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
- 1984-07-17 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 | $1.23 | $1.23 | 348,300 | — | — |
| 2000-12-28 | $1.15 | $1.15 | 513,000 | — | — |
| 2000-12-27 | $1.15 | $1.15 | 137,700 | — | — |
| 2000-12-26 | $1.15 | $1.15 | 135,000 | — | — |
| 2000-12-22 | $1.17 | $1.17 | 523,800 | — | — |
| 2000-12-21 | $1.15 | $1.15 | 1,314,900 | — | — |
| 2000-12-20 | $1.13 | $1.13 | 56,700 | — | — |
| 2000-12-19 | $1.13 | $1.13 | 372,600 | — | — |
| 2000-12-18 | $1.12 | $1.12 | 230,850 | — | — |
| 2000-12-15 | $1.17 | $1.17 | 406,350 | — | — |
| 2000-12-14 | $1.21 | $1.21 | 297,000 | — | — |
| 2000-12-13 | $1.28 | $1.28 | 180,900 | — | — |
| 2000-12-12 | $1.30 | $1.30 | 162,000 | — | — |
| 2000-12-11 | $1.33 | $1.33 | 175,500 | — | — |
| 2000-12-08 | $1.36 | $1.36 | 838,350 | — | — |
| 2000-12-07 | $1.30 | $1.30 | 363,150 | — | — |
| 2000-12-06 | $1.28 | $1.28 | 174,150 | — | — |
| 2000-12-05 | $1.23 | $1.23 | 1,150,200 | — | — |
| 2000-12-04 | $1.17 | $1.17 | 444,150 | — | — |
| 2000-12-01 | $1.14 | $1.14 | 507,600 | — | — |
| 2000-11-30 | $1.11 | $1.11 | 270,000 | — | — |
| 2000-11-29 | $1.20 | $1.20 | 2,014,200 | — | — |
| 2000-11-28 | $1.18 | $1.18 | 228,150 | — | — |
| 2000-11-27 | $1.21 | $1.21 | 378,000 | — | — |
| 2000-11-24 | $1.20 | $1.20 | 18,900 | — | — |
| 2000-11-22 | $1.19 | $1.19 | 217,350 | — | — |
| 2000-11-21 | $1.21 | $1.21 | 113,400 | — | — |
| 2000-11-20 | $1.20 | $1.20 | 363,150 | — | — |
| 2000-11-17 | $1.21 | $1.21 | 45,900 | — | — |
| 2000-11-16 | $1.20 | $1.20 | 203,850 | — | — |
| 2000-11-15 | $1.22 | $1.22 | 228,150 | — | — |
| 2000-11-14 | $1.24 | $1.24 | 72,900 | — | — |
| 2000-11-13 | $1.23 | $1.23 | 145,800 | — | — |
| 2000-11-10 | $1.28 | $1.28 | 822,150 | — | — |
| 2000-11-09 | $1.23 | $1.23 | 396,900 | — | — |
| 2000-11-08 | $1.28 | $1.28 | 145,800 | — | — |
| 2000-11-07 | $1.31 | $1.31 | 47,250 | — | — |
| 2000-11-06 | $1.33 | $1.33 | 79,650 | — | — |
| 2000-11-03 | $1.35 | $1.35 | 160,650 | — | — |
| 2000-11-02 | $1.36 | $1.36 | 1,019,250 | — | — |
| 2000-11-01 | $1.37 | $1.37 | 402,300 | — | — |
| 2000-10-31 | $1.36 | $1.36 | 297,000 | — | — |
| 2000-10-30 | $1.29 | $1.29 | 49,950 | — | — |
| 2000-10-27 | $1.28 | $1.28 | 137,700 | — | — |
| 2000-10-26 | $1.28 | $1.28 | 81,000 | — | — |
| 2000-10-25 | $1.28 | $1.28 | 502,200 | — | — |
| 2000-10-24 | $1.30 | $1.30 | 703,350 | — | — |
| 2000-10-23 | $1.30 | $1.30 | 561,600 | — | — |
| 2000-10-20 | $1.29 | $1.29 | 1,850,850 | — | — |
