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
- 1995-06-22 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 | $1.56 | $1.56 | 1,001 | — | — |
| 2000-12-28 | $1.56 | $1.56 | 1,945 | — | — |
| 2000-12-27 | $1.56 | $1.56 | 5,991 | — | — |
| 2000-12-26 | $1.56 | $1.56 | 1,159 | — | — |
| 2000-12-22 | $1.56 | $1.56 | 441 | — | — |
| 2000-12-21 | $1.56 | $1.56 | 666 | — | — |
| 2000-12-20 | $1.56 | $1.56 | 2,647 | — | — |
| 2000-12-19 | $1.56 | $1.56 | 768 | — | — |
| 2000-12-18 | $1.56 | $1.56 | 166 | — | — |
| 2000-12-15 | $3.13 | $3.12 | 822 | — | — |
| 2000-12-14 | $3.13 | $3.12 | 190 | — | — |
| 2000-12-13 | $1.56 | $1.56 | 935 | — | — |
| 2000-12-12 | $1.56 | $1.56 | 828 | — | — |
| 2000-12-11 | $1.56 | $1.56 | 879 | — | — |
| 2000-12-08 | $1.56 | $1.56 | 124 | — | — |
| 2000-12-07 | $1.56 | $1.56 | 745 | — | — |
| 2000-12-06 | $1.56 | $1.56 | 1,959 | — | — |
| 2000-12-05 | $1.56 | $1.56 | 201 | — | — |
| 2000-12-04 | $1.56 | $1.56 | 158 | — | — |
| 2000-12-01 | $1.56 | $1.56 | 181 | — | — |
| 2000-11-30 | $1.56 | $1.56 | 157 | — | — |
| 2000-11-29 | $3.13 | $3.12 | 1,622 | — | — |
| 2000-11-28 | $1.56 | $1.56 | 975 | — | — |
| 2000-11-27 | $3.13 | $3.12 | 1,410 | — | — |
| 2000-11-24 | $3.13 | $3.12 | 3,685 | — | — |
| 2000-11-22 | $3.13 | $3.12 | 2,607 | — | — |
| 2000-11-21 | $3.13 | $3.12 | 886 | — | — |
| 2000-11-20 | $3.13 | $3.12 | 1,135 | — | — |
| 2000-11-17 | $1.56 | $1.56 | 554 | — | — |
| 2000-11-16 | $3.13 | $3.12 | 750 | — | — |
| 2000-11-15 | $3.13 | $3.12 | 952 | — | — |
| 2000-11-14 | $3.13 | $3.12 | 2,076 | — | — |
| 2000-11-13 | $3.13 | $3.12 | 2,700 | — | — |
| 2000-11-10 | $3.13 | $3.12 | 1,226 | — | — |
| 2000-11-09 | $3.13 | $3.12 | 9,779 | — | — |
| 2000-11-08 | $3.13 | $3.12 | 8,749 | — | — |
| 2000-11-07 | $3.13 | $3.12 | 2,550 | — | — |
| 2000-11-06 | $3.13 | $3.12 | 1,020 | — | — |
| 2000-11-03 | $4.69 | $4.69 | 1,030 | — | — |
| 2000-11-02 | $4.69 | $4.69 | 1,830 | — | — |
| 2000-11-01 | $4.69 | $4.69 | 939 | — | — |
| 2000-10-31 | $3.13 | $3.12 | 600 | — | — |
| 2000-10-30 | $3.13 | $3.12 | 790 | — | — |
| 2000-10-27 | $3.13 | $3.12 | 3,695 | — | — |
| 2000-10-26 | $3.13 | $3.12 | 9,236 | — | — |
| 2000-10-25 | $3.13 | $3.12 | 7,409 | — | — |
| 2000-10-24 | $3.13 | $3.12 | 10,033 | — | — |
| 2000-10-23 | $3.13 | $3.12 | 5,730 | — | — |
| 2000-10-20 | $3.13 | $3.12 | 805 | — | — |
| 2000-10-19 | $3.13 | $3.12 | 1,353 | — | — |
