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
- 1993-11-09 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 | $0.99 | $0.99 | 1,519,200 | — | — |
| 2000-12-28 | $1.05 | $1.05 | 1,929,600 | — | — |
| 2000-12-27 | $1.01 | $1.01 | 1,536,000 | — | — |
| 2000-12-26 | $0.98 | $0.98 | 469,600 | — | — |
| 2000-12-22 | $0.99 | $0.99 | 388,000 | — | — |
| 2000-12-21 | $0.99 | $0.99 | 433,600 | — | — |
| 2000-12-20 | $1.00 | $1.00 | 271,200 | — | — |
| 2000-12-19 | $0.95 | $0.95 | 1,276,800 | — | — |
| 2000-12-18 | $0.87 | $0.87 | 1,259,200 | — | — |
| 2000-12-15 | $0.88 | $0.88 | 631,200 | — | — |
| 2000-12-14 | $0.96 | $0.96 | 167,200 | — | — |
| 2000-12-13 | $0.96 | $0.96 | 224,800 | — | — |
| 2000-12-12 | $0.98 | $0.98 | 112,800 | — | — |
| 2000-12-11 | $0.98 | $0.98 | 127,200 | — | — |
| 2000-12-08 | $1.00 | $1.00 | 27,200 | — | — |
| 2000-12-07 | $1.00 | $1.00 | 35,200 | — | — |
| 2000-12-06 | $0.98 | $0.98 | 140,000 | — | — |
| 2000-12-05 | $1.00 | $1.00 | 109,600 | — | — |
| 2000-12-04 | $1.00 | $1.00 | 347,200 | — | — |
| 2000-12-01 | $1.00 | $1.00 | 139,200 | — | — |
| 2000-11-30 | $1.00 | $1.00 | 291,200 | — | — |
| 2000-11-29 | $1.01 | $1.01 | 1,904,000 | — | — |
| 2000-11-28 | $1.01 | $1.01 | 334,400 | — | — |
| 2000-11-27 | $1.00 | $1.00 | 443,200 | — | — |
| 2000-11-24 | $1.00 | $1.00 | 30,400 | — | — |
| 2000-11-22 | $0.97 | $0.97 | 669,600 | — | — |
| 2000-11-21 | $0.99 | $0.99 | 84,800 | — | — |
| 2000-11-20 | $1.00 | $1.00 | 94,400 | — | — |
| 2000-11-17 | $1.02 | $1.02 | 236,000 | — | — |
| 2000-11-16 | $0.98 | $0.98 | 594,400 | — | — |
| 2000-11-15 | $1.02 | $1.02 | 12,000 | — | — |
| 2000-11-14 | $1.01 | $1.01 | 168,000 | — | — |
| 2000-11-13 | $1.00 | $1.00 | 86,400 | — | — |
| 2000-11-10 | $1.00 | $1.00 | 80,800 | — | — |
| 2000-11-09 | $1.00 | $1.00 | 142,400 | — | — |
| 2000-11-08 | $0.99 | $0.99 | 41,600 | — | — |
| 2000-11-07 | $1.00 | $1.00 | 221,600 | — | — |
| 2000-11-06 | $1.01 | $1.01 | 221,600 | — | — |
| 2000-11-03 | $1.03 | $1.03 | 543,200 | — | — |
| 2000-11-02 | $1.11 | $1.11 | 1,204,800 | — | — |
| 2000-11-01 | $1.13 | $1.13 | 490,400 | — | — |
| 2000-10-31 | $1.10 | $1.10 | 914,400 | — | — |
| 2000-10-30 | $1.02 | $1.02 | 608,000 | — | — |
| 2000-10-27 | $0.98 | $0.98 | 285,600 | — | — |
| 2000-10-26 | $0.97 | $0.97 | 100,800 | — | — |
| 2000-10-25 | $0.95 | $0.95 | 190,400 | — | — |
| 2000-10-24 | $1.00 | $1.00 | 79,200 | — | — |
| 2000-10-23 | $0.99 | $0.99 | 131,200 | — | — |
| 2000-10-20 | $1.00 | $1.00 | 219,200 | — | — |
