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
- 1994-12-16 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 | $1.06 | $1.07 | 12,000 | — | — |
| 2000-12-28 | $1.06 | $1.07 | 20,600 | — | — |
| 2000-12-27 | $1.00 | $1.01 | 18,500 | — | — |
| 2000-12-26 | $1.00 | $1.01 | 23,300 | — | — |
| 2000-12-22 | $0.94 | $0.95 | 5,000 | — | — |
| 2000-12-21 | $0.94 | $0.95 | 16,400 | — | — |
| 2000-12-20 | $0.94 | $0.95 | 29,000 | — | — |
| 2000-12-19 | $0.94 | $0.95 | 19,800 | — | — |
| 2000-12-18 | $0.94 | $0.95 | 6,900 | — | — |
| 2000-12-15 | $0.88 | $0.88 | 6,400 | — | — |
| 2000-12-14 | $0.88 | $0.88 | 3,500 | — | — |
| 2000-12-13 | $0.88 | $0.88 | 1,500 | — | — |
| 2000-12-12 | $0.94 | $0.95 | 600 | — | — |
| 2000-12-11 | $0.94 | $0.95 | 9,200 | — | — |
| 2000-12-08 | $1.00 | $1.01 | 900 | — | — |
| 2000-12-07 | $1.00 | $1.01 | 20,200 | — | — |
| 2000-12-06 | $0.94 | $0.95 | 8,400 | — | — |
| 2000-12-05 | $1.00 | $1.01 | 28,600 | — | — |
| 2000-12-04 | $1.06 | $1.07 | 5,300 | — | — |
| 2000-12-01 | $1.06 | $1.07 | 6,300 | — | — |
| 2000-11-30 | $1.06 | $1.07 | 16,700 | — | — |
| 2000-11-29 | $1.06 | $1.07 | 0 | — | — |
| 2000-11-28 | $1.06 | $1.07 | 6,600 | — | — |
| 2000-11-27 | $1.06 | $1.07 | 0 | — | — |
| 2000-11-24 | $1.06 | $1.07 | 6,400 | — | — |
| 2000-11-22 | $1.13 | $1.14 | 0 | — | — |
| 2000-11-21 | $1.13 | $1.14 | 24,300 | — | — |
| 2000-11-20 | $1.13 | $1.14 | 900 | — | — |
| 2000-11-17 | $1.13 | $1.14 | 19,100 | — | — |
| 2000-11-16 | $1.13 | $1.14 | 0 | — | — |
| 2000-11-15 | $1.13 | $1.14 | 0 | — | — |
| 2000-11-14 | $1.13 | $1.14 | 6,000 | — | — |
| 2000-11-13 | $1.13 | $1.14 | 26,600 | — | — |
| 2000-11-10 | $1.19 | $1.20 | 7,500 | — | — |
| 2000-11-09 | $1.31 | $1.32 | 0 | — | — |
| 2000-11-08 | $1.31 | $1.32 | 1,000 | — | — |
| 2000-11-07 | $1.31 | $1.32 | 17,000 | — | — |
| 2000-11-06 | $1.38 | $1.39 | 5,800 | — | — |
| 2000-11-03 | $1.31 | $1.32 | 13,600 | — | — |
| 2000-11-02 | $1.13 | $1.14 | 0 | — | — |
| 2000-11-01 | $1.13 | $1.14 | 0 | — | — |
| 2000-10-31 | $1.13 | $1.14 | 11,400 | — | — |
| 2000-10-30 | $1.13 | $1.14 | 0 | — | — |
| 2000-10-27 | $1.13 | $1.14 | 1,900 | — | — |
| 2000-10-26 | $1.13 | $1.14 | 4,600 | — | — |
| 2000-10-25 | $1.19 | $1.20 | 1,900 | — | — |
| 2000-10-24 | $1.19 | $1.20 | 6,400 | — | — |
| 2000-10-23 | $1.19 | $1.20 | 4,300 | — | — |
| 2000-10-20 | $1.19 | $1.20 | 3,400 | — | — |
