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
- 1994-04-04 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 | $48,000.00 | $48,000.00 | 2 | — | — |
| 2000-12-28 | $39,000.00 | $39,000.00 | 1 | — | — |
| 2000-12-27 | $42,000.00 | $42,000.00 | 1 | — | — |
| 2000-12-26 | $48,000.00 | $48,000.00 | 1 | — | — |
| 2000-12-22 | $54,000.00 | $54,000.00 | 1 | — | — |
| 2000-12-21 | $48,000.00 | $48,000.00 | 3 | — | — |
| 2000-12-20 | $57,000.00 | $57,000.00 | 1 | — | — |
| 2000-12-19 | $60,000.00 | $60,000.00 | 0 | — | — |
| 2000-12-18 | $57,000.00 | $57,000.00 | 2 | — | — |
| 2000-12-15 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2000-12-14 | $69,000.00 | $69,000.00 | 0 | — | — |
| 2000-12-13 | $81,000.00 | $81,000.00 | 0 | — | — |
| 2000-12-12 | $75,000.00 | $75,000.00 | 1 | — | — |
| 2000-12-11 | $78,000.00 | $78,000.00 | 0 | — | — |
| 2000-12-08 | $78,000.00 | $78,000.00 | 0 | — | — |
| 2000-12-07 | $81,000.00 | $81,000.00 | 0 | — | — |
| 2000-12-06 | $81,000.00 | $81,000.00 | 1 | — | — |
| 2000-12-05 | $87,000.00 | $87,000.00 | 1 | — | — |
| 2000-12-04 | $90,000.00 | $90,000.00 | 0 | — | — |
| 2000-12-01 | $90,000.00 | $90,000.00 | 0 | — | — |
| 2000-11-30 | $90,000.00 | $90,000.00 | 1 | — | — |
| 2000-11-29 | $96,000.00 | $96,000.00 | 1 | — | — |
| 2000-11-28 | $93,000.00 | $93,000.00 | 1 | — | — |
| 2000-11-27 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2000-11-24 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2000-11-22 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2000-11-21 | $93,000.00 | $93,000.00 | 0 | — | — |
| 2000-11-20 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2000-11-17 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2000-11-16 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2000-11-15 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2000-11-14 | $99,000.00 | $99,000.00 | 0 | — | — |
| 2000-11-13 | $99,000.00 | $99,000.00 | 0 | — | — |
| 2000-11-10 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2000-11-09 | $102,000.00 | $102,000.00 | 1 | — | — |
| 2000-11-08 | $114,000.00 | $114,000.00 | 0 | — | — |
| 2000-11-07 | $120,000.00 | $120,000.00 | 1 | — | — |
| 2000-11-06 | $126,000.00 | $126,000.00 | 1 | — | — |
| 2000-11-03 | $111,000.00 | $111,000.00 | 1 | — | — |
| 2000-11-02 | $105,000.00 | $105,000.00 | 0 | — | — |
| 2000-11-01 | $108,000.00 | $108,000.00 | 1 | — | — |
| 2000-10-31 | $102,000.00 | $102,000.00 | 0 | — | — |
| 2000-10-30 | $93,000.00 | $93,000.00 | 1 | — | — |
| 2000-10-27 | $90,000.00 | $90,000.00 | 0 | — | — |
| 2000-10-26 | $87,000.00 | $87,000.00 | 0 | — | — |
| 2000-10-25 | $87,000.00 | $87,000.00 | 0 | — | — |
| 2000-10-24 | $84,000.00 | $84,000.00 | 1 | — | — |
| 2000-10-23 | $81,000.00 | $81,000.00 | 0 | — | — |
| 2000-10-20 | $84,000.00 | $84,000.00 | 0 | — | — |
| 2000-10-19 | $84,000.00 | $84,000.00 | 1 | — | — |
| 2000-10-18 | $72,000.00 | $72,000.00 | 0 | — | — |
| 2000-10-17 | $75,000.00 | $75,000.00 | 0 | — | — |
| 2000-10-16 | $78,000.00 | $78,000.00 | 0 | — | — |
| 2000-10-13 | $90,000.00 | $90,000.00 | 0 | — | — |
| 2000-10-12 | $87,000.00 | $87,000.00 | 0 | — | — |
| 2000-10-11 | $87,000.00 | $87,000.00 | 0 | — | — |
| 2000-10-10 | $90,000.00 | $90,000.00 | 0 | — | — |
| 2000-10-09 | $99,000.00 | $99,000.00 | 0 | — | — |
| 2000-10-06 | $99,000.00 | $99,000.00 | 0 | — | — |
| 2000-10-05 | $102,000.00 | $102,000.00 | 0 | — | — |
| 2000-10-04 | $105,000.00 | $105,000.00 | 0 | — | — |
| 2000-10-03 | $108,000.00 | $108,000.00 | 0 | — | — |
| 2000-10-02 | $105,000.00 | $105,000.00 | 0 | — | — |
