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
- 1980-03-17 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 | $1.17 | $2.12 | 347,200 | — | — |
| 2000-12-28 | $1.14 | $2.06 | 140,800 | — | — |
| 2000-12-27 | $1.11 | $2.00 | 132,800 | — | — |
| 2000-12-26 | $1.09 | $1.98 | 163,200 | — | — |
| 2000-12-22 | $1.08 | $1.95 | 185,600 | — | — |
| 2000-12-21 | $1.08 | $1.95 | 228,800 | — | — |
| 2000-12-20 | $1.07 | $1.93 | 436,800 | — | — |
| 2000-12-19 | $1.09 | $1.94 | 710,400 | — | — |
| 2000-12-18 | $1.06 | $1.89 | 1,459,200 | — | — |
| 2000-12-15 | $0.94 | $1.68 | 550,400 | — | — |
| 2000-12-14 | $0.80 | $1.43 | 9,600 | — | — |
| 2000-12-13 | $0.80 | $1.43 | 118,400 | — | — |
| 2000-12-12 | $0.80 | $1.43 | 217,600 | — | — |
| 2000-12-11 | $0.83 | $1.48 | 160,000 | — | — |
| 2000-12-08 | $0.81 | $1.45 | 76,800 | — | — |
| 2000-12-07 | $0.80 | $1.43 | 238,400 | — | — |
| 2000-12-06 | $0.80 | $1.43 | 17,600 | — | — |
| 2000-12-05 | $0.81 | $1.45 | 52,800 | — | — |
| 2000-12-04 | $0.82 | $1.47 | 25,600 | — | — |
| 2000-12-01 | $0.82 | $1.47 | 68,800 | — | — |
| 2000-11-30 | $0.84 | $1.49 | 24,000 | — | — |
| 2000-11-29 | $0.85 | $1.52 | 41,600 | — | — |
| 2000-11-28 | $0.85 | $1.52 | 94,400 | — | — |
| 2000-11-27 | $0.82 | $1.47 | 32,000 | — | — |
| 2000-11-24 | $0.83 | $1.49 | 35,200 | — | — |
| 2000-11-22 | $0.84 | $1.51 | 99,200 | — | — |
| 2000-11-21 | $0.86 | $1.53 | 134,400 | — | — |
| 2000-11-20 | $0.82 | $1.46 | 76,800 | — | — |
| 2000-11-17 | $0.84 | $1.49 | 46,400 | — | — |
| 2000-11-16 | $0.84 | $1.51 | 49,600 | — | — |
| 2000-11-15 | $0.84 | $1.49 | 100,800 | — | — |
| 2000-11-14 | $0.83 | $1.48 | 49,600 | — | — |
| 2000-11-13 | $0.83 | $1.48 | 35,200 | — | — |
| 2000-11-10 | $0.83 | $1.48 | 177,600 | — | — |
| 2000-11-09 | $0.83 | $1.48 | 276,800 | — | — |
| 2000-11-08 | $0.83 | $1.48 | 427,200 | — | — |
| 2000-11-07 | $0.82 | $1.47 | 334,400 | — | — |
| 2000-11-06 | $0.81 | $1.45 | 248,000 | — | — |
| 2000-11-03 | $0.81 | $1.45 | 96,000 | — | — |
| 2000-11-02 | $0.79 | $1.41 | 19,200 | — | — |
| 2000-11-01 | $0.80 | $1.43 | 72,000 | — | — |
| 2000-10-31 | $0.78 | $1.40 | 8,000 | — | — |
| 2000-10-30 | $0.78 | $1.40 | 36,800 | — | — |
| 2000-10-27 | $0.78 | $1.40 | 52,800 | — | — |
| 2000-10-26 | $0.76 | $1.36 | 24,000 | — | — |
| 2000-10-25 | $0.76 | $1.36 | 246,400 | — | — |
| 2000-10-24 | $0.79 | $1.41 | 48,000 | — | — |
| 2000-10-23 | $0.79 | $1.42 | 124,800 | — | — |
| 2000-10-20 | $0.80 | $1.43 | 17,600 | — | — |
