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
- 1987-11-24 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 | $0.89 | $0.89 | 151,800 | — | — |
| 2000-12-28 | $0.94 | $0.94 | 25,400 | — | — |
| 2000-12-27 | $0.94 | $0.94 | 8,400 | — | — |
| 2000-12-26 | $0.95 | $0.95 | 18,000 | — | — |
| 2000-12-22 | $1.00 | $1.00 | 30,600 | — | — |
| 2000-12-21 | $0.97 | $0.97 | 23,800 | — | — |
| 2000-12-20 | $0.88 | $0.88 | 84,600 | — | — |
| 2000-12-19 | $0.91 | $0.91 | 12,800 | — | — |
| 2000-12-18 | $0.84 | $0.84 | 34,400 | — | — |
| 2000-12-15 | $0.91 | $0.91 | 12,800 | — | — |
| 2000-12-14 | $0.94 | $0.94 | 4,400 | — | — |
| 2000-12-13 | $0.94 | $0.94 | 56,000 | — | — |
| 2000-12-12 | $1.03 | $1.03 | 43,600 | — | — |
| 2000-12-11 | $0.94 | $0.94 | 15,000 | — | — |
| 2000-12-08 | $0.94 | $0.94 | 1,800 | — | — |
| 2000-12-07 | $0.94 | $0.94 | 28,400 | — | — |
| 2000-12-06 | $1.00 | $1.00 | 26,600 | — | — |
| 2000-12-05 | $0.94 | $0.94 | 26,800 | — | — |
| 2000-12-04 | $0.94 | $0.94 | 9,600 | — | — |
| 2000-12-01 | $0.91 | $0.91 | 97,200 | — | — |
| 2000-11-30 | $0.95 | $0.95 | 116,200 | — | — |
| 2000-11-29 | $1.02 | $1.02 | 29,400 | — | — |
| 2000-11-28 | $1.06 | $1.06 | 31,200 | — | — |
| 2000-11-27 | $1.09 | $1.09 | 5,000 | — | — |
| 2000-11-24 | $1.09 | $1.09 | 7,600 | — | — |
| 2000-11-22 | $1.09 | $1.09 | 18,200 | — | — |
| 2000-11-21 | $1.09 | $1.09 | 42,800 | — | — |
| 2000-11-20 | $1.03 | $1.03 | 5,000 | — | — |
| 2000-11-17 | $1.13 | $1.13 | 18,400 | — | — |
| 2000-11-16 | $1.17 | $1.17 | 15,000 | — | — |
| 2000-11-15 | $1.17 | $1.17 | 12,000 | — | — |
| 2000-11-14 | $1.13 | $1.13 | 17,200 | — | — |
| 2000-11-13 | $1.03 | $1.03 | 34,800 | — | — |
| 2000-11-10 | $1.09 | $1.09 | 176,200 | — | — |
| 2000-11-09 | $1.13 | $1.13 | 9,800 | — | — |
| 2000-11-08 | $1.19 | $1.19 | 50,000 | — | — |
| 2000-11-07 | $1.08 | $1.08 | 2,800 | — | — |
| 2000-11-06 | $1.13 | $1.13 | 65,800 | — | — |
| 2000-11-03 | $1.06 | $1.06 | 53,600 | — | — |
| 2000-11-02 | $1.13 | $1.13 | 20,000 | — | — |
| 2000-11-01 | $1.22 | $1.22 | 42,200 | — | — |
| 2000-10-31 | $1.19 | $1.19 | 16,800 | — | — |
| 2000-10-30 | $1.17 | $1.17 | 89,000 | — | — |
| 2000-10-27 | $1.25 | $1.25 | 41,200 | — | — |
| 2000-10-26 | $1.31 | $1.31 | 56,600 | — | — |
| 2000-10-25 | $1.31 | $1.31 | 66,200 | — | — |
| 2000-10-24 | $1.31 | $1.31 | 181,400 | — | — |
| 2000-10-23 | $1.38 | $1.38 | 36,800 | — | — |
| 2000-10-20 | $1.38 | $1.38 | 281,000 | — | — |