| 2000-09-29 | $111,000.00 | $111,000.00 | 0 | — | — |
| 2000-09-28 | $111,000.00 | $111,000.00 | 0 | — | — |
| 2000-09-27 | $114,000.00 | $114,000.00 | 0 | — | — |
| 2000-09-26 | $108,000.00 | $108,000.00 | 0 | — | — |
| 2000-09-25 | $114,000.00 | $114,000.00 | 0 | — | — |
| 2000-09-22 | $108,000.00 | $108,000.00 | 0 | — | — |
| 2000-09-21 | $114,000.00 | $114,000.00 | 0 | — | — |
| 2000-09-20 | $111,000.00 | $111,000.00 | 0 | — | — |
| 2000-09-19 | $117,000.00 | $117,000.00 | 0 | — | — |
| 2000-09-18 | $123,000.00 | $123,000.00 | 0 | — | — |
| 2000-09-15 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2000-09-14 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2000-09-13 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2000-09-12 | $123,000.00 | $123,000.00 | 0 | — | — |
| 2000-09-11 | $132,000.00 | $132,000.00 | 1 | — | — |
| 2000-09-08 | $117,000.00 | $117,000.00 | 0 | — | — |
| 2000-09-07 | $114,000.00 | $114,000.00 | 0 | — | — |
| 2000-09-06 | $123,000.00 | $123,000.00 | 0 | — | — |
| 2000-09-05 | $117,000.00 | $117,000.00 | 0 | — | — |
| 2000-09-01 | $111,000.00 | $111,000.00 | 0 | — | — |
| 2000-08-31 | $123,000.00 | $123,000.00 | 1 | — | — |
| 2000-08-30 | $123,000.00 | $123,000.00 | 1 | — | — |
| 2000-08-29 | $105,000.00 | $105,000.00 | 0 | — | — |
| 2000-08-28 | $102,000.00 | $102,000.00 | 0 | — | — |
| 2000-08-25 | $102,000.00 | $102,000.00 | 0 | — | — |
| 2000-08-24 | $99,000.00 | $99,000.00 | 0 | — | — |
| 2000-08-23 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2000-08-22 | $102,000.00 | $102,000.00 | 1 | — | — |
| 2000-08-21 | $102,000.00 | $102,000.00 | 0 | — | — |
| 2000-08-18 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2000-08-17 | $99,000.00 | $99,000.00 | 1 | — | — |
| 2000-08-16 | $87,000.00 | $87,000.00 | 1 | — | — |
| 2000-08-15 | $102,000.00 | $102,000.00 | 0 | — | — |
| 2000-08-14 | $102,000.00 | $102,000.00 | 0 | — | — |
| 2000-08-11 | $105,000.00 | $105,000.00 | 0 | — | — |
| 2000-08-10 | $102,000.00 | $102,000.00 | 0 | — | — |
| 2000-08-09 | $99,000.00 | $99,000.00 | 0 | — | — |
| 2000-08-08 | $108,000.00 | $108,000.00 | 0 | — | — |
| 2000-08-07 | $99,000.00 | $99,000.00 | 1 | — | — |
| 2000-08-04 | $105,000.00 | $105,000.00 | 0 | — | — |
| 2000-08-03 | $108,000.00 | $108,000.00 | 0 | — | — |
| 2000-08-02 | $105,000.00 | $105,000.00 | 1 | — | — |
| 2000-08-01 | $114,000.00 | $114,000.00 | 1 | — | — |
| 2000-07-31 | $147,000.00 | $147,000.00 | 0 | — | — |
| 2000-07-28 | $153,000.00 | $153,000.00 | 0 | — | — |
| 2000-07-27 | $153,000.00 | $153,000.00 | 0 | — | — |
| 2000-07-26 | $153,000.00 | $153,000.00 | 0 | — | — |
| 2000-07-25 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2000-07-24 | $159,000.00 | $159,000.00 | 0 | — | — |
| 2000-07-21 | $165,000.00 | $165,000.00 | 0 | — | — |
| 2000-07-20 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2000-07-19 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2000-07-18 | $165,000.00 | $165,000.00 | 0 | — | — |
| 2000-07-17 | $171,000.00 | $171,000.00 | 0 | — | — |
| 2000-07-14 | $177,000.00 | $177,000.00 | 1 | — | — |
| 2000-07-13 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2000-07-12 | $168,000.00 | $168,000.00 | 1 | — | — |
| 2000-07-11 | $150,000.00 | $150,000.00 | 1 | — | — |
| 2000-07-10 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2000-07-07 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2000-07-06 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2000-07-05 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2000-07-03 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2000-06-30 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2000-06-29 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2000-06-28 | $135,000.00 | $135,000.00 | 0 | — | — |
