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
- 1998-05-19 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 | $1.56 | $1.56 | 22,980 | — | — |
| 2000-12-28 | $1.88 | $1.88 | 40,990 | — | — |
| 2000-12-27 | $1.25 | $1.25 | 25,590 | — | — |
| 2000-12-26 | $1.25 | $1.25 | 18,570 | — | — |
| 2000-12-22 | $1.56 | $1.56 | 8,610 | — | — |
| 2000-12-21 | $2.19 | $2.19 | 16,220 | — | — |
| 2000-12-20 | $1.88 | $1.88 | 9,180 | — | — |
| 2000-12-19 | $1.56 | $1.56 | 13,060 | — | — |
| 2000-12-18 | $1.88 | $1.88 | 7,390 | — | — |
| 2000-12-15 | $1.56 | $1.56 | 7,710 | — | — |
| 2000-12-14 | $1.88 | $1.88 | 3,480 | — | — |
| 2000-12-13 | $2.19 | $2.19 | 5,190 | — | — |
| 2000-12-12 | $2.19 | $2.19 | 6,010 | — | — |
| 2000-12-11 | $2.50 | $2.50 | 3,020 | — | — |
| 2000-12-08 | $3.13 | $3.13 | 19,430 | — | — |
| 2000-12-07 | $1.25 | $1.25 | 4,780 | — | — |
| 2000-12-06 | $1.56 | $1.56 | 8,580 | — | — |
| 2000-12-05 | $1.56 | $1.56 | 3,980 | — | — |
| 2000-12-04 | $1.88 | $1.88 | 4,750 | — | — |
| 2000-12-01 | $1.88 | $1.88 | 2,400 | — | — |
| 2000-11-30 | $1.56 | $1.56 | 4,520 | — | — |
| 2000-11-29 | $1.56 | $1.56 | 4,550 | — | — |
| 2000-11-28 | $2.19 | $2.19 | 10,330 | — | — |
| 2000-11-27 | $2.19 | $2.19 | 4,920 | — | — |
| 2000-11-24 | $2.19 | $2.19 | 11,520 | — | — |
| 2000-11-22 | $2.50 | $2.50 | 3,070 | — | — |
| 2000-11-21 | $3.13 | $3.13 | 5,660 | — | — |
| 2000-11-20 | $4.38 | $4.38 | 3,110 | — | — |
| 2000-11-17 | $4.38 | $4.38 | 2,440 | — | — |
| 2000-11-16 | $4.06 | $4.06 | 360 | — | — |
| 2000-11-15 | $4.06 | $4.06 | 3,310 | — | — |
| 2000-11-14 | $4.69 | $4.69 | 1,230 | — | — |
| 2000-11-13 | $3.75 | $3.75 | 2,110 | — | — |
| 2000-11-10 | $3.75 | $3.75 | 3,800 | — | — |
| 2000-11-09 | $4.06 | $4.06 | 3,960 | — | — |
| 2000-11-08 | $3.13 | $3.13 | 1,580 | — | — |
| 2000-11-07 | $3.75 | $3.75 | 11,420 | — | — |
| 2000-11-06 | $3.13 | $3.13 | 2,890 | — | — |
| 2000-11-03 | $3.13 | $3.13 | 1,540 | — | — |
| 2000-11-02 | $3.44 | $3.44 | 5,690 | — | — |
| 2000-11-01 | $3.44 | $3.44 | 720 | — | — |
| 2000-10-31 | $3.44 | $3.44 | 530 | — | — |
| 2000-10-30 | $3.75 | $3.75 | 670 | — | — |
| 2000-10-27 | $3.13 | $3.13 | 2,620 | — | — |
| 2000-10-26 | $4.06 | $4.06 | 1,640 | — | — |
| 2000-10-25 | $5.31 | $5.31 | 2,370 | — | — |
| 2000-10-24 | $5.31 | $5.31 | 4,840 | — | — |
| 2000-10-23 | $4.38 | $4.38 | 2,600 | — | — |
| 2000-10-20 | $5.00 | $5.00 | 820 | — | — |
| 2000-10-19 | $4.06 | $4.06 | 2,920 | — | — |
