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
- 1997-02-14 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 | $1.13 | $1.13 | 237,600 | — | — |
| 2000-12-28 | $1.00 | $1.00 | 48,000 | — | — |
| 2000-12-27 | $0.94 | $0.94 | 172,000 | — | — |
| 2000-12-26 | $0.93 | $0.93 | 243,200 | — | — |
| 2000-12-22 | $0.78 | $0.78 | 46,400 | — | — |
| 2000-12-21 | $0.75 | $0.75 | 25,600 | — | — |
| 2000-12-20 | $0.72 | $0.72 | 106,400 | — | — |
| 2000-12-19 | $0.77 | $0.77 | 24,800 | — | — |
| 2000-12-18 | $0.80 | $0.80 | 168,800 | — | — |
| 2000-12-15 | $0.83 | $0.83 | 276,000 | — | — |
| 2000-12-14 | $0.84 | $0.84 | 1,267,200 | — | — |
| 2000-12-13 | $0.84 | $0.84 | 727,200 | — | — |
| 2000-12-12 | $0.84 | $0.84 | 0 | — | — |
| 2000-12-11 | $0.84 | $0.84 | 130,400 | — | — |
| 2000-12-08 | $0.84 | $0.84 | 8,000 | — | — |
| 2000-12-07 | $0.83 | $0.83 | 28,800 | — | — |
| 2000-12-06 | $0.86 | $0.86 | 46,400 | — | — |
| 2000-12-05 | $0.89 | $0.89 | 189,600 | — | — |
| 2000-12-04 | $0.88 | $0.88 | 7,200 | — | — |
| 2000-12-01 | $0.94 | $0.94 | 60,000 | — | — |
| 2000-11-30 | $0.95 | $0.95 | 145,600 | — | — |
| 2000-11-29 | $1.00 | $1.00 | 3,200 | — | — |
| 2000-11-28 | $0.94 | $0.94 | 182,400 | — | — |
| 2000-11-27 | $0.95 | $0.95 | 20,000 | — | — |
| 2000-11-24 | $0.95 | $0.95 | 8,000 | — | — |
| 2000-11-22 | $0.95 | $0.95 | 70,400 | — | — |
| 2000-11-21 | $0.98 | $0.98 | 269,600 | — | — |
| 2000-11-20 | $1.00 | $1.00 | 78,400 | — | — |
| 2000-11-17 | $0.97 | $0.97 | 16,000 | — | — |
| 2000-11-16 | $0.98 | $0.98 | 18,400 | — | — |
| 2000-11-15 | $1.03 | $1.03 | 8,000 | — | — |
| 2000-11-14 | $1.03 | $1.03 | 145,600 | — | — |
| 2000-11-13 | $1.11 | $1.11 | 2,400 | — | — |
| 2000-11-10 | $1.11 | $1.11 | 800 | — | — |
| 2000-11-09 | $1.11 | $1.11 | 800 | — | — |
| 2000-11-08 | $1.13 | $1.13 | 6,400 | — | — |
| 2000-11-07 | $1.14 | $1.14 | 21,600 | — | — |
| 2000-11-06 | $1.19 | $1.19 | 3,200 | — | — |
| 2000-11-03 | $1.22 | $1.22 | 148,000 | — | — |
| 2000-11-02 | $1.22 | $1.22 | 8,000 | — | — |
| 2000-11-01 | $1.12 | $1.12 | 156,000 | — | — |
| 2000-10-31 | $1.06 | $1.06 | 80,800 | — | — |
| 2000-10-30 | $1.00 | $1.00 | 44,800 | — | — |
| 2000-10-27 | $0.91 | $0.91 | 33,600 | — | — |
| 2000-10-26 | $0.90 | $0.90 | 185,600 | — | — |
| 2000-10-25 | $0.89 | $0.89 | 16,800 | — | — |
| 2000-10-24 | $0.89 | $0.89 | 35,200 | — | — |
| 2000-10-23 | $0.89 | $0.89 | 8,800 | — | — |
| 2000-10-20 | $0.81 | $0.81 | 64,800 | — | — |
