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
- 1994-03-17 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 | $0.90 | $0.90 | 4,612,800 | — | — |
| 2000-12-28 | $0.90 | $0.90 | 5,378,400 | — | — |
| 2000-12-27 | $0.85 | $0.85 | 5,906,400 | — | — |
| 2000-12-26 | $0.84 | $0.84 | 7,245,600 | — | — |
| 2000-12-22 | $0.84 | $0.84 | 4,533,600 | — | — |
| 2000-12-21 | $0.79 | $0.79 | 11,536,800 | — | — |
| 2000-12-20 | $0.77 | $0.77 | 6,777,600 | — | — |
| 2000-12-19 | $0.79 | $0.79 | 4,874,400 | — | — |
| 2000-12-18 | $0.83 | $0.83 | 17,728,800 | — | — |
| 2000-12-15 | $0.78 | $0.78 | 6,336,000 | — | — |
| 2000-12-14 | $0.78 | $0.78 | 4,754,400 | — | — |
| 2000-12-13 | $0.78 | $0.78 | 5,140,800 | — | — |
| 2000-12-12 | $0.78 | $0.78 | 10,195,200 | — | — |
| 2000-12-11 | $0.73 | $0.73 | 5,709,600 | — | — |
| 2000-12-08 | $0.73 | $0.73 | 6,861,600 | — | — |
| 2000-12-07 | $0.73 | $0.73 | 4,233,600 | — | — |
| 2000-12-06 | $0.71 | $0.71 | 5,968,800 | — | — |
| 2000-12-05 | $0.74 | $0.74 | 12,852,000 | — | — |
| 2000-12-04 | $0.73 | $0.73 | 5,246,400 | — | — |
| 2000-12-01 | $0.75 | $0.75 | 9,859,200 | — | — |
| 2000-11-30 | $0.71 | $0.71 | 7,375,200 | — | — |
| 2000-11-29 | $0.74 | $0.74 | 5,973,600 | — | — |
| 2000-11-28 | $0.72 | $0.72 | 5,073,600 | — | — |
| 2000-11-27 | $0.66 | $0.66 | 1,171,200 | — | — |
| 2000-11-24 | $0.68 | $0.68 | 1,132,800 | — | — |
| 2000-11-22 | $0.67 | $0.67 | 1,881,600 | — | — |
| 2000-11-21 | $0.69 | $0.69 | 2,148,000 | — | — |
| 2000-11-20 | $0.65 | $0.65 | 981,600 | — | — |
| 2000-11-17 | $0.71 | $0.71 | 1,898,400 | — | — |
| 2000-11-16 | $0.71 | $0.71 | 2,001,600 | — | — |
| 2000-11-15 | $0.71 | $0.71 | 2,707,200 | — | — |
| 2000-11-14 | $0.68 | $0.68 | 1,036,800 | — | — |
| 2000-11-13 | $0.68 | $0.68 | 8,179,200 | — | — |
| 2000-11-10 | $0.66 | $0.66 | 2,704,800 | — | — |
| 2000-11-09 | $0.67 | $0.67 | 7,900,800 | — | — |
| 2000-11-08 | $0.67 | $0.67 | 3,040,800 | — | — |
| 2000-11-07 | $0.68 | $0.68 | 3,499,200 | — | — |
| 2000-11-06 | $0.66 | $0.66 | 1,747,200 | — | — |
| 2000-11-03 | $0.67 | $0.67 | 3,842,400 | — | — |
| 2000-11-02 | $0.65 | $0.65 | 2,834,400 | — | — |
| 2000-11-01 | $0.63 | $0.63 | 1,785,600 | — | — |
| 2000-10-31 | $0.63 | $0.63 | 3,028,800 | — | — |
| 2000-10-30 | $0.61 | $0.61 | 1,759,200 | — | — |
| 2000-10-27 | $0.60 | $0.60 | 5,234,400 | — | — |
| 2000-10-26 | $0.55 | $0.55 | 2,340,000 | — | — |
| 2000-10-25 | $0.58 | $0.58 | 4,029,600 | — | — |
| 2000-10-24 | $0.58 | $0.58 | 1,708,800 | — | — |
| 2000-10-23 | $0.57 | $0.57 | 5,738,400 | — | — |
| 2000-10-20 | $0.58 | $0.58 | 3,602,400 | — | — |