| 2000-10-19 | $0.80 | $1.43 | 72,000 | — | — |
| 2000-10-18 | $0.82 | $1.47 | 0 | — | — |
| 2000-10-17 | $0.82 | $1.47 | 44,800 | — | — |
| 2000-10-16 | $0.83 | $1.48 | 304,000 | — | — |
| 2000-10-13 | $0.80 | $1.43 | 137,600 | — | — |
| 2000-10-12 | $0.77 | $1.38 | 188,800 | — | — |
| 2000-10-11 | $0.77 | $1.37 | 27,200 | — | — |
| 2000-10-10 | $0.77 | $1.38 | 33,600 | — | — |
| 2000-10-09 | $0.77 | $1.37 | 73,600 | — | — |
| 2000-10-06 | $0.77 | $1.38 | 65,600 | — | — |
| 2000-10-05 | $0.76 | $1.36 | 179,200 | — | — |
| 2000-10-04 | $0.76 | $1.36 | 200,000 | — | — |
| 2000-10-03 | $0.76 | $1.36 | 121,600 | — | — |
| 2000-10-02 | $0.77 | $1.38 | 38,400 | — | — |
| 2000-09-29 | $0.77 | $1.38 | 48,000 | — | — |
| 2000-09-28 | $0.78 | $1.40 | 49,600 | — | — |
| 2000-09-27 | $0.79 | $1.41 | 81,600 | — | — |
| 2000-09-26 | $0.79 | $1.39 | 17,600 | — | — |
| 2000-09-25 | $0.80 | $1.40 | 113,600 | — | — |
| 2000-09-22 | $0.80 | $1.40 | 118,400 | — | — |
| 2000-09-21 | $0.80 | $1.40 | 48,000 | — | — |
| 2000-09-20 | $0.79 | $1.39 | 73,600 | — | — |
| 2000-09-19 | $0.79 | $1.40 | 30,400 | — | — |
| 2000-09-18 | $0.80 | $1.42 | 73,600 | — | — |
| 2000-09-15 | $0.80 | $1.42 | 108,800 | — | — |
| 2000-09-14 | $0.78 | $1.38 | 35,200 | — | — |
| 2000-09-13 | $0.77 | $1.36 | 201,600 | — | — |
| 2000-09-12 | $0.80 | $1.40 | 236,800 | — | — |
| 2000-09-11 | $0.81 | $1.43 | 582,400 | — | — |
| 2000-09-08 | $0.80 | $1.41 | 48,000 | — | — |
| 2000-09-07 | $0.80 | $1.41 | 25,600 | — | — |
| 2000-09-06 | $0.80 | $1.41 | 6,400 | — | — |
| 2000-09-05 | $0.80 | $1.40 | 1,600 | — | — |
| 2000-09-01 | $0.80 | $1.41 | 52,800 | — | — |
| 2000-08-31 | $0.80 | $1.42 | 108,800 | — | — |
| 2000-08-30 | $0.80 | $1.42 | 17,600 | — | — |
| 2000-08-29 | $0.80 | $1.42 | 68,800 | — | — |
| 2000-08-28 | $0.80 | $1.42 | 38,400 | — | — |
| 2000-08-25 | $0.82 | $1.45 | 11,200 | — | — |
| 2000-08-24 | $0.81 | $1.43 | 118,400 | — | — |
| 2000-08-23 | $0.82 | $1.45 | 104,000 | — | — |
| 2000-08-22 | $0.82 | $1.45 | 36,800 | — | — |
| 2000-08-21 | $0.81 | $1.43 | 91,200 | — | — |
| 2000-08-18 | $0.82 | $1.45 | 233,600 | — | — |
| 2000-08-17 | $0.79 | $1.39 | 20,800 | — | — |
| 2000-08-16 | $0.78 | $1.38 | 64,000 | — | — |
| 2000-08-15 | $0.77 | $1.36 | 49,600 | — | — |
| 2000-08-14 | $0.76 | $1.34 | 67,200 | — | — |
| 2000-08-11 | $0.76 | $1.34 | 46,400 | — | — |
| 2000-08-10 | $0.77 | $1.35 | 11,200 | — | — |
| 2000-08-09 | $0.77 | $1.36 | 19,200 | — | — |
