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
- 1994-03-04 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 | $6.63 | $6.63 | 223,300 | — | — |
| 2000-12-28 | $6.03 | $6.03 | 219,700 | — | — |
| 2000-12-27 | $5.50 | $5.50 | 1,336,600 | — | — |
| 2000-12-26 | $5.44 | $5.44 | 195,500 | — | — |
| 2000-12-22 | $6.50 | $6.50 | 459,800 | — | — |
| 2000-12-21 | $9.84 | $9.84 | 196,400 | — | — |
| 2000-12-20 | $9.50 | $9.50 | 109,600 | — | — |
| 2000-12-19 | $9.75 | $9.75 | 86,000 | — | — |
| 2000-12-18 | $9.63 | $9.63 | 81,800 | — | — |
| 2000-12-15 | $9.47 | $9.47 | 89,300 | — | — |
| 2000-12-14 | $9.19 | $9.19 | 99,700 | — | — |
| 2000-12-13 | $8.88 | $8.88 | 89,800 | — | — |
| 2000-12-12 | $8.88 | $8.88 | 50,300 | — | — |
| 2000-12-11 | $8.69 | $8.69 | 139,300 | — | — |
| 2000-12-08 | $8.69 | $8.69 | 61,500 | — | — |
| 2000-12-07 | $9.44 | $9.44 | 60,100 | — | — |
| 2000-12-06 | $8.94 | $8.94 | 35,900 | — | — |
| 2000-12-05 | $9.25 | $9.25 | 44,100 | — | — |
| 2000-12-04 | $8.75 | $8.75 | 46,900 | — | — |
| 2000-12-01 | $8.94 | $8.94 | 54,500 | — | — |
| 2000-11-30 | $8.25 | $8.25 | 72,900 | — | — |
| 2000-11-29 | $9.19 | $9.19 | 59,000 | — | — |
| 2000-11-28 | $8.44 | $8.44 | 138,400 | — | — |
| 2000-11-27 | $9.75 | $9.75 | 81,800 | — | — |
| 2000-11-24 | $10.00 | $10.00 | 78,000 | — | — |
| 2000-11-22 | $9.75 | $9.75 | 98,300 | — | — |
| 2000-11-21 | $10.25 | $10.25 | 43,500 | — | — |
| 2000-11-20 | $10.50 | $10.50 | 74,500 | — | — |
| 2000-11-17 | $11.25 | $11.25 | 94,800 | — | — |
| 2000-11-16 | $11.50 | $11.50 | 103,000 | — | — |
| 2000-11-15 | $9.75 | $9.75 | 70,200 | — | — |
| 2000-11-14 | $10.69 | $10.69 | 89,500 | — | — |
| 2000-11-13 | $9.75 | $9.75 | 250,700 | — | — |
| 2000-11-10 | $9.38 | $9.38 | 38,000 | — | — |
| 2000-11-09 | $9.38 | $9.38 | 67,900 | — | — |
| 2000-11-08 | $9.00 | $9.00 | 58,600 | — | — |
| 2000-11-07 | $9.02 | $9.02 | 50,900 | — | — |
| 2000-11-06 | $9.44 | $9.44 | 47,900 | — | — |
| 2000-11-03 | $9.16 | $9.16 | 140,300 | — | — |
| 2000-11-02 | $9.00 | $9.00 | 72,900 | — | — |
| 2000-11-01 | $9.00 | $9.00 | 180,400 | — | — |
| 2000-10-31 | $9.13 | $9.13 | 155,800 | — | — |
| 2000-10-30 | $9.00 | $9.00 | 280,100 | — | — |
| 2000-10-27 | $8.88 | $8.88 | 304,900 | — | — |
| 2000-10-26 | $8.75 | $8.75 | 214,800 | — | — |
| 2000-10-25 | $7.66 | $7.66 | 342,000 | — | — |
| 2000-10-24 | $7.63 | $7.63 | 285,600 | — | — |
| 2000-10-23 | $8.06 | $8.06 | 429,000 | — | — |
| 2000-10-20 | $6.44 | $6.44 | 197,800 | — | — |
| 2000-10-19 | $6.50 | $6.50 | 257,900 | — | — |