| 2000-10-18 | $3.75 | $3.75 | 1,230 | — | — |
| 2000-10-17 | $4.38 | $4.38 | 4,970 | — | — |
| 2000-10-16 | $5.00 | $5.00 | 440 | — | — |
| 2000-10-13 | $5.00 | $5.00 | 1,270 | — | — |
| 2000-10-12 | $4.69 | $4.69 | 2,440 | — | — |
| 2000-10-11 | $5.31 | $5.31 | 7,910 | — | — |
| 2000-10-10 | $4.38 | $4.38 | 2,080 | — | — |
| 2000-10-09 | $4.06 | $4.06 | 3,640 | — | — |
| 2000-10-06 | $5.00 | $5.00 | 9,290 | — | — |
| 2000-10-05 | $5.31 | $5.31 | 1,950 | — | — |
| 2000-10-04 | $5.63 | $5.63 | 3,820 | — | — |
| 2000-10-03 | $5.00 | $5.00 | 3,630 | — | — |
| 2000-10-02 | $5.31 | $5.31 | 2,430 | — | — |
| 2000-09-29 | $5.00 | $5.00 | 6,680 | — | — |
| 2000-09-28 | $5.94 | $5.94 | 320 | — | — |
| 2000-09-27 | $5.00 | $5.00 | 1,430 | — | — |
| 2000-09-26 | $6.25 | $6.25 | 12,190 | — | — |
| 2000-09-25 | $5.31 | $5.31 | 790 | — | — |
| 2000-09-22 | $5.63 | $5.63 | 9,330 | — | — |
| 2000-09-21 | $5.63 | $5.63 | 1,740 | — | — |
| 2000-09-20 | $5.94 | $5.94 | 1,650 | — | — |
| 2000-09-19 | $5.63 | $5.63 | 760 | — | — |
| 2000-09-18 | $6.25 | $6.25 | 2,520 | — | — |
| 2000-09-15 | $5.63 | $5.63 | 2,540 | — | — |
| 2000-09-14 | $5.94 | $5.94 | 490 | — | — |
| 2000-09-13 | $6.25 | $6.25 | 4,140 | — | — |
| 2000-09-12 | $6.56 | $6.56 | 2,190 | — | — |
| 2000-09-11 | $6.25 | $6.25 | 2,750 | — | — |
| 2000-09-08 | $6.56 | $6.56 | 2,040 | — | — |
| 2000-09-07 | $6.25 | $6.25 | 2,000 | — | — |
| 2000-09-06 | $7.19 | $7.19 | 5,170 | — | — |
| 2000-09-05 | $6.88 | $6.88 | 2,910 | — | — |
| 2000-09-01 | $6.25 | $6.25 | 3,890 | — | — |
| 2000-08-31 | $6.25 | $6.25 | 5,590 | — | — |
| 2000-08-30 | $5.94 | $5.94 | 4,390 | — | — |
| 2000-08-29 | $6.25 | $6.25 | 3,030 | — | — |
| 2000-08-28 | $5.63 | $5.63 | 7,480 | — | — |
| 2000-08-25 | $5.63 | $5.63 | 14,240 | — | — |
| 2000-08-24 | $6.56 | $6.56 | 3,870 | — | — |
| 2000-08-23 | $7.19 | $7.19 | 4,870 | — | — |
| 2000-08-22 | $7.19 | $7.19 | 760 | — | — |
| 2000-08-21 | $7.19 | $7.19 | 5,290 | — | — |
| 2000-08-18 | $7.81 | $7.81 | 510 | — | — |
| 2000-08-17 | $8.13 | $8.13 | 2,380 | — | — |
| 2000-08-16 | $8.13 | $8.13 | 1,400 | — | — |
| 2000-08-15 | $8.75 | $8.75 | 4,870 | — | — |
| 2000-08-14 | $10.00 | $10.00 | 3,600 | — | — |
| 2000-08-11 | $10.00 | $10.00 | 4,900 | — | — |
| 2000-08-10 | $10.31 | $10.31 | 950 | — | — |
| 2000-08-09 | $10.31 | $10.31 | 2,660 | — | — |
| 2000-08-08 | $10.31 | $10.31 | 140 | — | — |
| 2000-08-07 | $10.94 | $10.94 | 4,270 | — | — |
