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
- 1999-01-22 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 | $0.14 | $0.14 | 495,168,000 | — | — |
| 2000-12-28 | $0.15 | $0.15 | 419,232,000 | — | — |
| 2000-12-27 | $0.15 | $0.15 | 339,456,000 | — | — |
| 2000-12-26 | $0.14 | $0.14 | 343,824,000 | — | — |
| 2000-12-22 | $0.15 | $0.15 | 949,080,000 | — | — |
| 2000-12-21 | $0.12 | $0.12 | 845,256,000 | — | — |
| 2000-12-20 | $0.13 | $0.13 | 1,105,392,000 | — | — |
| 2000-12-19 | $0.15 | $0.15 | 946,200,000 | — | — |
| 2000-12-18 | $0.16 | $0.16 | 658,872,000 | — | — |
| 2000-12-15 | $0.16 | $0.16 | 1,094,424,000 | — | — |
| 2000-12-14 | $0.17 | $0.17 | 569,016,000 | — | — |
| 2000-12-13 | $0.19 | $0.19 | 675,072,000 | — | — |
| 2000-12-12 | $0.20 | $0.20 | 409,512,000 | — | — |
| 2000-12-11 | $0.21 | $0.21 | 757,632,000 | — | — |
| 2000-12-08 | $0.21 | $0.21 | 853,392,000 | — | — |
| 2000-12-07 | $0.17 | $0.17 | 785,184,000 | — | — |
| 2000-12-06 | $0.17 | $0.17 | 950,928,000 | — | — |
| 2000-12-05 | $0.20 | $0.20 | 997,224,000 | — | — |
| 2000-12-04 | $0.19 | $0.19 | 474,264,000 | — | — |
| 2000-12-01 | $0.19 | $0.19 | 784,080,000 | — | — |
| 2000-11-30 | $0.17 | $0.17 | 981,624,000 | — | — |
| 2000-11-29 | $0.20 | $0.20 | 636,408,000 | — | — |
| 2000-11-28 | $0.21 | $0.21 | 382,344,000 | — | — |
| 2000-11-27 | $0.23 | $0.23 | 363,864,000 | — | — |
| 2000-11-24 | $0.24 | $0.24 | 165,072,000 | — | — |
| 2000-11-22 | $0.23 | $0.23 | 409,752,000 | — | — |
| 2000-11-21 | $0.24 | $0.24 | 382,512,000 | — | — |
| 2000-11-20 | $0.24 | $0.24 | 298,752,000 | — | — |
| 2000-11-17 | $0.26 | $0.26 | 178,776,000 | — | — |
| 2000-11-16 | $0.27 | $0.27 | 235,536,000 | — | — |
| 2000-11-15 | $0.29 | $0.29 | 423,864,000 | — | — |
| 2000-11-14 | $0.29 | $0.29 | 470,736,000 | — | — |
| 2000-11-13 | $0.25 | $0.25 | 530,040,000 | — | — |
| 2000-11-10 | $0.25 | $0.25 | 805,248,000 | — | — |
| 2000-11-09 | $0.26 | $0.26 | 564,528,000 | — | — |
| 2000-11-08 | $0.29 | $0.29 | 187,080,000 | — | — |
| 2000-11-07 | $0.30 | $0.30 | 258,240,000 | — | — |
| 2000-11-06 | $0.32 | $0.32 | 635,040,000 | — | — |
| 2000-11-03 | $0.30 | $0.30 | 268,632,000 | — | — |
| 2000-11-02 | $0.28 | $0.28 | 192,888,000 | — | — |
| 2000-11-01 | $0.26 | $0.26 | 304,536,000 | — | — |
| 2000-10-31 | $0.26 | $0.26 | 299,256,000 | — | — |
| 2000-10-30 | $0.24 | $0.24 | 192,120,000 | — | — |
| 2000-10-27 | $0.26 | $0.26 | 210,960,000 | — | — |
| 2000-10-26 | $0.26 | $0.26 | 265,776,000 | — | — |
| 2000-10-25 | $0.25 | $0.25 | 385,512,000 | — | — |
| 2000-10-24 | $0.27 | $0.27 | 193,968,000 | — | — |
| 2000-10-23 | $0.28 | $0.28 | 182,112,000 | — | — |
| 2000-10-20 | $0.29 | $0.29 | 387,360,000 | — | — |