| 2000-06-27 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2000-06-26 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2000-06-23 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2000-06-22 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2000-06-21 | $150,000.00 | $150,000.00 | 1 | — | — |
| 2000-06-20 | $141,000.00 | $141,000.00 | 1 | — | — |
| 2000-06-19 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2000-06-16 | $129,000.00 | $129,000.00 | 0 | — | — |
| 2000-06-15 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2000-06-14 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2000-06-13 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2000-06-12 | $141,000.00 | $141,000.00 | 0 | — | — |
| 2000-06-09 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2000-06-08 | $147,000.00 | $147,000.00 | 1 | — | — |
| 2000-06-07 | $126,000.00 | $126,000.00 | 1 | — | — |
| 2000-06-06 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2000-06-05 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2000-06-02 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2000-06-01 | $126,000.00 | $126,000.00 | 1 | — | — |
| 2000-05-31 | $132,000.00 | $132,000.00 | 2 | — | — |
| 2000-05-30 | $87,000.00 | $87,000.00 | 1 | — | — |
| 2000-05-26 | $90,000.00 | $90,000.00 | 2 | — | — |
| 2000-05-25 | $102,000.00 | $102,000.00 | 4 | — | — |
| 2000-05-24 | $120,000.00 | $120,000.00 | 1 | — | — |
| 2000-05-23 | $132,000.00 | $132,000.00 | 1 | — | — |
| 2000-05-22 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2000-05-19 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2000-05-18 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2000-05-17 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2000-05-16 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2000-05-15 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2000-05-12 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2000-05-11 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2000-05-10 | $147,000.00 | $147,000.00 | 0 | — | — |
| 2000-05-09 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2000-05-08 | $165,000.00 | $165,000.00 | 0 | — | — |
| 2000-05-05 | $174,000.00 | $174,000.00 | 0 | — | — |
| 2000-05-04 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2000-05-03 | $153,000.00 | $153,000.00 | 0 | — | — |
| 2000-05-02 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2000-05-01 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2000-04-28 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2000-04-27 | $153,000.00 | $153,000.00 | 0 | — | — |
| 2000-04-26 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2000-04-25 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2000-04-24 | $162,000.00 | $162,000.00 | 1 | — | — |
| 2000-04-20 | $186,000.00 | $186,000.00 | 0 | — | — |
| 2000-04-19 | $189,000.00 | $189,000.00 | 1 | — | — |
| 2000-04-18 | $159,000.00 | $159,000.00 | 1 | — | — |
| 2000-04-17 | $150,000.00 | $150,000.00 | 1 | — | — |
| 2000-04-14 | $174,000.00 | $174,000.00 | 1 | — | — |
| 2000-04-13 | $192,000.00 | $192,000.00 | 1 | — | — |
| 2000-04-12 | $204,000.00 | $204,000.00 | 1 | — | — |
| 2000-04-11 | $198,000.00 | $198,000.00 | 1 | — | — |
| 2000-04-10 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2000-04-07 | $237,000.00 | $237,000.00 | 1 | — | — |
| 2000-04-06 | $252,000.00 | $252,000.00 | 1 | — | — |
| 2000-04-05 | $207,000.00 | $207,000.00 | 1 | — | — |