| 2000-10-19 | $1.31 | $1.31 | 143,100 | — | — |
| 2000-10-18 | $1.32 | $1.32 | 110,700 | — | — |
| 2000-10-17 | $1.33 | $1.33 | 128,250 | — | — |
| 2000-10-16 | $1.34 | $1.34 | 24,300 | — | — |
| 2000-10-13 | $1.31 | $1.31 | 311,850 | — | — |
| 2000-10-12 | $1.31 | $1.31 | 257,850 | — | — |
| 2000-10-11 | $1.31 | $1.31 | 62,100 | — | — |
| 2000-10-10 | $1.33 | $1.33 | 132,300 | — | — |
| 2000-10-09 | $1.36 | $1.36 | 136,350 | — | — |
| 2000-10-06 | $1.40 | $1.40 | 114,750 | — | — |
| 2000-10-05 | $1.42 | $1.42 | 101,250 | — | — |
| 2000-10-04 | $1.43 | $1.43 | 22,950 | — | — |
| 2000-10-03 | $1.44 | $1.44 | 64,800 | — | — |
| 2000-10-02 | $1.45 | $1.45 | 149,850 | — | — |
| 2000-09-29 | $1.45 | $1.45 | 787,050 | — | — |
| 2000-09-28 | $1.39 | $1.39 | 945,000 | — | — |
| 2000-09-27 | $1.42 | $1.42 | 120,150 | — | — |
| 2000-09-26 | $1.46 | $1.46 | 94,500 | — | — |
| 2000-09-25 | $1.46 | $1.46 | 21,600 | — | — |
| 2000-09-22 | $1.47 | $1.47 | 27,000 | — | — |
| 2000-09-21 | $1.49 | $1.49 | 199,800 | — | — |
| 2000-09-20 | $1.52 | $1.52 | 310,500 | — | — |
| 2000-09-19 | $1.59 | $1.59 | 14,850 | — | — |
| 2000-09-18 | $1.60 | $1.60 | 222,750 | — | — |
| 2000-09-15 | $1.68 | $1.68 | 28,350 | — | — |
| 2000-09-14 | $1.67 | $1.67 | 164,700 | — | — |
| 2000-09-13 | $1.66 | $1.66 | 21,600 | — | — |
| 2000-09-12 | $1.69 | $1.69 | 738,450 | — | — |
| 2000-09-11 | $1.62 | $1.62 | 846,450 | — | — |
| 2000-09-08 | $1.70 | $1.70 | 1,051,650 | — | — |
| 2000-09-07 | $1.63 | $1.63 | 1,084,050 | — | — |
| 2000-09-06 | $1.52 | $1.52 | 598,050 | — | — |
| 2000-09-05 | $1.41 | $1.41 | 1,325,700 | — | — |
| 2000-09-01 | $1.31 | $1.31 | 787,050 | — | — |
| 2000-08-31 | $1.32 | $1.32 | 1,132,650 | — | — |
| 2000-08-30 | $1.32 | $1.32 | 229,500 | — | — |
| 2000-08-29 | $1.34 | $1.34 | 98,550 | — | — |
| 2000-08-28 | $1.37 | $1.37 | 207,900 | — | — |
| 2000-08-25 | $1.35 | $1.35 | 56,700 | — | — |
| 2000-08-24 | $1.34 | $1.34 | 383,400 | — | — |
| 2000-08-23 | $1.37 | $1.37 | 243,000 | — | — |
| 2000-08-22 | $1.30 | $1.30 | 839,700 | — | — |
| 2000-08-21 | $1.38 | $1.38 | 37,800 | — | — |
| 2000-08-18 | $1.36 | $1.36 | 135,000 | — | — |
| 2000-08-17 | $1.36 | $1.36 | 2,259,900 | — | — |
| 2000-08-16 | $1.35 | $1.35 | 1,610,550 | — | — |
| 2000-08-15 | $1.39 | $1.39 | 1,323,000 | — | — |
| 2000-08-14 | $1.35 | $1.35 | 338,850 | — | — |
| 2000-08-11 | $1.37 | $1.37 | 646,650 | — | — |
| 2000-08-10 | $1.36 | $1.36 | 317,250 | — | — |
| 2000-08-09 | $1.38 | $1.38 | 1,048,950 | — | — |
