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
- 1983-11-29 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 | $1.26 | $1.27 | 16,200 | — | — |
| 2000-12-28 | $1.22 | $1.23 | 104,288 | — | — |
| 2000-12-27 | $1.21 | $1.22 | 184,781 | — | — |
| 2000-12-26 | $1.23 | $1.24 | 54,675 | — | — |
| 2000-12-22 | $1.21 | $1.22 | 387,281 | — | — |
| 2000-12-21 | $1.23 | $1.24 | 25,819 | — | — |
| 2000-12-20 | $1.23 | $1.24 | 799,875 | — | — |
| 2000-12-19 | $1.18 | $1.19 | 1,281,319 | — | — |
| 2000-12-18 | $1.09 | $1.09 | 65,306 | — | — |
| 2000-12-15 | $1.12 | $1.13 | 14,175 | — | — |
| 2000-12-14 | $1.09 | $1.09 | 18,731 | — | — |
| 2000-12-13 | $1.14 | $1.14 | 46,575 | — | — |
| 2000-12-12 | $1.06 | $1.07 | 61,256 | — | — |
| 2000-12-11 | $1.01 | $1.02 | 14,175 | — | — |
| 2000-12-08 | $1.01 | $1.02 | 35,944 | — | — |
| 2000-12-07 | $1.04 | $1.04 | 7,088 | — | — |
| 2000-12-06 | $1.00 | $1.01 | 51,131 | — | — |
| 2000-12-05 | $1.01 | $1.02 | 62,775 | — | — |
| 2000-12-04 | $1.00 | $1.01 | 24,300 | — | — |
| 2000-12-01 | $1.04 | $1.04 | 19,744 | — | — |
| 2000-11-30 | $1.00 | $1.01 | 62,269 | — | — |
| 2000-11-29 | $1.00 | $1.01 | 49,106 | — | — |
| 2000-11-28 | $1.00 | $1.01 | 56,700 | — | — |
| 2000-11-27 | $0.99 | $0.99 | 5,569 | — | — |
| 2000-11-24 | $0.99 | $0.99 | 1,013 | — | — |
| 2000-11-22 | $0.99 | $0.99 | 7,594 | — | — |
| 2000-11-21 | $0.98 | $0.98 | 40,500 | — | — |
| 2000-11-20 | $0.98 | $0.98 | 12,656 | — | — |
| 2000-11-17 | $0.99 | $0.99 | 3,544 | — | — |
| 2000-11-16 | $1.02 | $1.03 | 22,781 | — | — |
| 2000-11-15 | $0.98 | $0.98 | 14,681 | — | — |
| 2000-11-14 | $0.99 | $0.99 | 236,925 | — | — |
| 2000-11-13 | $0.98 | $0.98 | 12,150 | — | — |
| 2000-11-10 | $0.99 | $0.99 | 55,181 | — | — |
| 2000-11-09 | $0.96 | $0.97 | 9,619 | — | — |
| 2000-11-08 | $0.96 | $0.97 | 15,188 | — | — |
| 2000-11-07 | $1.00 | $1.01 | 416,138 | — | — |
| 2000-11-06 | $1.00 | $1.01 | 148,331 | — | — |
| 2000-11-03 | $0.96 | $0.97 | 84,544 | — | — |
| 2000-11-02 | $0.94 | $0.94 | 272,869 | — | — |
| 2000-11-01 | $0.95 | $0.96 | 46,069 | — | — |
| 2000-10-31 | $0.96 | $0.97 | 228,825 | — | — |
| 2000-10-30 | $0.95 | $0.96 | 16,706 | — | — |
| 2000-10-27 | $0.98 | $0.98 | 506 | — | — |
| 2000-10-26 | $0.98 | $0.98 | 2,025 | — | — |
| 2000-10-25 | $0.99 | $0.99 | 3,544 | — | — |
| 2000-10-24 | $0.99 | $0.99 | 506 | — | — |
| 2000-10-23 | $0.99 | $0.99 | 631,800 | — | — |
| 2000-10-20 | $0.96 | $0.97 | 14,681 | — | — |