| 2000-04-04 | $213,000.00 | $213,000.00 | 2 | — | — |
| 2000-04-03 | $234,000.00 | $234,000.00 | 1 | — | — |
| 2000-03-31 | $264,000.00 | $264,000.00 | 1 | — | — |
| 2000-03-30 | $234,000.00 | $234,000.00 | 1 | — | — |
| 2000-03-29 | $270,000.00 | $270,000.00 | 1 | — | — |
| 2000-03-28 | $288,000.00 | $288,000.00 | 1 | — | — |
| 2000-03-27 | $261,000.00 | $261,000.00 | 1 | — | — |
| 2000-03-24 | $312,000.00 | $312,000.00 | 1 | — | — |
| 2000-03-23 | $303,000.00 | $303,000.00 | 2 | — | — |
| 2000-03-22 | $258,000.00 | $258,000.00 | 1 | — | — |
| 2000-03-21 | $243,000.00 | $243,000.00 | 2 | — | — |
| 2000-03-20 | $276,000.00 | $276,000.00 | 1 | — | — |
| 2000-03-17 | $303,000.00 | $303,000.00 | 1 | — | — |
| 2000-03-16 | $324,000.00 | $324,000.00 | 1 | — | — |
| 2000-03-15 | $300,000.00 | $300,000.00 | 1 | — | — |
| 2000-03-14 | $279,000.00 | $279,000.00 | 3 | — | — |
| 2000-03-13 | $336,000.00 | $336,000.00 | 3 | — | — |
| 2000-03-10 | $381,000.00 | $381,000.00 | 2 | — | — |
| 2000-03-09 | $378,000.00 | $378,000.00 | 2 | — | — |
| 2000-03-08 | $402,000.00 | $402,000.00 | 3 | — | — |
| 2000-03-07 | $399,000.00 | $399,000.00 | 2 | — | — |
| 2000-03-06 | $432,000.00 | $432,000.00 | 3 | — | — |
| 2000-03-03 | $414,000.00 | $414,000.00 | 1 | — | — |
| 2000-03-02 | $396,000.00 | $396,000.00 | 5 | — | — |
| 2000-03-01 | $426,000.00 | $426,000.00 | 4 | — | — |
| 2000-02-29 | $423,000.00 | $423,000.00 | 4 | — | — |
| 2000-02-28 | $432,000.00 | $432,000.00 | 7 | — | — |
| 2000-02-25 | $375,000.00 | $375,000.00 | 9 | — | — |
| 2000-02-24 | $315,000.00 | $315,000.00 | 1 | — | — |
| 2000-02-23 | $327,000.00 | $327,000.00 | 2 | — | — |
| 2000-02-22 | $318,000.00 | $318,000.00 | 6 | — | — |
| 2000-02-18 | $306,000.00 | $306,000.00 | 4 | — | — |
| 2000-02-17 | $333,000.00 | $333,000.00 | 11 | — | — |
| 2000-02-16 | $249,000.00 | $249,000.00 | 3 | — | — |
| 2000-02-15 | $234,000.00 | $234,000.00 | 4 | — | — |
| 2000-02-14 | $264,000.00 | $264,000.00 | 1 | — | — |
| 2000-02-11 | $234,000.00 | $234,000.00 | 3 | — | — |
| 2000-02-10 | $225,000.00 | $225,000.00 | 3 | — | — |
| 2000-02-09 | $201,000.00 | $201,000.00 | 2 | — | — |
| 2000-02-08 | $189,000.00 | $189,000.00 | 1 | — | — |
| 2000-02-07 | $198,000.00 | $198,000.00 | 1 | — | — |
| 2000-02-04 | $204,000.00 | $204,000.00 | 1 | — | — |
| 2000-02-03 | $198,000.00 | $198,000.00 | 3 | — | — |
| 2000-02-02 | $222,000.00 | $222,000.00 | 3 | — | — |
| 2000-02-01 | $177,000.00 | $177,000.00 | 0 | — | — |
| 2000-01-31 | $195,000.00 | $195,000.00 | 1 | — | — |
| 2000-01-28 | $177,000.00 | $177,000.00 | 0 | — | — |
| 2000-01-27 | $186,000.00 | $186,000.00 | 1 | — | — |
| 2000-01-26 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2000-01-25 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2000-01-24 | $219,000.00 | $219,000.00 | 3 | — | — |
| 2000-01-21 | $252,000.00 | $252,000.00 | 5 | — | — |
| 2000-01-20 | $192,000.00 | $192,000.00 | 0 | — | — |
| 2000-01-19 | $174,000.00 | $174,000.00 | 0 | — | — |
| 2000-01-18 | $174,000.00 | $174,000.00 | 1 | — | — |
| 2000-01-14 | $162,000.00 | $162,000.00 | 1 | — | — |
| 2000-01-13 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2000-01-12 | $189,000.00 | $189,000.00 | 1 | — | — |
| 2000-01-11 | $189,000.00 | $189,000.00 | 1 | — | — |
| 2000-01-10 | $189,000.00 | $189,000.00 | 3 | — | — |
| 2000-01-07 | $162,000.00 | $162,000.00 | 2 | — | — |
| 2000-01-06 | $141,000.00 | $141,000.00 | 0 | — | — |
| 2000-01-05 | $129,000.00 | $129,000.00 | 0 | — | — |
| 2000-01-04 | $129,000.00 | $129,000.00 | 0 | — | — |
| 2000-01-03 | $132,000.00 | $132,000.00 | 1 | — | — |