 | 400 | — | — |
| 2000-05-16 | $15.00 | $15.00 | 3,200 | — | — |
| 2000-05-15 | $16.00 | $16.00 | 2,588 | — | — |
| 2000-05-12 | $15.50 | $15.50 | 1,413 | — | — |
| 2000-05-11 | $14.50 | $14.50 | 650 | — | — |
| 2000-05-10 | $15.00 | $15.00 | 525 | — | — |
| 2000-05-09 | $16.00 | $16.00 | 338 | — | — |
| 2000-05-08 | $15.25 | $15.25 | 813 | — | — |
| 2000-05-05 | $15.25 | $15.25 | 1,588 | — | — |
| 2000-05-04 | $15.50 | $15.50 | 3,238 | — | — |
| 2000-05-03 | $15.50 | $15.50 | 2,150 | — | — |
| 2000-05-02 | $15.50 | $15.50 | 3,613 | — | — |
| 2000-05-01 | $16.00 | $16.00 | 7,438 | — | — |
| 2000-04-28 | $13.50 | $13.50 | 6,638 | — | — |
| 2000-04-27 | $13.50 | $13.50 | 8,600 | — | — |
| 2000-04-26 | $13.00 | $13.00 | 15,200 | — | — |
| 2000-04-25 | $14.50 | $14.50 | 10,038 | — | — |
| 2000-04-24 | $16.00 | $16.00 | 7,138 | — | — |
| 2000-04-20 | $17.50 | $17.50 | 3,200 | — | — |
| 2000-04-19 | $19.75 | $19.75 | 5,638 | — | — |
| 2000-04-18 | $14.00 | $14.00 | 2,888 | — | — |
| 2000-04-17 | $16.00 | $16.00 | 6,750 | — | — |
| 2000-04-14 | $17.50 | $17.50 | 5,350 | — | — |
| 2000-04-13 | $20.00 | $20.00 | 2,763 | — | — |
| 2000-04-12 | $21.00 | $21.00 | 2,875 | — | — |
| 2000-04-11 | $22.00 | $22.00 | 3,163 | — | — |
| 2000-04-10 | $24.00 | $24.00 | 3,238 | — | — |
| 2000-04-07 | $21.00 | $21.00 | 1,163 | — | — |
| 2000-04-06 | $20.00 | $20.00 | 1,588 | — | — |
| 2000-04-05 | $20.00 | $20.00 | 3,600 | — | — |
| 2000-04-04 | $21.50 | $21.50 | 7,300 | — | — |
| 2000-04-03 | $23.00 | $23.00 | 4,325 | — | — |
| 2000-03-31 | $24.50 | $24.50 | 6,175 | — | — |
| 2000-03-30 | $22.50 | $22.50 | 11,925 | — | — |
| 2000-03-29 | $24.00 | $24.00 | 6,463 | — | — |
| 2000-03-28 | $27.00 | $27.00 | 3,413 | — | — |
| 2000-03-27 | $27.00 | $27.00 | 2,100 | — | — |
| 2000-03-24 | $26.50 | $26.50 | 3,888 | — | — |
| 2000-03-23 | $27.50 | $27.50 | 8,513 | — | — |
| 2000-03-22 | $24.75 | $24.75 | 18,913 | — | — |
| 2000-03-21 | $24.75 | $24.75 | 9,300 | — | — |
| 2000-03-20 | $25.25 | $25.25 | 1,338 | — | — |
| 2000-03-17 | $25.00 | $25.00 | 3,475 | — | — |
| 2000-03-16 | $26.00 | $26.00 | 7,750 | — | — |
| 2000-03-15 | $28.50 | $28.50 | 1,963 | — | — |
| 2000-03-14 | $30.00 | $30.00 | 5,725 | — | — |
| 2000-03-13 | $31.00 | $31.00 | 5,513 | — | — |
| 2000-03-10 | $32.00 | $32.00 | 8,325 | — | — |