| 2000-10-19 | $1.02 | $1.02 | 76,000 | — | — |
| 2000-10-18 | $1.06 | $1.06 | 366,400 | — | — |
| 2000-10-17 | $1.08 | $1.08 | 349,600 | — | — |
| 2000-10-16 | $1.08 | $1.08 | 268,000 | — | — |
| 2000-10-13 | $1.11 | $1.11 | 488,000 | — | — |
| 2000-10-12 | $1.10 | $1.10 | 364,800 | — | — |
| 2000-10-11 | $1.13 | $1.13 | 1,155,200 | — | — |
| 2000-10-10 | $1.16 | $1.16 | 615,200 | — | — |
| 2000-10-09 | $1.17 | $1.17 | 1,064,000 | — | — |
| 2000-10-06 | $1.23 | $1.23 | 176,800 | — | — |
| 2000-10-05 | $1.25 | $1.25 | 120,800 | — | — |
| 2000-10-04 | $1.26 | $1.26 | 188,000 | — | — |
| 2000-10-03 | $1.27 | $1.27 | 62,400 | — | — |
| 2000-10-02 | $1.27 | $1.27 | 72,000 | — | — |
| 2000-09-29 | $1.30 | $1.30 | 1,743,200 | — | — |
| 2000-09-28 | $1.30 | $1.30 | 111,200 | — | — |
| 2000-09-27 | $1.30 | $1.30 | 166,400 | — | — |
| 2000-09-26 | $1.34 | $1.34 | 179,200 | — | — |
| 2000-09-25 | $1.31 | $1.31 | 148,800 | — | — |
| 2000-09-22 | $1.30 | $1.30 | 223,200 | — | — |
| 2000-09-21 | $1.30 | $1.30 | 311,200 | — | — |
| 2000-09-20 | $1.30 | $1.30 | 248,800 | — | — |
| 2000-09-19 | $1.30 | $1.30 | 298,400 | — | — |
| 2000-09-18 | $1.33 | $1.33 | 653,600 | — | — |
| 2000-09-15 | $1.34 | $1.34 | 715,200 | — | — |
| 2000-09-14 | $1.25 | $1.25 | 336,000 | — | — |
| 2000-09-13 | $1.23 | $1.23 | 552,000 | — | — |
| 2000-09-12 | $1.19 | $1.19 | 412,800 | — | — |
| 2000-09-11 | $1.19 | $1.19 | 1,700,000 | — | — |
| 2000-09-08 | $1.09 | $1.09 | 320,800 | — | — |
| 2000-09-07 | $1.09 | $1.09 | 524,800 | — | — |
| 2000-09-06 | $1.06 | $1.06 | 658,400 | — | — |
| 2000-09-05 | $1.05 | $1.05 | 438,400 | — | — |
| 2000-09-01 | $1.06 | $1.06 | 216,800 | — | — |
| 2000-08-31 | $1.07 | $1.07 | 1,133,600 | — | — |
| 2000-08-30 | $1.07 | $1.07 | 434,400 | — | — |
| 2000-08-29 | $1.05 | $1.05 | 305,600 | — | — |
| 2000-08-28 | $1.06 | $1.06 | 772,000 | — | — |
| 2000-08-25 | $1.13 | $1.13 | 816,000 | — | — |
| 2000-08-24 | $1.16 | $1.16 | 220,800 | — | — |
| 2000-08-23 | $1.16 | $1.16 | 176,800 | — | — |
| 2000-08-22 | $1.16 | $1.16 | 1,381,600 | — | — |
| 2000-08-21 | $1.16 | $1.16 | 446,400 | — | — |
| 2000-08-18 | $1.16 | $1.16 | 231,200 | — | — |
| 2000-08-17 | $1.17 | $1.17 | 767,200 | — | — |
| 2000-08-16 | $1.19 | $1.19 | 173,600 | — | — |
| 2000-08-15 | $1.19 | $1.19 | 136,800 | — | — |
| 2000-08-14 | $1.13 | $1.13 | 48,800 | — | — |
| 2000-08-11 | $1.14 | $1.14 | 333,600 | — | — |
| 2000-08-10 | $1.11 | $1.11 | 63,200 | — | — |
| 2000-08-09 | $1.12 | $1.12 | 472,800 | — | — |
