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
- 1999-10-07 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 | $1.05 | $1.08 | 120,000 | — | — |
| 2000-12-28 | $1.08 | $1.11 | 294,400 | — | — |
| 2000-12-27 | $1.11 | $1.14 | 224,000 | — | — |
| 2000-12-26 | $1.09 | $1.13 | 75,200 | — | — |
| 2000-12-22 | $1.09 | $1.13 | 38,400 | — | — |
| 2000-12-21 | $1.13 | $1.16 | 28,800 | — | — |
| 2000-12-20 | $1.09 | $1.13 | 17,600 | — | — |
| 2000-12-19 | $1.11 | $1.14 | 96,800 | — | — |
| 2000-12-18 | $1.16 | $1.20 | 44,000 | — | — |
| 2000-12-15 | $1.19 | $1.22 | 124,000 | — | — |
| 2000-12-14 | $1.25 | $1.29 | 256,000 | — | — |
| 2000-12-13 | $1.25 | $1.29 | 659,200 | — | — |
| 2000-12-12 | $1.12 | $1.15 | 3,200 | — | — |
| 2000-12-11 | $1.13 | $1.16 | 459,200 | — | — |
| 2000-12-08 | $1.12 | $1.15 | 7,200 | — | — |
| 2000-12-07 | $1.13 | $1.16 | 105,600 | — | — |
| 2000-12-06 | $1.13 | $1.16 | 127,200 | — | — |
| 2000-12-05 | $1.13 | $1.16 | 11,200 | — | — |
| 2000-12-04 | $1.13 | $1.16 | 542,400 | — | — |
| 2000-12-01 | $1.13 | $1.16 | 45,600 | — | — |
| 2000-11-30 | $1.13 | $1.16 | 178,400 | — | — |
| 2000-11-29 | $1.14 | $1.18 | 53,600 | — | — |
| 2000-11-28 | $1.16 | $1.19 | 1,063,200 | — | — |
| 2000-11-27 | $1.18 | $1.22 | 328,800 | — | — |
| 2000-11-24 | $1.20 | $1.23 | 2,400 | — | — |
| 2000-11-22 | $1.20 | $1.24 | 16,000 | — | — |
| 2000-11-21 | $1.23 | $1.26 | 45,600 | — | — |
| 2000-11-20 | $1.19 | $1.22 | 4,000 | — | — |
| 2000-11-17 | $1.19 | $1.22 | 158,400 | — | — |
| 2000-11-16 | $1.19 | $1.22 | 3,200 | — | — |
| 2000-11-15 | $1.19 | $1.22 | 152,800 | — | — |
| 2000-11-14 | $1.19 | $1.22 | 369,600 | — | — |
| 2000-11-13 | $1.19 | $1.22 | 1,600 | — | — |
| 2000-11-10 | $1.19 | $1.22 | 800 | — | — |
| 2000-11-09 | $1.19 | $1.22 | 91,200 | — | — |
| 2000-11-08 | $1.23 | $1.27 | 615,200 | — | — |
| 2000-11-07 | $1.22 | $1.26 | 37,600 | — | — |
| 2000-11-06 | $1.23 | $1.27 | 1,600 | — | — |
| 2000-11-03 | $1.25 | $1.29 | 5,600 | — | — |
| 2000-11-02 | $1.27 | $1.30 | 80,000 | — | — |
| 2000-11-01 | $1.25 | $1.29 | 648,800 | — | — |
| 2000-10-31 | $1.26 | $1.30 | 23,200 | — | — |
| 2000-10-30 | $1.25 | $1.29 | 300,800 | — | — |
| 2000-10-27 | $1.22 | $1.26 | 6,400 | — | — |
| 2000-10-26 | $1.22 | $1.26 | 34,400 | — | — |
| 2000-10-25 | $1.24 | $1.28 | 12,000 | — | — |
| 2000-10-24 | $1.27 | $1.30 | 304,800 | — | — |
| 2000-10-23 | $1.26 | $1.30 | 128,800 | — | — |
| 2000-10-20 | $1.28 | $1.32 | 29,600 | — | — |