| 2000-10-18 | $5.94 | $5.94 | 265,100 | — | — |
| 2000-10-17 | $6.16 | $6.16 | 469,300 | — | — |
| 2000-10-16 | $7.00 | $7.00 | 483,900 | — | — |
| 2000-10-13 | $6.72 | $6.72 | 986,400 | — | — |
| 2000-10-12 | $7.19 | $7.19 | 2,098,900 | — | — |
| 2000-10-11 | $15.19 | $15.19 | 305,300 | — | — |
| 2000-10-10 | $17.75 | $17.75 | 61,300 | — | — |
| 2000-10-09 | $18.38 | $18.38 | 25,900 | — | — |
| 2000-10-06 | $18.50 | $18.50 | 36,200 | — | — |
| 2000-10-05 | $19.88 | $19.88 | 24,000 | — | — |
| 2000-10-04 | $20.75 | $20.75 | 18,900 | — | — |
| 2000-10-03 | $19.81 | $19.81 | 26,000 | — | — |
| 2000-10-02 | $19.94 | $19.94 | 87,300 | — | — |
| 2000-09-29 | $20.81 | $20.81 | 193,300 | — | — |
| 2000-09-28 | $20.06 | $20.06 | 200,500 | — | — |
| 2000-09-27 | $19.50 | $19.50 | 360,700 | — | — |
| 2000-09-26 | $22.75 | $22.75 | 118,800 | — | — |
| 2000-09-25 | $23.00 | $23.00 | 251,600 | — | — |
| 2000-09-22 | $22.94 | $22.94 | 91,400 | — | — |
| 2000-09-21 | $23.00 | $23.00 | 157,000 | — | — |
| 2000-09-20 | $24.69 | $24.69 | 556,900 | — | — |
| 2000-09-19 | $26.25 | $26.25 | 467,900 | — | — |
| 2000-09-18 | $27.00 | $27.00 | 151,700 | — | — |
| 2000-09-15 | $30.00 | $30.00 | 80,000 | — | — |
| 2000-09-14 | $29.50 | $29.50 | 102,200 | — | — |
| 2000-09-13 | $30.25 | $30.25 | 16,100 | — | — |
| 2000-09-12 | $29.00 | $29.00 | 16,500 | — | — |
| 2000-09-11 | $29.31 | $29.31 | 16,300 | — | — |
| 2000-09-08 | $30.94 | $30.94 | 29,500 | — | — |
| 2000-09-07 | $30.50 | $30.50 | 53,100 | — | — |
| 2000-09-06 | $30.06 | $30.06 | 26,400 | — | — |
| 2000-09-05 | $30.06 | $30.06 | 14,600 | — | — |
| 2000-09-01 | $31.00 | $31.00 | 13,300 | — | — |
| 2000-08-31 | $31.94 | $31.94 | 47,900 | — | — |
| 2000-08-30 | $30.75 | $30.75 | 18,800 | — | — |
| 2000-08-29 | $29.94 | $29.94 | 48,000 | — | — |
| 2000-08-28 | $31.94 | $31.94 | 34,000 | — | — |
| 2000-08-25 | $33.13 | $33.13 | 38,300 | — | — |
| 2000-08-24 | $32.44 | $32.44 | 84,700 | — | — |
| 2000-08-23 | $31.88 | $31.88 | 24,300 | — | — |
| 2000-08-22 | $32.00 | $32.00 | 21,400 | — | — |
| 2000-08-21 | $32.00 | $32.00 | 22,200 | — | — |
| 2000-08-18 | $32.13 | $32.13 | 23,800 | — | — |
| 2000-08-17 | $32.13 | $32.13 | 17,500 | — | — |
| 2000-08-16 | $31.50 | $31.50 | 28,600 | — | — |
| 2000-08-15 | $30.38 | $30.38 | 13,300 | — | — |
| 2000-08-14 | $31.63 | $31.63 | 14,600 | — | — |
| 2000-08-11 | $30.94 | $30.94 | 10,500 | — | — |
| 2000-08-10 | $30.63 | $30.63 | 21,800 | — | — |
| 2000-08-09 | $31.50 | $31.50 | 38,300 | — | — |
| 2000-08-08 | $32.00 | $32.00 | 33,100 | — | — |