| 2000-10-19 | $1.38 | $1.38 | 160,200 | — | — |
| 2000-10-18 | $1.39 | $1.39 | 30,800 | — | — |
| 2000-10-17 | $1.36 | $1.36 | 68,400 | — | — |
| 2000-10-16 | $1.34 | $1.34 | 50,800 | — | — |
| 2000-10-13 | $1.34 | $1.34 | 5,200 | — | — |
| 2000-10-12 | $1.36 | $1.36 | 23,000 | — | — |
| 2000-10-11 | $1.38 | $1.38 | 82,000 | — | — |
| 2000-10-10 | $1.45 | $1.45 | 14,600 | — | — |
| 2000-10-09 | $1.31 | $1.31 | 41,200 | — | — |
| 2000-10-06 | $1.31 | $1.31 | 8,200 | — | — |
| 2000-10-05 | $1.41 | $1.41 | 57,600 | — | — |
| 2000-10-04 | $1.34 | $1.34 | 17,000 | — | — |
| 2000-10-03 | $1.34 | $1.34 | 24,200 | — | — |
| 2000-10-02 | $1.39 | $1.39 | 51,400 | — | — |
| 2000-09-29 | $1.48 | $1.48 | 71,400 | — | — |
| 2000-09-28 | $1.48 | $1.48 | 29,000 | — | — |
| 2000-09-27 | $1.34 | $1.34 | 39,000 | — | — |
| 2000-09-26 | $1.31 | $1.31 | 9,600 | — | — |
| 2000-09-25 | $1.45 | $1.45 | 7,200 | — | — |
| 2000-09-22 | $1.38 | $1.38 | 10,400 | — | — |
| 2000-09-21 | $1.38 | $1.38 | 24,000 | — | — |
| 2000-09-20 | $1.34 | $1.34 | 57,800 | — | — |
| 2000-09-19 | $1.42 | $1.42 | 58,200 | — | — |
| 2000-09-18 | $1.44 | $1.44 | 3,400 | — | — |
| 2000-09-15 | $1.38 | $1.38 | 8,000 | — | — |
| 2000-09-14 | $1.48 | $1.48 | 9,800 | — | — |
| 2000-09-13 | $1.39 | $1.39 | 9,200 | — | — |
| 2000-09-12 | $1.41 | $1.41 | 35,000 | — | — |
| 2000-09-11 | $1.44 | $1.44 | 26,000 | — | — |
| 2000-09-08 | $1.47 | $1.47 | 18,000 | — | — |
| 2000-09-07 | $1.47 | $1.47 | 24,000 | — | — |
| 2000-09-06 | $1.48 | $1.48 | 68,200 | — | — |
| 2000-09-05 | $1.50 | $1.50 | 26,600 | — | — |
| 2000-09-01 | $1.44 | $1.44 | 13,000 | — | — |
| 2000-08-31 | $1.45 | $1.45 | 9,200 | — | — |
| 2000-08-30 | $1.47 | $1.47 | 14,000 | — | — |
| 2000-08-29 | $1.44 | $1.44 | 13,000 | — | — |
| 2000-08-28 | $1.41 | $1.41 | 23,400 | — | — |
| 2000-08-25 | $1.50 | $1.50 | 7,600 | — | — |
| 2000-08-24 | $1.44 | $1.44 | 104,200 | — | — |
| 2000-08-23 | $1.47 | $1.47 | 47,800 | — | — |
| 2000-08-22 | $1.45 | $1.45 | 15,000 | — | — |
| 2000-08-21 | $1.47 | $1.47 | 73,000 | — | — |
| 2000-08-18 | $1.44 | $1.44 | 51,000 | — | — |
| 2000-08-17 | $1.34 | $1.34 | 15,600 | — | — |
| 2000-08-16 | $1.47 | $1.47 | 31,600 | — | — |
| 2000-08-15 | $1.50 | $1.50 | 102,200 | — | — |
| 2000-08-14 | $1.39 | $1.39 | 28,600 | — | — |
| 2000-08-11 | $1.44 | $1.44 | 61,000 | — | — |
| 2000-08-10 | $1.44 | $1.44 | 17,400 | — | — |
| 2000-08-09 | $1.48 | $1.48 | 86,000 | — | — |