| 2000-08-08 | $1.36 | $1.36 | 425,250 | — | — |
| 2000-08-07 | $1.37 | $1.37 | 1,723,950 | — | — |
| 2000-08-04 | $1.37 | $1.37 | 210,600 | — | — |
| 2000-08-03 | $1.35 | $1.35 | 217,350 | — | — |
| 2000-08-02 | $1.35 | $1.35 | 581,850 | — | — |
| 2000-08-01 | $1.30 | $1.30 | 1,105,650 | — | — |
| 2000-07-31 | $1.31 | $1.31 | 427,950 | — | — |
| 2000-07-28 | $1.33 | $1.33 | 1,351,350 | — | — |
| 2000-07-27 | $1.37 | $1.37 | 1,638,900 | — | — |
| 2000-07-26 | $1.32 | $1.32 | 602,100 | — | — |
| 2000-07-25 | $1.33 | $1.33 | 1,806,300 | — | — |
| 2000-07-24 | $1.43 | $1.43 | 808,650 | — | — |
| 2000-07-21 | $1.52 | $1.52 | 981,450 | — | — |
| 2000-07-20 | $1.61 | $1.61 | 286,200 | — | — |
| 2000-07-19 | $1.64 | $1.64 | 396,900 | — | — |
| 2000-07-18 | $1.66 | $1.66 | 395,550 | — | — |
| 2000-07-17 | $1.69 | $1.69 | 386,100 | — | — |
| 2000-07-14 | $1.73 | $1.73 | 116,100 | — | — |
| 2000-07-13 | $1.77 | $1.77 | 436,050 | — | — |
| 2000-07-12 | $1.80 | $1.80 | 44,550 | — | — |
| 2000-07-11 | $1.80 | $1.80 | 432,000 | — | — |
| 2000-07-10 | $1.75 | $1.75 | 442,800 | — | — |
| 2000-07-07 | $1.69 | $1.69 | 643,950 | — | — |
| 2000-07-06 | $1.72 | $1.72 | 190,350 | — | — |
| 2000-07-05 | $1.77 | $1.77 | 349,650 | — | — |
| 2000-07-03 | $1.76 | $1.76 | 126,900 | — | — |
| 2000-06-30 | $1.73 | $1.73 | 221,400 | — | — |
| 2000-06-29 | $1.69 | $1.69 | 162,000 | — | — |
| 2000-06-28 | $1.69 | $1.69 | 66,150 | — | — |
| 2000-06-27 | $1.67 | $1.67 | 195,750 | — | — |
| 2000-06-26 | $1.70 | $1.70 | 183,600 | — | — |
| 2000-06-23 | $1.74 | $1.74 | 364,500 | — | — |
| 2000-06-22 | $1.74 | $1.74 | 248,400 | — | — |
| 2000-06-21 | $1.78 | $1.78 | 413,100 | — | — |
| 2000-06-20 | $1.73 | $1.73 | 1,201,500 | — | — |
| 2000-06-19 | $1.61 | $1.61 | 905,850 | — | — |
| 2000-06-16 | $1.61 | $1.61 | 283,500 | — | — |
| 2000-06-15 | $1.59 | $1.59 | 533,250 | — | — |
| 2000-06-14 | $1.54 | $1.54 | 739,800 | — | — |
| 2000-06-13 | $1.54 | $1.54 | 889,650 | — | — |
| 2000-06-12 | $1.53 | $1.53 | 972,000 | — | — |
| 2000-06-09 | $1.57 | $1.57 | 1,398,600 | — | — |
| 2000-06-08 | $1.50 | $1.50 | 1,021,950 | — | — |
| 2000-06-07 | $1.50 | $1.50 | 2,265,300 | — | — |
| 2000-06-06 | $1.50 | $1.50 | 3,634,200 | — | — |
| 2000-06-05 | $1.57 | $1.57 | 407,700 | — | — |
| 2000-06-02 | $1.59 | $1.59 | 1,069,200 | — | — |
| 2000-06-01 | $1.55 | $1.55 | 838,350 | — | — |
| 2000-05-31 | $1.56 | $1.56 | 2,219,400 | — | — |
| 2000-05-30 | $1.65 | $1.65 | 936,900 | — | — |
| 2000-05-26 | $1.53 | $1.53 | 456,300 | — | — |