| 2000-10-19 | $0.27 | $0.27 | 294,888,000 | — | — |
| 2000-10-18 | $0.24 | $0.24 | 416,952,000 | — | — |
| 2000-10-17 | $0.25 | $0.25 | 463,248,000 | — | — |
| 2000-10-16 | $0.27 | $0.27 | 339,216,000 | — | — |
| 2000-10-13 | $0.27 | $0.27 | 578,976,000 | — | — |
| 2000-10-12 | $0.26 | $0.26 | 401,616,000 | — | — |
| 2000-10-11 | $0.27 | $0.27 | 535,776,000 | — | — |
| 2000-10-10 | $0.27 | $0.27 | 415,944,000 | — | — |
| 2000-10-09 | $0.29 | $0.29 | 665,256,000 | — | — |
| 2000-10-06 | $0.29 | $0.29 | 1,027,176,000 | — | — |
| 2000-10-05 | $0.30 | $0.30 | 525,048,000 | — | — |
| 2000-10-04 | $0.31 | $0.31 | 419,568,000 | — | — |
| 2000-10-03 | $0.32 | $0.32 | 300,264,000 | — | — |
| 2000-10-02 | $0.33 | $0.33 | 340,584,000 | — | — |
| 2000-09-29 | $0.34 | $0.34 | 373,872,000 | — | — |
| 2000-09-28 | $0.35 | $0.35 | 333,816,000 | — | — |
| 2000-09-27 | $0.34 | $0.34 | 676,128,000 | — | — |
| 2000-09-26 | $0.32 | $0.32 | 337,344,000 | — | — |
| 2000-09-25 | $0.32 | $0.32 | 467,568,000 | — | — |
| 2000-09-22 | $0.29 | $0.29 | 387,264,000 | — | — |
| 2000-09-21 | $0.29 | $0.29 | 346,824,000 | — | — |
| 2000-09-20 | $0.28 | $0.28 | 227,568,000 | — | — |
| 2000-09-19 | $0.29 | $0.29 | 301,104,000 | — | — |
| 2000-09-18 | $0.28 | $0.28 | 163,488,000 | — | — |
| 2000-09-15 | $0.30 | $0.30 | 242,592,000 | — | — |
| 2000-09-14 | $0.29 | $0.29 | 216,336,000 | — | — |
| 2000-09-13 | $0.29 | $0.29 | 239,976,000 | — | — |
| 2000-09-12 | $0.29 | $0.29 | 125,976,000 | — | — |
| 2000-09-11 | $0.29 | $0.29 | 285,888,000 | — | — |
| 2000-09-08 | $0.31 | $0.31 | 222,648,000 | — | — |
| 2000-09-07 | $0.33 | $0.33 | 239,760,000 | — | — |
| 2000-09-06 | $0.31 | $0.31 | 230,136,000 | — | — |
| 2000-09-05 | $0.33 | $0.33 | 246,144,000 | — | — |
| 2000-09-01 | $0.33 | $0.33 | 204,144,000 | — | — |
| 2000-08-31 | $0.33 | $0.33 | 388,896,000 | — | — |
| 2000-08-30 | $0.33 | $0.33 | 178,080,000 | — | — |
| 2000-08-29 | $0.32 | $0.32 | 149,376,000 | — | — |
| 2000-08-28 | $0.33 | $0.33 | 189,264,000 | — | — |
| 2000-08-25 | $0.31 | $0.31 | 153,048,000 | — | — |
| 2000-08-24 | $0.32 | $0.32 | 332,616,000 | — | — |
| 2000-08-23 | $0.31 | $0.31 | 352,800,000 | — | — |
| 2000-08-22 | $0.30 | $0.30 | 658,872,000 | — | — |
| 2000-08-21 | $0.33 | $0.33 | 464,472,000 | — | — |
| 2000-08-18 | $0.32 | $0.32 | 204,720,000 | — | — |
| 2000-08-17 | $0.31 | $0.31 | 129,816,000 | — | — |
| 2000-08-16 | $0.30 | $0.30 | 266,232,000 | — | — |
| 2000-08-15 | $0.30 | $0.30 | 443,328,000 | — | — |
| 2000-08-14 | $0.27 | $0.27 | 108,576,000 | — | — |
| 2000-08-11 | $0.27 | $0.27 | 131,928,000 | — | — |
| 2000-08-10 | $0.28 | $0.28 | 156,432,000 | — | — |
| 2000-08-09 | $0.27 | $0.27 | 136,248,000 | — | — |