| 2000-08-08 | $0.76 | $1.34 | 8,000 | — | — |
| 2000-08-07 | $0.77 | $1.35 | 19,200 | — | — |
| 2000-08-04 | $0.76 | $1.34 | 35,200 | — | — |
| 2000-08-03 | $0.75 | $1.32 | 1,600 | — | — |
| 2000-08-02 | $0.76 | $1.34 | 1,600 | — | — |
| 2000-08-01 | $0.76 | $1.34 | 38,400 | — | — |
| 2000-07-31 | $0.75 | $1.32 | 8,000 | — | — |
| 2000-07-28 | $0.75 | $1.32 | 113,600 | — | — |
| 2000-07-27 | $0.75 | $1.32 | 70,400 | — | — |
| 2000-07-26 | $0.76 | $1.34 | 22,400 | — | — |
| 2000-07-25 | $0.76 | $1.34 | 68,800 | — | — |
| 2000-07-24 | $0.77 | $1.35 | 75,200 | — | — |
| 2000-07-21 | $0.78 | $1.38 | 24,000 | — | — |
| 2000-07-20 | $0.80 | $1.40 | 8,000 | — | — |
| 2000-07-19 | $0.80 | $1.42 | 54,400 | — | — |
| 2000-07-18 | $0.82 | $1.45 | 62,400 | — | — |
| 2000-07-17 | $0.79 | $1.39 | 121,600 | — | — |
| 2000-07-14 | $0.79 | $1.38 | 67,200 | — | — |
| 2000-07-13 | $0.78 | $1.38 | 33,600 | — | — |
| 2000-07-12 | $0.77 | $1.35 | 51,200 | — | — |
| 2000-07-11 | $0.76 | $1.34 | 16,000 | — | — |
| 2000-07-10 | $0.76 | $1.34 | 54,400 | — | — |
| 2000-07-07 | $0.75 | $1.33 | 60,800 | — | — |
| 2000-07-06 | $0.75 | $1.32 | 3,200 | — | — |
| 2000-07-05 | $0.76 | $1.34 | 16,000 | — | — |
| 2000-07-03 | $0.74 | $1.31 | 12,800 | — | — |
| 2000-06-30 | $0.74 | $1.31 | 54,400 | — | — |
| 2000-06-29 | $0.76 | $1.34 | 86,400 | — | — |
| 2000-06-28 | $0.77 | $1.36 | 43,200 | — | — |
| 2000-06-27 | $0.79 | $1.39 | 22,400 | — | — |
| 2000-06-26 | $0.78 | $1.38 | 134,400 | — | — |
| 2000-06-23 | $0.77 | $1.36 | 163,200 | — | — |
| 2000-06-22 | $0.77 | $1.35 | 14,400 | — | — |
| 2000-06-21 | $0.77 | $1.35 | 72,000 | — | — |
| 2000-06-20 | $0.77 | $1.35 | 40,000 | — | — |
| 2000-06-19 | $0.75 | $1.32 | 208,000 | — | — |
| 2000-06-16 | $0.78 | $1.37 | 120,000 | — | — |
| 2000-06-15 | $0.81 | $1.43 | 347,200 | — | — |
| 2000-06-14 | $0.83 | $1.46 | 1,196,800 | — | — |
| 2000-06-13 | $0.74 | $1.29 | 296,000 | — | — |
| 2000-06-12 | $0.73 | $1.26 | 152,000 | — | — |
| 2000-06-09 | $0.70 | $1.21 | 435,200 | — | — |
| 2000-06-08 | $0.63 | $1.10 | 49,600 | — | — |
| 2000-06-07 | $0.61 | $1.06 | 80,000 | — | — |
| 2000-06-06 | $0.62 | $1.07 | 392,000 | — | — |
| 2000-06-05 | $0.63 | $1.09 | 67,200 | — | — |
| 2000-06-02 | $0.62 | $1.07 | 500,800 | — | — |
| 2000-06-01 | $0.63 | $1.09 | 92,800 | — | — |
| 2000-05-31 | $0.63 | $1.09 | 28,800 | — | — |
| 2000-05-30 | $0.65 | $1.13 | 208,000 | — | — |
| 2000-05-26 | $0.62 | $1.07 | 48,000 | — | — |