| 2000-10-18 | $3.13 | $3.12 | 101 | — | — |
| 2000-10-17 | $3.13 | $3.12 | 1,971 | — | — |
| 2000-10-16 | $3.13 | $3.12 | 4,029 | — | — |
| 2000-10-13 | $3.13 | $3.12 | 7,890 | — | — |
| 2000-10-12 | $4.69 | $4.69 | 11,293 | — | — |
| 2000-10-11 | $4.69 | $4.69 | 293 | — | — |
| 2000-10-10 | $4.69 | $4.69 | 264 | — | — |
| 2000-10-09 | $4.69 | $4.69 | 2,170 | — | — |
| 2000-10-06 | $6.25 | $6.25 | 694 | — | — |
| 2000-10-05 | $6.25 | $6.25 | 2,031 | — | — |
| 2000-10-04 | $7.81 | $7.81 | 2,487 | — | — |
| 2000-10-03 | $7.81 | $7.81 | 594 | — | — |
| 2000-10-02 | $7.81 | $7.81 | 660 | — | — |
| 2000-09-29 | $7.81 | $7.81 | 158 | — | — |
| 2000-09-28 | $7.81 | $7.81 | 860 | — | — |
| 2000-09-27 | $7.81 | $7.81 | 493 | — | — |
| 2000-09-26 | $6.25 | $6.25 | 3,964 | — | — |
| 2000-09-25 | $7.81 | $7.81 | 3,026 | — | — |
| 2000-09-22 | $7.81 | $7.81 | 2,314 | — | — |
| 2000-09-21 | $6.25 | $6.25 | 2,885 | — | — |
| 2000-09-20 | $7.81 | $7.81 | 1,757 | — | — |
| 2000-09-19 | $6.25 | $6.25 | 6,711 | — | — |
| 2000-09-18 | $7.81 | $7.81 | 8,774 | — | — |
| 2000-09-15 | $10.94 | $10.94 | 13,407 | — | — |
| 2000-09-14 | $7.81 | $7.81 | 1,408 | — | — |
| 2000-09-13 | $7.81 | $7.81 | 4,914 | — | — |
| 2000-09-12 | $7.81 | $7.81 | 12,699 | — | — |
| 2000-09-11 | $7.81 | $7.81 | 7,849 | — | — |
| 2000-09-08 | $7.81 | $7.81 | 8,479 | — | — |
| 2000-09-07 | $7.81 | $7.81 | 3,747 | — | — |
| 2000-09-06 | $9.38 | $9.37 | 10,764 | — | — |
| 2000-09-05 | $7.81 | $7.81 | 1,241 | — | — |
| 2000-09-01 | $9.38 | $9.37 | 4,527 | — | — |
| 2000-08-31 | $7.81 | $7.81 | 29,801 | — | — |
| 2000-08-30 | $9.38 | $9.37 | 41,904 | — | — |
| 2000-08-29 | $4.69 | $4.69 | 940 | — | — |
| 2000-08-28 | $4.69 | $4.69 | 1,845 | — | — |
| 2000-08-25 | $4.69 | $4.69 | 3,266 | — | — |
| 2000-08-24 | $6.25 | $6.25 | 1,914 | — | — |
| 2000-08-23 | $6.25 | $6.25 | 1,090 | — | — |
| 2000-08-22 | $7.81 | $7.81 | 660 | — | — |
| 2000-08-21 | $6.25 | $6.25 | 206 | — | — |
| 2000-08-18 | $7.81 | $7.81 | 1,432 | — | — |
| 2000-08-17 | $6.25 | $6.25 | 446 | — | — |
| 2000-08-16 | $6.25 | $6.25 | 1,144 | — | — |
| 2000-08-15 | $7.81 | $7.81 | 2,200 | — | — |
| 2000-08-14 | $6.25 | $6.25 | 1,975 | — | — |
| 2000-08-11 | $7.81 | $7.81 | 1,765 | — | — |
| 2000-08-10 | $7.81 | $7.81 | 459 | — | — |
| 2000-08-09 | $12.50 | $12.50 | 357 | — | — |
| 2000-08-08 | $12.50 | $12.50 | 375 | — | — |
| 2000-08-07 | $12.50 | $12.50 | 184 | — | — |