| 2000-10-19 | $1.19 | $1.20 | 11,300 | — | — |
| 2000-10-18 | $1.19 | $1.20 | 1,500 | — | — |
| 2000-10-17 | $1.13 | $1.14 | 10,000 | — | — |
| 2000-10-16 | $1.19 | $1.20 | 3,700 | — | — |
| 2000-10-13 | $1.19 | $1.20 | 32,300 | — | — |
| 2000-10-12 | $1.06 | $1.07 | 11,200 | — | — |
| 2000-10-11 | $1.19 | $1.20 | 20,600 | — | — |
| 2000-10-10 | $1.19 | $1.20 | 9,800 | — | — |
| 2000-10-09 | $1.19 | $1.20 | 3,400 | — | — |
| 2000-10-06 | $1.25 | $1.26 | 12,000 | — | — |
| 2000-10-05 | $1.25 | $1.26 | 11,500 | — | — |
| 2000-10-04 | $1.31 | $1.32 | 7,400 | — | — |
| 2000-10-03 | $1.25 | $1.26 | 15,100 | — | — |
| 2000-10-02 | $1.25 | $1.26 | 8,000 | — | — |
| 2000-09-29 | $1.25 | $1.26 | 1,000 | — | — |
| 2000-09-28 | $1.31 | $1.32 | 5,300 | — | — |
| 2000-09-27 | $1.31 | $1.32 | 6,300 | — | — |
| 2000-09-26 | $1.44 | $1.45 | 5,600 | — | — |
| 2000-09-25 | $1.44 | $1.45 | 11,900 | — | — |
| 2000-09-22 | $1.50 | $1.51 | 23,500 | — | — |
| 2000-09-21 | $1.50 | $1.51 | 107,100 | — | — |
| 2000-09-20 | $1.50 | $1.51 | 33,600 | — | — |
| 2000-09-19 | $1.44 | $1.45 | 17,800 | — | — |
| 2000-09-18 | $1.50 | $1.51 | 78,400 | — | — |
| 2000-09-15 | $1.56 | $1.58 | 22,800 | — | — |
| 2000-09-14 | $1.56 | $1.58 | 12,900 | — | — |
| 2000-09-13 | $1.56 | $1.58 | 6,400 | — | — |
| 2000-09-12 | $1.50 | $1.51 | 10,100 | — | — |
| 2000-09-11 | $1.50 | $1.51 | 0 | — | — |
| 2000-09-08 | $1.50 | $1.51 | 12,000 | — | — |
| 2000-09-07 | $1.50 | $1.51 | 5,000 | — | — |
| 2000-09-06 | $1.50 | $1.51 | 24,600 | — | — |
| 2000-09-05 | $1.44 | $1.45 | 38,000 | — | — |
| 2000-09-01 | $1.38 | $1.39 | 25,400 | — | — |
| 2000-08-31 | $1.44 | $1.45 | 23,200 | — | — |
| 2000-08-30 | $1.44 | $1.45 | 8,300 | — | — |
| 2000-08-29 | $1.50 | $1.51 | 600 | — | — |
| 2000-08-28 | $1.56 | $1.58 | 3,500 | — | — |
| 2000-08-25 | $1.56 | $1.58 | 7,600 | — | — |
| 2000-08-24 | $1.56 | $1.58 | 19,400 | — | — |
| 2000-08-23 | $1.56 | $1.58 | 12,600 | — | — |
| 2000-08-22 | $1.50 | $1.51 | 11,000 | — | — |
| 2000-08-21 | $1.50 | $1.51 | 6,000 | — | — |
| 2000-08-18 | $1.44 | $1.45 | 10,400 | — | — |
| 2000-08-17 | $1.50 | $1.51 | 2,400 | — | — |
| 2000-08-16 | $1.50 | $1.51 | 4,200 | — | — |
| 2000-08-15 | $1.50 | $1.51 | 6,600 | — | — |
| 2000-08-14 | $1.50 | $1.51 | 5,700 | — | — |
| 2000-08-11 | $1.38 | $1.39 | 39,100 | — | — |
| 2000-08-10 | $1.38 | $1.39 | 7,200 | — | — |
| 2000-08-09 | $1.38 | $1.39 | 17,400 | — | — |