| 2000-08-08 | $0.28 | $0.28 | 128,112,000 | — | — |
| 2000-08-07 | $0.29 | $0.29 | 246,936,000 | — | — |
| 2000-08-04 | $0.27 | $0.27 | 194,784,000 | — | — |
| 2000-08-03 | $0.26 | $0.26 | 368,664,000 | — | — |
| 2000-08-02 | $0.25 | $0.25 | 345,432,000 | — | — |
| 2000-08-01 | $0.25 | $0.25 | 350,616,000 | — | — |
| 2000-07-31 | $0.25 | $0.25 | 371,232,000 | — | — |
| 2000-07-28 | $0.23 | $0.22 | 512,664,000 | — | — |
| 2000-07-27 | $0.22 | $0.22 | 331,560,000 | — | — |
| 2000-07-26 | $0.24 | $0.24 | 380,064,000 | — | — |
| 2000-07-25 | $0.26 | $0.26 | 335,304,000 | — | — |
| 2000-07-24 | $0.27 | $0.27 | 281,112,000 | — | — |
| 2000-07-21 | $0.29 | $0.29 | 251,928,000 | — | — |
| 2000-07-20 | $0.29 | $0.29 | 142,992,000 | — | — |
| 2000-07-19 | $0.28 | $0.28 | 189,504,000 | — | — |
| 2000-07-18 | $0.30 | $0.30 | 183,672,000 | — | — |
| 2000-07-17 | $0.30 | $0.30 | 105,552,000 | — | — |
| 2000-07-14 | $0.31 | $0.31 | 280,200,000 | — | — |
| 2000-07-13 | $0.31 | $0.31 | 458,736,000 | — | — |
| 2000-07-12 | $0.28 | $0.28 | 388,152,000 | — | — |
| 2000-07-11 | $0.28 | $0.28 | 755,304,000 | — | — |
| 2000-07-10 | $0.25 | $0.25 | 351,264,000 | — | — |
| 2000-07-07 | $0.24 | $0.24 | 346,560,000 | — | — |
| 2000-07-06 | $0.24 | $0.24 | 603,936,000 | — | — |
| 2000-07-05 | $0.23 | $0.23 | 777,936,000 | — | — |
| 2000-07-03 | $0.25 | $0.25 | 232,680,000 | — | — |
| 2000-06-30 | $0.26 | $0.26 | 1,209,192,000 | — | — |
| 2000-06-29 | $0.24 | $0.24 | 1,184,880,000 | — | — |
| 2000-06-28 | $0.29 | $0.29 | 586,608,000 | — | — |
| 2000-06-27 | $0.30 | $0.30 | 604,608,000 | — | — |
| 2000-06-26 | $0.35 | $0.35 | 618,288,000 | — | — |
| 2000-06-23 | $0.31 | $0.31 | 607,392,000 | — | — |
| 2000-06-22 | $0.34 | $0.34 | 614,352,000 | — | — |
| 2000-06-21 | $0.36 | $0.36 | 614,880,000 | — | — |
| 2000-06-20 | $0.33 | $0.33 | 610,272,000 | — | — |
| 2000-06-19 | $0.33 | $0.33 | 1,052,160,000 | — | — |
| 2000-06-16 | $0.31 | $0.31 | 987,840,000 | — | — |
| 2000-06-15 | $0.27 | $0.27 | 338,592,000 | — | — |
| 2000-06-14 | $0.26 | $0.26 | 275,088,000 | — | — |
| 2000-06-13 | $0.26 | $0.26 | 447,840,000 | — | — |
| 2000-06-12 | $0.26 | $0.26 | 380,016,000 | — | — |
| 2000-06-09 | $0.26 | $0.26 | 467,280,000 | — | — |
| 2000-06-08 | $0.26 | $0.26 | 460,704,000 | — | — |
| 2000-06-07 | $0.25 | $0.25 | 332,352,000 | — | — |
| 2000-06-06 | $0.27 | $0.27 | 375,888,000 | — | — |
| 2000-06-05 | $0.28 | $0.28 | 491,904,000 | — | — |
| 2000-06-02 | $0.27 | $0.27 | 592,176,000 | — | — |
| 2000-06-01 | $0.24 | $0.24 | 418,992,000 | — | — |
| 2000-05-31 | $0.24 | $0.24 | 469,536,000 | — | — |
| 2000-05-30 | $0.23 | $0.23 | 303,648,000 | — | — |