| 2000-10-19 | $0.96 | $0.97 | 8,606 | — | — |
| 2000-10-18 | $0.96 | $0.97 | 34,931 | — | — |
| 2000-10-17 | $0.96 | $0.97 | 506 | — | — |
| 2000-10-16 | $0.95 | $0.96 | 13,163 | — | — |
| 2000-10-13 | $0.96 | $0.97 | 2,025 | — | — |
| 2000-10-12 | $0.96 | $0.97 | 45,563 | — | — |
| 2000-10-11 | $0.96 | $0.97 | 129,094 | — | — |
| 2000-10-10 | $0.98 | $0.98 | 61,256 | — | — |
| 2000-10-09 | $0.96 | $0.97 | 1,519 | — | — |
| 2000-10-06 | $1.06 | $1.07 | 20,756 | — | — |
| 2000-10-05 | $0.96 | $0.97 | 8,100 | — | — |
| 2000-10-04 | $0.99 | $0.99 | 57,206 | — | — |
| 2000-10-03 | $0.95 | $0.96 | 262,744 | — | — |
| 2000-10-02 | $0.99 | $0.99 | 76,444 | — | — |
| 2000-09-29 | $0.98 | $0.98 | 602,438 | — | — |
| 2000-09-28 | $1.00 | $1.01 | 924,919 | — | — |
| 2000-09-27 | $1.09 | $1.09 | 7,088 | — | — |
| 2000-09-26 | $1.05 | $1.06 | 2,531 | — | — |
| 2000-09-25 | $1.06 | $1.07 | 680,400 | — | — |
| 2000-09-22 | $1.05 | $1.06 | 87,581 | — | — |
| 2000-09-21 | $1.04 | $1.04 | 9,619 | — | — |
| 2000-09-20 | $1.01 | $1.02 | 28,350 | — | — |
| 2000-09-19 | $0.99 | $1.00 | 51,638 | — | — |
| 2000-09-18 | $0.98 | $0.98 | 167,569 | — | — |
| 2000-09-15 | $0.99 | $0.99 | 30,375 | — | — |
| 2000-09-14 | $1.01 | $1.02 | 102,769 | — | — |
| 2000-09-13 | $0.99 | $1.00 | 15,694 | — | — |
| 2000-09-12 | $0.99 | $1.00 | 77,963 | — | — |
| 2000-09-11 | $0.99 | $1.00 | 49,613 | — | — |
| 2000-09-08 | $1.02 | $1.03 | 27,844 | — | — |
| 2000-09-07 | $1.01 | $1.02 | 60,244 | — | — |
| 2000-09-06 | $1.01 | $1.02 | 78,469 | — | — |
| 2000-09-05 | $1.00 | $1.01 | 46,069 | — | — |
| 2000-09-01 | $1.00 | $1.01 | 32,906 | — | — |
| 2000-08-31 | $1.00 | $1.01 | 258,694 | — | — |
| 2000-08-30 | $1.01 | $1.02 | 37,463 | — | — |
| 2000-08-29 | $1.01 | $1.02 | 86,569 | — | — |
| 2000-08-28 | $0.96 | $0.97 | 30,881 | — | — |
| 2000-08-25 | $0.94 | $0.94 | 43,031 | — | — |
| 2000-08-24 | $0.99 | $0.99 | 44,044 | — | — |
| 2000-08-23 | $0.99 | $0.99 | 21,263 | — | — |
| 2000-08-22 | $0.99 | $0.99 | 55,181 | — | — |
| 2000-08-21 | $1.00 | $1.01 | 131,625 | — | — |
| 2000-08-18 | $1.02 | $1.03 | 34,425 | — | — |
| 2000-08-17 | $1.04 | $1.04 | 42,525 | — | — |
| 2000-08-16 | $1.05 | $1.06 | 82,519 | — | — |
| 2000-08-15 | $1.04 | $1.04 | 123,019 | — | — |
| 2000-08-14 | $0.98 | $0.99 | 372,094 | — | — |
| 2000-08-11 | $0.95 | $0.96 | 60,244 | — | — |
| 2000-08-10 | $0.98 | $0.98 | 56,700 | — | — |
