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
- 1990-08-17 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 | $1.20 | $1.20 | 405,600 | — | — |
| 2000-12-28 | $1.20 | $1.20 | 825,600 | — | — |
| 2000-12-27 | $1.17 | $1.17 | 32,800 | — | — |
| 2000-12-26 | $1.14 | $1.14 | 72,800 | — | — |
| 2000-12-22 | $1.14 | $1.14 | 363,200 | — | — |
| 2000-12-21 | $1.14 | $1.14 | 24,800 | — | — |
| 2000-12-20 | $1.14 | $1.14 | 12,000 | — | — |
| 2000-12-19 | $1.14 | $1.14 | 55,200 | — | — |
| 2000-12-18 | $1.18 | $1.18 | 83,200 | — | — |
| 2000-12-15 | $1.20 | $1.20 | 21,600 | — | — |
| 2000-12-14 | $1.25 | $1.25 | 27,200 | — | — |
| 2000-12-13 | $1.25 | $1.25 | 279,200 | — | — |
| 2000-12-12 | $1.23 | $1.23 | 803,200 | — | — |
| 2000-12-11 | $1.20 | $1.20 | 47,200 | — | — |
| 2000-12-08 | $1.19 | $1.19 | 36,000 | — | — |
| 2000-12-07 | $1.19 | $1.19 | 252,000 | — | — |
| 2000-12-06 | $1.20 | $1.20 | 13,600 | — | — |
| 2000-12-05 | $1.20 | $1.20 | 32,800 | — | — |
| 2000-12-04 | $1.19 | $1.19 | 79,200 | — | — |
| 2000-12-01 | $1.19 | $1.19 | 261,600 | — | — |
| 2000-11-30 | $1.19 | $1.19 | 75,200 | — | — |
| 2000-11-29 | $1.19 | $1.19 | 54,400 | — | — |
| 2000-11-28 | $1.19 | $1.19 | 88,000 | — | — |
| 2000-11-27 | $1.19 | $1.19 | 45,600 | — | — |
| 2000-11-24 | $1.19 | $1.19 | 3,200 | — | — |
| 2000-11-22 | $1.19 | $1.19 | 94,400 | — | — |
| 2000-11-21 | $1.19 | $1.19 | 128,800 | — | — |
| 2000-11-20 | $1.17 | $1.17 | 109,600 | — | — |
| 2000-11-17 | $1.16 | $1.16 | 208,000 | — | — |
| 2000-11-16 | $1.14 | $1.14 | 151,200 | — | — |
| 2000-11-15 | $1.17 | $1.17 | 592,000 | — | — |
| 2000-11-14 | $1.14 | $1.14 | 386,400 | — | — |
| 2000-11-13 | $1.13 | $1.13 | 60,000 | — | — |
| 2000-11-10 | $1.13 | $1.13 | 30,400 | — | — |
| 2000-11-09 | $1.14 | $1.14 | 320,000 | — | — |
| 2000-11-08 | $1.13 | $1.13 | 20,800 | — | — |
| 2000-11-07 | $1.14 | $1.14 | 18,400 | — | — |
| 2000-11-06 | $1.14 | $1.14 | 61,600 | — | — |
| 2000-11-03 | $1.19 | $1.19 | 181,600 | — | — |
| 2000-11-02 | $1.15 | $1.15 | 192,000 | — | — |
| 2000-11-01 | $1.13 | $1.13 | 116,800 | — | — |
| 2000-10-31 | $1.15 | $1.15 | 22,400 | — | — |
| 2000-10-30 | $1.13 | $1.13 | 259,200 | — | — |
| 2000-10-27 | $1.16 | $1.16 | 137,600 | — | — |
| 2000-10-26 | $1.09 | $1.09 | 33,600 | — | — |
| 2000-10-25 | $1.12 | $1.12 | 339,200 | — | — |
| 2000-10-24 | $1.13 | $1.13 | 372,000 | — | — |
| 2000-10-23 | $1.06 | $1.06 | 632,800 | — | — |
| 2000-10-20 | $1.05 | $1.05 | 52,000 | — | — |