| 2000-10-19 | $0.58 | $0.58 | 1,708,800 | — | — |
| 2000-10-18 | $0.56 | $0.56 | 2,256,000 | — | — |
| 2000-10-17 | $0.52 | $0.52 | 5,131,200 | — | — |
| 2000-10-16 | $0.57 | $0.57 | 5,064,000 | — | — |
| 2000-10-13 | $0.56 | $0.56 | 2,786,400 | — | — |
| 2000-10-12 | $0.57 | $0.57 | 6,000,000 | — | — |
| 2000-10-11 | $0.56 | $0.56 | 3,088,800 | — | — |
| 2000-10-10 | $0.59 | $0.59 | 2,455,200 | — | — |
| 2000-10-09 | $0.59 | $0.59 | 3,175,200 | — | — |
| 2000-10-06 | $0.58 | $0.58 | 4,612,800 | — | — |
| 2000-10-05 | $0.61 | $0.61 | 648,000 | — | — |
| 2000-10-04 | $0.62 | $0.62 | 3,508,800 | — | — |
| 2000-10-03 | $0.59 | $0.59 | 12,158,400 | — | — |
| 2000-10-02 | $0.59 | $0.59 | 3,192,000 | — | — |
| 2000-09-29 | $0.58 | $0.58 | 2,697,600 | — | — |
| 2000-09-28 | $0.60 | $0.60 | 3,556,800 | — | — |
| 2000-09-27 | $0.59 | $0.59 | 2,198,400 | — | — |
| 2000-09-26 | $0.60 | $0.60 | 4,202,400 | — | — |
| 2000-09-25 | $0.58 | $0.58 | 3,009,600 | — | — |
| 2000-09-22 | $0.66 | $0.66 | 1,341,600 | — | — |
| 2000-09-21 | $0.63 | $0.63 | 3,429,600 | — | — |
| 2000-09-20 | $0.64 | $0.64 | 1,142,400 | — | — |
| 2000-09-19 | $0.72 | $0.72 | 4,960,800 | — | — |
| 2000-09-18 | $0.60 | $0.60 | 6,504,000 | — | — |
| 2000-09-15 | $0.64 | $0.64 | 4,648,800 | — | — |
| 2000-09-14 | $0.68 | $0.68 | 4,260,000 | — | — |
| 2000-09-13 | $0.69 | $0.69 | 2,925,600 | — | — |
| 2000-09-12 | $0.68 | $0.68 | 1,478,400 | — | — |
| 2000-09-11 | $0.70 | $0.70 | 1,070,400 | — | — |
| 2000-09-08 | $0.69 | $0.69 | 576,000 | — | — |
| 2000-09-07 | $0.71 | $0.71 | 2,556,000 | — | — |
| 2000-09-06 | $0.70 | $0.70 | 1,579,200 | — | — |
| 2000-09-05 | $0.71 | $0.71 | 3,088,800 | — | — |
| 2000-09-01 | $0.71 | $0.71 | 4,977,600 | — | — |
| 2000-08-31 | $0.71 | $0.71 | 4,459,200 | — | — |
| 2000-08-30 | $0.71 | $0.71 | 3,235,200 | — | — |
| 2000-08-29 | $0.71 | $0.71 | 2,882,400 | — | — |
| 2000-08-28 | $0.67 | $0.67 | 6,408,000 | — | — |
| 2000-08-25 | $0.66 | $0.66 | 535,200 | — | — |
| 2000-08-24 | $0.67 | $0.67 | 2,450,400 | — | — |
| 2000-08-23 | $0.66 | $0.66 | 2,870,400 | — | — |
| 2000-08-22 | $0.65 | $0.65 | 5,421,600 | — | — |
| 2000-08-21 | $0.67 | $0.67 | 1,322,400 | — | — |
| 2000-08-18 | $0.67 | $0.67 | 5,947,200 | — | — |
| 2000-08-17 | $0.67 | $0.67 | 1,555,200 | — | — |
| 2000-08-16 | $0.66 | $0.66 | 3,004,800 | — | — |
| 2000-08-15 | $0.66 | $0.66 | 861,600 | — | — |
| 2000-08-14 | $0.67 | $0.67 | 2,536,800 | — | — |
| 2000-08-11 | $0.66 | $0.66 | 2,131,200 | — | — |
| 2000-08-10 | $0.65 | $0.65 | 2,505,600 | — | — |
| 2000-08-09 | $0.65 | $0.65 | 3,372,000 | — | — |