| 2000-05-25 | $1.52 | $1.52 | 1,660,500 | — | — |
| 2000-05-24 | $1.70 | $1.70 | 314,550 | — | — |
| 2000-05-23 | $1.77 | $1.77 | 211,950 | — | — |
| 2000-05-22 | $1.78 | $1.78 | 284,850 | — | — |
| 2000-05-19 | $1.81 | $1.81 | 171,450 | — | — |
| 2000-05-18 | $1.88 | $1.88 | 268,650 | — | — |
| 2000-05-17 | $1.88 | $1.88 | 180,900 | — | — |
| 2000-05-16 | $1.93 | $1.93 | 241,650 | — | — |
| 2000-05-15 | $1.93 | $1.93 | 278,100 | — | — |
| 2000-05-12 | $1.93 | $1.93 | 549,450 | — | — |
| 2000-05-11 | $1.83 | $1.83 | 313,200 | — | — |
| 2000-05-10 | $1.79 | $1.79 | 276,750 | — | — |
| 2000-05-09 | $1.82 | $1.82 | 225,450 | — | — |
| 2000-05-08 | $1.85 | $1.85 | 355,050 | — | — |
| 2000-05-05 | $1.85 | $1.85 | 526,500 | — | — |
| 2000-05-04 | $1.80 | $1.80 | 823,500 | — | — |
| 2000-05-03 | $1.76 | $1.76 | 334,800 | — | — |
| 2000-05-02 | $1.80 | $1.80 | 668,250 | — | — |
| 2000-05-01 | $1.86 | $1.86 | 749,250 | — | — |
| 2000-04-28 | $1.86 | $1.86 | 210,600 | — | — |
| 2000-04-27 | $1.81 | $1.81 | 324,000 | — | — |
| 2000-04-26 | $1.84 | $1.84 | 310,500 | — | — |
| 2000-04-25 | $1.81 | $1.81 | 526,500 | — | — |
| 2000-04-24 | $1.72 | $1.72 | 537,300 | — | — |
| 2000-04-20 | $1.69 | $1.69 | 500,850 | — | — |
| 2000-04-19 | $1.75 | $1.75 | 398,250 | — | — |
| 2000-04-18 | $1.77 | $1.77 | 292,950 | — | — |
| 2000-04-17 | $1.75 | $1.75 | 487,350 | — | — |
| 2000-04-14 | $1.80 | $1.80 | 1,466,100 | — | — |
| 2000-04-13 | $1.93 | $1.93 | 209,250 | — | — |
| 2000-04-12 | $1.89 | $1.89 | 2,003,400 | — | — |
| 2000-04-11 | $1.71 | $1.71 | 1,809,000 | — | — |
| 2000-04-10 | $1.85 | $1.85 | 1,135,350 | — | — |
| 2000-04-07 | $1.96 | $1.96 | 467,100 | — | — |
| 2000-04-06 | $2.00 | $2.00 | 534,600 | — | — |
| 2000-04-05 | $1.95 | $1.95 | 661,500 | — | — |
| 2000-04-04 | $1.96 | $1.96 | 1,046,250 | — | — |
| 2000-04-03 | $2.00 | $2.00 | 1,252,800 | — | — |
| 2000-03-31 | $1.89 | $1.89 | 1,850,850 | — | — |
| 2000-03-30 | $1.70 | $1.70 | 1,329,750 | — | — |
| 2000-03-29 | $1.69 | $1.69 | 657,450 | — | — |
| 2000-03-28 | $1.65 | $1.65 | 656,100 | — | — |
| 2000-03-27 | $1.74 | $1.74 | 1,216,350 | — | — |
| 2000-03-24 | $1.74 | $1.74 | 1,570,050 | — | — |
| 2000-03-23 | $1.80 | $1.80 | 3,005,100 | — | — |
| 2000-03-22 | $1.42 | $1.42 | 1,040,850 | — | — |
| 2000-03-21 | $1.42 | $1.42 | 322,650 | — | — |
| 2000-03-20 | $1.39 | $1.39 | 556,200 | — | — |
| 2000-03-17 | $1.43 | $1.43 | 500,850 | — | — |
| 2000-03-16 | $1.40 | $1.40 | 820,800 | — | — |
| 2000-03-15 | $1.35 | $1.35 | 352,350 | — | — |