| 2000-10-19 | $1.30 | $1.34 | 166,400 | — | — |
| 2000-10-18 | $1.30 | $1.35 | 496,800 | — | — |
| 2000-10-17 | $1.38 | $1.42 | 96,000 | — | — |
| 2000-10-16 | $1.41 | $1.46 | 104,000 | — | — |
| 2000-10-13 | $1.43 | $1.47 | 86,400 | — | — |
| 2000-10-12 | $1.38 | $1.42 | 149,600 | — | — |
| 2000-10-11 | $1.44 | $1.48 | 139,200 | — | — |
| 2000-10-10 | $1.44 | $1.48 | 17,600 | — | — |
| 2000-10-09 | $1.46 | $1.51 | 2,400 | — | — |
| 2000-10-06 | $1.46 | $1.51 | 24,800 | — | — |
| 2000-10-05 | $1.45 | $1.50 | 56,000 | — | — |
| 2000-10-04 | $1.45 | $1.50 | 163,200 | — | — |
| 2000-10-03 | $1.45 | $1.50 | 159,200 | — | — |
| 2000-10-02 | $1.47 | $1.51 | 112,000 | — | — |
| 2000-09-29 | $1.44 | $1.48 | 148,800 | — | — |
| 2000-09-28 | $1.44 | $1.48 | 36,800 | — | — |
| 2000-09-27 | $1.44 | $1.48 | 125,600 | — | — |
| 2000-09-26 | $1.44 | $1.48 | 117,600 | — | — |
| 2000-09-25 | $1.43 | $1.47 | 30,400 | — | — |
| 2000-09-22 | $1.43 | $1.47 | 36,800 | — | — |
| 2000-09-21 | $1.41 | $1.45 | 45,600 | — | — |
| 2000-09-20 | $1.38 | $1.43 | 95,200 | — | — |
| 2000-09-19 | $1.38 | $1.42 | 376,800 | — | — |
| 2000-09-18 | $1.38 | $1.43 | 64,800 | — | — |
| 2000-09-15 | $1.48 | $1.53 | 178,400 | — | — |
| 2000-09-14 | $1.50 | $1.55 | 332,800 | — | — |
| 2000-09-13 | $1.40 | $1.44 | 14,400 | — | — |
| 2000-09-12 | $1.42 | $1.47 | 4,000 | — | — |
| 2000-09-11 | $1.41 | $1.45 | 8,800 | — | — |
| 2000-09-08 | $1.43 | $1.47 | 41,600 | — | — |
| 2000-09-07 | $1.42 | $1.47 | 9,600 | — | — |
| 2000-09-06 | $1.44 | $1.48 | 17,600 | — | — |
| 2000-09-05 | $1.41 | $1.45 | 8,000 | — | — |
| 2000-09-01 | $1.43 | $1.47 | 68,000 | — | — |
| 2000-08-31 | $1.38 | $1.42 | 202,400 | — | — |
| 2000-08-30 | $1.38 | $1.42 | 42,400 | — | — |
| 2000-08-29 | $1.43 | $1.47 | 39,200 | — | — |
| 2000-08-28 | $1.44 | $1.48 | 64,000 | — | — |
| 2000-08-25 | $1.43 | $1.47 | 24,800 | — | — |
| 2000-08-24 | $1.38 | $1.42 | 56,000 | — | — |
| 2000-08-23 | $1.38 | $1.42 | 21,600 | — | — |
| 2000-08-22 | $1.41 | $1.45 | 4,000 | — | — |
| 2000-08-21 | $1.41 | $1.46 | 11,200 | — | — |
| 2000-08-18 | $1.41 | $1.45 | 17,600 | — | — |
| 2000-08-17 | $1.44 | $1.48 | 56,800 | — | — |
| 2000-08-16 | $1.37 | $1.41 | 112,800 | — | — |
| 2000-08-15 | $1.41 | $1.43 | 19,200 | — | — |
| 2000-08-14 | $1.44 | $1.46 | 44,800 | — | — |
| 2000-08-11 | $1.43 | $1.45 | 45,600 | — | — |
| 2000-08-10 | $1.41 | $1.43 | 37,600 | — | — |
| 2000-08-09 | $1.46 | $1.48 | 18,400 | — | — |