| 2000-10-19 | $1.06 | $1.06 | 282,400 | — | — |
| 2000-10-18 | $0.99 | $0.99 | 33,600 | — | — |
| 2000-10-17 | $1.03 | $1.03 | 64,000 | — | — |
| 2000-10-16 | $0.98 | $0.98 | 116,800 | — | — |
| 2000-10-13 | $1.05 | $1.05 | 192,800 | — | — |
| 2000-10-12 | $0.91 | $0.91 | 197,600 | — | — |
| 2000-10-11 | $0.89 | $0.89 | 224,800 | — | — |
| 2000-10-10 | $0.94 | $0.94 | 13,600 | — | — |
| 2000-10-09 | $0.91 | $0.91 | 88,800 | — | — |
| 2000-10-06 | $0.91 | $0.91 | 85,600 | — | — |
| 2000-10-05 | $0.91 | $0.91 | 9,600 | — | — |
| 2000-10-04 | $0.89 | $0.89 | 99,200 | — | — |
| 2000-10-03 | $0.89 | $0.89 | 165,600 | — | — |
| 2000-10-02 | $1.03 | $1.03 | 99,200 | — | — |
| 2000-09-29 | $1.07 | $1.07 | 103,200 | — | — |
| 2000-09-28 | $1.07 | $1.07 | 111,200 | — | — |
| 2000-09-27 | $1.09 | $1.09 | 75,200 | — | — |
| 2000-09-26 | $1.08 | $1.08 | 3,200 | — | — |
| 2000-09-25 | $1.08 | $1.08 | 56,000 | — | — |
| 2000-09-22 | $1.11 | $1.11 | 113,600 | — | — |
| 2000-09-21 | $1.13 | $1.13 | 56,800 | — | — |
| 2000-09-20 | $1.13 | $1.13 | 20,000 | — | — |
| 2000-09-19 | $1.13 | $1.13 | 136,800 | — | — |
| 2000-09-18 | $1.12 | $1.12 | 113,600 | — | — |
| 2000-09-15 | $1.13 | $1.13 | 4,000 | — | — |
| 2000-09-14 | $1.12 | $1.12 | 61,600 | — | — |
| 2000-09-13 | $1.10 | $1.10 | 88,000 | — | — |
| 2000-09-12 | $1.10 | $1.10 | 12,800 | — | — |
| 2000-09-11 | $1.08 | $1.08 | 71,200 | — | — |
| 2000-09-08 | $1.09 | $1.09 | 72,000 | — | — |
| 2000-09-07 | $1.11 | $1.11 | 92,000 | — | — |
| 2000-09-06 | $1.05 | $1.05 | 101,600 | — | — |
| 2000-09-05 | $1.05 | $1.05 | 40,800 | — | — |
| 2000-09-01 | $1.09 | $1.09 | 52,000 | — | — |
| 2000-08-31 | $1.09 | $1.09 | 166,400 | — | — |
| 2000-08-30 | $1.08 | $1.08 | 65,600 | — | — |
| 2000-08-29 | $1.06 | $1.06 | 3,200 | — | — |
| 2000-08-28 | $1.06 | $1.06 | 57,600 | — | — |
| 2000-08-25 | $1.08 | $1.08 | 232,000 | — | — |
| 2000-08-24 | $1.08 | $1.08 | 40,000 | — | — |
| 2000-08-23 | $1.08 | $1.08 | 319,200 | — | — |
| 2000-08-22 | $1.10 | $1.10 | 560,000 | — | — |
| 2000-08-21 | $1.06 | $1.06 | 21,600 | — | — |
| 2000-08-18 | $1.13 | $1.13 | 64,000 | — | — |
| 2000-08-17 | $1.08 | $1.08 | 96,000 | — | — |
| 2000-08-16 | $1.13 | $1.13 | 106,400 | — | — |
| 2000-08-15 | $1.13 | $1.13 | 148,800 | — | — |
| 2000-08-14 | $1.08 | $1.08 | 15,200 | — | — |
| 2000-08-11 | $1.08 | $1.08 | 20,800 | — | — |
| 2000-08-10 | $1.08 | $1.08 | 297,600 | — | — |
| 2000-08-09 | $1.11 | $1.11 | 212,800 | — | — |
