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
- 1992-04-07 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 | $5.83 | $5.83 | 88,095 | — | — |
| 2000-12-28 | $5.83 | $5.83 | 77,760 | — | — |
| 2000-12-27 | $6.25 | $6.25 | 48,990 | — | — |
| 2000-12-26 | $6.25 | $6.25 | 62,310 | — | — |
| 2000-12-22 | $5.83 | $5.83 | 59,520 | — | — |
| 2000-12-21 | $6.25 | $6.25 | 62,610 | — | — |
| 2000-12-20 | $6.88 | $6.88 | 47,370 | — | — |
| 2000-12-19 | $7.08 | $7.08 | 55,500 | — | — |
| 2000-12-18 | $8.13 | $8.13 | 87,090 | — | — |
| 2000-12-15 | $9.38 | $9.38 | 19,485 | — | — |
| 2000-12-14 | $8.75 | $8.75 | 14,370 | — | — |
| 2000-12-13 | $8.33 | $8.33 | 21,315 | — | — |
| 2000-12-12 | $9.38 | $9.38 | 9,180 | — | — |
| 2000-12-11 | $10.00 | $10.00 | 20,520 | — | — |
| 2000-12-08 | $10.83 | $10.83 | 11,280 | — | — |
| 2000-12-07 | $10.00 | $10.00 | 16,515 | — | — |
| 2000-12-06 | $8.75 | $8.75 | 15,975 | — | — |
| 2000-12-05 | $7.92 | $7.92 | 10,455 | — | — |
| 2000-12-04 | $8.96 | $8.96 | 43,665 | — | — |
| 2000-12-01 | $8.54 | $8.54 | 11,820 | — | — |
| 2000-11-30 | $9.38 | $9.38 | 31,665 | — | — |
| 2000-11-29 | $11.35 | $11.35 | 15,390 | — | — |
| 2000-11-28 | $11.25 | $11.25 | 9,390 | — | — |
| 2000-11-27 | $11.25 | $11.25 | 18,225 | — | — |
| 2000-11-24 | $11.25 | $11.25 | 6,900 | — | — |
| 2000-11-22 | $11.04 | $11.04 | 21,465 | — | — |
| 2000-11-21 | $12.08 | $12.08 | 11,745 | — | — |
| 2000-11-20 | $13.33 | $13.33 | 10,785 | — | — |
| 2000-11-17 | $14.38 | $14.38 | 22,695 | — | — |
| 2000-11-16 | $13.33 | $13.33 | 9,285 | — | — |
| 2000-11-15 | $12.92 | $12.92 | 15,165 | — | — |
| 2000-11-14 | $12.92 | $12.92 | 15,525 | — | — |
| 2000-11-13 | $12.81 | $12.81 | 24,690 | — | — |
| 2000-11-10 | $13.75 | $13.75 | 14,115 | — | — |
| 2000-11-09 | $12.92 | $12.92 | 38,865 | — | — |
| 2000-11-08 | $12.92 | $12.92 | 5,835 | — | — |
| 2000-11-07 | $13.33 | $13.33 | 20,835 | — | — |
| 2000-11-06 | $13.13 | $13.13 | 16,710 | — | — |
| 2000-11-03 | $11.67 | $11.67 | 19,050 | — | — |
| 2000-11-02 | $12.29 | $12.29 | 13,635 | — | — |
| 2000-11-01 | $12.08 | $12.08 | 6,945 | — | — |
| 2000-10-31 | $12.50 | $12.50 | 13,245 | — | — |
| 2000-10-30 | $12.29 | $12.29 | 4,485 | — | — |
| 2000-10-27 | $11.88 | $11.88 | 10,065 | — | — |
| 2000-10-26 | $11.25 | $11.25 | 8,850 | — | — |
| 2000-10-25 | $11.88 | $11.88 | 9,900 | — | — |
| 2000-10-24 | $12.29 | $12.29 | 21,780 | — | — |
| 2000-10-23 | $12.92 | $12.92 | 5,250 | — | — |
| 2000-10-20 | $13.13 | $13.13 | 15,105 | — | — |