| 2000-08-08 | $1.44 | $1.45 | 14,100 | — | — |
| 2000-08-07 | $1.50 | $1.51 | 25,000 | — | — |
| 2000-08-04 | $1.50 | $1.51 | 17,000 | — | — |
| 2000-08-03 | $1.50 | $1.51 | 25,100 | — | — |
| 2000-08-02 | $1.69 | $1.70 | 7,000 | — | — |
| 2000-08-01 | $1.75 | $1.77 | 23,800 | — | — |
| 2000-07-31 | $1.81 | $1.83 | 23,100 | — | — |
| 2000-07-28 | $1.50 | $1.51 | 9,400 | — | — |
| 2000-07-27 | $1.50 | $1.51 | 37,700 | — | — |
| 2000-07-26 | $1.56 | $1.58 | 16,000 | — | — |
| 2000-07-25 | $1.63 | $1.64 | 18,300 | — | — |
| 2000-07-24 | $1.75 | $1.77 | 22,200 | — | — |
| 2000-07-21 | $1.88 | $1.89 | 28,200 | — | — |
| 2000-07-20 | $2.00 | $2.02 | 200,200 | — | — |
| 2000-07-19 | $1.94 | $1.96 | 129,300 | — | — |
| 2000-07-18 | $1.69 | $1.70 | 174,800 | — | — |
| 2000-07-17 | $1.38 | $1.39 | 17,600 | — | — |
| 2000-07-14 | $1.25 | $1.26 | 30,900 | — | — |
| 2000-07-13 | $1.25 | $1.26 | 102,800 | — | — |
| 2000-07-12 | $1.19 | $1.20 | 61,700 | — | — |
| 2000-07-11 | $1.06 | $1.07 | 194,500 | — | — |
| 2000-07-10 | $1.06 | $1.07 | 1,200 | — | — |
| 2000-07-07 | $1.06 | $1.07 | 5,600 | — | — |
| 2000-07-06 | $1.06 | $1.07 | 1,000 | — | — |
| 2000-07-05 | $1.13 | $1.14 | 6,400 | — | — |
| 2000-07-03 | $1.00 | $1.01 | 2,500 | — | — |
| 2000-06-30 | $1.06 | $1.07 | 0 | — | — |
| 2000-06-29 | $1.06 | $1.07 | 5,800 | — | — |
| 2000-06-28 | $1.06 | $1.07 | 3,400 | — | — |
| 2000-06-27 | $1.06 | $1.07 | 5,700 | — | — |
| 2000-06-26 | $1.06 | $1.07 | 3,800 | — | — |
| 2000-06-23 | $1.13 | $1.14 | 5,700 | — | — |
| 2000-06-22 | $1.19 | $1.20 | 2,500 | — | — |
| 2000-06-21 | $1.19 | $1.20 | 0 | — | — |
| 2000-06-20 | $1.19 | $1.20 | 4,300 | — | — |
| 2000-06-19 | $1.19 | $1.20 | 700 | — | — |
| 2000-06-16 | $1.19 | $1.20 | 1,200 | — | — |
| 2000-06-15 | $1.19 | $1.20 | 0 | — | — |
| 2000-06-14 | $1.19 | $1.20 | 3,100 | — | — |
| 2000-06-13 | $1.25 | $1.26 | 11,500 | — | — |
| 2000-06-12 | $1.31 | $1.32 | 9,900 | — | — |
| 2000-06-09 | $1.25 | $1.26 | 18,100 | — | — |
| 2000-06-08 | $1.19 | $1.20 | 1,700 | — | — |
| 2000-06-07 | $1.25 | $1.26 | 3,600 | — | — |
| 2000-06-06 | $1.25 | $1.26 | 6,100 | — | — |
| 2000-06-05 | $1.19 | $1.20 | 4,000 | — | — |
| 2000-06-02 | $1.13 | $1.14 | 6,100 | — | — |
| 2000-06-01 | $1.19 | $1.20 | 5,800 | — | — |
| 2000-05-31 | $1.38 | $1.39 | 27,000 | — | — |
| 2000-05-30 | $1.19 | $1.20 | 7,300 | — | — |
| 2000-05-26 | $1.25 | $1.26 | 5,200 | — | — |