| 2000-08-09 | $0.94 | $0.95 | 123,525 | — | — |
| 2000-08-08 | $0.96 | $0.97 | 253,125 | — | — |
| 2000-08-07 | $0.95 | $0.96 | 23,794 | — | — |
| 2000-08-04 | $0.94 | $0.94 | 11,138 | — | — |
| 2000-08-03 | $0.91 | $0.92 | 117,956 | — | — |
| 2000-08-02 | $0.91 | $0.92 | 27,338 | — | — |
| 2000-08-01 | $0.91 | $0.92 | 9,113 | — | — |
| 2000-07-31 | $0.94 | $0.94 | 49,613 | — | — |
| 2000-07-28 | $0.91 | $0.92 | 2,025 | — | — |
| 2000-07-27 | $0.93 | $0.93 | 10,631 | — | — |
| 2000-07-26 | $0.93 | $0.93 | 124,538 | — | — |
| 2000-07-25 | $0.91 | $0.92 | 0 | — | — |
| 2000-07-24 | $0.91 | $0.92 | 26,325 | — | — |
| 2000-07-21 | $0.91 | $0.92 | 506 | — | — |
| 2000-07-20 | $0.91 | $0.92 | 11,644 | — | — |
| 2000-07-19 | $0.91 | $0.92 | 0 | — | — |
| 2000-07-18 | $0.91 | $0.92 | 29,363 | — | — |
| 2000-07-17 | $0.90 | $0.91 | 116,944 | — | — |
| 2000-07-14 | $0.90 | $0.91 | 256,669 | — | — |
| 2000-07-13 | $0.90 | $0.91 | 9,619 | — | — |
| 2000-07-12 | $0.90 | $0.91 | 27,338 | — | — |
| 2000-07-11 | $0.90 | $0.91 | 4,556 | — | — |
| 2000-07-10 | $0.90 | $0.91 | 10,125 | — | — |
| 2000-07-07 | $0.90 | $0.91 | 8,606 | — | — |
| 2000-07-06 | $0.90 | $0.91 | 2,025 | — | — |
| 2000-07-05 | $0.90 | $0.90 | 16,200 | — | — |
| 2000-07-03 | $0.90 | $0.91 | 197,944 | — | — |
| 2000-06-30 | $0.89 | $0.89 | 568,013 | — | — |
| 2000-06-29 | $0.89 | $0.89 | 93,150 | — | — |
| 2000-06-28 | $0.90 | $0.91 | 53,156 | — | — |
| 2000-06-27 | $0.90 | $0.91 | 102,263 | — | — |
| 2000-06-26 | $0.90 | $0.91 | 7,594 | — | — |
| 2000-06-23 | $0.90 | $0.91 | 37,969 | — | — |
| 2000-06-22 | $0.91 | $0.92 | 19,744 | — | — |
| 2000-06-21 | $0.91 | $0.92 | 23,288 | — | — |
| 2000-06-20 | $0.91 | $0.92 | 42,019 | — | — |
| 2000-06-19 | $0.91 | $0.92 | 12,656 | — | — |
| 2000-06-16 | $0.94 | $0.94 | 139,219 | — | — |
| 2000-06-15 | $0.91 | $0.92 | 7,088 | — | — |
| 2000-06-14 | $0.94 | $0.94 | 38,981 | — | — |
| 2000-06-13 | $0.94 | $0.94 | 23,288 | — | — |
| 2000-06-12 | $0.96 | $0.97 | 19,238 | — | — |
| 2000-06-09 | $0.96 | $0.97 | 95,681 | — | — |
| 2000-06-08 | $0.94 | $0.94 | 106,313 | — | — |
| 2000-06-07 | $0.88 | $0.88 | 2,025 | — | — |
| 2000-06-06 | $0.91 | $0.91 | 37,969 | — | — |
| 2000-06-05 | $0.88 | $0.88 | 5,569 | — | — |
| 2000-06-02 | $0.86 | $0.87 | 15,694 | — | — |
| 2000-06-01 | $0.86 | $0.87 | 31,388 | — | — |
| 2000-05-31 | $0.85 | $0.86 | 56,700 | — | — |
| 2000-05-30 | $0.85 | $0.86 | 76,950 | — | — |
| 2000-05-26 | $0.86 | $0.86 | 251,100 | — | — |
