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
- 1996-10-30 to 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $1.00 | $1.00 | 29,200 |
| 2000-12-28 | $0.78 | $0.78 | 35,700 |
| 2000-12-27 | $0.75 | $0.75 | 12,000 |
| 2000-12-26 | $0.78 | $0.78 | 12,400 |
| 2000-12-22 | $0.81 | $0.81 | 62,700 |
| 2000-12-21 | $0.56 | $0.56 | 70,600 |
| 2000-12-20 | $0.66 | $0.66 | 9,900 |
| 2000-12-19 | $0.72 | $0.72 | 26,900 |
| 2000-12-18 | $0.75 | $0.75 | 91,800 |
| 2000-12-15 | $0.91 | $0.91 | 36,000 |
| 2000-12-14 | $0.97 | $0.97 | 39,900 |
| 2000-12-13 | $0.97 | $0.97 | 60,500 |
| 2000-12-12 | $0.97 | $0.97 | 33,400 |
| 2000-12-11 | $0.88 | $0.88 | 13,800 |
| 2000-12-08 | $1.00 | $1.00 | 39,900 |
| 2000-12-07 | $1.00 | $1.00 | 2,300 |
| 2000-12-06 | $1.00 | $1.00 | 11,000 |
| 2000-12-05 | $1.00 | $1.00 | 6,400 |
| 2000-12-04 | $1.00 | $1.00 | 31,400 |
| 2000-12-01 | $0.88 | $0.88 | 13,200 |
| 2000-11-30 | $0.78 | $0.78 | 46,300 |
| 2000-11-29 | $1.16 | $1.16 | 11,300 |
| 2000-11-28 | $1.06 | $1.06 | 9,200 |
| 2000-11-27 | $1.06 | $1.06 | 64,800 |
| 2000-11-24 | $1.13 | $1.12 | 13,600 |
| 2000-11-22 | $1.09 | $1.09 | 1,100 |
| 2000-11-21 | $1.09 | $1.09 | 8,400 |
| 2000-11-20 | $1.09 | $1.09 | 8,400 |
| 2000-11-17 | $1.22 | $1.22 | 34,500 |
| 2000-11-16 | $1.22 | $1.22 | 32,800 |
| 2000-11-15 | $1.25 | $1.25 | 132,000 |
| 2000-11-14 | $0.94 | $0.94 | 400 |
| 2000-11-13 | $1.03 | $1.03 | 19,300 |
| 2000-11-10 | $0.97 | $0.97 | 100 |
| 2000-11-09 | $0.97 | $0.97 | 700 |
| 2000-11-08 | $0.94 | $0.94 | 2,200 |
| 2000-11-07 | $0.94 | $0.94 | 15,400 |
| 2000-11-06 | $0.97 | $0.97 | 3,800 |
| 2000-11-03 | $1.00 | $1.00 | 3,100 |
| 2000-11-02 | $1.00 | $1.00 | 39,600 |
| 2000-11-01 | $1.00 | $1.00 | 6,500 |
| 2000-10-31 | $1.00 | $1.00 | 18,400 |
| 2000-10-30 | $1.00 | $1.00 | 54,600 |
| 2000-10-27 | $0.91 | $0.91 | 15,300 |
| 2000-10-26 | $1.03 | $1.03 | 14,500 |
| 2000-10-25 | $1.09 | $1.09 | 22,900 |
| 2000-10-24 | $1.06 | $1.06 | 38,700 |
| 2000-10-23 | $1.16 | $1.16 | 19,800 |
| 2000-10-20 | $1.09 | $1.09 | 18,200 |
| 2000-10-19 | $1.06 | $1.06 | 5,700 |
| 2000-10-18 | $1.09 | $1.09 | 18,400 |
| 2000-10-17 | $1.13 | $1.12 | 10,600 |
| 2000-10-16 | $1.19 | $1.19 | 31,300 |
| 2000-10-13 | $1.16 | $1.16 | 63,600 |
| 2000-10-12 | $1.19 | $1.19 | 12,900 |
| 2000-10-11 | $1.16 | $1.16 | 9,500 |
| 2000-10-10 | $1.28 | $1.28 | 23,700 |
| 2000-10-09 | $1.19 | $1.19 | 5,100 |
| 2000-10-06 | $1.25 | $1.25 | 9,700 |
| 2000-10-05 | $1.44 | $1.44 | 22,500 |
| 2000-10-04 | $1.69 | $1.69 | 11,500 |