| 2000-08-07 | $32.00 | $32.00 | 36,900 | — | — |
| 2000-08-04 | $32.88 | $32.88 | 68,800 | — | — |
| 2000-08-03 | $32.75 | $32.75 | 92,200 | — | — |
| 2000-08-02 | $33.00 | $33.00 | 82,100 | — | — |
| 2000-08-01 | $31.75 | $31.75 | 106,000 | — | — |
| 2000-07-31 | $30.38 | $30.38 | 78,000 | — | — |
| 2000-07-28 | $27.28 | $27.28 | 34,700 | — | — |
| 2000-07-27 | $27.94 | $27.94 | 31,000 | — | — |
| 2000-07-26 | $27.00 | $27.00 | 28,800 | — | — |
| 2000-07-25 | $27.50 | $27.50 | 37,500 | — | — |
| 2000-07-24 | $27.00 | $27.00 | 27,900 | — | — |
| 2000-07-21 | $28.50 | $28.50 | 23,400 | — | — |
| 2000-07-20 | $28.56 | $28.56 | 32,300 | — | — |
| 2000-07-19 | $28.88 | $28.88 | 30,600 | — | — |
| 2000-07-18 | $29.88 | $29.88 | 36,500 | — | — |
| 2000-07-17 | $29.69 | $29.69 | 38,400 | — | — |
| 2000-07-14 | $29.94 | $29.94 | 23,300 | — | — |
| 2000-07-13 | $28.88 | $28.88 | 32,600 | — | — |
| 2000-07-12 | $28.75 | $28.75 | 226,000 | — | — |
| 2000-07-11 | $29.63 | $29.63 | 34,300 | — | — |
| 2000-07-10 | $29.89 | $29.89 | 59,200 | — | — |
| 2000-07-07 | $29.00 | $29.00 | 41,200 | — | — |
| 2000-07-06 | $28.63 | $28.63 | 42,600 | — | — |
| 2000-07-05 | $28.44 | $28.44 | 55,400 | — | — |
| 2000-07-03 | $29.06 | $29.06 | 25,100 | — | — |
| 2000-06-30 | $28.69 | $28.69 | 311,300 | — | — |
| 2000-06-29 | $29.00 | $29.00 | 142,500 | — | — |
| 2000-06-28 | $29.75 | $29.75 | 106,400 | — | — |
| 2000-06-27 | $29.06 | $29.06 | 82,300 | — | — |
| 2000-06-26 | $28.94 | $28.94 | 165,600 | — | — |
| 2000-06-23 | $27.00 | $27.00 | 41,100 | — | — |
| 2000-06-22 | $26.50 | $26.50 | 27,200 | — | — |
| 2000-06-21 | $27.00 | $27.00 | 35,700 | — | — |
| 2000-06-20 | $27.50 | $27.50 | 100,600 | — | — |
| 2000-06-19 | $27.63 | $27.63 | 39,300 | — | — |
| 2000-06-16 | $26.25 | $26.25 | 34,500 | — | — |
| 2000-06-15 | $26.50 | $26.50 | 40,100 | — | — |
| 2000-06-14 | $26.56 | $26.56 | 15,700 | — | — |
| 2000-06-13 | $27.63 | $27.63 | 21,700 | — | — |
| 2000-06-12 | $28.00 | $28.00 | 42,500 | — | — |
| 2000-06-09 | $27.75 | $27.75 | 32,000 | — | — |
| 2000-06-08 | $26.31 | $26.31 | 20,400 | — | — |
| 2000-06-07 | $27.50 | $27.50 | 27,500 | — | — |
| 2000-06-06 | $26.75 | $26.75 | 53,200 | — | — |
| 2000-06-05 | $28.50 | $28.50 | 44,700 | — | — |
| 2000-06-02 | $26.19 | $26.19 | 48,000 | — | — |
| 2000-06-01 | $25.50 | $25.50 | 45,900 | — | — |
| 2000-05-31 | $23.75 | $23.75 | 16,700 | — | — |
| 2000-05-30 | $22.50 | $22.50 | 16,000 | — | — |
| 2000-05-26 | $21.88 | $21.88 | 73,700 | — | — |