| 2000-08-08 | $1.11 | $1.11 | 0 | — | — |
| 2000-08-07 | $1.11 | $1.11 | 26,400 | — | — |
| 2000-08-04 | $1.08 | $1.08 | 17,600 | — | — |
| 2000-08-03 | $1.09 | $1.09 | 1,737,600 | — | — |
| 2000-08-02 | $1.13 | $1.13 | 144,000 | — | — |
| 2000-08-01 | $1.13 | $1.13 | 91,200 | — | — |
| 2000-07-31 | $1.11 | $1.11 | 118,400 | — | — |
| 2000-07-28 | $1.11 | $1.11 | 173,600 | — | — |
| 2000-07-27 | $1.13 | $1.13 | 33,600 | — | — |
| 2000-07-26 | $1.16 | $1.16 | 16,000 | — | — |
| 2000-07-25 | $1.16 | $1.16 | 257,600 | — | — |
| 2000-07-24 | $1.13 | $1.13 | 114,400 | — | — |
| 2000-07-21 | $1.16 | $1.16 | 12,000 | — | — |
| 2000-07-20 | $1.13 | $1.13 | 133,600 | — | — |
| 2000-07-19 | $1.16 | $1.16 | 207,200 | — | — |
| 2000-07-18 | $1.11 | $1.11 | 184,000 | — | — |
| 2000-07-17 | $1.21 | $1.21 | 164,800 | — | — |
| 2000-07-14 | $1.22 | $1.22 | 559,200 | — | — |
| 2000-07-13 | $1.03 | $1.03 | 28,000 | — | — |
| 2000-07-12 | $1.03 | $1.03 | 48,000 | — | — |
| 2000-07-11 | $1.02 | $1.02 | 70,400 | — | — |
| 2000-07-10 | $1.03 | $1.03 | 27,200 | — | — |
| 2000-07-07 | $1.03 | $1.03 | 46,400 | — | — |
| 2000-07-06 | $1.02 | $1.02 | 8,000 | — | — |
| 2000-07-05 | $1.02 | $1.02 | 162,400 | — | — |
| 2000-07-03 | $1.02 | $1.02 | 61,600 | — | — |
| 2000-06-30 | $1.05 | $1.05 | 299,200 | — | — |
| 2000-06-29 | $1.05 | $1.05 | 85,600 | — | — |
| 2000-06-28 | $1.06 | $1.06 | 71,200 | — | — |
| 2000-06-27 | $1.03 | $1.03 | 97,600 | — | — |
| 2000-06-26 | $1.00 | $1.00 | 49,600 | — | — |
| 2000-06-23 | $1.00 | $1.00 | 50,400 | — | — |
| 2000-06-22 | $1.02 | $1.02 | 164,800 | — | — |
| 2000-06-21 | $1.02 | $1.02 | 220,000 | — | — |
| 2000-06-20 | $0.98 | $0.98 | 317,600 | — | — |
| 2000-06-19 | $1.02 | $1.02 | 85,600 | — | — |
| 2000-06-16 | $1.00 | $1.00 | 48,800 | — | — |
| 2000-06-15 | $1.00 | $1.00 | 23,200 | — | — |
| 2000-06-14 | $1.02 | $1.02 | 601,600 | — | — |
| 2000-06-13 | $1.00 | $1.00 | 330,400 | — | — |
| 2000-06-12 | $0.95 | $0.95 | 48,000 | — | — |
| 2000-06-09 | $0.91 | $0.91 | 69,600 | — | — |
| 2000-06-08 | $0.97 | $0.97 | 73,600 | — | — |
| 2000-06-07 | $0.95 | $0.95 | 23,200 | — | — |
| 2000-06-06 | $1.00 | $1.00 | 28,800 | — | — |
| 2000-06-05 | $0.94 | $0.94 | 31,200 | — | — |
| 2000-06-02 | $0.95 | $0.95 | 216,000 | — | — |
| 2000-06-01 | $0.97 | $0.97 | 24,000 | — | — |
| 2000-05-31 | $0.95 | $0.95 | 394,400 | — | — |
| 2000-05-30 | $1.00 | $1.00 | 492,000 | — | — |
| 2000-05-26 | $1.02 | $1.02 | 8,000 | — | — |