| 2000-08-08 | $1.12 | $1.12 | 930,400 | — | — |
| 2000-08-07 | $1.11 | $1.11 | 538,400 | — | — |
| 2000-08-04 | $1.09 | $1.09 | 2,376,000 | — | — |
| 2000-08-03 | $1.20 | $1.20 | 2,890,400 | — | — |
| 2000-08-02 | $1.34 | $1.34 | 24,000 | — | — |
| 2000-08-01 | $1.36 | $1.36 | 560,800 | — | — |
| 2000-07-31 | $1.34 | $1.34 | 898,400 | — | — |
| 2000-07-28 | $1.31 | $1.31 | 108,000 | — | — |
| 2000-07-27 | $1.35 | $1.35 | 183,200 | — | — |
| 2000-07-26 | $1.34 | $1.34 | 179,200 | — | — |
| 2000-07-25 | $1.33 | $1.33 | 112,000 | — | — |
| 2000-07-24 | $1.33 | $1.33 | 95,200 | — | — |
| 2000-07-21 | $1.35 | $1.35 | 92,000 | — | — |
| 2000-07-20 | $1.27 | $1.27 | 368,800 | — | — |
| 2000-07-19 | $1.34 | $1.34 | 343,200 | — | — |
| 2000-07-18 | $1.35 | $1.35 | 141,600 | — | — |
| 2000-07-17 | $1.38 | $1.38 | 208,800 | — | — |
| 2000-07-14 | $1.43 | $1.43 | 314,400 | — | — |
| 2000-07-13 | $1.27 | $1.27 | 80,800 | — | — |
| 2000-07-12 | $1.25 | $1.25 | 156,800 | — | — |
| 2000-07-11 | $1.25 | $1.25 | 227,200 | — | — |
| 2000-07-10 | $1.27 | $1.27 | 188,000 | — | — |
| 2000-07-07 | $1.25 | $1.25 | 1,470,400 | — | — |
| 2000-07-06 | $1.27 | $1.27 | 268,000 | — | — |
| 2000-07-05 | $1.19 | $1.19 | 185,600 | — | — |
| 2000-07-03 | $1.27 | $1.27 | 604,000 | — | — |
| 2000-06-30 | $1.10 | $1.10 | 3,804,000 | — | — |
| 2000-06-29 | $1.13 | $1.13 | 662,400 | — | — |
| 2000-06-28 | $1.14 | $1.14 | 1,157,600 | — | — |
| 2000-06-27 | $1.11 | $1.11 | 792,800 | — | — |
| 2000-06-26 | $1.10 | $1.10 | 893,600 | — | — |
| 2000-06-23 | $1.11 | $1.11 | 588,000 | — | — |
| 2000-06-22 | $1.11 | $1.11 | 1,915,200 | — | — |
| 2000-06-21 | $1.21 | $1.21 | 106,400 | — | — |
| 2000-06-20 | $1.26 | $1.26 | 402,400 | — | — |
| 2000-06-19 | $1.26 | $1.26 | 936,000 | — | — |
| 2000-06-16 | $1.25 | $1.25 | 568,000 | — | — |
| 2000-06-15 | $1.25 | $1.25 | 984,800 | — | — |
| 2000-06-14 | $1.23 | $1.23 | 392,800 | — | — |
| 2000-06-13 | $1.21 | $1.21 | 23,200 | — | — |
| 2000-06-12 | $1.24 | $1.24 | 408,000 | — | — |
| 2000-06-09 | $1.35 | $1.35 | 1,368,000 | — | — |
| 2000-06-08 | $1.38 | $1.38 | 429,600 | — | — |
| 2000-06-07 | $1.48 | $1.48 | 993,600 | — | — |
| 2000-06-06 | $1.43 | $1.43 | 457,600 | — | — |
| 2000-06-05 | $1.31 | $1.31 | 406,400 | — | — |
| 2000-06-02 | $1.23 | $1.23 | 470,400 | — | — |
| 2000-06-01 | $1.19 | $1.19 | 841,600 | — | — |
| 2000-05-31 | $1.13 | $1.13 | 232,800 | — | — |
| 2000-05-30 | $1.19 | $1.19 | 115,200 | — | — |
| 2000-05-26 | $1.22 | $1.22 | 395,200 | — | — |