| 2000-05-26 | $0.22 | $0.22 | 183,456,000 | — | — |
| 2000-05-25 | $0.22 | $0.22 | 569,184,000 | — | — |
| 2000-05-24 | $0.22 | $0.22 | 739,632,000 | — | — |
| 2000-05-23 | $0.22 | $0.22 | 778,560,000 | — | — |
| 2000-05-22 | $0.23 | $0.23 | 517,152,000 | — | — |
| 2000-05-19 | $0.21 | $0.21 | 521,184,000 | — | — |
| 2000-05-18 | $0.21 | $0.21 | 509,904,000 | — | — |
| 2000-05-17 | $0.23 | $0.23 | 1,290,624,000 | — | — |
| 2000-05-16 | $0.20 | $0.20 | 366,432,000 | — | — |
| 2000-05-15 | $0.18 | $0.18 | 282,096,000 | — | — |
| 2000-05-12 | $0.17 | $0.17 | 187,824,000 | — | — |
| 2000-05-11 | $0.17 | $0.17 | 245,904,000 | — | — |
| 2000-05-10 | $0.16 | $0.16 | 274,080,000 | — | — |
| 2000-05-09 | $0.18 | $0.18 | 176,832,000 | — | — |
| 2000-05-08 | $0.18 | $0.18 | 185,136,000 | — | — |
| 2000-05-05 | $0.19 | $0.19 | 170,592,000 | — | — |
| 2000-05-04 | $0.18 | $0.18 | 241,200,000 | — | — |
| 2000-05-03 | $0.18 | $0.18 | 329,184,000 | — | — |
| 2000-05-02 | $0.18 | $0.18 | 234,000,000 | — | — |
| 2000-05-01 | $0.19 | $0.19 | 119,424,000 | — | — |
| 2000-04-28 | $0.19 | $0.19 | 179,040,000 | — | — |
| 2000-04-27 | $0.19 | $0.19 | 280,992,000 | — | — |
| 2000-04-26 | $0.18 | $0.18 | 254,112,000 | — | — |
| 2000-04-25 | $0.18 | $0.18 | 249,696,000 | — | — |
| 2000-04-24 | $0.16 | $0.16 | 205,968,000 | — | — |
| 2000-04-20 | $0.17 | $0.17 | 153,936,000 | — | — |
| 2000-04-19 | $0.17 | $0.17 | 278,352,000 | — | — |
| 2000-04-18 | $0.18 | $0.18 | 477,504,000 | — | — |
| 2000-04-17 | $0.15 | $0.15 | 294,096,000 | — | — |
| 2000-04-14 | $0.14 | $0.14 | 421,920,000 | — | — |
| 2000-04-13 | $0.16 | $0.16 | 313,296,000 | — | — |
| 2000-04-12 | $0.16 | $0.16 | 313,440,000 | — | — |
| 2000-04-11 | $0.18 | $0.18 | 457,584,000 | — | — |
| 2000-04-10 | $0.19 | $0.19 | 395,280,000 | — | — |
| 2000-04-07 | $0.21 | $0.21 | 318,576,000 | — | — |
| 2000-04-06 | $0.20 | $0.20 | 404,592,000 | — | — |
| 2000-04-05 | $0.19 | $0.19 | 639,600,000 | — | — |
| 2000-04-04 | $0.16 | $0.16 | 513,792,000 | — | — |
| 2000-04-03 | $0.16 | $0.16 | 329,952,000 | — | — |
| 2000-03-31 | $0.18 | $0.18 | 962,976,000 | — | — |
| 2000-03-30 | $0.16 | $0.16 | 361,920,000 | — | — |
| 2000-03-29 | $0.16 | $0.16 | 469,440,000 | — | — |
| 2000-03-28 | $0.17 | $0.17 | 393,312,000 | — | — |
| 2000-03-27 | $0.18 | $0.18 | 388,944,000 | — | — |
| 2000-03-24 | $0.19 | $0.19 | 231,600,000 | — | — |
| 2000-03-23 | $0.20 | $0.20 | 309,408,000 | — | — |
| 2000-03-22 | $0.20 | $0.20 | 230,592,000 | — | — |
| 2000-03-21 | $0.20 | $0.20 | 536,640,000 | — | — |
| 2000-03-20 | $0.21 | $0.21 | 365,280,000 | — | — |
| 2000-03-17 | $0.21 | $0.21 | 557,616,000 | — | — |
| 2000-03-16 | $0.20 | $0.20 | 750,384,000 | — | — |