| 2000-10-03 | $1.75 | $1.75 | 7,200 |
| 2000-10-02 | $1.56 | $1.56 | 3,800 |
| 2000-09-29 | $1.50 | $1.50 | 15,900 |
| 2000-09-28 | $1.72 | $1.72 | 18,900 |
| 2000-09-27 | $1.72 | $1.72 | 26,800 |
| 2000-09-26 | $1.75 | $1.75 | 23,400 |
| 2000-09-25 | $1.81 | $1.81 | 58,400 |
| 2000-09-22 | $1.63 | $1.63 | 200 |
| 2000-09-21 | $1.63 | $1.63 | 3,900 |
| 2000-09-20 | $1.81 | $1.81 | 12,800 |
| 2000-09-19 | $1.75 | $1.75 | 39,800 |
| 2000-09-18 | $1.88 | $1.88 | 69,700 |
| 2000-09-15 | $2.03 | $2.03 | 139,100 |
| 2000-09-14 | $2.25 | $2.25 | 148,000 |
| 2000-09-13 | $1.94 | $1.94 | 77,900 |
| 2000-09-12 | $1.72 | $1.72 | 3,000 |
| 2000-09-11 | $1.63 | $1.63 | 29,300 |
| 2000-09-08 | $1.72 | $1.72 | 45,500 |
| 2000-09-07 | $1.44 | $1.44 | 20,600 |
| 2000-09-06 | $1.44 | $1.44 | 16,400 |
| 2000-09-05 | $1.50 | $1.50 | 55,500 |
| 2000-09-01 | $1.50 | $1.50 | 108,800 |
| 2000-08-31 | $1.50 | $1.50 | 17,000 |
| 2000-08-30 | $1.41 | $1.41 | 40,300 |
| 2000-08-29 | $1.25 | $1.25 | 29,600 |
| 2000-08-28 | $1.13 | $1.12 | 36,000 |
| 2000-08-25 | $1.00 | $1.00 | 2,000 |
| 2000-08-24 | $1.00 | $1.00 | 23,500 |
| 2000-08-23 | $1.09 | $1.09 | 9,500 |
| 2000-08-22 | $1.00 | $1.00 | 14,300 |
| 2000-08-21 | $1.06 | $1.06 | 6,800 |
| 2000-08-18 | $0.97 | $0.97 | 6,300 |
| 2000-08-17 | $0.97 | $0.97 | 0 |
| 2000-08-16 | $0.97 | $0.97 | 3,000 |
| 2000-08-15 | $0.88 | $0.88 | 3,100 |
| 2000-08-14 | $0.97 | $0.97 | 8,200 |
| 2000-08-11 | $0.97 | $0.97 | 3,900 |
| 2000-08-10 | $0.94 | $0.94 | 6,100 |
| 2000-08-09 | $1.06 | $1.06 | 1,200 |
| 2000-08-08 | $1.13 | $1.12 | 0 |
| 2000-08-07 | $1.13 | $1.12 | 100 |
| 2000-08-04 | $1.13 | $1.12 | 4,100 |
| 2000-08-03 | $1.19 | $1.19 | 11,400 |
| 2000-08-02 | $1.00 | $1.00 | 6,900 |
| 2000-08-01 | $0.97 | $0.97 | 32,000 |
| 2000-07-31 | $1.25 | $1.25 | 0 |
| 2000-07-28 | $1.25 | $1.25 | 4,200 |
| 2000-07-27 | $1.00 | $1.00 | 1,500 |
| 2000-07-26 | $1.25 | $1.25 | 24,500 |
| 2000-07-25 | $1.25 | $1.25 | 5,000 |
| 2000-07-24 | $1.19 | $1.19 | 8,100 |
| 2000-07-21 | $1.25 | $1.25 | 37,100 |
| 2000-07-20 | $1.25 | $1.25 | 51,200 |
| 2000-07-19 | $1.16 | $1.16 | 5,800 |
| 2000-07-18 | $1.34 | $1.34 | 45,200 |
| 2000-07-17 | $1.28 | $1.28 | 19,900 |
| 2000-07-14 | $1.28 | $1.28 | 13,500 |
| 2000-07-13 | $1.28 | $1.28 | 28,200 |
| 2000-07-12 | $1.19 | $1.19 | 84,300 |
| 2000-07-11 | $0.81 | $0.81 | 0 |
| 2000-07-10 | $0.81 | $0.81 | 11,700 |
| 2000-07-07 | $0.94 | $0.94 | 1,000 |
| 2000-07-06 | $0.94 | $0.94 | 8,800 |
| 2000-07-05 | $1.00 | $1.00 | 2,200 |