| 2000-08-08 | $1.47 | $1.49 | 185,600 | — | — |
| 2000-08-07 | $1.45 | $1.47 | 43,200 | — | — |
| 2000-08-04 | $1.48 | $1.51 | 194,400 | — | — |
| 2000-08-03 | $1.47 | $1.49 | 176,000 | — | — |
| 2000-08-02 | $1.47 | $1.49 | 9,600 | — | — |
| 2000-08-01 | $1.50 | $1.52 | 92,000 | — | — |
| 2000-07-31 | $1.47 | $1.49 | 104,800 | — | — |
| 2000-07-28 | $1.47 | $1.49 | 3,200 | — | — |
| 2000-07-27 | $1.48 | $1.51 | 163,200 | — | — |
| 2000-07-26 | $1.50 | $1.52 | 92,800 | — | — |
| 2000-07-25 | $1.45 | $1.47 | 100,800 | — | — |
| 2000-07-24 | $1.44 | $1.46 | 32,800 | — | — |
| 2000-07-21 | $1.41 | $1.43 | 116,800 | — | — |
| 2000-07-20 | $1.41 | $1.43 | 34,400 | — | — |
| 2000-07-19 | $1.41 | $1.43 | 15,200 | — | — |
| 2000-07-18 | $1.44 | $1.46 | 100,000 | — | — |
| 2000-07-17 | $1.42 | $1.44 | 296,800 | — | — |
| 2000-07-14 | $1.38 | $1.40 | 219,200 | — | — |
| 2000-07-13 | $1.38 | $1.39 | 69,600 | — | — |
| 2000-07-12 | $1.40 | $1.42 | 64,800 | — | — |
| 2000-07-11 | $1.36 | $1.38 | 26,400 | — | — |
| 2000-07-10 | $1.39 | $1.41 | 202,400 | — | — |
| 2000-07-07 | $1.38 | $1.39 | 54,400 | — | — |
| 2000-07-06 | $1.31 | $1.33 | 398,400 | — | — |
| 2000-07-05 | $1.25 | $1.27 | 528,000 | — | — |
| 2000-07-03 | $1.23 | $1.25 | 145,600 | — | — |
| 2000-06-30 | $1.24 | $1.26 | 5,600 | — | — |
| 2000-06-29 | $1.24 | $1.26 | 191,200 | — | — |
| 2000-06-28 | $1.27 | $1.29 | 23,200 | — | — |
| 2000-06-27 | $1.27 | $1.29 | 429,600 | — | — |
| 2000-06-26 | $1.31 | $1.33 | 241,600 | — | — |
| 2000-06-23 | $1.31 | $1.33 | 319,200 | — | — |
| 2000-06-22 | $1.33 | $1.35 | 20,800 | — | — |
| 2000-06-21 | $1.31 | $1.33 | 196,800 | — | — |
| 2000-06-20 | $1.31 | $1.33 | 192,800 | — | — |
| 2000-06-19 | $1.28 | $1.30 | 28,800 | — | — |
| 2000-06-16 | $1.30 | $1.32 | 277,600 | — | — |
| 2000-06-15 | $1.31 | $1.33 | 303,200 | — | — |
| 2000-06-14 | $1.31 | $1.33 | 224,000 | — | — |
| 2000-06-13 | $1.30 | $1.32 | 26,400 | — | — |
| 2000-06-12 | $1.28 | $1.30 | 143,200 | — | — |
| 2000-06-09 | $1.18 | $1.20 | 398,400 | — | — |
| 2000-06-08 | $1.18 | $1.20 | 273,600 | — | — |
| 2000-06-07 | $1.16 | $1.17 | 160,000 | — | — |
| 2000-06-06 | $1.14 | $1.16 | 304,000 | — | — |
| 2000-06-05 | $1.05 | $1.06 | 1,374,400 | — | — |
| 2000-06-02 | $1.06 | $1.08 | 104,800 | — | — |
| 2000-06-01 | $1.03 | $1.05 | 120,800 | — | — |
| 2000-05-31 | $1.02 | $1.03 | 43,200 | — | — |
| 2000-05-30 | $1.02 | $1.03 | 168,800 | — | — |
| 2000-05-26 | $1.02 | $1.04 | 189,600 | — | — |