| 2000-08-08 | $0.66 | $0.66 | 3,535,200 | — | — |
| 2000-08-07 | $0.64 | $0.64 | 3,244,800 | — | — |
| 2000-08-04 | $0.60 | $0.60 | 3,696,000 | — | — |
| 2000-08-03 | $0.59 | $0.59 | 4,893,600 | — | — |
| 2000-08-02 | $0.58 | $0.58 | 3,338,400 | — | — |
| 2000-08-01 | $0.59 | $0.59 | 6,595,200 | — | — |
| 2000-07-31 | $0.55 | $0.55 | 14,572,800 | — | — |
| 2000-07-28 | $0.55 | $0.55 | 2,347,200 | — | — |
| 2000-07-27 | $0.54 | $0.54 | 3,650,400 | — | — |
| 2000-07-26 | $0.57 | $0.57 | 25,149,600 | — | — |
| 2000-07-25 | $0.53 | $0.53 | 5,385,600 | — | — |
| 2000-07-24 | $0.56 | $0.56 | 1,447,200 | — | — |
| 2000-07-21 | $0.57 | $0.57 | 2,544,000 | — | — |
| 2000-07-20 | $0.58 | $0.58 | 4,435,200 | — | — |
| 2000-07-19 | $0.58 | $0.58 | 3,736,800 | — | — |
| 2000-07-18 | $0.58 | $0.58 | 2,608,800 | — | — |
| 2000-07-17 | $0.60 | $0.60 | 5,925,600 | — | — |
| 2000-07-14 | $0.60 | $0.60 | 3,220,800 | — | — |
| 2000-07-13 | $0.61 | $0.61 | 5,870,400 | — | — |
| 2000-07-12 | $0.62 | $0.62 | 16,017,600 | — | — |
| 2000-07-11 | $0.56 | $0.56 | 33,093,600 | — | — |
| 2000-07-10 | $0.57 | $0.57 | 3,499,200 | — | — |
| 2000-07-07 | $0.61 | $0.61 | 4,675,200 | — | — |
| 2000-07-06 | $0.63 | $0.63 | 6,808,800 | — | — |
| 2000-07-05 | $0.63 | $0.63 | 8,676,000 | — | — |
| 2000-07-03 | $0.65 | $0.65 | 3,775,200 | — | — |
| 2000-06-30 | $0.67 | $0.67 | 2,702,400 | — | — |
| 2000-06-29 | $0.65 | $0.65 | 1,240,800 | — | — |
| 2000-06-28 | $0.73 | $0.73 | 4,068,000 | — | — |
| 2000-06-27 | $0.70 | $0.70 | 1,927,200 | — | — |
| 2000-06-26 | $0.69 | $0.69 | 1,363,200 | — | — |
| 2000-06-23 | $0.67 | $0.67 | 3,712,800 | — | — |
| 2000-06-22 | $0.68 | $0.68 | 4,168,800 | — | — |
| 2000-06-21 | $0.71 | $0.71 | 2,937,600 | — | — |
| 2000-06-20 | $0.72 | $0.72 | 3,588,000 | — | — |
| 2000-06-19 | $0.71 | $0.71 | 3,314,400 | — | — |
| 2000-06-16 | $0.75 | $0.75 | 2,676,000 | — | — |
| 2000-06-15 | $0.76 | $0.76 | 2,558,400 | — | — |
| 2000-06-14 | $0.74 | $0.74 | 1,231,200 | — | — |
| 2000-06-13 | $0.75 | $0.75 | 2,642,400 | — | — |
| 2000-06-12 | $0.76 | $0.76 | 1,272,000 | — | — |
| 2000-06-09 | $0.78 | $0.78 | 3,026,400 | — | — |
| 2000-06-08 | $0.78 | $0.78 | 11,690,400 | — | — |
| 2000-06-07 | $0.75 | $0.75 | 10,334,400 | — | — |
| 2000-06-06 | $0.74 | $0.74 | 4,264,800 | — | — |
| 2000-06-05 | $0.75 | $0.75 | 13,881,600 | — | — |
| 2000-06-02 | $0.74 | $0.74 | 9,722,400 | — | — |
| 2000-06-01 | $0.75 | $0.75 | 3,057,600 | — | — |
| 2000-05-31 | $0.74 | $0.74 | 3,144,000 | — | — |
| 2000-05-30 | $0.72 | $0.72 | 2,282,400 | — | — |