| 2000-05-25 | $1.31 | $1.32 | 33,100 | — | — |
| 2000-05-24 | $1.44 | $1.45 | 33,200 | — | — |
| 2000-05-23 | $1.44 | $1.45 | 24,400 | — | — |
| 2000-05-22 | $1.44 | $1.45 | 8,600 | — | — |
| 2000-05-19 | $1.44 | $1.45 | 19,900 | — | — |
| 2000-05-18 | $1.44 | $1.45 | 73,900 | — | — |
| 2000-05-17 | $1.44 | $1.45 | 38,100 | — | — |
| 2000-05-16 | $1.44 | $1.45 | 31,900 | — | — |
| 2000-05-15 | $1.25 | $1.26 | 10,200 | — | — |
| 2000-05-12 | $1.25 | $1.26 | 7,000 | — | — |
| 2000-05-11 | $1.25 | $1.26 | 9,800 | — | — |
| 2000-05-10 | $1.19 | $1.20 | 8,500 | — | — |
| 2000-05-09 | $1.13 | $1.14 | 18,300 | — | — |
| 2000-05-08 | $1.13 | $1.14 | 96,300 | — | — |
| 2000-05-05 | $1.13 | $1.14 | 3,000 | — | — |
| 2000-05-04 | $1.19 | $1.20 | 14,300 | — | — |
| 2000-05-03 | $1.13 | $1.14 | 8,300 | — | — |
| 2000-05-02 | $1.00 | $1.01 | 3,200 | — | — |
| 2000-05-01 | $1.00 | $1.01 | 5,400 | — | — |
| 2000-04-28 | $1.00 | $1.01 | 10,000 | — | — |
| 2000-04-27 | $1.00 | $1.01 | 7,100 | — | — |
| 2000-04-26 | $1.00 | $1.01 | 18,500 | — | — |
| 2000-04-25 | $1.06 | $1.07 | 7,700 | — | — |
| 2000-04-24 | $1.00 | $1.01 | 6,000 | — | — |
| 2000-04-20 | $0.94 | $0.95 | 20,900 | — | — |
| 2000-04-19 | $1.00 | $1.01 | 20,500 | — | — |
| 2000-04-18 | $1.00 | $1.01 | 37,900 | — | — |
| 2000-04-17 | $0.88 | $0.88 | 229,100 | — | — |
| 2000-04-14 | $0.94 | $0.95 | 35,200 | — | — |
| 2000-04-13 | $1.00 | $1.01 | 14,600 | — | — |
| 2000-04-12 | $1.00 | $1.01 | 49,400 | — | — |
| 2000-04-11 | $1.06 | $1.07 | 22,700 | — | — |
| 2000-04-10 | $1.13 | $1.14 | 10,100 | — | — |
| 2000-04-07 | $1.13 | $1.14 | 5,500 | — | — |
| 2000-04-06 | $1.00 | $1.01 | 4,800 | — | — |
| 2000-04-05 | $1.13 | $1.14 | 6,300 | — | — |
| 2000-04-04 | $1.13 | $1.14 | 34,300 | — | — |
| 2000-04-03 | $1.13 | $1.14 | 9,300 | — | — |
| 2000-03-31 | $1.25 | $1.26 | 18,000 | — | — |
| 2000-03-30 | $1.19 | $1.20 | 25,400 | — | — |
| 2000-03-29 | $1.25 | $1.26 | 6,100 | — | — |
| 2000-03-28 | $1.25 | $1.26 | 9,200 | — | — |
| 2000-03-27 | $1.31 | $1.32 | 5,500 | — | — |
| 2000-03-24 | $1.25 | $1.26 | 15,000 | — | — |
| 2000-03-23 | $1.19 | $1.20 | 42,400 | — | — |
| 2000-03-22 | $1.13 | $1.14 | 14,800 | — | — |
| 2000-03-21 | $1.13 | $1.14 | 122,500 | — | — |
| 2000-03-20 | $1.25 | $1.26 | 35,600 | — | — |
| 2000-03-17 | $1.25 | $1.26 | 12,400 | — | — |
| 2000-03-16 | $1.38 | $1.39 | 24,600 | — | — |
| 2000-03-15 | $1.44 | $1.45 | 9,300 | — | — |
