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
- 1993-12-13 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 | $1.00 | $1.00 | 1,833,131 | — | — |
| 2000-12-28 | $1.05 | $1.05 | 1,338,019 | — | — |
| 2000-12-27 | $0.99 | $0.99 | 634,838 | — | — |
| 2000-12-26 | $0.96 | $0.96 | 469,294 | — | — |
| 2000-12-22 | $1.00 | $1.00 | 1,502,044 | — | — |
| 2000-12-21 | $0.99 | $0.99 | 1,022,878 | — | — |
| 2000-12-20 | $1.01 | $1.01 | 1,454,203 | — | — |
| 2000-12-19 | $1.09 | $1.09 | 1,293,975 | — | — |
| 2000-12-18 | $1.08 | $1.08 | 1,163,363 | — | — |
| 2000-12-15 | $1.08 | $1.08 | 2,947,134 | — | — |
| 2000-12-14 | $1.08 | $1.08 | 1,664,550 | — | — |
| 2000-12-13 | $1.11 | $1.11 | 1,217,278 | — | — |
| 2000-12-12 | $1.08 | $1.08 | 590,794 | — | — |
| 2000-12-11 | $1.09 | $1.09 | 581,681 | — | — |
| 2000-12-08 | $1.11 | $1.11 | 1,174,753 | — | — |
| 2000-12-07 | $1.07 | $1.07 | 495,872 | — | — |
| 2000-12-06 | $1.02 | $1.02 | 698,625 | — | — |
| 2000-12-05 | $1.05 | $1.05 | 906,694 | — | — |
| 2000-12-04 | $1.02 | $1.02 | 1,858,191 | — | — |
| 2000-12-01 | $0.92 | $0.92 | 2,746,659 | — | — |
| 2000-11-30 | $0.97 | $0.97 | 1,042,622 | — | — |
| 2000-11-29 | $1.00 | $1.00 | 765,450 | — | — |
| 2000-11-28 | $1.02 | $1.02 | 1,152,731 | — | — |
| 2000-11-27 | $1.07 | $1.07 | 1,404,844 | — | — |
| 2000-11-24 | $1.00 | $1.00 | 214,144 | — | — |
| 2000-11-22 | $0.99 | $0.99 | 673,566 | — | — |
| 2000-11-21 | $1.03 | $1.03 | 489,797 | — | — |
| 2000-11-20 | $1.03 | $1.03 | 734,316 | — | — |
| 2000-11-17 | $1.05 | $1.05 | 442,716 | — | — |
| 2000-11-16 | $1.05 | $1.05 | 975,797 | — | — |
| 2000-11-15 | $1.09 | $1.09 | 637,875 | — | — |
| 2000-11-14 | $1.09 | $1.09 | 464,738 | — | — |
| 2000-11-13 | $1.02 | $1.02 | 1,644,047 | — | — |
| 2000-11-10 | $1.01 | $1.01 | 848,981 | — | — |
| 2000-11-09 | $1.05 | $1.05 | 647,747 | — | — |
| 2000-11-08 | $1.09 | $1.09 | 204,272 | — | — |
| 2000-11-07 | $1.06 | $1.06 | 1,016,044 | — | — |
| 2000-11-06 | $1.07 | $1.07 | 744,947 | — | — |
| 2000-11-03 | $1.12 | $1.12 | 440,438 | — | — |
| 2000-11-02 | $1.15 | $1.15 | 1,099,575 | — | — |
| 2000-11-01 | $1.23 | $1.23 | 3,963,938 | — | — |
| 2000-10-31 | $1.26 | $1.26 | 3,144,572 | — | — |
| 2000-10-30 | $1.05 | $1.05 | 886,950 | — | — |
| 2000-10-27 | $1.11 | $1.11 | 660,656 | — | — |
| 2000-10-26 | $1.12 | $1.12 | 884,672 | — | — |
| 2000-10-25 | $1.05 | $1.05 | 416,897 | — | — |
| 2000-10-24 | $1.05 | $1.05 | 779,878 | — | — |
| 2000-10-23 | $1.12 | $1.12 | 827,719 | — | — |
| 2000-10-20 | $1.14 | $1.14 | 775,322 | — | — |