| 2000-03-15 | $0.22 | $0.22 | 995,616,000 | — | — |
| 2000-03-14 | $0.23 | $0.23 | 1,567,776,000 | — | — |
| 2000-03-13 | $0.31 | $0.31 | 2,415,168,000 | — | — |
| 2000-03-10 | $0.25 | $0.25 | 2,161,200,000 | — | — |
| 2000-03-09 | $0.21 | $0.21 | 952,944,000 | — | — |
| 2000-03-08 | $0.18 | $0.18 | 668,736,000 | — | — |
| 2000-03-07 | $0.17 | $0.17 | 1,952,208,000 | — | — |
| 2000-03-06 | $0.12 | $0.12 | 432,096,000 | — | — |
| 2000-03-03 | $0.12 | $0.12 | 273,696,000 | — | — |
| 2000-03-02 | $0.12 | $0.12 | 191,040,000 | — | — |
| 2000-03-01 | $0.13 | $0.13 | 383,568,000 | — | — |
| 2000-02-29 | $0.13 | $0.13 | 306,048,000 | — | — |
| 2000-02-28 | $0.13 | $0.13 | 517,872,000 | — | — |
| 2000-02-25 | $0.13 | $0.13 | 278,736,000 | — | — |
| 2000-02-24 | $0.14 | $0.14 | 244,320,000 | — | — |
| 2000-02-23 | $0.14 | $0.14 | 511,392,000 | — | — |
| 2000-02-22 | $0.14 | $0.14 | 542,496,000 | — | — |
| 2000-02-18 | $0.14 | $0.14 | 960,864,000 | — | — |
| 2000-02-17 | $0.13 | $0.13 | 535,776,000 | — | — |
| 2000-02-16 | $0.12 | $0.12 | 1,019,568,000 | — | — |
| 2000-02-15 | $0.12 | $0.12 | 450,480,000 | — | — |
| 2000-02-14 | $0.12 | $0.12 | 650,112,000 | — | — |
| 2000-02-11 | $0.10 | $0.10 | 423,792,000 | — | — |
| 2000-02-10 | $0.10 | $0.10 | 970,080,000 | — | — |
| 2000-02-09 | $0.09 | $0.09 | 589,056,000 | — | — |
| 2000-02-08 | $0.08 | $0.08 | 468,816,000 | — | — |
| 2000-02-07 | $0.08 | $0.08 | 217,488,000 | — | — |
| 2000-02-04 | $0.08 | $0.08 | 123,696,000 | — | — |
| 2000-02-03 | $0.08 | $0.08 | 108,240,000 | — | — |
| 2000-02-02 | $0.08 | $0.08 | 149,040,000 | — | — |
| 2000-02-01 | $0.08 | $0.08 | 92,976,000 | — | — |
| 2000-01-31 | $0.08 | $0.08 | 182,400,000 | — | — |
| 2000-01-28 | $0.08 | $0.08 | 194,448,000 | — | — |
| 2000-01-27 | $0.08 | $0.08 | 458,208,000 | — | — |
| 2000-01-26 | $0.08 | $0.08 | 232,464,000 | — | — |
| 2000-01-25 | $0.09 | $0.09 | 237,120,000 | — | — |
| 2000-01-24 | $0.09 | $0.09 | 256,944,000 | — | — |
| 2000-01-21 | $0.09 | $0.09 | 544,272,000 | — | — |
| 2000-01-20 | $0.09 | $0.09 | 179,568,000 | — | — |
| 2000-01-19 | $0.09 | $0.09 | 164,688,000 | — | — |
| 2000-01-18 | $0.10 | $0.10 | 261,648,000 | — | — |
| 2000-01-14 | $0.09 | $0.09 | 604,560,000 | — | — |
| 2000-01-13 | $0.09 | $0.09 | 132,192,000 | — | — |
| 2000-01-12 | $0.08 | $0.08 | 123,552,000 | — | — |
| 2000-01-11 | $0.09 | $0.09 | 148,128,000 | — | — |
| 2000-01-10 | $0.09 | $0.09 | 239,856,000 | — | — |
| 2000-01-07 | $0.09 | $0.09 | 71,184,000 | — | — |
| 2000-01-06 | $0.09 | $0.09 | 120,480,000 | — | — |
| 2000-01-05 | $0.09 | $0.09 | 188,352,000 | — | — |
| 2000-01-04 | $0.09 | $0.09 | 300,480,000 | — | — |
| 2000-01-03 | $0.10 | $0.10 | 300,912,000 | — | — |