| 2000-10-19 | $0.81 | $0.81 | 164,000 | — | — |
| 2000-10-18 | $0.88 | $0.88 | 80,000 | — | — |
| 2000-10-17 | $0.97 | $0.97 | 35,200 | — | — |
| 2000-10-16 | $1.05 | $1.05 | 32,800 | — | — |
| 2000-10-13 | $1.03 | $1.03 | 135,200 | — | — |
| 2000-10-12 | $1.00 | $1.00 | 118,400 | — | — |
| 2000-10-11 | $1.02 | $1.02 | 29,600 | — | — |
| 2000-10-10 | $1.05 | $1.05 | 163,200 | — | — |
| 2000-10-09 | $0.94 | $0.94 | 74,400 | — | — |
| 2000-10-06 | $0.78 | $0.78 | 128,000 | — | — |
| 2000-10-05 | $1.05 | $1.05 | 121,600 | — | — |
| 2000-10-04 | $1.13 | $1.13 | 18,400 | — | — |
| 2000-10-03 | $1.13 | $1.13 | 45,600 | — | — |
| 2000-10-02 | $1.17 | $1.17 | 18,400 | — | — |
| 2000-09-29 | $1.16 | $1.16 | 6,400 | — | — |
| 2000-09-28 | $1.16 | $1.16 | 3,200 | — | — |
| 2000-09-27 | $1.18 | $1.18 | 8,800 | — | — |
| 2000-09-26 | $1.19 | $1.19 | 17,600 | — | — |
| 2000-09-25 | $1.19 | $1.19 | 56,800 | — | — |
| 2000-09-22 | $1.18 | $1.18 | 21,600 | — | — |
| 2000-09-21 | $1.14 | $1.14 | 11,200 | — | — |
| 2000-09-20 | $1.18 | $1.18 | 4,000 | — | — |
| 2000-09-19 | $1.17 | $1.17 | 27,200 | — | — |
| 2000-09-18 | $1.14 | $1.14 | 212,000 | — | — |
| 2000-09-15 | $1.17 | $1.17 | 151,200 | — | — |
| 2000-09-14 | $1.16 | $1.16 | 16,800 | — | — |
| 2000-09-13 | $1.16 | $1.16 | 89,600 | — | — |
| 2000-09-12 | $1.22 | $1.22 | 190,400 | — | — |
| 2000-09-11 | $1.11 | $1.11 | 347,200 | — | — |
| 2000-09-08 | $1.14 | $1.14 | 0 | — | — |
| 2000-09-07 | $1.14 | $1.14 | 1,600 | — | — |
| 2000-09-06 | $1.15 | $1.15 | 8,800 | — | — |
| 2000-09-05 | $1.16 | $1.16 | 20,000 | — | — |
| 2000-09-01 | $1.13 | $1.13 | 21,600 | — | — |
| 2000-08-31 | $1.05 | $1.05 | 0 | — | — |
| 2000-08-30 | $1.05 | $1.05 | 0 | — | — |
| 2000-08-29 | $1.05 | $1.05 | 9,600 | — | — |
| 2000-08-28 | $1.13 | $1.13 | 25,600 | — | — |
| 2000-08-25 | $1.13 | $1.13 | 25,600 | — | — |
| 2000-08-24 | $1.11 | $1.11 | 0 | — | — |
| 2000-08-23 | $1.11 | $1.11 | 61,600 | — | — |
| 2000-08-22 | $1.10 | $1.10 | 3,200 | — | — |
| 2000-08-21 | $1.14 | $1.14 | 64,000 | — | — |
| 2000-08-18 | $1.16 | $1.16 | 80,800 | — | — |
| 2000-08-17 | $1.16 | $1.16 | 18,400 | — | — |
| 2000-08-16 | $1.17 | $1.17 | 7,200 | — | — |
| 2000-08-15 | $1.19 | $1.19 | 12,800 | — | — |
| 2000-08-14 | $1.22 | $1.22 | 8,800 | — | — |
| 2000-08-11 | $1.24 | $1.24 | 121,600 | — | — |
| 2000-08-10 | $1.25 | $1.25 | 155,200 | — | — |
| 2000-08-09 | $1.12 | $1.12 | 0 | — | — |