| 2000-10-19 | $13.33 | $13.33 | 19,095 | — | — |
| 2000-10-18 | $12.92 | $12.92 | 8,925 | — | — |
| 2000-10-17 | $12.71 | $12.71 | 17,235 | — | — |
| 2000-10-16 | $14.17 | $14.17 | 14,415 | — | — |
| 2000-10-13 | $13.75 | $13.75 | 20,175 | — | — |
| 2000-10-12 | $11.88 | $11.88 | 40,500 | — | — |
| 2000-10-11 | $12.92 | $12.92 | 32,550 | — | — |
| 2000-10-10 | $13.54 | $13.54 | 19,290 | — | — |
| 2000-10-09 | $13.75 | $13.75 | 20,925 | — | — |
| 2000-10-06 | $14.58 | $14.58 | 22,005 | — | — |
| 2000-10-05 | $15.00 | $15.00 | 16,680 | — | — |
| 2000-10-04 | $15.42 | $15.42 | 19,560 | — | — |
| 2000-10-03 | $15.83 | $15.83 | 7,305 | — | — |
| 2000-10-02 | $16.25 | $16.25 | 21,930 | — | — |
| 2000-09-29 | $16.25 | $16.25 | 17,055 | — | — |
| 2000-09-28 | $16.25 | $16.25 | 7,410 | — | — |
| 2000-09-27 | $16.25 | $16.25 | 19,245 | — | — |
| 2000-09-26 | $16.88 | $16.88 | 14,070 | — | — |
| 2000-09-25 | $18.75 | $18.75 | 31,320 | — | — |
| 2000-09-22 | $16.25 | $16.25 | 32,160 | — | — |
| 2000-09-21 | $17.50 | $17.50 | 17,715 | — | — |
| 2000-09-20 | $17.50 | $17.50 | 18,405 | — | — |
| 2000-09-19 | $17.50 | $17.50 | 15,990 | — | — |
| 2000-09-18 | $18.75 | $18.75 | 27,075 | — | — |
| 2000-09-15 | $17.50 | $17.50 | 24,090 | — | — |
| 2000-09-14 | $18.75 | $18.75 | 11,400 | — | — |
| 2000-09-13 | $18.96 | $18.96 | 7,395 | — | — |
| 2000-09-12 | $19.17 | $19.17 | 61,485 | — | — |
| 2000-09-11 | $19.17 | $19.17 | 19,155 | — | — |
| 2000-09-08 | $20.00 | $20.00 | 29,445 | — | — |
| 2000-09-07 | $20.21 | $20.21 | 24,510 | — | — |
| 2000-09-06 | $20.21 | $20.21 | 27,090 | — | — |
| 2000-09-05 | $20.83 | $20.83 | 38,730 | — | — |
| 2000-09-01 | $20.42 | $20.42 | 22,005 | — | — |
| 2000-08-31 | $20.83 | $20.83 | 39,450 | — | — |
| 2000-08-30 | $20.00 | $20.00 | 55,875 | — | — |
| 2000-08-29 | $22.08 | $22.08 | 36,510 | — | — |
| 2000-08-28 | $22.50 | $22.50 | 55,875 | — | — |
| 2000-08-25 | $21.25 | $21.25 | 19,365 | — | — |
| 2000-08-24 | $22.50 | $22.50 | 28,275 | — | — |
| 2000-08-23 | $21.67 | $21.67 | 28,230 | — | — |
| 2000-08-22 | $22.08 | $22.08 | 14,265 | — | — |
| 2000-08-21 | $20.83 | $20.83 | 19,980 | — | — |
| 2000-08-18 | $21.04 | $21.04 | 12,720 | — | — |
| 2000-08-17 | $21.67 | $21.67 | 6,555 | — | — |
| 2000-08-16 | $21.67 | $21.67 | 12,645 | — | — |
| 2000-08-15 | $22.92 | $22.92 | 5,295 | — | — |
| 2000-08-14 | $23.33 | $23.33 | 7,740 | — | — |
| 2000-08-11 | $22.92 | $22.92 | 8,490 | — | — |
| 2000-08-10 | $21.98 | $21.98 | 8,355 | — | — |
| 2000-08-09 | $21.67 | $21.67 | 18,015 | — | — |