| 2000-10-19 | $1.07 | $1.07 | 1,998,675 | — | — |
| 2000-10-18 | $0.95 | $0.95 | 844,425 | — | — |
| 2000-10-17 | $1.02 | $1.02 | 948,459 | — | — |
| 2000-10-16 | $1.04 | $1.04 | 676,603 | — | — |
| 2000-10-13 | $1.17 | $1.17 | 1,330,425 | — | — |
| 2000-10-12 | $1.02 | $1.02 | 1,562,034 | — | — |
| 2000-10-11 | $0.94 | $0.94 | 907,453 | — | — |
| 2000-10-10 | $0.98 | $0.98 | 1,120,078 | — | — |
| 2000-10-09 | $0.96 | $0.96 | 706,219 | — | — |
| 2000-10-06 | $1.00 | $1.00 | 1,271,953 | — | — |
| 2000-10-05 | $1.06 | $1.06 | 2,524,163 | — | — |
| 2000-10-04 | $1.04 | $1.04 | 1,830,853 | — | — |
| 2000-10-03 | $1.11 | $1.11 | 2,414,813 | — | — |
| 2000-10-02 | $1.15 | $1.15 | 3,682,969 | — | — |
| 2000-09-29 | $1.14 | $1.14 | 1,512,675 | — | — |
| 2000-09-28 | $1.28 | $1.28 | 1,201,331 | — | — |
| 2000-09-27 | $1.28 | $1.28 | 4,793,175 | — | — |
| 2000-09-26 | $1.47 | $1.47 | 1,115,522 | — | — |
| 2000-09-25 | $1.51 | $1.51 | 780,638 | — | — |
| 2000-09-22 | $1.59 | $1.59 | 1,229,428 | — | — |
| 2000-09-21 | $1.60 | $1.60 | 1,256,006 | — | — |
| 2000-09-20 | $1.59 | $1.59 | 877,838 | — | — |
| 2000-09-19 | $1.50 | $1.50 | 1,338,019 | — | — |
| 2000-09-18 | $1.42 | $1.42 | 1,189,941 | — | — |
| 2000-09-15 | $1.43 | $1.43 | 2,761,088 | — | — |
| 2000-09-14 | $1.51 | $1.51 | 1,508,119 | — | — |
| 2000-09-13 | $1.60 | $1.60 | 7,495,031 | — | — |
| 2000-09-12 | $1.78 | $1.78 | 2,683,631 | — | — |
| 2000-09-11 | $1.74 | $1.74 | 3,818,897 | — | — |
| 2000-09-08 | $1.67 | $1.67 | 7,777,519 | — | — |
| 2000-09-07 | $1.58 | $1.58 | 2,099,672 | — | — |
| 2000-09-06 | $1.47 | $1.47 | 1,076,794 | — | — |
| 2000-09-05 | $1.47 | $1.47 | 1,766,306 | — | — |
| 2000-09-01 | $1.58 | $1.58 | 1,307,644 | — | — |
| 2000-08-31 | $1.62 | $1.62 | 3,275,184 | — | — |
| 2000-08-30 | $1.60 | $1.60 | 1,696,444 | — | — |
| 2000-08-29 | $1.57 | $1.57 | 2,428,481 | — | — |
| 2000-08-28 | $1.64 | $1.64 | 5,140,969 | — | — |
| 2000-08-25 | $1.60 | $1.60 | 6,460,763 | — | — |
| 2000-08-24 | $1.44 | $1.44 | 7,806,375 | — | — |
| 2000-08-23 | $1.42 | $1.42 | 2,861,325 | — | — |
| 2000-08-22 | $1.28 | $1.28 | 2,876,513 | — | — |
| 2000-08-21 | $1.25 | $1.25 | 1,320,553 | — | — |
| 2000-08-18 | $1.22 | $1.22 | 2,249,269 | — | — |
| 2000-08-17 | $1.15 | $1.15 | 1,306,884 | — | — |
| 2000-08-16 | $1.12 | $1.12 | 2,515,050 | — | — |
| 2000-08-15 | $1.12 | $1.12 | 823,163 | — | — |
| 2000-08-14 | $1.19 | $1.19 | 1,982,728 | — | — |
| 2000-08-11 | $1.17 | $1.17 | 2,329,003 | — | — |
| 2000-08-10 | $1.22 | $1.22 | 2,351,025 | — | — |
| 2000-08-09 | $1.13 | $1.13 | 1,675,181 | — | — |