| 2000-08-08 | $1.12 | $1.12 | 3,200 | — | — |
| 2000-08-07 | $1.10 | $1.10 | 11,200 | — | — |
| 2000-08-04 | $1.11 | $1.11 | 5,600 | — | — |
| 2000-08-03 | $1.11 | $1.11 | 8,800 | — | — |
| 2000-08-02 | $1.11 | $1.11 | 72,800 | — | — |
| 2000-08-01 | $1.10 | $1.10 | 12,000 | — | — |
| 2000-07-31 | $1.11 | $1.11 | 3,200 | — | — |
| 2000-07-28 | $1.13 | $1.13 | 181,600 | — | — |
| 2000-07-27 | $1.13 | $1.13 | 23,200 | — | — |
| 2000-07-26 | $1.13 | $1.13 | 325,600 | — | — |
| 2000-07-25 | $1.08 | $1.08 | 296,800 | — | — |
| 2000-07-24 | $1.13 | $1.13 | 246,400 | — | — |
| 2000-07-21 | $1.08 | $1.08 | 38,400 | — | — |
| 2000-07-20 | $1.08 | $1.08 | 75,200 | — | — |
| 2000-07-19 | $1.02 | $1.02 | 41,600 | — | — |
| 2000-07-18 | $1.02 | $1.02 | 22,400 | — | — |
| 2000-07-17 | $1.04 | $1.04 | 57,600 | — | — |
| 2000-07-14 | $1.06 | $1.06 | 52,800 | — | — |
| 2000-07-13 | $0.99 | $0.99 | 219,200 | — | — |
| 2000-07-12 | $0.98 | $0.98 | 105,600 | — | — |
| 2000-07-11 | $0.97 | $0.97 | 76,800 | — | — |
| 2000-07-10 | $1.05 | $1.05 | 314,400 | — | — |
| 2000-07-07 | $1.05 | $1.05 | 1,327,200 | — | — |
| 2000-07-06 | $1.13 | $1.13 | 103,200 | — | — |
| 2000-07-05 | $1.19 | $1.19 | 259,200 | — | — |
| 2000-07-03 | $1.23 | $1.23 | 256,800 | — | — |
| 2000-06-30 | $1.23 | $1.23 | 1,908,800 | — | — |
| 2000-06-29 | $1.05 | $1.05 | 619,200 | — | — |
| 2000-06-28 | $1.05 | $1.05 | 465,600 | — | — |
| 2000-06-27 | $1.06 | $1.06 | 463,200 | — | — |
| 2000-06-26 | $1.05 | $1.05 | 100,800 | — | — |
| 2000-06-23 | $1.13 | $1.13 | 87,200 | — | — |
| 2000-06-22 | $1.10 | $1.10 | 85,600 | — | — |
| 2000-06-21 | $1.18 | $1.18 | 422,400 | — | — |
| 2000-06-20 | $1.19 | $1.19 | 480,000 | — | — |
| 2000-06-19 | $0.91 | $0.91 | 239,200 | — | — |
| 2000-06-16 | $0.95 | $0.95 | 396,000 | — | — |
| 2000-06-15 | $0.91 | $0.91 | 542,400 | — | — |
| 2000-06-14 | $0.95 | $0.95 | 152,000 | — | — |
| 2000-06-13 | $0.91 | $0.91 | 72,000 | — | — |
| 2000-06-12 | $0.97 | $0.97 | 46,400 | — | — |
| 2000-06-09 | $1.04 | $1.04 | 169,600 | — | — |
| 2000-06-08 | $1.04 | $1.04 | 240,800 | — | — |
| 2000-06-07 | $1.05 | $1.05 | 398,400 | — | — |
| 2000-06-06 | $1.06 | $1.06 | 361,600 | — | — |
| 2000-06-05 | $1.09 | $1.09 | 478,400 | — | — |
| 2000-06-02 | $1.12 | $1.12 | 654,400 | — | — |
| 2000-06-01 | $1.19 | $1.19 | 406,400 | — | — |
| 2000-05-31 | $1.17 | $1.17 | 134,400 | — | — |
| 2000-05-30 | $1.27 | $1.27 | 29,600 | — | — |