| 2000-05-25 | $1.05 | $1.07 | 8,800 | — | — |
| 2000-05-24 | $1.08 | $1.09 | 9,600 | — | — |
| 2000-05-23 | $1.10 | $1.12 | 4,800 | — | — |
| 2000-05-22 | $1.11 | $1.12 | 800 | — | — |
| 2000-05-19 | $1.13 | $1.14 | 593,600 | — | — |
| 2000-05-18 | $1.15 | $1.16 | 20,000 | — | — |
| 2000-05-17 | $1.15 | $1.16 | 63,200 | — | — |
| 2000-05-16 | $1.19 | $1.20 | 196,800 | — | — |
| 2000-05-15 | $1.19 | $1.20 | 213,600 | — | — |
| 2000-05-12 | $1.21 | $1.23 | 5,600 | — | — |
| 2000-05-11 | $1.21 | $1.23 | 48,800 | — | — |
| 2000-05-10 | $1.21 | $1.23 | 5,600 | — | — |
| 2000-05-09 | $1.21 | $1.23 | 12,000 | — | — |
| 2000-05-08 | $1.20 | $1.21 | 19,200 | — | — |
| 2000-05-05 | $1.23 | $1.24 | 160,800 | — | — |
| 2000-05-04 | $1.19 | $1.20 | 94,400 | — | — |
| 2000-05-03 | $1.13 | $1.14 | 190,400 | — | — |
| 2000-05-02 | $1.15 | $1.16 | 463,200 | — | — |
| 2000-05-01 | $1.12 | $1.13 | 176,000 | — | — |
| 2000-04-28 | $1.13 | $1.14 | 291,200 | — | — |
| 2000-04-27 | $1.09 | $1.11 | 157,600 | — | — |
| 2000-04-26 | $1.12 | $1.13 | 390,400 | — | — |
| 2000-04-25 | $1.12 | $1.13 | 203,200 | — | — |
| 2000-04-24 | $1.15 | $1.16 | 4,000 | — | — |
| 2000-04-20 | $1.13 | $1.15 | 6,400 | — | — |
| 2000-04-19 | $1.14 | $1.16 | 29,600 | — | — |
| 2000-04-18 | $1.15 | $1.16 | 101,600 | — | — |
| 2000-04-17 | $1.14 | $1.16 | 140,000 | — | — |
| 2000-04-14 | $1.22 | $1.24 | 346,400 | — | — |
| 2000-04-13 | $1.27 | $1.28 | 68,000 | — | — |
| 2000-04-12 | $1.30 | $1.32 | 114,400 | — | — |
| 2000-04-11 | $1.31 | $1.33 | 150,400 | — | — |
| 2000-04-10 | $1.35 | $1.37 | 115,200 | — | — |
| 2000-04-07 | $1.45 | $1.47 | 239,200 | — | — |
| 2000-04-06 | $1.38 | $1.39 | 135,200 | — | — |
| 2000-04-05 | $1.37 | $1.39 | 16,000 | — | — |
| 2000-04-04 | $1.38 | $1.39 | 635,200 | — | — |
| 2000-04-03 | $1.38 | $1.39 | 544,800 | — | — |
| 2000-03-31 | $1.38 | $1.39 | 131,200 | — | — |
| 2000-03-30 | $1.36 | $1.38 | 71,200 | — | — |
| 2000-03-29 | $1.38 | $1.39 | 76,800 | — | — |
| 2000-03-28 | $1.39 | $1.41 | 301,600 | — | — |
| 2000-03-27 | $1.34 | $1.36 | 35,200 | — | — |
| 2000-03-24 | $1.34 | $1.36 | 352,800 | — | — |
| 2000-03-23 | $1.36 | $1.38 | 376,000 | — | — |
| 2000-03-22 | $1.36 | $1.38 | 530,400 | — | — |
| 2000-03-21 | $1.31 | $1.33 | 168,800 | — | — |
| 2000-03-20 | $1.31 | $1.33 | 78,400 | — | — |
| 2000-03-17 | $1.30 | $1.32 | 424,000 | — | — |
| 2000-03-16 | $1.30 | $1.32 | 1,441,600 | — | — |
| 2000-03-15 | $1.30 | $1.32 | 438,400 | — | — |