| 2000-08-08 | $1.12 | $1.12 | 2,725,397 | — | — |
| 2000-08-07 | $1.05 | $1.05 | 1,852,116 | — | — |
| 2000-08-04 | $1.02 | $1.02 | 1,974,375 | — | — |
| 2000-08-03 | $1.02 | $1.02 | 2,625,919 | — | — |
| 2000-08-02 | $1.00 | $1.00 | 2,606,934 | — | — |
| 2000-08-01 | $0.95 | $0.95 | 1,069,200 | — | — |
| 2000-07-31 | $0.98 | $0.98 | 2,273,569 | — | — |
| 2000-07-28 | $0.92 | $0.92 | 1,215,000 | — | — |
| 2000-07-27 | $0.90 | $0.90 | 721,406 | — | — |
| 2000-07-26 | $0.95 | $0.95 | 924,919 | — | — |
| 2000-07-25 | $0.95 | $0.95 | 1,330,425 | — | — |
| 2000-07-24 | $0.93 | $0.93 | 825,441 | — | — |
| 2000-07-21 | $0.95 | $0.95 | 757,856 | — | — |
| 2000-07-20 | $0.98 | $0.98 | 1,611,394 | — | — |
| 2000-07-19 | $1.00 | $1.00 | 2,811,966 | — | — |
| 2000-07-18 | $0.92 | $0.92 | 2,912,203 | — | — |
| 2000-07-17 | $0.96 | $0.96 | 2,060,184 | — | — |
| 2000-07-14 | $1.00 | $1.00 | 1,936,406 | — | — |
| 2000-07-13 | $0.99 | $0.99 | 2,969,156 | — | — |
| 2000-07-12 | $1.00 | $1.00 | 2,716,284 | — | — |
| 2000-07-11 | $0.95 | $0.95 | 2,329,763 | — | — |
| 2000-07-10 | $1.00 | $1.00 | 5,172,863 | — | — |
| 2000-07-07 | $0.89 | $0.89 | 2,581,116 | — | — |
| 2000-07-06 | $0.90 | $0.90 | 2,306,981 | — | — |
| 2000-07-05 | $0.90 | $0.90 | 1,458,000 | — | — |
| 2000-07-03 | $0.93 | $0.93 | 1,043,381 | — | — |
| 2000-06-30 | $0.86 | $0.86 | 3,320,747 | — | — |
| 2000-06-29 | $0.91 | $0.91 | 3,042,056 | — | — |
| 2000-06-28 | $0.91 | $0.91 | 6,561,000 | — | — |
| 2000-06-27 | $0.91 | $0.91 | 2,678,316 | — | — |
| 2000-06-26 | $0.91 | $0.91 | 4,095,309 | — | — |
| 2000-06-23 | $0.86 | $0.86 | 8,312,119 | — | — |
| 2000-06-22 | $0.88 | $0.88 | 88,704,872 | — | — |
| 2000-06-21 | $1.47 | $1.47 | 0 | — | — |
| 2000-06-20 | $1.47 | $1.47 | 1,571,906 | — | — |
| 2000-06-19 | $1.73 | $1.73 | 2,351,784 | — | — |
| 2000-06-16 | $1.72 | $1.72 | 321,975 | — | — |
| 2000-06-15 | $1.73 | $1.73 | 1,325,109 | — | — |
| 2000-06-14 | $1.73 | $1.73 | 1,375,228 | — | — |
| 2000-06-13 | $1.91 | $1.91 | 1,404,084 | — | — |
| 2000-06-12 | $1.84 | $1.84 | 1,295,494 | — | — |
| 2000-06-09 | $1.86 | $1.86 | 1,828,575 | — | — |
| 2000-06-08 | $1.86 | $1.86 | 1,713,150 | — | — |
| 2000-06-07 | $1.99 | $1.99 | 1,403,325 | — | — |
| 2000-06-06 | $2.09 | $2.09 | 1,193,738 | — | — |
| 2000-06-05 | $2.24 | $2.24 | 540,675 | — | — |
| 2000-06-02 | $2.24 | $2.24 | 286,284 | — | — |
| 2000-06-01 | $2.21 | $2.21 | 502,706 | — | — |
| 2000-05-31 | $2.12 | $2.12 | 3,913,059 | — | — |
| 2000-05-30 | $2.23 | $2.23 | 1,432,941 | — | — |