| 2000-08-04 | $12.50 | $12.50 | 188 | — | — |
| 2000-08-03 | $12.50 | $12.50 | 504 | — | — |
| 2000-08-02 | $12.50 | $12.50 | 277 | — | — |
| 2000-08-01 | $18.75 | $18.75 | 47 | — | — |
| 2000-07-31 | $18.75 | $18.75 | 124 | — | — |
| 2000-07-28 | $18.75 | $18.75 | 327 | — | — |
| 2000-07-27 | $12.50 | $12.50 | 114 | — | — |
| 2000-07-26 | $12.50 | $12.50 | 80 | — | — |
| 2000-07-25 | $12.50 | $12.50 | 80 | — | — |
| 2000-07-24 | $12.50 | $12.50 | 324 | — | — |
| 2000-07-21 | $25.00 | $25.00 | 393 | — | — |
| 2000-07-20 | $28.13 | $28.12 | 172 | — | — |
| 2000-07-19 | $34.38 | $34.37 | 375 | — | — |
| 2000-07-18 | $28.13 | $28.12 | 445 | — | — |
| 2000-07-17 | $28.13 | $28.12 | 138 | — | — |
| 2000-07-14 | $25.00 | $25.00 | 243 | — | — |
| 2000-07-13 | $37.50 | $37.50 | 271 | — | — |
| 2000-07-12 | $25.00 | $25.00 | 1,148 | — | — |
| 2000-07-11 | $25.00 | $25.00 | 172 | — | — |
| 2000-07-10 | $28.13 | $28.12 | 147 | — | — |
| 2000-07-07 | $28.13 | $28.12 | 648 | — | — |
| 2000-07-06 | $31.25 | $31.25 | 84 | — | — |
| 2000-07-05 | $28.13 | $28.12 | 159 | — | — |
| 2000-07-03 | $34.38 | $34.37 | 76 | — | — |
| 2000-06-30 | $28.13 | $28.12 | 276 | — | — |
| 2000-06-29 | $31.25 | $31.25 | 1,354 | — | — |
| 2000-06-28 | $31.25 | $31.25 | 856 | — | — |
| 2000-06-27 | $37.50 | $37.50 | 381 | — | — |
| 2000-06-26 | $37.50 | $37.50 | 1,672 | — | — |
| 2000-06-23 | $37.50 | $37.50 | 270 | — | — |
| 2000-06-22 | $40.63 | $40.62 | 242 | — | — |
| 2000-06-21 | $40.63 | $40.62 | 865 | — | — |
| 2000-06-20 | $43.75 | $43.75 | 457 | — | — |
| 2000-06-19 | $40.63 | $40.62 | 226 | — | — |
| 2000-06-16 | $40.63 | $40.62 | 263 | — | — |
| 2000-06-15 | $37.50 | $37.50 | 83 | — | — |
| 2000-06-14 | $40.63 | $40.62 | 0 | — | — |
| 2000-06-13 | $40.63 | $40.62 | 410 | — | — |
| 2000-06-12 | $37.50 | $37.50 | 151 | — | — |
| 2000-06-09 | $43.75 | $43.75 | 123 | — | — |
| 2000-06-08 | $37.50 | $37.50 | 182 | — | — |
| 2000-06-07 | $40.63 | $40.62 | 233 | — | — |
| 2000-06-06 | $43.75 | $43.75 | 351 | — | — |
| 2000-06-05 | $43.75 | $43.75 | 466 | — | — |
| 2000-06-02 | $56.25 | $56.25 | 272 | — | — |
| 2000-06-01 | $53.13 | $53.12 | 101 | — | — |
| 2000-05-31 | $56.25 | $56.25 | 670 | — | — |
| 2000-05-30 | $50.00 | $50.00 | 71 | — | — |
| 2000-05-26 | $59.38 | $59.38 | 71 | — | — |
| 2000-05-25 | $50.00 | $50.00 | 54 | — | — |
| 2000-05-24 | $43.75 | $43.75 | 0 | — | — |
