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
- 1999-12-10 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 | $10.09 | $10.09 | 338,368 | — | — |
| 2000-12-28 | $11.01 | $11.01 | 272,747 | — | — |
| 2000-12-27 | $11.09 | $11.09 | 215,990 | — | — |
| 2000-12-26 | $10.77 | $10.77 | 224,076 | — | — |
| 2000-12-22 | $9.65 | $9.65 | 250,044 | — | — |
| 2000-12-21 | $8.92 | $8.92 | 612,826 | — | — |
| 2000-12-20 | $8.76 | $8.76 | 411,142 | — | — |
| 2000-12-19 | $10.45 | $10.45 | 285,498 | — | — |
| 2000-12-18 | $10.21 | $10.21 | 167,163 | — | — |
| 2000-12-15 | $10.89 | $10.89 | 132,486 | — | — |
| 2000-12-14 | $11.21 | $11.21 | 245,224 | — | — |
| 2000-12-13 | $12.54 | $12.54 | 189,710 | — | — |
| 2000-12-12 | $12.30 | $12.30 | 221,588 | — | — |
| 2000-12-11 | $13.46 | $13.46 | 337,280 | — | — |
| 2000-12-08 | $13.18 | $13.18 | 236,049 | — | — |
| 2000-12-07 | $11.25 | $11.25 | 221,277 | — | — |
| 2000-12-06 | $10.97 | $10.97 | 192,354 | — | — |
| 2000-12-05 | $10.61 | $10.61 | 164,364 | — | — |
| 2000-12-04 | $9.12 | $9.12 | 266,994 | — | — |
| 2000-12-01 | $8.92 | $8.92 | 121,912 | — | — |
| 2000-11-30 | $8.92 | $8.92 | 152,390 | — | — |
| 2000-11-29 | $9.57 | $9.57 | 194,997 | — | — |
| 2000-11-28 | $10.81 | $10.81 | 152,079 | — | — |
| 2000-11-27 | $10.85 | $10.85 | 138,240 | — | — |
| 2000-11-24 | $10.61 | $10.61 | 98,276 | — | — |
| 2000-11-22 | $9.73 | $9.73 | 179,136 | — | — |
| 2000-11-21 | $10.49 | $10.49 | 195,153 | — | — |
| 2000-11-20 | $11.25 | $11.25 | 146,170 | — | — |
| 2000-11-17 | $12.30 | $12.30 | 92,523 | — | — |
| 2000-11-16 | $12.22 | $12.22 | 161,565 | — | — |
| 2000-11-15 | $12.90 | $12.90 | 91,590 | — | — |
| 2000-11-14 | $13.50 | $13.50 | 159,543 | — | — |
| 2000-11-13 | $11.66 | $11.66 | 191,732 | — | — |
| 2000-11-10 | $12.54 | $12.54 | 203,394 | — | — |
| 2000-11-09 | $13.71 | $13.71 | 352,985 | — | — |
| 2000-11-08 | $15.07 | $15.07 | 645,481 | — | — |
| 2000-11-07 | $15.19 | $15.19 | 279,900 | — | — |
| 2000-11-06 | $12.66 | $12.66 | 181,780 | — | — |
| 2000-11-03 | $14.79 | $14.79 | 191,732 | — | — |
| 2000-11-02 | $14.79 | $14.79 | 288,142 | — | — |
| 2000-11-01 | $12.86 | $12.86 | 310,689 | — | — |
| 2000-10-31 | $13.50 | $13.50 | 691,042 | — | — |
| 2000-10-30 | $10.41 | $10.41 | 460,280 | — | — |
| 2000-10-27 | $10.33 | $10.33 | 306,335 | — | — |
| 2000-10-26 | $10.53 | $10.53 | 887,128 | — | — |