| 2000-05-26 | $1.24 | $1.24 | 5,600 | — | — |
| 2000-05-25 | $1.27 | $1.27 | 48,800 | — | — |
| 2000-05-24 | $1.23 | $1.23 | 319,200 | — | — |
| 2000-05-23 | $1.28 | $1.28 | 252,800 | — | — |
| 2000-05-22 | $1.31 | $1.31 | 138,400 | — | — |
| 2000-05-19 | $1.38 | $1.38 | 2,400 | — | — |
| 2000-05-18 | $1.38 | $1.38 | 44,800 | — | — |
| 2000-05-17 | $1.38 | $1.38 | 1,995,200 | — | — |
| 2000-05-16 | $1.38 | $1.38 | 152,000 | — | — |
| 2000-05-15 | $1.45 | $1.45 | 17,600 | — | — |
| 2000-05-12 | $1.44 | $1.44 | 139,200 | — | — |
| 2000-05-11 | $1.48 | $1.48 | 96,800 | — | — |
| 2000-05-10 | $1.50 | $1.50 | 136,000 | — | — |
| 2000-05-09 | $1.59 | $1.59 | 80,000 | — | — |
| 2000-05-08 | $1.63 | $1.62 | 2,400 | — | — |
| 2000-05-05 | $1.64 | $1.64 | 75,200 | — | — |
| 2000-05-04 | $1.68 | $1.68 | 134,400 | — | — |
| 2000-05-03 | $1.68 | $1.68 | 22,400 | — | — |
| 2000-05-02 | $1.68 | $1.68 | 24,800 | — | — |
| 2000-05-01 | $1.68 | $1.68 | 584,000 | — | — |
| 2000-04-28 | $1.61 | $1.61 | 333,600 | — | — |
| 2000-04-27 | $1.58 | $1.58 | 217,600 | — | — |
| 2000-04-26 | $1.50 | $1.50 | 44,000 | — | — |
| 2000-04-25 | $1.50 | $1.50 | 43,200 | — | — |
| 2000-04-24 | $1.55 | $1.55 | 39,200 | — | — |
| 2000-04-20 | $1.54 | $1.54 | 59,200 | — | — |
| 2000-04-19 | $1.54 | $1.54 | 32,800 | — | — |
| 2000-04-18 | $1.67 | $1.67 | 107,200 | — | — |
| 2000-04-17 | $1.63 | $1.62 | 80,800 | — | — |
| 2000-04-14 | $1.55 | $1.55 | 58,400 | — | — |
| 2000-04-13 | $1.61 | $1.61 | 183,200 | — | — |
| 2000-04-12 | $1.62 | $1.62 | 208,000 | — | — |
| 2000-04-11 | $1.72 | $1.72 | 1,600 | — | — |
| 2000-04-10 | $1.59 | $1.59 | 4,000 | — | — |
| 2000-04-07 | $1.69 | $1.69 | 120,800 | — | — |
| 2000-04-06 | $1.69 | $1.69 | 88,800 | — | — |
| 2000-04-05 | $1.63 | $1.62 | 88,000 | — | — |
| 2000-04-04 | $1.63 | $1.62 | 92,800 | — | — |
| 2000-04-03 | $1.63 | $1.62 | 393,600 | — | — |
| 2000-03-31 | $1.52 | $1.52 | 39,200 | — | — |
| 2000-03-30 | $1.53 | $1.53 | 52,800 | — | — |
| 2000-03-29 | $1.50 | $1.50 | 71,200 | — | — |
| 2000-03-28 | $1.52 | $1.52 | 131,200 | — | — |
| 2000-03-27 | $1.48 | $1.48 | 71,200 | — | — |
| 2000-03-24 | $1.47 | $1.47 | 65,600 | — | — |
| 2000-03-23 | $1.47 | $1.47 | 272,000 | — | — |
| 2000-03-22 | $1.50 | $1.50 | 71,200 | — | — |
| 2000-03-21 | $1.52 | $1.52 | 48,800 | — | — |
| 2000-03-20 | $1.49 | $1.49 | 268,000 | — | — |
| 2000-03-17 | $1.63 | $1.62 | 161,600 | — | — |
| 2000-03-16 | $1.67 | $1.67 | 98,400 | — | — |