| 2000-05-25 | $0.61 | $1.07 | 19,200 | — | — |
| 2000-05-24 | $0.60 | $1.05 | 28,800 | — | — |
| 2000-05-23 | $0.62 | $1.07 | 217,600 | — | — |
| 2000-05-22 | $0.62 | $1.08 | 60,800 | — | — |
| 2000-05-19 | $0.63 | $1.10 | 49,600 | — | — |
| 2000-05-18 | $0.63 | $1.10 | 544,000 | — | — |
| 2000-05-17 | $0.59 | $1.02 | 550,400 | — | — |
| 2000-05-16 | $0.59 | $1.03 | 2,075,200 | — | — |
| 2000-05-15 | $0.60 | $1.04 | 192,000 | — | — |
| 2000-05-12 | $0.62 | $1.07 | 129,600 | — | — |
| 2000-05-11 | $0.62 | $1.07 | 590,400 | — | — |
| 2000-05-10 | $0.62 | $1.07 | 180,800 | — | — |
| 2000-05-09 | $0.62 | $1.08 | 321,600 | — | — |
| 2000-05-08 | $0.63 | $1.10 | 25,600 | — | — |
| 2000-05-05 | $0.64 | $1.11 | 59,200 | — | — |
| 2000-05-04 | $0.62 | $1.08 | 166,400 | — | — |
| 2000-05-03 | $0.63 | $1.09 | 70,400 | — | — |
| 2000-05-02 | $0.63 | $1.09 | 144,000 | — | — |
| 2000-05-01 | $0.65 | $1.13 | 11,200 | — | — |
| 2000-04-28 | $0.65 | $1.13 | 123,200 | — | — |
| 2000-04-27 | $0.65 | $1.13 | 44,800 | — | — |
| 2000-04-26 | $0.64 | $1.12 | 144,000 | — | — |
| 2000-04-25 | $0.67 | $1.16 | 123,200 | — | — |
| 2000-04-24 | $0.67 | $1.16 | 43,200 | — | — |
| 2000-04-20 | $0.66 | $1.15 | 182,400 | — | — |
| 2000-04-19 | $0.66 | $1.15 | 536,000 | — | — |
| 2000-04-18 | $0.65 | $1.13 | 11,268,800 | — | — |
| 2000-04-17 | $0.64 | $1.11 | 155,200 | — | — |
| 2000-04-14 | $0.66 | $1.14 | 43,200 | — | — |
| 2000-04-13 | $0.69 | $1.19 | 227,200 | — | — |
| 2000-04-12 | $0.67 | $1.17 | 139,200 | — | — |
| 2000-04-11 | $0.71 | $1.24 | 246,400 | — | — |
| 2000-04-10 | $0.66 | $1.14 | 230,400 | — | — |
| 2000-04-07 | $0.64 | $1.11 | 211,200 | — | — |
| 2000-04-06 | $0.63 | $1.09 | 252,800 | — | — |
| 2000-04-05 | $0.66 | $1.15 | 294,400 | — | — |
| 2000-04-04 | $0.70 | $1.22 | 104,000 | — | — |
| 2000-04-03 | $0.69 | $1.20 | 68,800 | — | — |
| 2000-03-31 | $0.72 | $1.25 | 43,200 | — | — |
| 2000-03-30 | $0.73 | $1.26 | 222,400 | — | — |
| 2000-03-29 | $0.78 | $1.36 | 22,400 | — | — |
| 2000-03-28 | $0.77 | $1.34 | 81,600 | — | — |
| 2000-03-27 | $0.78 | $1.36 | 30,400 | — | — |
| 2000-03-24 | $0.77 | $1.33 | 97,600 | — | — |
| 2000-03-23 | $0.78 | $1.36 | 64,000 | — | — |
| 2000-03-22 | $0.78 | $1.36 | 19,200 | — | — |
| 2000-03-21 | $0.77 | $1.34 | 11,200 | — | — |
| 2000-03-20 | $0.77 | $1.33 | 64,000 | — | — |
| 2000-03-17 | $0.76 | $1.32 | 54,400 | — | — |
| 2000-03-16 | $0.76 | $1.32 | 14,400 | — | — |