| 2000-05-25 | $24.00 | $24.00 | 23,400 | — | — |
| 2000-05-24 | $21.88 | $21.88 | 108,500 | — | — |
| 2000-05-23 | $24.06 | $24.06 | 53,600 | — | — |
| 2000-05-22 | $23.25 | $23.25 | 78,000 | — | — |
| 2000-05-19 | $23.50 | $23.50 | 29,100 | — | — |
| 2000-05-18 | $25.00 | $25.00 | 13,000 | — | — |
| 2000-05-17 | $24.13 | $24.13 | 14,300 | — | — |
| 2000-05-16 | $25.38 | $25.38 | 10,100 | — | — |
| 2000-05-15 | $25.50 | $25.50 | 41,900 | — | — |
| 2000-05-12 | $25.00 | $25.00 | 34,900 | — | — |
| 2000-05-11 | $24.25 | $24.25 | 17,600 | — | — |
| 2000-05-10 | $23.25 | $23.25 | 35,200 | — | — |
| 2000-05-09 | $24.38 | $24.38 | 24,300 | — | — |
| 2000-05-08 | $23.44 | $23.44 | 10,600 | — | — |
| 2000-05-05 | $24.00 | $24.00 | 32,100 | — | — |
| 2000-05-04 | $24.00 | $24.00 | 28,400 | — | — |
| 2000-05-03 | $21.50 | $21.50 | 52,800 | — | — |
| 2000-05-02 | $23.50 | $23.50 | 289,500 | — | — |
| 2000-05-01 | $25.00 | $25.00 | 30,400 | — | — |
| 2000-04-28 | $24.25 | $24.25 | 52,600 | — | — |
| 2000-04-27 | $23.25 | $23.25 | 21,500 | — | — |
| 2000-04-26 | $23.00 | $23.00 | 100,900 | — | — |
| 2000-04-25 | $23.19 | $23.19 | 56,600 | — | — |
| 2000-04-24 | $22.13 | $22.13 | 48,900 | — | — |
| 2000-04-20 | $22.25 | $22.25 | 49,000 | — | — |
| 2000-04-19 | $23.00 | $23.00 | 39,600 | — | — |
| 2000-04-18 | $21.88 | $21.88 | 220,600 | — | — |
| 2000-04-17 | $16.25 | $16.25 | 187,200 | — | — |
| 2000-04-14 | $16.50 | $16.50 | 339,600 | — | — |
| 2000-04-13 | $19.00 | $19.00 | 250,100 | — | — |
| 2000-04-12 | $21.44 | $21.44 | 254,900 | — | — |
| 2000-04-11 | $23.13 | $23.13 | 128,300 | — | — |
| 2000-04-10 | $24.50 | $24.50 | 42,800 | — | — |
| 2000-04-07 | $23.50 | $23.50 | 42,600 | — | — |
| 2000-04-06 | $23.75 | $23.75 | 24,100 | — | — |
| 2000-04-05 | $24.13 | $24.13 | 76,300 | — | — |
| 2000-04-04 | $23.75 | $23.75 | 124,300 | — | — |
| 2000-04-03 | $25.75 | $25.75 | 148,400 | — | — |
| 2000-03-31 | $27.31 | $27.31 | 144,800 | — | — |
| 2000-03-30 | $26.75 | $26.75 | 100,000 | — | — |
| 2000-03-29 | $28.38 | $28.38 | 194,100 | — | — |
| 2000-03-28 | $30.00 | $30.00 | 37,200 | — | — |
| 2000-03-27 | $29.50 | $29.50 | 23,900 | — | — |
| 2000-03-24 | $29.75 | $29.75 | 64,500 | — | — |
| 2000-03-23 | $29.25 | $29.25 | 56,700 | — | — |
| 2000-03-22 | $29.50 | $29.50 | 36,800 | — | — |
| 2000-03-21 | $28.50 | $28.50 | 51,700 | — | — |
| 2000-03-20 | $26.06 | $26.06 | 78,100 | — | — |
| 2000-03-17 | $29.94 | $29.94 | 40,500 | — | — |
| 2000-03-16 | $31.38 | $31.38 | 80,700 | — | — |
| 2000-03-15 | $30.13 | $30.13 | 237,700 | — | — |