| 2000-03-14 | $1.31 | $1.33 | 778,400 | — | — |
| 2000-03-13 | $1.31 | $1.33 | 1,119,200 | — | — |
| 2000-03-10 | $1.34 | $1.36 | 281,600 | — | — |
| 2000-03-09 | $1.33 | $1.35 | 406,400 | — | — |
| 2000-03-08 | $1.34 | $1.36 | 158,400 | — | — |
| 2000-03-07 | $1.35 | $1.37 | 213,600 | — | — |
| 2000-03-06 | $1.36 | $1.36 | 487,200 | — | — |
| 2000-03-03 | $1.41 | $1.41 | 720,000 | — | — |
| 2000-03-02 | $1.38 | $1.38 | 814,400 | — | — |
| 2000-03-01 | $1.44 | $1.44 | 2,096,000 | — | — |
| 2000-02-29 | $1.52 | $1.52 | 320,000 | — | — |
| 2000-02-28 | $1.59 | $1.59 | 651,200 | — | — |
| 2000-02-25 | $1.56 | $1.56 | 1,338,400 | — | — |
| 2000-02-24 | $1.55 | $1.55 | 1,252,800 | — | — |
| 2000-02-23 | $1.49 | $1.49 | 969,600 | — | — |
| 2000-02-22 | $1.54 | $1.54 | 844,800 | — | — |
| 2000-02-18 | $1.56 | $1.56 | 432,800 | — | — |
| 2000-02-17 | $1.59 | $1.59 | 466,400 | — | — |
| 2000-02-16 | $1.61 | $1.61 | 681,600 | — | — |
| 2000-02-15 | $1.66 | $1.66 | 681,600 | — | — |
| 2000-02-14 | $1.58 | $1.58 | 80,800 | — | — |
| 2000-02-11 | $1.59 | $1.59 | 940,000 | — | — |
| 2000-02-10 | $1.55 | $1.55 | 163,200 | — | — |
| 2000-02-09 | $1.45 | $1.45 | 258,400 | — | — |
| 2000-02-08 | $1.48 | $1.48 | 1,938,400 | — | — |
| 2000-02-07 | $1.47 | $1.47 | 284,800 | — | — |
| 2000-02-04 | $1.51 | $1.51 | 315,200 | — | — |
| 2000-02-03 | $1.50 | $1.50 | 46,400 | — | — |
| 2000-02-02 | $1.50 | $1.50 | 1,151,200 | — | — |
| 2000-02-01 | $1.51 | $1.51 | 17,600 | — | — |
| 2000-01-31 | $1.51 | $1.51 | 307,200 | — | — |
| 2000-01-28 | $1.56 | $1.56 | 245,600 | — | — |
| 2000-01-27 | $1.59 | $1.59 | 215,200 | — | — |
| 2000-01-26 | $1.63 | $1.62 | 156,800 | — | — |
| 2000-01-25 | $1.63 | $1.62 | 352,800 | — | — |
| 2000-01-24 | $1.63 | $1.62 | 388,800 | — | — |
| 2000-01-21 | $1.61 | $1.61 | 249,600 | — | — |
| 2000-01-20 | $1.63 | $1.62 | 100,000 | — | — |
| 2000-01-19 | $1.66 | $1.66 | 500,000 | — | — |
| 2000-01-18 | $1.63 | $1.62 | 248,800 | — | — |
| 2000-01-14 | $1.63 | $1.62 | 259,200 | — | — |
| 2000-01-13 | $1.57 | $1.57 | 291,200 | — | — |
| 2000-01-12 | $1.59 | $1.59 | 511,200 | — | — |
| 2000-01-11 | $1.59 | $1.59 | 834,400 | — | — |
| 2000-01-10 | $1.64 | $1.64 | 605,600 | — | — |
| 2000-01-07 | $1.62 | $1.62 | 856,800 | — | — |
| 2000-01-06 | $1.50 | $1.50 | 728,000 | — | — |
| 2000-01-05 | $1.39 | $1.39 | 476,800 | — | — |
| 2000-01-04 | $1.44 | $1.44 | 244,800 | — | — |
| 2000-01-03 | $1.45 | $1.45 | 332,800 | — | — |