| 2000-05-25 | $0.91 | $0.92 | 51,638 | — | — |
| 2000-05-24 | $0.99 | $0.99 | 65,306 | — | — |
| 2000-05-23 | $0.94 | $0.94 | 13,669 | — | — |
| 2000-05-22 | $0.92 | $0.92 | 9,113 | — | — |
| 2000-05-19 | $0.91 | $0.92 | 94,669 | — | — |
| 2000-05-18 | $0.89 | $0.89 | 3,038 | — | — |
| 2000-05-17 | $0.89 | $0.89 | 11,138 | — | — |
| 2000-05-16 | $0.86 | $0.87 | 27,844 | — | — |
| 2000-05-15 | $0.84 | $0.84 | 26,325 | — | — |
| 2000-05-12 | $0.85 | $0.86 | 0 | — | — |
| 2000-05-11 | $0.85 | $0.86 | 0 | — | — |
| 2000-05-10 | $0.85 | $0.86 | 122,513 | — | — |
| 2000-05-09 | $0.90 | $0.91 | 33,413 | — | — |
| 2000-05-08 | $0.90 | $0.91 | 85,050 | — | — |
| 2000-05-05 | $0.89 | $0.89 | 134,663 | — | — |
| 2000-05-04 | $0.94 | $0.94 | 156,938 | — | — |
| 2000-05-03 | $0.88 | $0.88 | 151,875 | — | — |
| 2000-05-02 | $0.73 | $0.74 | 166,050 | — | — |
| 2000-05-01 | $0.94 | $0.94 | 1,519 | — | — |
| 2000-04-28 | $0.97 | $0.97 | 20,756 | — | — |
| 2000-04-27 | $0.98 | $0.98 | 15,694 | — | — |
| 2000-04-26 | $0.96 | $0.97 | 54,169 | — | — |
| 2000-04-25 | $0.94 | $0.94 | 1,519 | — | — |
| 2000-04-24 | $0.94 | $0.94 | 6,581 | — | — |
| 2000-04-20 | $1.04 | $1.04 | 64,294 | — | — |
| 2000-04-19 | $0.91 | $0.92 | 7,594 | — | — |
| 2000-04-18 | $0.91 | $0.92 | 11,138 | — | — |
| 2000-04-17 | $0.94 | $0.94 | 11,138 | — | — |
| 2000-04-14 | $0.91 | $0.92 | 2,531 | — | — |
| 2000-04-13 | $0.99 | $0.99 | 74,925 | — | — |
| 2000-04-12 | $0.94 | $0.94 | 137,700 | — | — |
| 2000-04-11 | $0.91 | $0.92 | 298,181 | — | — |
| 2000-04-10 | $0.91 | $0.92 | 379,181 | — | — |
| 2000-04-07 | $1.06 | $1.07 | 317,925 | — | — |
| 2000-04-06 | $1.05 | $1.06 | 218,700 | — | — |
| 2000-04-05 | $1.06 | $1.07 | 60,244 | — | — |
| 2000-04-04 | $1.07 | $1.08 | 2,303,944 | — | — |
| 2000-04-03 | $1.05 | $1.06 | 48,094 | — | — |
| 2000-03-31 | $1.07 | $1.08 | 20,250 | — | — |
| 2000-03-30 | $1.05 | $1.06 | 12,656 | — | — |
| 2000-03-29 | $1.05 | $1.06 | 506 | — | — |
| 2000-03-28 | $1.05 | $1.06 | 22,275 | — | — |
| 2000-03-27 | $0.99 | $0.99 | 40,500 | — | — |
| 2000-03-24 | $1.12 | $1.13 | 73,913 | — | — |
| 2000-03-23 | $1.05 | $1.06 | 390,319 | — | — |
| 2000-03-22 | $1.05 | $1.06 | 477,900 | — | — |
| 2000-03-21 | $1.07 | $1.08 | 173,644 | — | — |
| 2000-03-20 | $1.16 | $1.17 | 163,013 | — | — |
| 2000-03-17 | $1.19 | $1.19 | 444,488 | — | — |
| 2000-03-16 | $1.20 | $1.21 | 49,106 | — | — |