| 2000-05-26 | $2.07 | $2.07 | 1,691,128 | — | — |
| 2000-05-25 | $2.14 | $2.14 | 929,475 | — | — |
| 2000-05-24 | $2.27 | $2.27 | 526,247 | — | — |
| 2000-05-23 | $2.22 | $2.22 | 404,747 | — | — |
| 2000-05-22 | $2.37 | $2.37 | 817,847 | — | — |
| 2000-05-19 | $2.19 | $2.19 | 519,413 | — | — |
| 2000-05-18 | $2.32 | $2.32 | 350,072 | — | — |
| 2000-05-17 | $2.37 | $2.37 | 191,363 | — | — |
| 2000-05-16 | $2.45 | $2.45 | 245,278 | — | — |
| 2000-05-15 | $2.30 | $2.30 | 736,594 | — | — |
| 2000-05-12 | $2.47 | $2.47 | 2,750,456 | — | — |
| 2000-05-11 | $2.50 | $2.50 | 855,056 | — | — |
| 2000-05-10 | $2.42 | $2.42 | 389,559 | — | — |
| 2000-05-09 | $2.44 | $2.44 | 729,000 | — | — |
| 2000-05-08 | $2.35 | $2.35 | 577,125 | — | — |
| 2000-05-05 | $2.35 | $2.35 | 2,128,528 | — | — |
| 2000-05-04 | $2.35 | $2.35 | 1,281,825 | — | — |
| 2000-05-03 | $2.45 | $2.45 | 3,206,841 | — | — |
| 2000-05-02 | $2.37 | $2.37 | 2,616,047 | — | — |
| 2000-05-01 | $2.88 | $2.88 | 1,966,781 | — | — |
| 2000-04-28 | $2.86 | $2.86 | 1,067,681 | — | — |
| 2000-04-27 | $2.84 | $2.84 | 2,211,300 | — | — |
| 2000-04-26 | $2.94 | $2.94 | 1,988,803 | — | — |
| 2000-04-25 | $2.95 | $2.95 | 7,564,134 | — | — |
| 2000-04-24 | $2.77 | $2.77 | 4,007,981 | — | — |
| 2000-04-20 | $2.44 | $2.44 | 1,459,519 | — | — |
| 2000-04-19 | $2.30 | $2.30 | 1,571,906 | — | — |
| 2000-04-18 | $2.35 | $2.35 | 837,591 | — | — |
| 2000-04-17 | $2.17 | $2.17 | 1,637,213 | — | — |
| 2000-04-14 | $2.22 | $2.22 | 1,246,894 | — | — |
| 2000-04-13 | $2.45 | $2.45 | 1,563,553 | — | — |
| 2000-04-12 | $2.35 | $2.35 | 1,918,941 | — | — |
| 2000-04-11 | $2.26 | $2.26 | 493,594 | — | — |
| 2000-04-10 | $2.24 | $2.24 | 507,263 | — | — |
| 2000-04-07 | $2.27 | $2.27 | 345,516 | — | — |
| 2000-04-06 | $2.35 | $2.35 | 380,447 | — | — |
| 2000-04-05 | $2.36 | $2.36 | 411,581 | — | — |
| 2000-04-04 | $2.27 | $2.27 | 1,511,916 | — | — |
| 2000-04-03 | $2.40 | $2.40 | 1,295,494 | — | — |
| 2000-03-31 | $2.50 | $2.50 | 3,790,041 | — | — |
| 2000-03-30 | $2.27 | $2.27 | 1,382,822 | — | — |
| 2000-03-29 | $2.37 | $2.37 | 646,228 | — | — |
| 2000-03-28 | $2.35 | $2.35 | 420,694 | — | — |
| 2000-03-27 | $2.40 | $2.40 | 1,111,725 | — | — |
| 2000-03-24 | $2.37 | $2.37 | 2,161,941 | — | — |
| 2000-03-23 | $2.40 | $2.40 | 3,716,381 | — | — |
| 2000-03-22 | $2.24 | $2.24 | 1,352,447 | — | — |
| 2000-03-21 | $2.11 | $2.11 | 2,980,547 | — | — |
| 2000-03-20 | $1.99 | $1.99 | 1,591,650 | — | — |
| 2000-03-17 | $1.94 | $1.94 | 2,200,669 | — | — |
| 2000-03-16 | $1.93 | $1.93 | 2,552,259 | — | — |