| 2000-07-03 | $0.88 | $0.88 | 8,600 |
| 2000-06-30 | $1.00 | $1.00 | 3,700 |
| 2000-06-29 | $1.06 | $1.06 | 500 |
| 2000-06-28 | $1.06 | $1.06 | 21,600 |
| 2000-06-27 | $1.00 | $1.00 | 7,200 |
| 2000-06-26 | $1.00 | $1.00 | 10,600 |
| 2000-06-23 | $1.19 | $1.19 | 12,700 |
| 2000-06-22 | $1.13 | $1.12 | 10,900 |
| 2000-06-21 | $1.25 | $1.25 | 6,800 |
| 2000-06-20 | $1.19 | $1.19 | 3,700 |
| 2000-06-19 | $1.38 | $1.37 | 5,100 |
| 2000-06-16 | $1.41 | $1.41 | 17,100 |
| 2000-06-15 | $1.44 | $1.44 | 6,900 |
| 2000-06-14 | $1.38 | $1.37 | 85,700 |
| 2000-06-13 | $1.25 | $1.25 | 35,100 |
| 2000-06-12 | $0.88 | $0.88 | 11,900 |
| 2000-06-09 | $1.00 | $1.00 | 24,500 |
| 2000-06-08 | $1.00 | $1.00 | 18,600 |
| 2000-06-07 | $1.00 | $1.00 | 6,700 |
| 2000-06-06 | $1.00 | $1.00 | 4,800 |
| 2000-06-05 | $0.97 | $0.97 | 500 |
| 2000-06-02 | $1.00 | $1.00 | 45,700 |
| 2000-06-01 | $1.00 | $1.00 | 43,300 |
| 2000-05-31 | $0.97 | $0.97 | 18,400 |
| 2000-05-30 | $1.00 | $1.00 | 1,100 |
| 2000-05-26 | $0.94 | $0.94 | 3,300 |
| 2000-05-25 | $0.97 | $0.97 | 11,700 |
| 2000-05-24 | $0.97 | $0.97 | 60,800 |
| 2000-05-23 | $1.06 | $1.06 | 16,200 |
| 2000-05-22 | $1.13 | $1.12 | 15,500 |
| 2000-05-19 | $1.22 | $1.22 | 3,900 |
| 2000-05-18 | $1.25 | $1.25 | 18,400 |
| 2000-05-17 | $1.19 | $1.19 | 7,300 |
| 2000-05-16 | $1.34 | $1.34 | 3,000 |
| 2000-05-15 | $1.34 | $1.34 | 1,500 |
| 2000-05-12 | $1.25 | $1.25 | 2,000 |
| 2000-05-11 | $1.25 | $1.25 | 13,100 |
| 2000-05-10 | $1.44 | $1.44 | 39,900 |
| 2000-05-09 | $1.69 | $1.69 | 43,100 |
| 2000-05-08 | $1.50 | $1.50 | 19,700 |
| 2000-05-05 | $1.50 | $1.50 | 21,300 |
| 2000-05-04 | $1.31 | $1.31 | 11,100 |
| 2000-05-03 | $1.28 | $1.28 | 300 |
| 2000-05-02 | $1.25 | $1.25 | 200 |
| 2000-05-01 | $1.28 | $1.28 | 17,600 |
| 2000-04-28 | $1.47 | $1.47 | 17,300 |
| 2000-04-27 | $1.25 | $1.25 | 1,100 |
| 2000-04-26 | $1.25 | $1.25 | 4,400 |
| 2000-04-25 | $1.25 | $1.25 | 41,000 |
| 2000-04-24 | $1.22 | $1.22 | 21,700 |
| 2000-04-20 | $1.28 | $1.28 | 11,100 |
| 2000-04-19 | $1.16 | $1.16 | 22,900 |
| 2000-04-18 | $1.16 | $1.16 | 17,600 |
| 2000-04-17 | $1.13 | $1.12 | 8,900 |
| 2000-04-14 | $1.19 | $1.19 | 42,900 |
| 2000-04-13 | $1.34 | $1.34 | 66,500 |
| 2000-04-12 | $1.22 | $1.22 | 53,700 |
| 2000-04-11 | $1.25 | $1.25 | 19,600 |
| 2000-04-10 | $1.25 | $1.25 | 13,400 |
| 2000-04-07 | $1.25 | $1.25 | 4,800 |
| 2000-04-06 | $1.25 | $1.25 | 3,200 |
| 2000-04-05 | $1.38 | $1.37 | 16,600 |
| 2000-04-04 | $1.19 | $1.19 | 45,300 |
| 2000-04-03 | $1.38 | $1.37 | 5,900 |