| 2000-03-14 | $30.06 | $30.06 | 424,500 | — | — |
| 2000-03-13 | $29.13 | $29.13 | 27,800 | — | — |
| 2000-03-10 | $29.88 | $29.88 | 127,700 | — | — |
| 2000-03-09 | $31.88 | $31.88 | 226,800 | — | — |
| 2000-03-08 | $33.00 | $33.00 | 106,200 | — | — |
| 2000-03-07 | $30.63 | $30.63 | 200,300 | — | — |
| 2000-03-06 | $32.75 | $32.75 | 134,100 | — | — |
| 2000-03-03 | $32.75 | $32.75 | 430,900 | — | — |
| 2000-03-02 | $28.00 | $28.00 | 179,200 | — | — |
| 2000-03-01 | $26.00 | $26.00 | 75,800 | — | — |
| 2000-02-29 | $27.00 | $27.00 | 139,200 | — | — |
| 2000-02-28 | $27.50 | $27.50 | 72,600 | — | — |
| 2000-02-25 | $26.75 | $26.75 | 87,200 | — | — |
| 2000-02-24 | $27.75 | $27.75 | 57,300 | — | — |
| 2000-02-23 | $27.13 | $27.13 | 61,900 | — | — |
| 2000-02-22 | $28.44 | $28.44 | 69,400 | — | — |
| 2000-02-18 | $27.25 | $27.25 | 133,500 | — | — |
| 2000-02-17 | $26.13 | $26.13 | 80,700 | — | — |
| 2000-02-16 | $27.00 | $27.00 | 157,200 | — | — |
| 2000-02-15 | $27.00 | $27.00 | 55,100 | — | — |
| 2000-02-14 | $27.63 | $27.63 | 65,500 | — | — |
| 2000-02-11 | $27.00 | $27.00 | 264,300 | — | — |
| 2000-02-10 | $26.75 | $26.75 | 148,400 | — | — |
| 2000-02-09 | $27.88 | $27.88 | 158,800 | — | — |
| 2000-02-08 | $25.00 | $25.00 | 734,700 | — | — |
| 2000-02-07 | $21.81 | $21.81 | 142,900 | — | — |
| 2000-02-04 | $21.75 | $21.75 | 166,400 | — | — |
| 2000-02-03 | $21.75 | $21.75 | 220,900 | — | — |
| 2000-02-02 | $21.50 | $21.50 | 67,200 | — | — |
| 2000-02-01 | $22.19 | $22.19 | 135,400 | — | — |
| 2000-01-31 | $21.06 | $21.06 | 144,800 | — | — |
| 2000-01-28 | $22.38 | $22.38 | 70,900 | — | — |
| 2000-01-27 | $23.25 | $23.25 | 119,600 | — | — |
| 2000-01-26 | $24.63 | $24.63 | 31,400 | — | — |
| 2000-01-25 | $24.75 | $24.75 | 200,600 | — | — |
| 2000-01-24 | $24.69 | $24.69 | 123,200 | — | — |
| 2000-01-21 | $26.00 | $26.00 | 168,900 | — | — |
| 2000-01-20 | $27.88 | $27.88 | 79,100 | — | — |
| 2000-01-19 | $29.88 | $29.88 | 125,300 | — | — |
| 2000-01-18 | $29.13 | $29.13 | 95,500 | — | — |
| 2000-01-14 | $28.50 | $28.50 | 114,700 | — | — |
| 2000-01-13 | $28.38 | $28.38 | 199,000 | — | — |
| 2000-01-12 | $27.38 | $27.38 | 265,500 | — | — |
| 2000-01-11 | $25.25 | $25.25 | 263,500 | — | — |
| 2000-01-10 | $24.25 | $24.25 | 358,400 | — | — |
| 2000-01-07 | $21.63 | $21.63 | 2,698,300 | — | — |
| 2000-01-06 | $28.38 | $28.38 | 98,800 | — | — |
| 2000-01-05 | $27.00 | $27.00 | 149,200 | — | — |
| 2000-01-04 | $27.00 | $27.00 | 96,000 | — | — |
| 2000-01-03 | $28.00 | $28.00 | 89,800 | — | — |