| 2000-08-08 | $1.47 | $1.47 | 104,000 | — | — |
| 2000-08-07 | $1.44 | $1.44 | 38,400 | — | — |
| 2000-08-04 | $1.31 | $1.31 | 104,400 | — | — |
| 2000-08-03 | $1.31 | $1.31 | 70,800 | — | — |
| 2000-08-02 | $1.41 | $1.41 | 11,200 | — | — |
| 2000-08-01 | $1.36 | $1.36 | 101,400 | — | — |
| 2000-07-31 | $1.41 | $1.41 | 163,400 | — | — |
| 2000-07-28 | $1.50 | $1.50 | 260,600 | — | — |
| 2000-07-27 | $1.50 | $1.50 | 148,400 | — | — |
| 2000-07-26 | $1.47 | $1.47 | 796,000 | — | — |
| 2000-07-25 | $1.38 | $1.38 | 797,000 | — | — |
| 2000-07-24 | $1.03 | $1.03 | 101,800 | — | — |
| 2000-07-21 | $0.98 | $0.98 | 8,200 | — | — |
| 2000-07-20 | $0.97 | $0.97 | 11,000 | — | — |
| 2000-07-19 | $1.00 | $1.00 | 54,600 | — | — |
| 2000-07-18 | $0.89 | $0.89 | 171,600 | — | — |
| 2000-07-17 | $1.02 | $1.02 | 77,200 | — | — |
| 2000-07-14 | $0.88 | $0.88 | 62,000 | — | — |
| 2000-07-13 | $0.95 | $0.95 | 32,200 | — | — |
| 2000-07-12 | $0.94 | $0.94 | 23,800 | — | — |
| 2000-07-11 | $0.97 | $0.97 | 35,800 | — | — |
| 2000-07-10 | $1.06 | $1.06 | 43,000 | — | — |
| 2000-07-07 | $1.03 | $1.03 | 95,600 | — | — |
| 2000-07-06 | $0.98 | $0.98 | 33,000 | — | — |
| 2000-07-05 | $1.00 | $1.00 | 39,200 | — | — |
| 2000-07-03 | $1.00 | $1.00 | 59,000 | — | — |
| 2000-06-30 | $1.03 | $1.03 | 82,400 | — | — |
| 2000-06-29 | $0.97 | $0.97 | 8,600 | — | — |
| 2000-06-28 | $1.03 | $1.03 | 37,800 | — | — |
| 2000-06-27 | $1.03 | $1.03 | 76,800 | — | — |
| 2000-06-26 | $1.00 | $1.00 | 82,800 | — | — |
| 2000-06-23 | $1.06 | $1.06 | 124,800 | — | — |
| 2000-06-22 | $1.00 | $1.00 | 97,400 | — | — |
| 2000-06-21 | $1.03 | $1.03 | 139,600 | — | — |
| 2000-06-20 | $1.03 | $1.03 | 272,000 | — | — |
| 2000-06-19 | $0.94 | $0.94 | 70,600 | — | — |
| 2000-06-16 | $0.94 | $0.94 | 69,200 | — | — |
| 2000-06-15 | $0.91 | $0.91 | 68,600 | — | — |
| 2000-06-14 | $0.91 | $0.91 | 20,400 | — | — |
| 2000-06-13 | $0.90 | $0.90 | 33,200 | — | — |
| 2000-06-12 | $0.84 | $0.84 | 5,000 | — | — |
| 2000-06-09 | $0.84 | $0.84 | 2,000 | — | — |
| 2000-06-08 | $0.88 | $0.88 | 22,600 | — | — |
| 2000-06-07 | $0.88 | $0.88 | 22,400 | — | — |
| 2000-06-06 | $0.84 | $0.84 | 33,200 | — | — |
| 2000-06-05 | $0.94 | $0.94 | 29,200 | — | — |
| 2000-06-02 | $0.91 | $0.91 | 9,800 | — | — |
| 2000-06-01 | $0.91 | $0.91 | 6,400 | — | — |
| 2000-05-31 | $0.91 | $0.91 | 4,000 | — | — |
| 2000-05-30 | $0.94 | $0.94 | 34,400 | — | — |
| 2000-05-26 | $0.93 | $0.93 | 800 | — | — |