| 2000-03-09 | $31.25 | $31.25 | 11,363 | — | — |
| 2000-03-08 | $30.00 | $30.00 | 7,538 | — | — |
| 2000-03-07 | $32.50 | $32.50 | 31,338 | — | — |
| 2000-03-06 | $31.00 | $31.00 | 23,100 | — | — |
| 2000-03-03 | $27.50 | $27.50 | 8,238 | — | — |
| 2000-03-02 | $27.00 | $27.00 | 15,350 | — | — |
| 2000-03-01 | $26.00 | $26.00 | 3,738 | — | — |
| 2000-02-29 | $25.00 | $25.00 | 2,625 | — | — |
| 2000-02-28 | $24.00 | $24.00 | 4,438 | — | — |
| 2000-02-25 | $26.00 | $26.00 | 4,975 | — | — |
| 2000-02-24 | $27.00 | $27.00 | 2,825 | — | — |
| 2000-02-23 | $27.00 | $27.00 | 4,600 | — | — |
| 2000-02-22 | $30.00 | $30.00 | 14,163 | — | — |
| 2000-02-18 | $26.00 | $26.00 | 10,663 | — | — |
| 2000-02-17 | $23.00 | $23.00 | 2,438 | — | — |
| 2000-02-16 | $24.50 | $24.50 | 4,463 | — | — |
| 2000-02-15 | $24.00 | $24.00 | 1,763 | — | — |
| 2000-02-14 | $25.50 | $25.50 | 2,700 | — | — |
| 2000-02-11 | $24.00 | $24.00 | 2,150 | — | — |
| 2000-02-10 | $25.50 | $25.50 | 8,013 | — | — |
| 2000-02-09 | $24.00 | $24.00 | 938 | — | — |
| 2000-02-08 | $24.00 | $24.00 | 4,275 | — | — |
| 2000-02-07 | $23.00 | $23.00 | 2,488 | — | — |
| 2000-02-04 | $23.50 | $23.50 | 1,700 | — | — |
| 2000-02-03 | $23.25 | $23.25 | 5,700 | — | — |
| 2000-02-02 | $25.00 | $25.00 | 1,350 | — | — |
| 2000-02-01 | $24.00 | $24.00 | 2,413 | — | — |
| 2000-01-31 | $23.50 | $23.50 | 4,375 | — | — |
| 2000-01-28 | $26.00 | $26.00 | 4,350 | — | — |
| 2000-01-27 | $25.00 | $25.00 | 3,063 | — | — |
| 2000-01-26 | $27.50 | $27.50 | 4,575 | — | — |
| 2000-01-25 | $27.50 | $27.50 | 4,575 | — | — |
| 2000-01-24 | $28.00 | $28.00 | 5,150 | — | — |
| 2000-01-21 | $29.00 | $29.00 | 3,013 | — | — |
| 2000-01-20 | $27.00 | $27.00 | 7,913 | — | — |
| 2000-01-19 | $27.25 | $27.25 | 31,400 | — | — |
| 2000-01-18 | $22.00 | $22.00 | 7,338 | — | — |
| 2000-01-14 | $20.50 | $20.50 | 2,750 | — | — |
| 2000-01-13 | $21.50 | $21.50 | 2,525 | — | — |
| 2000-01-12 | $22.50 | $22.50 | 1,075 | — | — |
| 2000-01-11 | $23.00 | $23.00 | 6,500 | — | — |
| 2000-01-10 | $23.00 | $23.00 | 4,600 | — | — |
| 2000-01-07 | $24.00 | $24.00 | 2,763 | — | — |
| 2000-01-06 | $23.00 | $23.00 | 425 | — | — |
| 2000-01-05 | $24.00 | $24.00 | 863 | — | — |
| 2000-01-04 | $22.50 | $22.50 | 2,850 | — | — |
| 2000-01-03 | $24.50 | $24.50 | 3,050 | — | — |