| 2000-03-31 | $1.56 | $1.56 | 4,800 |
| 2000-03-30 | $1.63 | $1.63 | 38,600 |
| 2000-03-29 | $1.50 | $1.50 | 24,400 |
| 2000-03-28 | $1.56 | $1.56 | 19,100 |
| 2000-03-27 | $1.63 | $1.63 | 10,200 |
| 2000-03-24 | $1.63 | $1.63 | 36,800 |
| 2000-03-23 | $1.72 | $1.72 | 18,300 |
| 2000-03-22 | $1.75 | $1.75 | 22,700 |
| 2000-03-21 | $1.88 | $1.88 | 11,400 |
| 2000-03-20 | $1.63 | $1.63 | 10,700 |
| 2000-03-17 | $1.84 | $1.84 | 8,000 |
| 2000-03-16 | $1.88 | $1.88 | 45,300 |
| 2000-03-15 | $1.78 | $1.78 | 8,400 |
| 2000-03-14 | $1.81 | $1.81 | 24,500 |
| 2000-03-13 | $1.81 | $1.81 | 15,900 |
| 2000-03-10 | $1.94 | $1.94 | 29,700 |
| 2000-03-09 | $2.00 | $2.00 | 99,000 |
| 2000-03-08 | $2.00 | $2.00 | 25,100 |
| 2000-03-07 | $2.06 | $2.06 | 83,900 |
| 2000-03-06 | $2.19 | $2.19 | 55,200 |
| 2000-03-03 | $1.94 | $1.94 | 42,900 |
| 2000-03-02 | $2.03 | $2.03 | 40,700 |
| 2000-03-01 | $2.16 | $2.16 | 72,200 |
| 2000-02-29 | $2.25 | $2.25 | 49,100 |
| 2000-02-28 | $2.25 | $2.25 | 92,300 |
| 2000-02-25 | $2.44 | $2.44 | 93,200 |
| 2000-02-24 | $2.00 | $2.00 | 84,400 |
| 2000-02-23 | $2.25 | $2.25 | 73,200 |
| 2000-02-22 | $2.06 | $2.06 | 48,900 |
| 2000-02-18 | $2.13 | $2.12 | 97,100 |
| 2000-02-17 | $2.31 | $2.31 | 161,300 |
| 2000-02-16 | $2.56 | $2.56 | 268,700 |
| 2000-02-15 | $2.00 | $2.00 | 71,400 |
| 2000-02-14 | $1.88 | $1.88 | 218,500 |
| 2000-02-11 | $1.94 | $1.94 | 137,500 |
| 2000-02-10 | $1.31 | $1.31 | 47,000 |
| 2000-02-09 | $1.34 | $1.34 | 21,000 |
| 2000-02-08 | $1.41 | $1.41 | 28,800 |
| 2000-02-07 | $1.38 | $1.37 | 127,300 |
| 2000-02-04 | $1.38 | $1.37 | 158,500 |
| 2000-02-03 | $1.25 | $1.25 | 84,000 |
| 2000-02-02 | $1.25 | $1.25 | 20,500 |
| 2000-02-01 | $1.25 | $1.25 | 32,000 |
| 2000-01-31 | $1.25 | $1.25 | 76,200 |
| 2000-01-28 | $1.25 | $1.25 | 82,500 |
| 2000-01-27 | $1.13 | $1.12 | 13,800 |
| 2000-01-26 | $1.06 | $1.06 | 20,800 |
| 2000-01-25 | $1.16 | $1.16 | 35,900 |
| 2000-01-24 | $1.00 | $1.00 | 30,600 |
| 2000-01-21 | $1.09 | $1.09 | 56,000 |
| 2000-01-20 | $1.25 | $1.25 | 186,500 |
| 2000-01-19 | $1.19 | $1.19 | 202,300 |
| 2000-01-18 | $1.09 | $1.09 | 89,300 |
| 2000-01-14 | $0.78 | $0.78 | 600 |
| 2000-01-13 | $0.84 | $0.84 | 0 |
| 2000-01-12 | $0.84 | $0.84 | 900 |
| 2000-01-11 | $0.66 | $0.66 | 6,900 |
| 2000-01-10 | $0.81 | $0.81 | 22,000 |
| 2000-01-07 | $0.78 | $0.78 | 14,300 |
| 2000-01-06 | $0.66 | $0.66 | 2,000 |
| 2000-01-05 | $0.69 | $0.69 | 3,300 |
| 2000-01-04 | $0.78 | $0.78 | 29,500 |
| 2000-01-03 | $0.75 | $0.75 | 16,400 |