| 2000-05-25 | $1.19 | $1.19 | 184,800 | — | — |
| 2000-05-24 | $1.23 | $1.23 | 600,800 | — | — |
| 2000-05-23 | $1.23 | $1.23 | 480,000 | — | — |
| 2000-05-22 | $1.23 | $1.23 | 640,800 | — | — |
| 2000-05-19 | $1.26 | $1.26 | 930,400 | — | — |
| 2000-05-18 | $1.27 | $1.27 | 1,164,000 | — | — |
| 2000-05-17 | $1.27 | $1.27 | 614,400 | — | — |
| 2000-05-16 | $1.33 | $1.33 | 243,200 | — | — |
| 2000-05-15 | $1.30 | $1.30 | 316,000 | — | — |
| 2000-05-12 | $1.34 | $1.34 | 204,000 | — | — |
| 2000-05-11 | $1.34 | $1.34 | 96,800 | — | — |
| 2000-05-10 | $1.31 | $1.31 | 1,372,800 | — | — |
| 2000-05-09 | $1.34 | $1.34 | 92,000 | — | — |
| 2000-05-08 | $1.38 | $1.38 | 205,600 | — | — |
| 2000-05-05 | $1.39 | $1.39 | 341,600 | — | — |
| 2000-05-04 | $1.39 | $1.39 | 165,600 | — | — |
| 2000-05-03 | $1.34 | $1.34 | 840,000 | — | — |
| 2000-05-02 | $1.38 | $1.38 | 557,600 | — | — |
| 2000-05-01 | $1.30 | $1.30 | 2,004,800 | — | — |
| 2000-04-28 | $1.34 | $1.34 | 1,216,800 | — | — |
| 2000-04-27 | $1.41 | $1.41 | 476,000 | — | — |
| 2000-04-26 | $1.41 | $1.41 | 736,000 | — | — |
| 2000-04-25 | $1.58 | $1.58 | 1,185,600 | — | — |
| 2000-04-24 | $1.56 | $1.56 | 280,000 | — | — |
| 2000-04-20 | $1.56 | $1.56 | 22,400 | — | — |
| 2000-04-19 | $1.52 | $1.52 | 91,200 | — | — |
| 2000-04-18 | $1.59 | $1.59 | 262,400 | — | — |
| 2000-04-17 | $1.58 | $1.58 | 793,600 | — | — |
| 2000-04-14 | $1.63 | $1.63 | 173,600 | — | — |
| 2000-04-13 | $1.67 | $1.67 | 85,600 | — | — |
| 2000-04-12 | $1.73 | $1.73 | 152,000 | — | — |
| 2000-04-11 | $1.78 | $1.78 | 77,600 | — | — |
| 2000-04-10 | $1.76 | $1.76 | 96,000 | — | — |
| 2000-04-07 | $1.70 | $1.70 | 252,800 | — | — |
| 2000-04-06 | $1.69 | $1.69 | 48,800 | — | — |
| 2000-04-05 | $1.66 | $1.66 | 133,600 | — | — |
| 2000-04-04 | $1.73 | $1.73 | 280,000 | — | — |
| 2000-04-03 | $1.80 | $1.80 | 133,600 | — | — |
| 2000-03-31 | $1.84 | $1.84 | 890,400 | — | — |
| 2000-03-30 | $1.84 | $1.84 | 605,600 | — | — |
| 2000-03-29 | $1.87 | $1.87 | 369,600 | — | — |
| 2000-03-28 | $1.80 | $1.80 | 213,600 | — | — |
| 2000-03-27 | $1.80 | $1.80 | 560,800 | — | — |
| 2000-03-24 | $1.78 | $1.78 | 312,800 | — | — |
| 2000-03-23 | $1.75 | $1.75 | 2,268,000 | — | — |
| 2000-03-22 | $1.59 | $1.59 | 237,600 | — | — |
| 2000-03-21 | $1.61 | $1.61 | 105,600 | — | — |
| 2000-03-20 | $1.55 | $1.55 | 147,200 | — | — |
| 2000-03-17 | $1.60 | $1.60 | 759,200 | — | — |
| 2000-03-16 | $1.63 | $1.63 | 1,238,400 | — | — |
| 2000-03-15 | $1.54 | $1.54 | 816,800 | — | — |