| 2000-05-23 | $43.75 | $43.75 | 228 | — | — |
| 2000-05-22 | $56.25 | $56.25 | 0 | — | — |
| 2000-05-19 | $56.25 | $56.25 | 76 | — | — |
| 2000-05-18 | $56.25 | $56.25 | 204 | — | — |
| 2000-05-17 | $50.00 | $50.00 | 100 | — | — |
| 2000-05-16 | $43.75 | $43.75 | 243 | — | — |
| 2000-05-15 | $50.00 | $50.00 | 40 | — | — |
| 2000-05-12 | $50.00 | $50.00 | 38 | — | — |
| 2000-05-11 | $50.00 | $50.00 | 451 | — | — |
| 2000-05-10 | $50.00 | $50.00 | 0 | — | — |
| 2000-05-09 | $50.00 | $50.00 | 0 | — | — |
| 2000-05-08 | $50.00 | $50.00 | 8 | — | — |
| 2000-05-05 | $50.00 | $50.00 | 0 | — | — |
| 2000-05-04 | $50.00 | $50.00 | 495 | — | — |
| 2000-05-03 | $68.75 | $68.75 | 500 | — | — |
| 2000-05-02 | $68.75 | $68.75 | 205 | — | — |
| 2000-05-01 | $87.50 | $87.50 | 259 | — | — |
| 2000-04-28 | $68.75 | $68.75 | 228 | — | — |
| 2000-04-27 | $75.00 | $75.00 | 395 | — | — |
| 2000-04-26 | $62.50 | $62.50 | 854 | — | — |
| 2000-04-25 | $50.00 | $50.00 | 96 | — | — |
| 2000-04-24 | $37.50 | $37.50 | 114 | — | — |
| 2000-04-20 | $50.00 | $50.00 | 453 | — | — |
| 2000-04-19 | $65.63 | $65.62 | 269 | — | — |
| 2000-04-18 | $71.88 | $71.87 | 752 | — | — |
| 2000-04-17 | $81.25 | $81.25 | 273 | — | — |
| 2000-04-14 | $100.00 | $100.00 | 234 | — | — |
| 2000-04-13 | $100.00 | $100.00 | 594 | — | — |
| 2000-04-12 | $109.38 | $109.38 | 166 | — | — |
| 2000-04-11 | $112.50 | $112.50 | 980 | — | — |
| 2000-04-10 | $112.50 | $112.50 | 283 | — | — |
| 2000-04-07 | $112.50 | $112.50 | 446 | — | — |
| 2000-04-06 | $112.50 | $112.50 | 770 | — | — |
| 2000-04-05 | $118.75 | $118.75 | 602 | — | — |
| 2000-04-04 | $118.75 | $118.75 | 773 | — | — |
| 2000-04-03 | $121.88 | $121.87 | 638 | — | — |
| 2000-03-31 | $121.88 | $121.87 | 349 | — | — |
| 2000-03-30 | $125.00 | $125.00 | 233 | — | — |
| 2000-03-29 | $125.00 | $125.00 | 719 | — | — |
| 2000-03-28 | $131.25 | $131.25 | 1,767 | — | — |
| 2000-03-27 | $125.00 | $125.00 | 219 | — | — |
| 2000-03-24 | $131.25 | $131.25 | 350 | — | — |
| 2000-03-23 | $128.13 | $128.12 | 1,125 | — | — |
| 2000-03-22 | $137.50 | $137.50 | 217 | — | — |
| 2000-03-21 | $131.25 | $131.25 | 1,334 | — | — |
| 2000-03-20 | $137.50 | $137.50 | 610 | — | — |
| 2000-03-17 | $131.25 | $131.25 | 479 | — | — |
| 2000-03-16 | $137.50 | $137.50 | 354 | — | — |
| 2000-03-15 | $131.25 | $131.25 | 395 | — | — |
| 2000-03-14 | $137.50 | $137.50 | 448 | — | — |