| 2000-08-04 | $10.63 | $10.63 | 2,000 | — | — |
| 2000-08-03 | $10.63 | $10.63 | 1,440 | — | — |
| 2000-08-02 | $10.94 | $10.94 | 2,860 | — | — |
| 2000-08-01 | $11.25 | $11.25 | 1,600 | — | — |
| 2000-07-31 | $10.00 | $10.00 | 1,650 | — | — |
| 2000-07-28 | $11.25 | $11.25 | 970 | — | — |
| 2000-07-27 | $11.25 | $11.25 | 260 | — | — |
| 2000-07-26 | $10.94 | $10.94 | 1,070 | — | — |
| 2000-07-25 | $12.50 | $12.50 | 480 | — | — |
| 2000-07-24 | $10.94 | $10.94 | 1,010 | — | — |
| 2000-07-21 | $12.50 | $12.50 | 1,570 | — | — |
| 2000-07-20 | $12.50 | $12.50 | 7,580 | — | — |
| 2000-07-19 | $11.25 | $11.25 | 1,280 | — | — |
| 2000-07-18 | $11.56 | $11.56 | 7,070 | — | — |
| 2000-07-17 | $10.31 | $10.31 | 2,770 | — | — |
| 2000-07-14 | $10.63 | $10.63 | 4,960 | — | — |
| 2000-07-13 | $11.25 | $11.25 | 6,350 | — | — |
| 2000-07-12 | $10.63 | $10.63 | 3,190 | — | — |
| 2000-07-11 | $11.25 | $11.25 | 3,350 | — | — |
| 2000-07-10 | $11.88 | $11.88 | 4,110 | — | — |
| 2000-07-07 | $11.25 | $11.25 | 3,550 | — | — |
| 2000-07-06 | $10.31 | $10.31 | 13,650 | — | — |
| 2000-07-05 | $12.50 | $12.50 | 6,770 | — | — |
| 2000-07-03 | $13.13 | $13.13 | 1,180 | — | — |
| 2000-06-30 | $13.75 | $13.75 | 1,480 | — | — |
| 2000-06-29 | $13.75 | $13.75 | 1,070 | — | — |
| 2000-06-28 | $13.75 | $13.75 | 1,000 | — | — |
| 2000-06-27 | $14.38 | $14.38 | 1,120 | — | — |
| 2000-06-26 | $14.38 | $14.38 | 2,420 | — | — |
| 2000-06-23 | $15.00 | $15.00 | 2,540 | — | — |
| 2000-06-22 | $15.00 | $15.00 | 3,690 | — | — |
| 2000-06-21 | $15.00 | $15.00 | 4,740 | — | — |
| 2000-06-20 | $14.38 | $14.38 | 1,770 | — | — |
| 2000-06-19 | $15.00 | $15.00 | 5,480 | — | — |
| 2000-06-16 | $15.00 | $15.00 | 7,710 | — | — |
| 2000-06-15 | $15.94 | $15.94 | 4,980 | — | — |
| 2000-06-14 | $16.88 | $16.88 | 2,250 | — | — |
| 2000-06-13 | $17.81 | $17.81 | 790 | — | — |
| 2000-06-12 | $17.81 | $17.81 | 830 | — | — |
| 2000-06-09 | $18.13 | $18.13 | 1,410 | — | — |
| 2000-06-08 | $17.50 | $17.50 | 3,750 | — | — |
| 2000-06-07 | $16.56 | $16.56 | 1,460 | — | — |
| 2000-06-06 | $17.19 | $17.19 | 1,230 | — | — |
| 2000-06-05 | $17.81 | $17.81 | 1,380 | — | — |
| 2000-06-02 | $17.81 | $17.81 | 640 | — | — |
| 2000-06-01 | $16.88 | $16.88 | 2,260 | — | — |
| 2000-05-31 | $16.88 | $16.88 | 6,240 | — | — |
| 2000-05-30 | $16.25 | $16.25 | 1,120 | — | — |
| 2000-05-26 | $16.88 | $16.88 | 4,160 | — | — |
| 2000-05-25 | $17.81 | $17.81 | 5,150 | — | — |
| 2000-05-24 | $15.94 | $15.94 | 1,640 | — | — |