| 2000-08-08 | $20.83 | $20.83 | 13,575 | — | — |
| 2000-08-07 | $20.83 | $20.83 | 11,715 | — | — |
| 2000-08-04 | $21.25 | $21.25 | 15,090 | — | — |
| 2000-08-03 | $20.21 | $20.21 | 15,915 | — | — |
| 2000-08-02 | $21.25 | $21.25 | 11,280 | — | — |
| 2000-08-01 | $22.92 | $22.92 | 14,835 | — | — |
| 2000-07-31 | $20.42 | $20.42 | 11,895 | — | — |
| 2000-07-28 | $21.88 | $21.88 | 17,415 | — | — |
| 2000-07-27 | $21.67 | $21.67 | 26,160 | — | — |
| 2000-07-26 | $24.17 | $24.17 | 7,410 | — | — |
| 2000-07-25 | $24.58 | $24.58 | 12,615 | — | — |
| 2000-07-24 | $24.17 | $24.17 | 10,920 | — | — |
| 2000-07-21 | $24.58 | $24.58 | 12,870 | — | — |
| 2000-07-20 | $24.58 | $24.58 | 17,505 | — | — |
| 2000-07-19 | $25.00 | $25.00 | 13,395 | — | — |
| 2000-07-18 | $27.08 | $27.08 | 12,945 | — | — |
| 2000-07-17 | $27.50 | $27.50 | 17,160 | — | — |
| 2000-07-14 | $29.17 | $29.17 | 43,665 | — | — |
| 2000-07-13 | $28.33 | $28.33 | 60,765 | — | — |
| 2000-07-12 | $26.46 | $26.46 | 59,085 | — | — |
| 2000-07-11 | $23.33 | $23.33 | 22,515 | — | — |
| 2000-07-10 | $23.96 | $23.96 | 17,175 | — | — |
| 2000-07-07 | $25.00 | $25.00 | 18,435 | — | — |
| 2000-07-06 | $24.17 | $24.17 | 5,550 | — | — |
| 2000-07-05 | $23.75 | $23.75 | 10,245 | — | — |
| 2000-07-03 | $24.38 | $24.38 | 1,515 | — | — |
| 2000-06-30 | $25.00 | $25.00 | 12,195 | — | — |
| 2000-06-29 | $25.00 | $25.00 | 9,930 | — | — |
| 2000-06-28 | $25.83 | $25.83 | 8,625 | — | — |
| 2000-06-27 | $24.79 | $24.79 | 15,390 | — | — |
| 2000-06-26 | $23.75 | $23.75 | 8,670 | — | — |
| 2000-06-23 | $24.17 | $24.17 | 6,660 | — | — |
| 2000-06-22 | $24.58 | $24.58 | 18,525 | — | — |
| 2000-06-21 | $25.00 | $25.00 | 23,265 | — | — |
| 2000-06-20 | $27.08 | $27.08 | 21,960 | — | — |
| 2000-06-19 | $25.42 | $25.42 | 28,380 | — | — |
| 2000-06-16 | $26.67 | $26.67 | 30,285 | — | — |
| 2000-06-15 | $26.67 | $26.67 | 30,765 | — | — |
| 2000-06-14 | $25.83 | $25.83 | 33,015 | — | — |
| 2000-06-13 | $27.50 | $27.50 | 36,375 | — | — |
| 2000-06-12 | $29.17 | $29.17 | 30,510 | — | — |
| 2000-06-09 | $28.33 | $28.33 | 13,755 | — | — |
| 2000-06-08 | $27.50 | $27.50 | 18,465 | — | — |
| 2000-06-07 | $29.58 | $29.58 | 24,900 | — | — |
| 2000-06-06 | $30.00 | $30.00 | 14,790 | — | — |
| 2000-06-05 | $26.67 | $26.67 | 10,965 | — | — |
| 2000-06-02 | $29.17 | $29.17 | 43,110 | — | — |
| 2000-06-01 | $24.17 | $24.17 | 17,865 | — | — |
| 2000-05-31 | $23.33 | $23.33 | 18,510 | — | — |
| 2000-05-30 | $22.92 | $22.92 | 31,650 | — | — |
| 2000-05-26 | $23.75 | $23.75 | 11,055 | — | — |