| 2000-03-13 | $131.25 | $131.25 | 558 | — | — |
| 2000-03-10 | $140.63 | $140.62 | 1,376 | — | — |
| 2000-03-09 | $137.50 | $137.50 | 186 | — | — |
| 2000-03-08 | $134.38 | $134.37 | 189 | — | — |
| 2000-03-07 | $131.25 | $131.25 | 483 | — | — |
| 2000-03-06 | $131.25 | $131.25 | 1,352 | — | — |
| 2000-03-03 | $140.63 | $140.62 | 2,639 | — | — |
| 2000-03-02 | $143.75 | $143.75 | 624 | — | — |
| 2000-03-01 | $131.25 | $131.25 | 1,827 | — | — |
| 2000-02-29 | $137.50 | $137.50 | 1,201 | — | — |
| 2000-02-28 | $131.25 | $131.25 | 952 | — | — |
| 2000-02-25 | $137.50 | $137.50 | 536 | — | — |
| 2000-02-24 | $137.50 | $137.50 | 2,645 | — | — |
| 2000-02-23 | $137.50 | $137.50 | 1,606 | — | — |
| 2000-02-22 | $146.88 | $146.87 | 683 | — | — |
| 2000-02-18 | $162.50 | $162.50 | 380 | — | — |
| 2000-02-17 | $175.00 | $175.00 | 1,524 | — | — |
| 2000-02-16 | $200.00 | $200.00 | 7,834 | — | — |
| 2000-02-15 | $171.88 | $171.87 | 5,348 | — | — |
| 2000-02-14 | $128.13 | $128.12 | 1,219 | — | — |
| 2000-02-11 | $128.13 | $128.12 | 472 | — | — |
| 2000-02-10 | $128.13 | $128.12 | 204 | — | — |
| 2000-02-09 | $128.13 | $128.12 | 591 | — | — |
| 2000-02-08 | $131.25 | $131.25 | 273 | — | — |
| 2000-02-07 | $134.38 | $134.37 | 188 | — | — |
| 2000-02-04 | $137.50 | $137.50 | 187 | — | — |
| 2000-02-03 | $137.50 | $137.50 | 124 | — | — |
| 2000-02-02 | $139.06 | $139.06 | 5 | — | — |
| 2000-02-01 | $140.63 | $140.62 | 121 | — | — |
| 2000-01-31 | $137.50 | $137.50 | 1 | — | — |
| 2000-01-28 | $137.50 | $137.50 | 177 | — | — |
| 2000-01-27 | $140.63 | $140.62 | 594 | — | — |
| 2000-01-26 | $143.75 | $143.75 | 2,636 | — | — |
| 2000-01-25 | $140.63 | $140.62 | 999 | — | — |
| 2000-01-24 | $140.63 | $140.62 | 447 | — | — |
| 2000-01-21 | $134.38 | $134.37 | 273 | — | — |
| 2000-01-20 | $140.63 | $140.62 | 666 | — | — |
| 2000-01-19 | $137.50 | $137.50 | 70 | — | — |
| 2000-01-18 | $137.50 | $137.50 | 268 | — | — |
| 2000-01-14 | $137.50 | $137.50 | 223 | — | — |
| 2000-01-13 | $140.63 | $140.62 | 73 | — | — |
| 2000-01-12 | $140.63 | $140.62 | 90 | — | — |
| 2000-01-11 | $137.50 | $137.50 | 775 | — | — |
| 2000-01-10 | $137.50 | $137.50 | 2,224 | — | — |
| 2000-01-07 | $153.13 | $153.12 | 41 | — | — |
| 2000-01-06 | $162.50 | $162.50 | 25 | — | — |
| 2000-01-05 | $156.25 | $156.25 | 88 | — | — |
| 2000-01-04 | $168.75 | $168.75 | 72 | — | — |
| 2000-01-03 | $184.38 | $184.37 | 73 | — | — |