| 2000-03-15 | $1.70 | $1.70 | 71,200 | — | — |
| 2000-03-14 | $1.75 | $1.75 | 0 | — | — |
| 2000-03-13 | $1.75 | $1.75 | 106,400 | — | — |
| 2000-03-10 | $1.66 | $1.66 | 1,600 | — | — |
| 2000-03-09 | $1.69 | $1.69 | 27,200 | — | — |
| 2000-03-08 | $1.78 | $1.78 | 48,800 | — | — |
| 2000-03-07 | $1.77 | $1.77 | 64,000 | — | — |
| 2000-03-06 | $1.73 | $1.73 | 107,200 | — | — |
| 2000-03-03 | $1.63 | $1.62 | 28,800 | — | — |
| 2000-03-02 | $1.66 | $1.66 | 800 | — | — |
| 2000-03-01 | $1.72 | $1.72 | 179,200 | — | — |
| 2000-02-29 | $1.58 | $1.58 | 800 | — | — |
| 2000-02-28 | $1.56 | $1.56 | 108,000 | — | — |
| 2000-02-25 | $1.55 | $1.55 | 104,000 | — | — |
| 2000-02-24 | $1.61 | $1.61 | 228,000 | — | — |
| 2000-02-23 | $1.69 | $1.69 | 237,600 | — | — |
| 2000-02-22 | $1.95 | $1.95 | 155,200 | — | — |
| 2000-02-18 | $2.13 | $2.13 | 9,600 | — | — |
| 2000-02-17 | $2.09 | $2.09 | 33,600 | — | — |
| 2000-02-16 | $2.07 | $2.07 | 124,800 | — | — |
| 2000-02-15 | $1.95 | $1.95 | 67,200 | — | — |
| 2000-02-14 | $1.93 | $1.93 | 95,200 | — | — |
| 2000-02-11 | $1.83 | $1.83 | 160,000 | — | — |
| 2000-02-10 | $1.75 | $1.75 | 88,000 | — | — |
| 2000-02-09 | $1.77 | $1.77 | 58,400 | — | — |
| 2000-02-08 | $1.88 | $1.87 | 12,000 | — | — |
| 2000-02-07 | $1.77 | $1.77 | 48,000 | — | — |
| 2000-02-04 | $1.73 | $1.73 | 26,400 | — | — |
| 2000-02-03 | $1.80 | $1.80 | 22,400 | — | — |
| 2000-02-02 | $1.70 | $1.70 | 436,000 | — | — |
| 2000-02-01 | $1.77 | $1.77 | 40,000 | — | — |
| 2000-01-31 | $1.69 | $1.69 | 220,800 | — | — |
| 2000-01-28 | $1.69 | $1.69 | 97,600 | — | — |
| 2000-01-27 | $1.66 | $1.66 | 136,800 | — | — |
| 2000-01-26 | $1.74 | $1.74 | 18,400 | — | — |
| 2000-01-25 | $1.74 | $1.74 | 34,400 | — | — |
| 2000-01-24 | $1.86 | $1.86 | 96,000 | — | — |
| 2000-01-21 | $1.80 | $1.80 | 44,000 | — | — |
| 2000-01-20 | $1.75 | $1.75 | 80,800 | — | — |
| 2000-01-19 | $1.71 | $1.71 | 20,000 | — | — |
| 2000-01-18 | $1.72 | $1.72 | 28,800 | — | — |
| 2000-01-14 | $1.73 | $1.73 | 26,400 | — | — |
| 2000-01-13 | $1.69 | $1.69 | 22,400 | — | — |
| 2000-01-12 | $1.69 | $1.69 | 47,200 | — | — |
| 2000-01-11 | $1.75 | $1.75 | 800 | — | — |
| 2000-01-10 | $1.70 | $1.70 | 2,400 | — | — |
| 2000-01-07 | $1.63 | $1.62 | 17,600 | — | — |
| 2000-01-06 | $1.75 | $1.75 | 30,400 | — | — |
| 2000-01-05 | $1.58 | $1.58 | 129,600 | — | — |
| 2000-01-04 | $1.63 | $1.63 | 8,800 | — | — |
| 2000-01-03 | $1.61 | $1.61 | 8,000 | — | — |