| 2000-03-14 | $1.36 | $1.36 | 402,300 | — | — |
| 2000-03-13 | $1.33 | $1.33 | 648,000 | — | — |
| 2000-03-10 | $1.31 | $1.31 | 795,150 | — | — |
| 2000-03-09 | $1.32 | $1.32 | 1,961,550 | — | — |
| 2000-03-08 | $1.31 | $1.31 | 3,219,750 | — | — |
| 2000-03-07 | $1.35 | $1.35 | 1,698,300 | — | — |
| 2000-03-06 | $1.35 | $1.35 | 1,814,400 | — | — |
| 2000-03-03 | $1.34 | $1.34 | 827,550 | — | — |
| 2000-03-02 | $1.33 | $1.33 | 540,000 | — | — |
| 2000-03-01 | $1.28 | $1.28 | 571,050 | — | — |
| 2000-02-29 | $1.27 | $1.27 | 302,400 | — | — |
| 2000-02-28 | $1.29 | $1.29 | 967,950 | — | — |
| 2000-02-25 | $1.29 | $1.29 | 585,900 | — | — |
| 2000-02-24 | $1.29 | $1.29 | 5,173,200 | — | — |
| 2000-02-23 | $1.33 | $1.33 | 2,435,400 | — | — |
| 2000-02-22 | $1.35 | $1.35 | 387,450 | — | — |
| 2000-02-18 | $1.34 | $1.34 | 1,532,250 | — | — |
| 2000-02-17 | $1.35 | $1.35 | 573,750 | — | — |
| 2000-02-16 | $1.34 | $1.34 | 2,160,000 | — | — |
| 2000-02-15 | $1.38 | $1.38 | 457,650 | — | — |
| 2000-02-14 | $1.38 | $1.38 | 1,416,150 | — | — |
| 2000-02-11 | $1.34 | $1.34 | 4,120,200 | — | — |
| 2000-02-10 | $1.32 | $1.32 | 378,000 | — | — |
| 2000-02-09 | $1.32 | $1.32 | 934,200 | — | — |
| 2000-02-08 | $1.35 | $1.35 | 1,089,450 | — | — |
| 2000-02-07 | $1.34 | $1.34 | 1,892,700 | — | — |
| 2000-02-04 | $1.30 | $1.30 | 1,593,000 | — | — |
| 2000-02-03 | $1.25 | $1.25 | 1,738,800 | — | — |
| 2000-02-02 | $1.25 | $1.25 | 5,061,150 | — | — |
| 2000-02-01 | $1.16 | $1.16 | 2,835,000 | — | — |
| 2000-01-31 | $1.14 | $1.14 | 2,836,350 | — | — |
| 2000-01-28 | $1.22 | $1.22 | 7,091,550 | — | — |
| 2000-01-27 | $1.14 | $1.14 | 5,346,000 | — | — |
| 2000-01-26 | $1.06 | $1.06 | 4,780,350 | — | — |
| 2000-01-25 | $1.01 | $1.01 | 3,690,900 | — | — |
| 2000-01-24 | $0.99 | $0.99 | 2,444,850 | — | — |
| 2000-01-21 | $1.04 | $1.04 | 604,800 | — | — |
| 2000-01-20 | $1.06 | $1.06 | 3,057,750 | — | — |
| 2000-01-19 | $1.11 | $1.11 | 3,481,650 | — | — |
| 2000-01-18 | $1.13 | $1.13 | 3,501,900 | — | — |
| 2000-01-14 | $1.13 | $1.13 | 3,370,950 | — | — |
| 2000-01-13 | $1.10 | $1.10 | 3,418,200 | — | — |
| 2000-01-12 | $1.01 | $1.01 | 11,842,200 | — | — |
| 2000-01-11 | $1.02 | $1.02 | 5,648,400 | — | — |
| 2000-01-10 | $1.10 | $1.10 | 5,806,350 | — | — |
| 2000-01-07 | $1.07 | $1.07 | 13,609,350 | — | — |
| 2000-01-06 | $1.19 | $1.19 | 51,880,500 | — | — |
| 2000-01-05 | $2.29 | $2.29 | 3,311,550 | — | — |
| 2000-01-04 | $2.41 | $2.41 | 1,698,300 | — | — |
| 2000-01-03 | $2.50 | $2.50 | 893,700 | — | — |