| 2000-05-26 | $0.72 | $0.72 | 2,378,400 | — | — |
| 2000-05-25 | $0.73 | $0.73 | 5,270,400 | — | — |
| 2000-05-24 | $0.73 | $0.73 | 16,288,800 | — | — |
| 2000-05-23 | $0.71 | $0.71 | 3,554,400 | — | — |
| 2000-05-22 | $0.71 | $0.71 | 1,464,000 | — | — |
| 2000-05-19 | $0.71 | $0.71 | 880,800 | — | — |
| 2000-05-18 | $0.72 | $0.72 | 902,400 | — | — |
| 2000-05-17 | $0.72 | $0.72 | 6,981,600 | — | — |
| 2000-05-16 | $0.73 | $0.73 | 5,044,800 | — | — |
| 2000-05-15 | $0.76 | $0.76 | 1,312,800 | — | — |
| 2000-05-12 | $0.72 | $0.72 | 1,615,200 | — | — |
| 2000-05-11 | $0.75 | $0.75 | 1,550,400 | — | — |
| 2000-05-10 | $0.73 | $0.73 | 1,164,000 | — | — |
| 2000-05-09 | $0.75 | $0.75 | 1,286,400 | — | — |
| 2000-05-08 | $0.72 | $0.72 | 2,400,000 | — | — |
| 2000-05-05 | $0.76 | $0.76 | 820,800 | — | — |
| 2000-05-04 | $0.75 | $0.75 | 1,492,800 | — | — |
| 2000-05-03 | $0.74 | $0.74 | 2,241,600 | — | — |
| 2000-05-02 | $0.71 | $0.71 | 2,714,400 | — | — |
| 2000-05-01 | $0.75 | $0.75 | 777,600 | — | — |
| 2000-04-28 | $0.72 | $0.72 | 2,102,400 | — | — |
| 2000-04-27 | $0.73 | $0.73 | 1,485,600 | — | — |
| 2000-04-26 | $0.73 | $0.73 | 1,399,200 | — | — |
| 2000-04-25 | $0.76 | $0.76 | 1,399,200 | — | — |
| 2000-04-24 | $0.69 | $0.69 | 2,594,400 | — | — |
| 2000-04-20 | $0.73 | $0.73 | 2,436,000 | — | — |
| 2000-04-19 | $0.73 | $0.73 | 2,294,400 | — | — |
| 2000-04-18 | $0.74 | $0.74 | 3,388,800 | — | — |
| 2000-04-17 | $0.75 | $0.75 | 5,860,800 | — | — |
| 2000-04-14 | $0.77 | $0.77 | 4,620,000 | — | — |
| 2000-04-13 | $0.79 | $0.79 | 3,448,800 | — | — |
| 2000-04-12 | $0.79 | $0.79 | 2,544,000 | — | — |
| 2000-04-11 | $0.76 | $0.76 | 1,627,200 | — | — |
| 2000-04-10 | $0.78 | $0.78 | 1,992,000 | — | — |
| 2000-04-07 | $0.79 | $0.79 | 4,838,400 | — | — |
| 2000-04-06 | $0.78 | $0.78 | 3,703,200 | — | — |
| 2000-04-05 | $0.73 | $0.73 | 1,790,400 | — | — |
| 2000-04-04 | $0.75 | $0.75 | 4,044,000 | — | — |
| 2000-04-03 | $0.76 | $0.76 | 2,680,800 | — | — |
| 2000-03-31 | $0.73 | $0.73 | 4,044,000 | — | — |
| 2000-03-30 | $0.71 | $0.71 | 4,082,400 | — | — |
| 2000-03-29 | $0.74 | $0.74 | 2,812,800 | — | — |
| 2000-03-28 | $0.74 | $0.74 | 2,018,400 | — | — |
| 2000-03-27 | $0.74 | $0.74 | 4,130,400 | — | — |
| 2000-03-24 | $0.74 | $0.74 | 11,222,400 | — | — |
| 2000-03-23 | $0.77 | $0.77 | 8,253,600 | — | — |
| 2000-03-22 | $0.79 | $0.79 | 3,110,400 | — | — |
| 2000-03-21 | $0.81 | $0.81 | 9,148,800 | — | — |
| 2000-03-20 | $0.76 | $0.76 | 13,790,400 | — | — |
| 2000-03-17 | $0.74 | $0.74 | 3,828,000 | — | — |
| 2000-03-16 | $0.73 | $0.73 | 4,077,600 | — | — |