| 2000-05-23 | $16.56 | $16.56 | 4,350 | — | — |
| 2000-05-22 | $16.56 | $16.56 | 2,650 | — | — |
| 2000-05-19 | $16.56 | $16.56 | 5,910 | — | — |
| 2000-05-18 | $18.75 | $18.75 | 4,810 | — | — |
| 2000-05-17 | $19.69 | $19.69 | 4,250 | — | — |
| 2000-05-16 | $18.44 | $18.44 | 19,770 | — | — |
| 2000-05-15 | $21.88 | $21.88 | 2,680 | — | — |
| 2000-05-12 | $21.25 | $21.25 | 3,600 | — | — |
| 2000-05-11 | $18.44 | $18.44 | 2,570 | — | — |
| 2000-05-10 | $20.63 | $20.63 | 8,060 | — | — |
| 2000-05-09 | $20.94 | $20.94 | 5,390 | — | — |
| 2000-05-08 | $21.25 | $21.25 | 3,800 | — | — |
| 2000-05-05 | $21.88 | $21.88 | 2,320 | — | — |
| 2000-05-04 | $20.63 | $20.63 | 2,240 | — | — |
| 2000-05-03 | $21.25 | $21.25 | 5,860 | — | — |
| 2000-05-02 | $21.88 | $21.88 | 5,330 | — | — |
| 2000-05-01 | $20.63 | $20.63 | 4,770 | — | — |
| 2000-04-28 | $20.94 | $20.94 | 3,390 | — | — |
| 2000-04-27 | $21.56 | $21.56 | 3,780 | — | — |
| 2000-04-26 | $22.50 | $22.50 | 3,020 | — | — |
| 2000-04-25 | $21.25 | $21.25 | 4,650 | — | — |
| 2000-04-24 | $22.50 | $22.50 | 6,240 | — | — |
| 2000-04-20 | $23.13 | $23.13 | 2,020 | — | — |
| 2000-04-19 | $23.75 | $23.75 | 6,950 | — | — |
| 2000-04-18 | $21.25 | $21.25 | 13,350 | — | — |
| 2000-04-17 | $20.31 | $20.31 | 11,050 | — | — |
| 2000-04-14 | $23.75 | $23.75 | 17,830 | — | — |
| 2000-04-13 | $25.63 | $25.63 | 5,340 | — | — |
| 2000-04-12 | $26.25 | $26.25 | 5,730 | — | — |
| 2000-04-11 | $30.00 | $30.00 | 6,560 | — | — |
| 2000-04-10 | $30.00 | $30.00 | 4,530 | — | — |
| 2000-04-07 | $31.88 | $31.88 | 4,560 | — | — |
| 2000-04-06 | $33.75 | $33.75 | 7,980 | — | — |
| 2000-04-05 | $30.00 | $30.00 | 9,170 | — | — |
| 2000-04-04 | $28.75 | $28.75 | 21,150 | — | — |
| 2000-04-03 | $31.25 | $31.25 | 7,860 | — | — |
| 2000-03-31 | $32.81 | $32.81 | 15,200 | — | — |
| 2000-03-30 | $34.06 | $34.06 | 16,320 | — | — |
| 2000-03-29 | $36.25 | $36.25 | 11,930 | — | — |
| 2000-03-28 | $40.31 | $40.31 | 6,510 | — | — |
| 2000-03-27 | $42.50 | $42.50 | 5,020 | — | — |
| 2000-03-24 | $42.50 | $42.50 | 15,930 | — | — |
| 2000-03-23 | $43.75 | $43.75 | 25,310 | — | — |
| 2000-03-22 | $38.75 | $38.75 | 32,230 | — | — |
| 2000-03-21 | $41.25 | $41.25 | 10,610 | — | — |
| 2000-03-20 | $43.13 | $43.13 | 19,110 | — | — |
| 2000-03-17 | $41.88 | $41.88 | 25,480 | — | — |
| 2000-03-16 | $45.00 | $45.00 | 18,840 | — | — |
| 2000-03-15 | $45.63 | $45.63 | 22,500 | — | — |