| 2000-03-15 | $1.84 | $1.84 | 1,565,831 | — | — |
| 2000-03-14 | $1.84 | $1.84 | 833,794 | — | — |
| 2000-03-13 | $1.86 | $1.86 | 1,755,675 | — | — |
| 2000-03-10 | $1.85 | $1.85 | 640,913 | — | — |
| 2000-03-09 | $1.89 | $1.89 | 1,778,456 | — | — |
| 2000-03-08 | $1.77 | $1.77 | 1,126,153 | — | — |
| 2000-03-07 | $1.76 | $1.76 | 2,260,659 | — | — |
| 2000-03-06 | $1.86 | $1.86 | 807,216 | — | — |
| 2000-03-03 | $1.88 | $1.88 | 700,903 | — | — |
| 2000-03-02 | $1.90 | $1.90 | 953,775 | — | — |
| 2000-03-01 | $1.92 | $1.92 | 3,383,775 | — | — |
| 2000-02-29 | $1.78 | $1.78 | 3,733,847 | — | — |
| 2000-02-28 | $1.71 | $1.71 | 3,613,866 | — | — |
| 2000-02-25 | $1.71 | $1.71 | 1,748,081 | — | — |
| 2000-02-24 | $1.65 | $1.65 | 1,499,006 | — | — |
| 2000-02-23 | $1.66 | $1.66 | 2,371,528 | — | — |
| 2000-02-22 | $1.70 | $1.70 | 2,917,519 | — | — |
| 2000-02-18 | $1.79 | $1.79 | 11,405,813 | — | — |
| 2000-02-17 | $2.17 | $2.17 | 1,068,441 | — | — |
| 2000-02-16 | $2.27 | $2.27 | 769,247 | — | — |
| 2000-02-15 | $2.26 | $2.26 | 670,528 | — | — |
| 2000-02-14 | $2.30 | $2.30 | 2,147,513 | — | — |
| 2000-02-11 | $2.11 | $2.11 | 756,338 | — | — |
| 2000-02-10 | $2.17 | $2.17 | 287,803 | — | — |
| 2000-02-09 | $2.24 | $2.24 | 211,866 | — | — |
| 2000-02-08 | $2.25 | $2.25 | 416,897 | — | — |
| 2000-02-07 | $2.20 | $2.20 | 871,003 | — | — |
| 2000-02-04 | $2.27 | $2.27 | 309,825 | — | — |
| 2000-02-03 | $2.37 | $2.37 | 598,388 | — | — |
| 2000-02-02 | $2.29 | $2.29 | 316,659 | — | — |
| 2000-02-01 | $2.17 | $2.17 | 1,133,747 | — | — |
| 2000-01-31 | $2.04 | $2.04 | 1,182,347 | — | — |
| 2000-01-28 | $2.02 | $2.02 | 1,158,047 | — | — |
| 2000-01-27 | $2.11 | $2.11 | 1,102,613 | — | — |
| 2000-01-26 | $2.04 | $2.04 | 1,162,603 | — | — |
| 2000-01-25 | $2.06 | $2.06 | 1,545,328 | — | — |
| 2000-01-24 | $2.07 | $2.07 | 2,302,425 | — | — |
| 2000-01-21 | $2.23 | $2.23 | 554,344 | — | — |
| 2000-01-20 | $2.31 | $2.31 | 1,606,078 | — | — |
| 2000-01-19 | $2.27 | $2.27 | 574,088 | — | — |
| 2000-01-18 | $2.32 | $2.32 | 468,534 | — | — |
| 2000-01-14 | $2.26 | $2.26 | 277,172 | — | — |
| 2000-01-13 | $2.39 | $2.39 | 887,709 | — | — |
| 2000-01-12 | $2.37 | $2.37 | 987,188 | — | — |
| 2000-01-11 | $2.29 | $2.29 | 1,246,134 | — | — |
| 2000-01-10 | $2.26 | $2.26 | 660,656 | — | — |
| 2000-01-07 | $2.12 | $2.12 | 1,301,569 | — | — |
| 2000-01-06 | $2.02 | $2.02 | 2,714,766 | — | — |
| 2000-01-05 | $2.15 | $2.15 | 2,576,559 | — | — |
| 2000-01-04 | $2.24 | $2.24 | 1,858,191 | — | — |
| 2000-01-03 | $2.41 | $2.41 | 1,641,769 | — | — |