| 2000-05-25 | $1.03 | $1.03 | 204,800 | — | — |
| 2000-05-24 | $1.00 | $1.00 | 36,000 | — | — |
| 2000-05-23 | $1.00 | $1.00 | 45,600 | — | — |
| 2000-05-22 | $1.09 | $1.09 | 36,800 | — | — |
| 2000-05-19 | $1.06 | $1.06 | 167,200 | — | — |
| 2000-05-18 | $1.00 | $1.00 | 76,000 | — | — |
| 2000-05-17 | $0.97 | $0.97 | 30,400 | — | — |
| 2000-05-16 | $0.97 | $0.97 | 53,600 | — | — |
| 2000-05-15 | $1.00 | $1.00 | 18,400 | — | — |
| 2000-05-12 | $1.00 | $1.00 | 20,800 | — | — |
| 2000-05-11 | $1.00 | $1.00 | 162,400 | — | — |
| 2000-05-10 | $0.99 | $0.99 | 100,800 | — | — |
| 2000-05-09 | $0.98 | $0.98 | 53,600 | — | — |
| 2000-05-08 | $0.94 | $0.94 | 32,000 | — | — |
| 2000-05-05 | $0.95 | $0.95 | 95,200 | — | — |
| 2000-05-04 | $0.98 | $0.98 | 13,600 | — | — |
| 2000-05-03 | $0.97 | $0.97 | 468,000 | — | — |
| 2000-05-02 | $0.93 | $0.93 | 9,600 | — | — |
| 2000-05-01 | $0.96 | $0.96 | 124,800 | — | — |
| 2000-04-28 | $0.97 | $0.97 | 85,600 | — | — |
| 2000-04-27 | $0.91 | $0.91 | 60,800 | — | — |
| 2000-04-26 | $0.97 | $0.97 | 132,000 | — | — |
| 2000-04-25 | $0.95 | $0.95 | 68,800 | — | — |
| 2000-04-24 | $0.94 | $0.94 | 18,400 | — | — |
| 2000-04-20 | $1.01 | $1.01 | 8,800 | — | — |
| 2000-04-19 | $0.97 | $0.97 | 345,600 | — | — |
| 2000-04-18 | $1.00 | $1.00 | 188,000 | — | — |
| 2000-04-17 | $0.91 | $0.91 | 218,400 | — | — |
| 2000-04-14 | $1.07 | $1.07 | 105,600 | — | — |
| 2000-04-13 | $1.09 | $1.09 | 52,800 | — | — |
| 2000-04-12 | $1.16 | $1.16 | 65,600 | — | — |
| 2000-04-11 | $1.25 | $1.25 | 530,400 | — | — |
| 2000-04-10 | $1.23 | $1.23 | 242,400 | — | — |
| 2000-04-07 | $1.20 | $1.20 | 107,200 | — | — |
| 2000-04-06 | $1.13 | $1.13 | 399,200 | — | — |
| 2000-04-05 | $1.16 | $1.16 | 144,800 | — | — |
| 2000-04-04 | $1.19 | $1.19 | 579,200 | — | — |
| 2000-04-03 | $1.28 | $1.28 | 316,800 | — | — |
| 2000-03-31 | $1.38 | $1.37 | 790,400 | — | — |
| 2000-03-30 | $1.31 | $1.31 | 656,000 | — | — |
| 2000-03-29 | $1.31 | $1.31 | 640,000 | — | — |
| 2000-03-28 | $1.25 | $1.25 | 959,200 | — | — |
| 2000-03-27 | $1.20 | $1.20 | 171,200 | — | — |
| 2000-03-24 | $1.20 | $1.20 | 567,200 | — | — |
| 2000-03-23 | $1.13 | $1.13 | 526,400 | — | — |
| 2000-03-22 | $1.05 | $1.05 | 180,800 | — | — |
| 2000-03-21 | $1.02 | $1.02 | 16,800 | — | — |
| 2000-03-20 | $1.06 | $1.06 | 88,000 | — | — |
| 2000-03-17 | $1.09 | $1.09 | 91,200 | — | — |
| 2000-03-16 | $1.05 | $1.05 | 185,600 | — | — |