| 2000-03-14 | $52.50 | $52.50 | 23,280 | — | — |
| 2000-03-13 | $56.25 | $56.25 | 21,260 | — | — |
| 2000-03-10 | $55.63 | $55.63 | 29,000 | — | — |
| 2000-03-09 | $57.19 | $57.19 | 22,130 | — | — |
| 2000-03-08 | $60.00 | $60.00 | 31,900 | — | — |
| 2000-03-07 | $63.13 | $63.13 | 58,910 | — | — |
| 2000-03-06 | $71.88 | $71.88 | 63,780 | — | — |
| 2000-03-03 | $63.75 | $63.75 | 63,300 | — | — |
| 2000-03-02 | $68.13 | $68.13 | 205,780 | — | — |
| 2000-03-01 | $47.50 | $47.50 | 44,770 | — | — |
| 2000-02-29 | $52.50 | $52.50 | 41,270 | — | — |
| 2000-02-28 | $58.75 | $58.75 | 54,040 | — | — |
| 2000-02-25 | $53.44 | $53.44 | 64,930 | — | — |
| 2000-02-24 | $53.44 | $53.44 | 228,620 | — | — |
| 2000-02-23 | $75.63 | $75.63 | 1,086,570 | — | — |
| 2000-02-22 | $26.25 | $26.25 | 9,360 | — | — |
| 2000-02-18 | $25.63 | $25.63 | 1,980 | — | — |
| 2000-02-17 | $26.56 | $26.56 | 7,600 | — | — |
| 2000-02-16 | $25.63 | $25.63 | 6,380 | — | — |
| 2000-02-15 | $26.25 | $26.25 | 2,360 | — | — |
| 2000-02-14 | $27.81 | $27.81 | 8,830 | — | — |
| 2000-02-11 | $28.75 | $28.75 | 17,830 | — | — |
| 2000-02-10 | $26.25 | $26.25 | 5,690 | — | — |
| 2000-02-09 | $25.00 | $25.00 | 5,430 | — | — |
| 2000-02-08 | $25.63 | $25.63 | 3,680 | — | — |
| 2000-02-07 | $26.25 | $26.25 | 7,780 | — | — |
| 2000-02-04 | $27.50 | $27.50 | 1,890 | — | — |
| 2000-02-03 | $26.56 | $26.56 | 11,110 | — | — |
| 2000-02-02 | $26.25 | $26.25 | 4,140 | — | — |
| 2000-02-01 | $25.00 | $25.00 | 18,380 | — | — |
| 2000-01-31 | $28.13 | $28.13 | 7,230 | — | — |
| 2000-01-28 | $28.13 | $28.13 | 10,280 | — | — |
| 2000-01-27 | $28.44 | $28.44 | 14,360 | — | — |
| 2000-01-26 | $28.75 | $28.75 | 23,560 | — | — |
| 2000-01-25 | $29.38 | $29.38 | 87,300 | — | — |
| 2000-01-24 | $24.38 | $24.38 | 6,340 | — | — |
| 2000-01-21 | $24.38 | $24.38 | 13,830 | — | — |
| 2000-01-20 | $25.00 | $25.00 | 12,450 | — | — |
| 2000-01-19 | $24.38 | $24.38 | 7,350 | — | — |
| 2000-01-18 | $23.75 | $23.75 | 8,630 | — | — |
| 2000-01-14 | $25.00 | $25.00 | 6,810 | — | — |
| 2000-01-13 | $23.75 | $23.75 | 3,310 | — | — |
| 2000-01-12 | $25.00 | $25.00 | 7,090 | — | — |
| 2000-01-11 | $26.25 | $26.25 | 4,520 | — | — |
| 2000-01-10 | $25.00 | $25.00 | 15,300 | — | — |
| 2000-01-07 | $27.50 | $27.50 | 14,510 | — | — |
| 2000-01-06 | $27.50 | $27.50 | 27,450 | — | — |
| 2000-01-05 | $22.81 | $22.81 | 4,700 | — | — |
| 2000-01-04 | $23.13 | $23.13 | 7,750 | — | — |
| 2000-01-03 | $23.13 | $23.13 | 4,630 | — | — |