| 2000-05-25 | $0.91 | $0.91 | 6,400 | — | — |
| 2000-05-24 | $0.94 | $0.94 | 8,600 | — | — |
| 2000-05-23 | $0.91 | $0.91 | 1,200 | — | — |
| 2000-05-22 | $0.89 | $0.89 | 33,200 | — | — |
| 2000-05-19 | $0.91 | $0.91 | 48,400 | — | — |
| 2000-05-18 | $0.94 | $0.94 | 3,400 | — | — |
| 2000-05-17 | $0.95 | $0.95 | 44,200 | — | — |
| 2000-05-16 | $0.95 | $0.95 | 176,000 | — | — |
| 2000-05-15 | $0.94 | $0.94 | 76,400 | — | — |
| 2000-05-12 | $0.88 | $0.88 | 9,000 | — | — |
| 2000-05-11 | $0.94 | $0.94 | 22,400 | — | — |
| 2000-05-10 | $0.94 | $0.94 | 70,800 | — | — |
| 2000-05-09 | $0.98 | $0.98 | 21,600 | — | — |
| 2000-05-08 | $1.03 | $1.03 | 55,200 | — | — |
| 2000-05-05 | $1.02 | $1.02 | 4,400 | — | — |
| 2000-05-04 | $1.02 | $1.02 | 7,400 | — | — |
| 2000-05-03 | $1.03 | $1.03 | 33,800 | — | — |
| 2000-05-02 | $0.94 | $0.94 | 23,000 | — | — |
| 2000-05-01 | $1.00 | $1.00 | 25,600 | — | — |
| 2000-04-28 | $1.00 | $1.00 | 101,400 | — | — |
| 2000-04-27 | $1.06 | $1.06 | 37,600 | — | — |
| 2000-04-26 | $1.06 | $1.06 | 188,000 | — | — |
| 2000-04-25 | $1.09 | $1.09 | 107,000 | — | — |
| 2000-04-24 | $1.06 | $1.06 | 70,000 | — | — |
| 2000-04-20 | $0.81 | $0.81 | 41,000 | — | — |
| 2000-04-19 | $0.97 | $0.97 | 37,800 | — | — |
| 2000-04-18 | $1.00 | $1.00 | 24,400 | — | — |
| 2000-04-17 | $0.97 | $0.97 | 36,200 | — | — |
| 2000-04-14 | $0.97 | $0.97 | 34,400 | — | — |
| 2000-04-13 | $1.06 | $1.06 | 56,800 | — | — |
| 2000-04-12 | $1.06 | $1.06 | 69,000 | — | — |
| 2000-04-11 | $1.16 | $1.16 | 46,800 | — | — |
| 2000-04-10 | $1.23 | $1.23 | 33,800 | — | — |
| 2000-04-07 | $1.16 | $1.16 | 18,600 | — | — |
| 2000-04-06 | $1.22 | $1.22 | 31,800 | — | — |
| 2000-04-05 | $1.09 | $1.09 | 75,000 | — | — |
| 2000-04-04 | $1.22 | $1.22 | 92,000 | — | — |
| 2000-04-03 | $1.19 | $1.19 | 73,400 | — | — |
| 2000-03-31 | $1.31 | $1.31 | 16,800 | — | — |
| 2000-03-30 | $1.38 | $1.38 | 70,400 | — | — |
| 2000-03-29 | $1.34 | $1.34 | 38,200 | — | — |
| 2000-03-28 | $1.55 | $1.55 | 58,000 | — | — |
| 2000-03-27 | $1.56 | $1.56 | 62,400 | — | — |
| 2000-03-24 | $1.42 | $1.42 | 143,600 | — | — |
| 2000-03-23 | $1.66 | $1.66 | 17,200 | — | — |
| 2000-03-22 | $1.67 | $1.67 | 45,800 | — | — |
| 2000-03-21 | $1.59 | $1.59 | 53,000 | — | — |
| 2000-03-20 | $1.78 | $1.78 | 125,400 | — | — |
| 2000-03-17 | $1.88 | $1.88 | 63,200 | — | — |
| 2000-03-16 | $1.75 | $1.75 | 51,600 | — | — |
| 2000-03-15 | $1.69 | $1.69 | 55,800 | — | — |