| 2000-03-15 | $1.26 | $1.27 | 344,250 | — | — |
| 2000-03-14 | $1.28 | $1.29 | 86,063 | — | — |
| 2000-03-13 | $1.26 | $1.27 | 39,488 | — | — |
| 2000-03-10 | $1.21 | $1.22 | 192,375 | — | — |
| 2000-03-09 | $1.28 | $1.29 | 88,594 | — | — |
| 2000-03-08 | $1.28 | $1.29 | 95,175 | — | — |
| 2000-03-07 | $1.35 | $1.35 | 187,819 | — | — |
| 2000-03-06 | $1.34 | $1.35 | 17,719 | — | — |
| 2000-03-03 | $1.34 | $1.35 | 23,288 | — | — |
| 2000-03-02 | $1.36 | $1.37 | 97,706 | — | — |
| 2000-03-01 | $1.43 | $1.44 | 341,213 | — | — |
| 2000-02-29 | $1.41 | $1.42 | 2,531 | — | — |
| 2000-02-28 | $1.41 | $1.42 | 602,438 | — | — |
| 2000-02-25 | $1.42 | $1.43 | 157,950 | — | — |
| 2000-02-24 | $1.33 | $1.34 | 88,088 | — | — |
| 2000-02-23 | $1.32 | $1.33 | 54,169 | — | — |
| 2000-02-22 | $1.38 | $1.39 | 15,188 | — | — |
| 2000-02-18 | $1.38 | $1.39 | 100,744 | — | — |
| 2000-02-17 | $1.37 | $1.38 | 60,750 | — | — |
| 2000-02-16 | $1.36 | $1.37 | 840,375 | — | — |
| 2000-02-15 | $1.31 | $1.32 | 53,663 | — | — |
| 2000-02-14 | $1.33 | $1.34 | 134,663 | — | — |
| 2000-02-11 | $1.28 | $1.29 | 111,881 | — | — |
| 2000-02-10 | $1.33 | $1.34 | 72,900 | — | — |
| 2000-02-09 | $1.46 | $1.47 | 45,056 | — | — |
| 2000-02-08 | $1.61 | $1.62 | 53,156 | — | — |
| 2000-02-07 | $1.56 | $1.57 | 10,125 | — | — |
| 2000-02-04 | $1.58 | $1.59 | 52,144 | — | — |
| 2000-02-03 | $1.72 | $1.73 | 22,781 | — | — |
| 2000-02-02 | $1.72 | $1.73 | 32,906 | — | — |
| 2000-02-01 | $1.65 | $1.67 | 86,569 | — | — |
| 2000-01-31 | $1.61 | $1.62 | 13,669 | — | — |
| 2000-01-28 | $1.65 | $1.67 | 12,150 | — | — |
| 2000-01-27 | $1.78 | $1.79 | 36,956 | — | — |
| 2000-01-26 | $1.47 | $1.48 | 52,144 | — | — |
| 2000-01-25 | $1.60 | $1.62 | 8,100 | — | — |
| 2000-01-24 | $1.60 | $1.62 | 26,831 | — | — |
| 2000-01-21 | $1.73 | $1.74 | 79,988 | — | — |
| 2000-01-20 | $1.62 | $1.63 | 7,088 | — | — |
| 2000-01-19 | $1.63 | $1.64 | 26,831 | — | — |
| 2000-01-18 | $1.54 | $1.55 | 85,556 | — | — |
| 2000-01-14 | $1.80 | $1.81 | 136,181 | — | — |
| 2000-01-13 | $1.72 | $1.73 | 35,944 | — | — |
| 2000-01-12 | $1.63 | $1.64 | 26,325 | — | — |
| 2000-01-11 | $1.73 | $1.75 | 53,663 | — | — |
| 2000-01-10 | $1.91 | $1.93 | 202,500 | — | — |
| 2000-01-07 | $1.78 | $1.79 | 81,506 | — | — |
| 2000-01-06 | $1.53 | $1.54 | 113,400 | — | — |
| 2000-01-05 | $1.51 | $1.52 | 123,525 | — | — |
| 2000-01-04 | $1.46 | $1.47 | 113,400 | — | — |
| 2000-01-03 | $1.38 | $1.39 | 145,800 | — | — |