| 2000-05-25 | $24.58 | $24.58 | 13,275 | — | — |
| 2000-05-24 | $26.25 | $26.25 | 23,835 | — | — |
| 2000-05-23 | $26.67 | $26.67 | 28,245 | — | — |
| 2000-05-22 | $26.25 | $26.25 | 39,600 | — | — |
| 2000-05-19 | $31.25 | $31.25 | 28,860 | — | — |
| 2000-05-18 | $30.83 | $30.83 | 15,870 | — | — |
| 2000-05-17 | $31.67 | $31.67 | 18,735 | — | — |
| 2000-05-16 | $31.25 | $31.25 | 26,385 | — | — |
| 2000-05-15 | $31.04 | $31.04 | 14,100 | — | — |
| 2000-05-12 | $32.50 | $32.50 | 17,805 | — | — |
| 2000-05-11 | $31.04 | $31.04 | 15,855 | — | — |
| 2000-05-10 | $31.25 | $31.25 | 25,530 | — | — |
| 2000-05-09 | $32.92 | $32.92 | 26,505 | — | — |
| 2000-05-08 | $31.67 | $31.67 | 24,705 | — | — |
| 2000-05-05 | $32.08 | $32.08 | 17,385 | — | — |
| 2000-05-04 | $29.17 | $29.17 | 7,395 | — | — |
| 2000-05-03 | $30.00 | $30.00 | 10,875 | — | — |
| 2000-05-02 | $30.21 | $30.21 | 16,725 | — | — |
| 2000-05-01 | $30.63 | $30.63 | 24,330 | — | — |
| 2000-04-28 | $27.92 | $27.92 | 30,855 | — | — |
| 2000-04-27 | $31.67 | $31.67 | 36,060 | — | — |
| 2000-04-26 | $30.42 | $30.42 | 28,815 | — | — |
| 2000-04-25 | $31.67 | $31.67 | 35,250 | — | — |
| 2000-04-24 | $29.58 | $29.58 | 28,890 | — | — |
| 2000-04-20 | $26.67 | $26.67 | 17,580 | — | — |
| 2000-04-19 | $27.50 | $27.50 | 39,135 | — | — |
| 2000-04-18 | $28.13 | $28.12 | 41,610 | — | — |
| 2000-04-17 | $25.83 | $25.83 | 129,870 | — | — |
| 2000-04-14 | $26.88 | $26.87 | 90,810 | — | — |
| 2000-04-13 | $30.21 | $30.21 | 63,525 | — | — |
| 2000-04-12 | $32.92 | $32.92 | 77,100 | — | — |
| 2000-04-11 | $34.58 | $34.58 | 109,395 | — | — |
| 2000-04-10 | $37.29 | $37.29 | 26,940 | — | — |
| 2000-04-07 | $42.71 | $42.71 | 14,760 | — | — |
| 2000-04-06 | $46.25 | $46.25 | 26,790 | — | — |
| 2000-04-05 | $45.83 | $45.83 | 65,295 | — | — |
| 2000-04-04 | $40.00 | $40.00 | 137,685 | — | — |
| 2000-04-03 | $49.17 | $49.17 | 27,975 | — | — |
| 2000-03-31 | $51.67 | $51.67 | 23,295 | — | — |
| 2000-03-30 | $52.08 | $52.08 | 82,230 | — | — |
| 2000-03-29 | $51.04 | $51.04 | 50,790 | — | — |
| 2000-03-28 | $54.17 | $54.17 | 37,770 | — | — |
| 2000-03-27 | $56.46 | $56.46 | 62,235 | — | — |
| 2000-03-24 | $59.17 | $59.17 | 42,540 | — | — |
| 2000-03-23 | $60.83 | $60.83 | 72,435 | — | — |
| 2000-03-22 | $53.33 | $53.33 | 37,215 | — | — |
| 2000-03-21 | $52.50 | $52.50 | 53,505 | — | — |
| 2000-03-20 | $55.00 | $55.00 | 66,525 | — | — |
| 2000-03-17 | $52.50 | $52.50 | 59,220 | — | — |
| 2000-03-16 | $55.83 | $55.83 | 175,215 | — | — |
| 2000-03-15 | $59.17 | $59.17 | 89,190 | — | — |