| 2000-10-25 | $10.93 | $10.93 | 1,229,383 | — | — |
| 2000-10-24 | $12.34 | $12.34 | 914,340 | — | — |
| 2000-10-23 | $14.67 | $14.67 | 364,648 | — | — |
| 2000-10-20 | $14.91 | $14.91 | 394,659 | — | — |
| 2000-10-19 | $14.63 | $14.63 | 325,773 | — | — |
| 2000-10-18 | $12.86 | $12.86 | 314,577 | — | — |
| 2000-10-17 | $12.50 | $12.50 | 330,282 | — | — |
| 2000-10-16 | $14.39 | $14.39 | 153,945 | — | — |
| 2000-10-13 | $14.71 | $14.71 | 355,007 | — | — |
| 2000-10-12 | $14.63 | $14.63 | 255,798 | — | — |
| 2000-10-11 | $14.99 | $14.99 | 304,158 | — | — |
| 2000-10-10 | $15.15 | $15.15 | 320,797 | — | — |
| 2000-10-09 | $17.00 | $17.00 | 183,024 | — | — |
| 2000-10-06 | $16.56 | $16.56 | 196,552 | — | — |
| 2000-10-05 | $17.93 | $17.93 | 147,103 | — | — |
| 2000-10-04 | $18.13 | $18.13 | 347,854 | — | — |
| 2000-10-03 | $18.57 | $18.57 | 291,252 | — | — |
| 2000-10-02 | $18.81 | $18.81 | 194,686 | — | — |
| 2000-09-29 | $18.29 | $18.29 | 167,318 | — | — |
| 2000-09-28 | $19.86 | $19.86 | 244,135 | — | — |
| 2000-09-27 | $19.90 | $19.90 | 536,164 | — | — |
| 2000-09-26 | $18.93 | $18.93 | 491,225 | — | — |
| 2000-09-25 | $17.60 | $17.60 | 213,346 | — | — |
| 2000-09-22 | $18.09 | $18.09 | 289,541 | — | — |
| 2000-09-21 | $16.88 | $16.88 | 267,927 | — | — |
| 2000-09-20 | $16.88 | $16.88 | 241,647 | — | — |
| 2000-09-19 | $18.33 | $18.33 | 203,705 | — | — |
| 2000-09-18 | $16.40 | $16.40 | 197,485 | — | — |
| 2000-09-15 | $17.04 | $17.04 | 171,828 | — | — |
| 2000-09-14 | $17.85 | $17.85 | 191,265 | — | — |
| 2000-09-13 | $19.01 | $19.01 | 251,444 | — | — |
| 2000-09-12 | $16.72 | $16.72 | 265,439 | — | — |
| 2000-09-11 | $16.12 | $16.12 | 338,368 | — | — |
| 2000-09-08 | $17.68 | $17.68 | 293,584 | — | — |
| 2000-09-07 | $19.77 | $19.77 | 474,120 | — | — |
| 2000-09-06 | $20.78 | $20.78 | 301,359 | — | — |
| 2000-09-05 | $21.10 | $21.10 | 401,035 | — | — |
| 2000-09-01 | $20.06 | $20.06 | 407,721 | — | — |
| 2000-08-31 | $19.77 | $19.77 | 722,920 | — | — |
| 2000-08-30 | $18.33 | $18.33 | 433,379 | — | — |
| 2000-08-29 | $17.60 | $17.60 | 452,661 | — | — |
| 2000-08-28 | $15.19 | $15.19 | 178,670 | — | — |
| 2000-08-25 | $14.87 | $14.87 | 245,690 | — | — |
| 2000-08-24 | $15.35 | $15.35 | 766,926 | — | — |
| 2000-08-23 | $13.67 | $13.67 | 373,511 | — | — |
| 2000-08-22 | $13.59 | $13.59 | 592,455 | — | — |
| 2000-08-21 | $13.67 | $13.67 | 342,256 | — | — |