| 2000-03-15 | $0.76 | $1.32 | 65,600 | — | — |
| 2000-03-14 | $0.76 | $1.30 | 131,200 | — | — |
| 2000-03-13 | $0.77 | $1.33 | 102,400 | — | — |
| 2000-03-10 | $0.80 | $1.38 | 156,800 | — | — |
| 2000-03-09 | $0.83 | $1.42 | 20,800 | — | — |
| 2000-03-08 | $0.83 | $1.42 | 16,000 | — | — |
| 2000-03-07 | $0.84 | $1.43 | 48,000 | — | — |
| 2000-03-06 | $0.84 | $1.43 | 48,000 | — | — |
| 2000-03-03 | $0.84 | $1.43 | 172,800 | — | — |
| 2000-03-02 | $0.85 | $1.46 | 51,200 | — | — |
| 2000-03-01 | $0.84 | $1.45 | 92,800 | — | — |
| 2000-02-29 | $0.83 | $1.42 | 8,000 | — | — |
| 2000-02-28 | $0.83 | $1.42 | 28,800 | — | — |
| 2000-02-25 | $0.83 | $1.42 | 128,000 | — | — |
| 2000-02-24 | $0.82 | $1.41 | 67,200 | — | — |
| 2000-02-23 | $0.80 | $1.38 | 48,000 | — | — |
| 2000-02-22 | $0.81 | $1.39 | 49,600 | — | — |
| 2000-02-18 | $0.81 | $1.39 | 22,400 | — | — |
| 2000-02-17 | $0.82 | $1.41 | 244,800 | — | — |
| 2000-02-16 | $0.83 | $1.42 | 979,200 | — | — |
| 2000-02-15 | $0.84 | $1.45 | 128,000 | — | — |
| 2000-02-14 | $0.85 | $1.46 | 35,200 | — | — |
| 2000-02-11 | $0.86 | $1.47 | 446,400 | — | — |
| 2000-02-10 | $0.87 | $1.49 | 120,000 | — | — |
| 2000-02-09 | $0.86 | $1.47 | 123,200 | — | — |
| 2000-02-08 | $0.86 | $1.47 | 49,600 | — | — |
| 2000-02-07 | $0.86 | $1.47 | 30,400 | — | — |
| 2000-02-04 | $0.86 | $1.47 | 64,000 | — | — |
| 2000-02-03 | $0.86 | $1.47 | 278,400 | — | — |
| 2000-02-02 | $0.84 | $1.43 | 113,600 | — | — |
| 2000-02-01 | $0.85 | $1.46 | 105,600 | — | — |
| 2000-01-31 | $0.84 | $1.45 | 220,800 | — | — |
| 2000-01-28 | $0.86 | $1.47 | 131,200 | — | — |
| 2000-01-27 | $0.86 | $1.47 | 88,000 | — | — |
| 2000-01-26 | $0.86 | $1.47 | 160,000 | — | — |
| 2000-01-25 | $0.86 | $1.47 | 203,200 | — | — |
| 2000-01-24 | $0.86 | $1.47 | 630,400 | — | — |
| 2000-01-21 | $0.86 | $1.47 | 369,600 | — | — |
| 2000-01-20 | $0.84 | $1.44 | 33,600 | — | — |
| 2000-01-19 | $0.84 | $1.45 | 580,800 | — | — |
| 2000-01-18 | $0.85 | $1.45 | 97,600 | — | — |
| 2000-01-14 | $0.84 | $1.44 | 198,400 | — | — |
| 2000-01-13 | $0.86 | $1.47 | 184,000 | — | — |
| 2000-01-12 | $0.86 | $1.47 | 300,800 | — | — |
| 2000-01-11 | $0.87 | $1.49 | 92,800 | — | — |
| 2000-01-10 | $0.86 | $1.47 | 52,800 | — | — |
| 2000-01-07 | $0.86 | $1.48 | 67,200 | — | — |
| 2000-01-06 | $0.86 | $1.47 | 320,000 | — | — |
| 2000-01-05 | $0.87 | $1.49 | 108,800 | — | — |
| 2000-01-04 | $0.86 | $1.47 | 361,600 | — | — |
| 2000-01-03 | $0.85 | $1.46 | 40,000 | — | — |