| 2000-03-14 | $1.75 | $1.75 | 179,600 | — | — |
| 2000-03-13 | $1.78 | $1.78 | 88,200 | — | — |
| 2000-03-10 | $1.84 | $1.84 | 149,000 | — | — |
| 2000-03-09 | $1.63 | $1.63 | 235,600 | — | — |
| 2000-03-08 | $1.78 | $1.78 | 232,200 | — | — |
| 2000-03-07 | $1.75 | $1.75 | 596,000 | — | — |
| 2000-03-06 | $1.63 | $1.63 | 422,000 | — | — |
| 2000-03-03 | $1.38 | $1.38 | 135,400 | — | — |
| 2000-03-02 | $1.23 | $1.23 | 61,800 | — | — |
| 2000-03-01 | $1.22 | $1.22 | 34,200 | — | — |
| 2000-02-29 | $1.16 | $1.16 | 41,400 | — | — |
| 2000-02-28 | $1.16 | $1.16 | 120,600 | — | — |
| 2000-02-25 | $1.25 | $1.25 | 85,000 | — | — |
| 2000-02-24 | $1.16 | $1.16 | 157,600 | — | — |
| 2000-02-23 | $1.23 | $1.23 | 124,200 | — | — |
| 2000-02-22 | $1.23 | $1.23 | 306,600 | — | — |
| 2000-02-18 | $1.25 | $1.25 | 170,800 | — | — |
| 2000-02-17 | $1.16 | $1.16 | 146,000 | — | — |
| 2000-02-16 | $1.14 | $1.14 | 158,200 | — | — |
| 2000-02-15 | $1.19 | $1.19 | 50,600 | — | — |
| 2000-02-14 | $1.16 | $1.16 | 230,800 | — | — |
| 2000-02-11 | $1.11 | $1.11 | 136,800 | — | — |
| 2000-02-10 | $1.06 | $1.06 | 97,800 | — | — |
| 2000-02-09 | $1.09 | $1.09 | 111,600 | — | — |
| 2000-02-08 | $1.02 | $1.02 | 113,200 | — | — |
| 2000-02-07 | $1.00 | $1.00 | 122,800 | — | — |
| 2000-02-04 | $1.06 | $1.06 | 89,800 | — | — |
| 2000-02-03 | $1.16 | $1.16 | 51,400 | — | — |
| 2000-02-02 | $1.13 | $1.13 | 51,000 | — | — |
| 2000-02-01 | $1.16 | $1.16 | 71,800 | — | — |
| 2000-01-31 | $1.16 | $1.16 | 45,600 | — | — |
| 2000-01-28 | $1.16 | $1.16 | 60,400 | — | — |
| 2000-01-27 | $1.13 | $1.13 | 97,400 | — | — |
| 2000-01-26 | $1.16 | $1.16 | 163,800 | — | — |
| 2000-01-25 | $1.19 | $1.19 | 170,600 | — | — |
| 2000-01-24 | $1.19 | $1.19 | 217,200 | — | — |
| 2000-01-21 | $1.13 | $1.13 | 137,600 | — | — |
| 2000-01-20 | $1.14 | $1.14 | 342,600 | — | — |
| 2000-01-19 | $1.28 | $1.28 | 342,200 | — | — |
| 2000-01-18 | $1.19 | $1.19 | 313,200 | — | — |
| 2000-01-14 | $1.03 | $1.03 | 130,200 | — | — |
| 2000-01-13 | $0.98 | $0.98 | 226,400 | — | — |
| 2000-01-12 | $1.05 | $1.05 | 642,800 | — | — |
| 2000-01-11 | $0.92 | $0.92 | 458,200 | — | — |
| 2000-01-10 | $0.78 | $0.78 | 59,000 | — | — |
| 2000-01-07 | $0.75 | $0.75 | 21,400 | — | — |
| 2000-01-06 | $0.61 | $0.61 | 400 | — | — |
| 2000-01-05 | $0.69 | $0.69 | 5,400 | — | — |
| 2000-01-04 | $0.63 | $0.63 | 0 | — | — |
| 2000-01-03 | $0.63 | $0.63 | 11,600 | — | — |