| 2000-03-15 | $1.03 | $1.03 | 44,800 | — | — |
| 2000-03-14 | $1.05 | $1.05 | 20,000 | — | — |
| 2000-03-13 | $1.13 | $1.13 | 35,200 | — | — |
| 2000-03-10 | $1.12 | $1.12 | 86,400 | — | — |
| 2000-03-09 | $1.06 | $1.06 | 227,200 | — | — |
| 2000-03-08 | $1.00 | $1.00 | 100,800 | — | — |
| 2000-03-07 | $1.06 | $1.06 | 236,800 | — | — |
| 2000-03-06 | $1.07 | $1.07 | 159,200 | — | — |
| 2000-03-03 | $1.04 | $1.04 | 12,800 | — | — |
| 2000-03-02 | $1.03 | $1.03 | 70,400 | — | — |
| 2000-03-01 | $1.01 | $1.01 | 125,600 | — | — |
| 2000-02-29 | $1.01 | $1.01 | 168,800 | — | — |
| 2000-02-28 | $1.03 | $1.03 | 199,200 | — | — |
| 2000-02-25 | $1.06 | $1.06 | 45,600 | — | — |
| 2000-02-24 | $1.10 | $1.10 | 160,800 | — | — |
| 2000-02-23 | $1.04 | $1.04 | 72,800 | — | — |
| 2000-02-22 | $1.03 | $1.03 | 52,800 | — | — |
| 2000-02-18 | $1.08 | $1.08 | 152,800 | — | — |
| 2000-02-17 | $1.12 | $1.12 | 104,000 | — | — |
| 2000-02-16 | $1.14 | $1.14 | 401,600 | — | — |
| 2000-02-15 | $1.13 | $1.13 | 633,600 | — | — |
| 2000-02-14 | $1.19 | $1.19 | 1,274,400 | — | — |
| 2000-02-11 | $1.06 | $1.06 | 304,800 | — | — |
| 2000-02-10 | $1.13 | $1.13 | 1,544,000 | — | — |
| 2000-02-09 | $0.90 | $0.90 | 565,600 | — | — |
| 2000-02-08 | $0.89 | $0.89 | 31,200 | — | — |
| 2000-02-07 | $0.88 | $0.88 | 47,200 | — | — |
| 2000-02-04 | $0.89 | $0.89 | 288,000 | — | — |
| 2000-02-03 | $0.88 | $0.88 | 112,000 | — | — |
| 2000-02-02 | $0.88 | $0.88 | 33,600 | — | — |
| 2000-02-01 | $0.90 | $0.90 | 128,000 | — | — |
| 2000-01-31 | $0.91 | $0.91 | 113,600 | — | — |
| 2000-01-28 | $0.88 | $0.88 | 272,000 | — | — |
| 2000-01-27 | $0.88 | $0.88 | 81,600 | — | — |
| 2000-01-26 | $0.88 | $0.88 | 92,800 | — | — |
| 2000-01-25 | $0.87 | $0.87 | 40,000 | — | — |
| 2000-01-24 | $0.88 | $0.88 | 108,000 | — | — |
| 2000-01-21 | $0.84 | $0.84 | 28,000 | — | — |
| 2000-01-20 | $0.86 | $0.86 | 90,400 | — | — |
| 2000-01-19 | $0.88 | $0.88 | 166,400 | — | — |
| 2000-01-18 | $0.88 | $0.88 | 176,800 | — | — |
| 2000-01-14 | $0.88 | $0.88 | 576,000 | — | — |
| 2000-01-13 | $0.84 | $0.84 | 19,200 | — | — |
| 2000-01-12 | $0.86 | $0.86 | 29,600 | — | — |
| 2000-01-11 | $0.86 | $0.86 | 267,200 | — | — |
| 2000-01-10 | $0.83 | $0.83 | 197,600 | — | — |
| 2000-01-07 | $0.78 | $0.78 | 148,000 | — | — |
| 2000-01-06 | $0.83 | $0.83 | 11,200 | — | — |
| 2000-01-05 | $0.84 | $0.84 | 18,400 | — | — |
| 2000-01-04 | $0.84 | $0.84 | 41,600 | — | — |
| 2000-01-03 | $0.88 | $0.88 | 65,600 | — | — |