| 2000-03-14 | $1.38 | $1.39 | 25,600 | — | — |
| 2000-03-13 | $1.38 | $1.39 | 36,100 | — | — |
| 2000-03-10 | $1.31 | $1.32 | 11,400 | — | — |
| 2000-03-09 | $1.38 | $1.39 | 9,700 | — | — |
| 2000-03-08 | $1.31 | $1.32 | 108,000 | — | — |
| 2000-03-07 | $1.31 | $1.32 | 300 | — | — |
| 2000-03-06 | $1.31 | $1.32 | 3,900 | — | — |
| 2000-03-03 | $1.31 | $1.32 | 14,200 | — | — |
| 2000-03-02 | $1.31 | $1.32 | 23,300 | — | — |
| 2000-03-01 | $1.31 | $1.32 | 47,100 | — | — |
| 2000-02-29 | $1.31 | $1.32 | 13,600 | — | — |
| 2000-02-28 | $1.38 | $1.39 | 7,300 | — | — |
| 2000-02-25 | $1.38 | $1.39 | 10,800 | — | — |
| 2000-02-24 | $1.31 | $1.32 | 23,100 | — | — |
| 2000-02-23 | $1.38 | $1.39 | 31,700 | — | — |
| 2000-02-22 | $1.38 | $1.39 | 8,900 | — | — |
| 2000-02-18 | $1.31 | $1.32 | 35,700 | — | — |
| 2000-02-17 | $1.38 | $1.39 | 37,400 | — | — |
| 2000-02-16 | $1.38 | $1.39 | 78,400 | — | — |
| 2000-02-15 | $1.38 | $1.39 | 19,300 | — | — |
| 2000-02-14 | $1.44 | $1.45 | 29,400 | — | — |
| 2000-02-11 | $1.44 | $1.45 | 8,600 | — | — |
| 2000-02-10 | $1.44 | $1.45 | 26,300 | — | — |
| 2000-02-09 | $1.50 | $1.51 | 8,300 | — | — |
| 2000-02-08 | $1.50 | $1.51 | 9,300 | — | — |
| 2000-02-07 | $1.50 | $1.51 | 2,500 | — | — |
| 2000-02-04 | $1.56 | $1.58 | 15,500 | — | — |
| 2000-02-03 | $1.50 | $1.51 | 4,600 | — | — |
| 2000-02-02 | $1.50 | $1.51 | 17,100 | — | — |
| 2000-02-01 | $1.56 | $1.58 | 57,300 | — | — |
| 2000-01-31 | $1.63 | $1.64 | 23,700 | — | — |
| 2000-01-28 | $1.56 | $1.58 | 51,100 | — | — |
| 2000-01-27 | $1.56 | $1.58 | 100,900 | — | — |
| 2000-01-26 | $1.50 | $1.51 | 76,600 | — | — |
| 2000-01-25 | $1.19 | $1.20 | 25,000 | — | — |
| 2000-01-24 | $1.19 | $1.20 | 48,800 | — | — |
| 2000-01-21 | $1.19 | $1.20 | 16,200 | — | — |
| 2000-01-20 | $1.25 | $1.26 | 35,500 | — | — |
| 2000-01-19 | $1.25 | $1.26 | 19,900 | — | — |
| 2000-01-18 | $1.25 | $1.26 | 37,500 | — | — |
| 2000-01-14 | $1.38 | $1.39 | 23,600 | — | — |
| 2000-01-13 | $1.31 | $1.32 | 18,300 | — | — |
| 2000-01-12 | $1.31 | $1.32 | 40,500 | — | — |
| 2000-01-11 | $1.50 | $1.51 | 44,700 | — | — |
| 2000-01-10 | $1.63 | $1.64 | 56,400 | — | — |
| 2000-01-07 | $1.50 | $1.51 | 53,600 | — | — |
| 2000-01-06 | $1.25 | $1.26 | 35,500 | — | — |
| 2000-01-05 | $1.19 | $1.20 | 20,800 | — | — |
| 2000-01-04 | $1.19 | $1.20 | 24,400 | — | — |
| 2000-01-03 | $1.25 | $1.26 | 63,900 | — | — |