| 2000-03-14 | $1.55 | $1.55 | 133,600 | — | — |
| 2000-03-13 | $1.54 | $1.54 | 87,200 | — | — |
| 2000-03-10 | $1.53 | $1.53 | 84,800 | — | — |
| 2000-03-09 | $1.55 | $1.55 | 140,000 | — | — |
| 2000-03-08 | $1.52 | $1.52 | 295,200 | — | — |
| 2000-03-07 | $1.50 | $1.50 | 218,400 | — | — |
| 2000-03-06 | $1.53 | $1.53 | 468,000 | — | — |
| 2000-03-03 | $1.57 | $1.57 | 217,600 | — | — |
| 2000-03-02 | $1.59 | $1.59 | 272,000 | — | — |
| 2000-03-01 | $1.59 | $1.59 | 263,200 | — | — |
| 2000-02-29 | $1.45 | $1.45 | 1,489,600 | — | — |
| 2000-02-28 | $1.48 | $1.48 | 840,800 | — | — |
| 2000-02-25 | $1.47 | $1.47 | 171,200 | — | — |
| 2000-02-24 | $1.47 | $1.47 | 181,600 | — | — |
| 2000-02-23 | $1.47 | $1.47 | 160,000 | — | — |
| 2000-02-22 | $1.48 | $1.48 | 347,200 | — | — |
| 2000-02-18 | $1.48 | $1.48 | 1,160,000 | — | — |
| 2000-02-17 | $1.51 | $1.51 | 632,800 | — | — |
| 2000-02-16 | $1.58 | $1.58 | 319,200 | — | — |
| 2000-02-15 | $1.68 | $1.68 | 546,400 | — | — |
| 2000-02-14 | $1.69 | $1.69 | 1,250,400 | — | — |
| 2000-02-11 | $1.75 | $1.75 | 157,600 | — | — |
| 2000-02-10 | $1.80 | $1.80 | 716,000 | — | — |
| 2000-02-09 | $1.81 | $1.81 | 1,663,200 | — | — |
| 2000-02-08 | $1.84 | $1.84 | 480,800 | — | — |
| 2000-02-07 | $1.80 | $1.80 | 905,600 | — | — |
| 2000-02-04 | $1.73 | $1.73 | 340,800 | — | — |
| 2000-02-03 | $1.75 | $1.75 | 896,000 | — | — |
| 2000-02-02 | $1.71 | $1.71 | 1,408,800 | — | — |
| 2000-02-01 | $1.74 | $1.74 | 2,658,400 | — | — |
| 2000-01-31 | $1.69 | $1.69 | 328,000 | — | — |
| 2000-01-28 | $1.68 | $1.68 | 415,200 | — | — |
| 2000-01-27 | $1.71 | $1.71 | 537,600 | — | — |
| 2000-01-26 | $1.70 | $1.70 | 176,800 | — | — |
| 2000-01-25 | $1.70 | $1.70 | 195,200 | — | — |
| 2000-01-24 | $1.71 | $1.71 | 3,117,600 | — | — |
| 2000-01-21 | $1.77 | $1.77 | 276,000 | — | — |
| 2000-01-20 | $1.77 | $1.77 | 3,140,800 | — | — |
| 2000-01-19 | $1.77 | $1.77 | 2,314,400 | — | — |
| 2000-01-18 | $1.73 | $1.73 | 1,276,800 | — | — |
| 2000-01-14 | $1.81 | $1.81 | 1,364,800 | — | — |
| 2000-01-13 | $1.70 | $1.70 | 1,095,200 | — | — |
| 2000-01-12 | $1.66 | $1.66 | 1,555,200 | — | — |
| 2000-01-11 | $1.61 | $1.61 | 2,564,800 | — | — |
| 2000-01-10 | $1.68 | $1.68 | 4,564,800 | — | — |
| 2000-01-07 | $1.64 | $1.64 | 8,713,600 | — | — |
| 2000-01-06 | $1.80 | $1.80 | 20,309,600 | — | — |
| 2000-01-05 | $2.92 | $2.92 | 596,800 | — | — |
| 2000-01-04 | $3.25 | $3.25 | 400,800 | — | — |
| 2000-01-03 | $3.44 | $3.44 | 2,156,000 | — | — |