| 2000-03-14 | $63.33 | $63.33 | 134,670 | — | — |
| 2000-03-13 | $69.17 | $69.17 | 122,265 | — | — |
| 2000-03-10 | $67.50 | $67.50 | 187,935 | — | — |
| 2000-03-09 | $63.75 | $63.75 | 153,885 | — | — |
| 2000-03-08 | $66.67 | $66.67 | 270,015 | — | — |
| 2000-03-07 | $70.83 | $70.83 | 337,620 | — | — |
| 2000-03-06 | $61.25 | $61.25 | 333,720 | — | — |
| 2000-03-03 | $53.54 | $53.54 | 159,675 | — | — |
| 2000-03-02 | $55.00 | $55.00 | 207,855 | — | — |
| 2000-03-01 | $48.75 | $48.75 | 116,160 | — | — |
| 2000-02-29 | $44.58 | $44.58 | 67,830 | — | — |
| 2000-02-28 | $44.58 | $44.58 | 83,325 | — | — |
| 2000-02-25 | $41.67 | $41.67 | 75,930 | — | — |
| 2000-02-24 | $40.00 | $40.00 | 65,685 | — | — |
| 2000-02-23 | $39.17 | $39.17 | 75,015 | — | — |
| 2000-02-22 | $41.88 | $41.88 | 199,440 | — | — |
| 2000-02-18 | $41.25 | $41.25 | 255,825 | — | — |
| 2000-02-17 | $39.58 | $39.58 | 122,880 | — | — |
| 2000-02-16 | $33.75 | $33.75 | 39,555 | — | — |
| 2000-02-15 | $33.33 | $33.33 | 84,345 | — | — |
| 2000-02-14 | $35.83 | $35.83 | 180,390 | — | — |
| 2000-02-11 | $29.17 | $29.17 | 19,530 | — | — |
| 2000-02-10 | $30.00 | $30.00 | 19,230 | — | — |
| 2000-02-09 | $30.00 | $30.00 | 21,375 | — | — |
| 2000-02-08 | $32.08 | $32.08 | 20,715 | — | — |
| 2000-02-07 | $31.67 | $31.67 | 24,870 | — | — |
| 2000-02-04 | $32.50 | $32.50 | 26,475 | — | — |
| 2000-02-03 | $31.67 | $31.67 | 21,870 | — | — |
| 2000-02-02 | $29.17 | $29.17 | 21,975 | — | — |
| 2000-02-01 | $29.17 | $29.17 | 33,075 | — | — |
| 2000-01-31 | $27.50 | $27.50 | 53,325 | — | — |
| 2000-01-28 | $31.25 | $31.25 | 64,455 | — | — |
| 2000-01-27 | $33.33 | $33.33 | 21,315 | — | — |
| 2000-01-26 | $31.67 | $31.67 | 57,525 | — | — |
| 2000-01-25 | $35.00 | $35.00 | 128,265 | — | — |
| 2000-01-24 | $38.13 | $38.13 | 248,490 | — | — |
| 2000-01-21 | $34.17 | $34.17 | 245,610 | — | — |
| 2000-01-20 | $29.17 | $29.17 | 133,665 | — | — |
| 2000-01-19 | $25.00 | $25.00 | 95,580 | — | — |
| 2000-01-18 | $21.04 | $21.04 | 27,465 | — | — |
| 2000-01-14 | $20.83 | $20.83 | 15,555 | — | — |
| 2000-01-13 | $20.63 | $20.63 | 19,935 | — | — |
| 2000-01-12 | $21.67 | $21.67 | 14,115 | — | — |
| 2000-01-11 | $21.25 | $21.25 | 16,755 | — | — |
| 2000-01-10 | $21.67 | $21.67 | 23,835 | — | — |
| 2000-01-07 | $21.46 | $21.46 | 26,655 | — | — |
| 2000-01-06 | $21.67 | $21.67 | 14,805 | — | — |
| 2000-01-05 | $20.83 | $20.83 | 26,655 | — | — |
| 2000-01-04 | $21.25 | $21.25 | 47,175 | — | — |
| 2000-01-03 | $22.92 | $22.92 | 24,420 | — | — |