| 2000-03-15 | $0.70 | $0.70 | 5,143,200 | — | — |
| 2000-03-14 | $0.73 | $0.73 | 5,496,000 | — | — |
| 2000-03-13 | $0.75 | $0.75 | 4,036,800 | — | — |
| 2000-03-10 | $0.71 | $0.71 | 4,648,800 | — | — |
| 2000-03-09 | $0.73 | $0.73 | 3,283,200 | — | — |
| 2000-03-08 | $0.73 | $0.73 | 4,480,800 | — | — |
| 2000-03-07 | $0.69 | $0.69 | 7,468,800 | — | — |
| 2000-03-06 | $0.70 | $0.70 | 30,631,200 | — | — |
| 2000-03-03 | $0.72 | $0.72 | 9,578,400 | — | — |
| 2000-03-02 | $0.78 | $0.78 | 9,602,400 | — | — |
| 2000-03-01 | $0.87 | $0.87 | 6,739,200 | — | — |
| 2000-02-29 | $0.88 | $0.88 | 7,509,600 | — | — |
| 2000-02-28 | $0.91 | $0.91 | 13,833,600 | — | — |
| 2000-02-25 | $0.82 | $0.82 | 3,705,600 | — | — |
| 2000-02-24 | $0.83 | $0.83 | 6,777,600 | — | — |
| 2000-02-23 | $0.87 | $0.87 | 4,389,600 | — | — |
| 2000-02-22 | $0.89 | $0.89 | 9,984,000 | — | — |
| 2000-02-18 | $0.88 | $0.88 | 4,512,000 | — | — |
| 2000-02-17 | $0.89 | $0.89 | 5,047,200 | — | — |
| 2000-02-16 | $0.90 | $0.90 | 2,049,600 | — | — |
| 2000-02-15 | $0.89 | $0.89 | 3,676,800 | — | — |
| 2000-02-14 | $0.89 | $0.89 | 10,617,600 | — | — |
| 2000-02-11 | $0.87 | $0.87 | 11,306,400 | — | — |
| 2000-02-10 | $0.92 | $0.92 | 10,442,400 | — | — |
| 2000-02-09 | $0.83 | $0.83 | 3,360,000 | — | — |
| 2000-02-08 | $0.80 | $0.80 | 4,279,200 | — | — |
| 2000-02-07 | $0.81 | $0.81 | 3,588,000 | — | — |
| 2000-02-04 | $0.79 | $0.79 | 5,808,000 | — | — |
| 2000-02-03 | $0.79 | $0.79 | 3,732,000 | — | — |
| 2000-02-02 | $0.76 | $0.76 | 1,353,600 | — | — |
| 2000-02-01 | $0.73 | $0.73 | 2,220,000 | — | — |
| 2000-01-31 | $0.71 | $0.71 | 5,323,200 | — | — |
| 2000-01-28 | $0.75 | $0.75 | 1,656,000 | — | — |
| 2000-01-27 | $0.74 | $0.74 | 2,882,400 | — | — |
| 2000-01-26 | $0.75 | $0.75 | 5,800,800 | — | — |
| 2000-01-25 | $0.81 | $0.81 | 5,167,200 | — | — |
| 2000-01-24 | $0.81 | $0.81 | 6,326,400 | — | — |
| 2000-01-21 | $0.81 | $0.81 | 8,059,200 | — | — |
| 2000-01-20 | $0.82 | $0.82 | 8,088,000 | — | — |
| 2000-01-19 | $0.75 | $0.75 | 9,652,800 | — | — |
| 2000-01-18 | $0.74 | $0.74 | 8,304,000 | — | — |
| 2000-01-14 | $0.73 | $0.73 | 9,172,800 | — | — |
| 2000-01-13 | $0.72 | $0.72 | 3,945,600 | — | — |
| 2000-01-12 | $0.71 | $0.71 | 14,208,000 | — | — |
| 2000-01-11 | $0.71 | $0.71 | 2,385,600 | — | — |
| 2000-01-10 | $0.74 | $0.74 | 4,886,400 | — | — |
| 2000-01-07 | $0.73 | $0.73 | 2,592,000 | — | — |
| 2000-01-06 | $0.66 | $0.66 | 7,944,000 | — | — |
| 2000-01-05 | $0.71 | $0.71 | 8,841,600 | — | — |
| 2000-01-04 | $0.71 | $0.71 | 8,107,200 | — | — |
| 2000-01-03 | $0.81 | $0.81 | 5,620,800 | — | — |