| 2000-08-18 | $13.91 | $13.91 | 620,756 | — | — |
| 2000-08-17 | $14.07 | $14.07 | 242,891 | — | — |
| 2000-08-16 | $14.31 | $14.31 | 329,816 | — | — |
| 2000-08-15 | $14.31 | $14.31 | 538,497 | — | — |
| 2000-08-14 | $14.95 | $14.95 | 386,107 | — | — |
| 2000-08-11 | $15.99 | $15.99 | 164,675 | — | — |
| 2000-08-10 | $15.80 | $15.80 | 494,646 | — | — |
| 2000-08-09 | $15.76 | $15.76 | 415,185 | — | — |
| 2000-08-08 | $15.19 | $15.19 | 618,890 | — | — |
| 2000-08-07 | $15.68 | $15.68 | 543,939 | — | — |
| 2000-08-04 | $16.76 | $16.76 | 822,440 | — | — |
| 2000-08-03 | $16.76 | $16.76 | 516,105 | — | — |
| 2000-08-02 | $17.77 | $17.77 | 633,196 | — | — |
| 2000-08-01 | $19.61 | $19.61 | 214,901 | — | — |
| 2000-07-31 | $19.69 | $19.69 | 366,980 | — | — |
| 2000-07-28 | $18.65 | $18.65 | 263,884 | — | — |
| 2000-07-27 | $21.22 | $21.22 | 239,937 | — | — |
| 2000-07-26 | $21.26 | $21.26 | 487,648 | — | — |
| 2000-07-25 | $24.68 | $24.68 | 901,745 | — | — |
| 2000-07-24 | $27.17 | $27.17 | 202,150 | — | — |
| 2000-07-21 | $29.18 | $29.18 | 266,994 | — | — |
| 2000-07-20 | $30.51 | $30.51 | 197,019 | — | — |
| 2000-07-19 | $28.46 | $28.46 | 169,806 | — | — |
| 2000-07-18 | $28.58 | $28.58 | 277,568 | — | — |
| 2000-07-17 | $30.18 | $30.18 | 422,649 | — | — |
| 2000-07-14 | $28.14 | $28.14 | 467,433 | — | — |
| 2000-07-13 | $27.61 | $27.61 | 303,381 | — | — |
| 2000-07-12 | $27.09 | $27.09 | 318,620 | — | — |
| 2000-07-11 | $27.33 | $27.33 | 296,694 | — | — |
| 2000-07-10 | $27.49 | $27.49 | 92,989 | — | — |
| 2000-07-07 | $27.01 | $27.01 | 168,407 | — | — |
| 2000-07-06 | $27.69 | $27.69 | 113,204 | — | — |
| 2000-07-05 | $27.01 | $27.01 | 263,106 | — | — |
| 2000-07-03 | $27.97 | $27.97 | 77,595 | — | — |
| 2000-06-30 | $27.93 | $27.93 | 1,036,408 | — | — |
| 2000-06-29 | $27.01 | $27.01 | 368,069 | — | — |
| 2000-06-28 | $25.04 | $25.04 | 314,732 | — | — |
| 2000-06-27 | $23.19 | $23.19 | 229,052 | — | — |
| 2000-06-26 | $22.67 | $22.67 | 153,168 | — | — |
| 2000-06-23 | $21.22 | $21.22 | 131,087 | — | — |
| 2000-06-22 | $22.39 | $22.39 | 409,743 | — | — |
| 2000-06-21 | $24.48 | $24.48 | 265,283 | — | — |
| 2000-06-20 | $24.48 | $24.48 | 843,432 | — | — |
| 2000-06-19 | $21.10 | $21.10 | 280,056 | — | — |
| 2000-06-16 | $20.34 | $20.34 | 207,437 | — | — |
| 2000-06-15 | $21.99 | $21.99 | 667,562 | — | — |
| 2000-06-14 | $22.59 | $22.59 | 803,158 | — | — |
| 2000-06-13 | $22.83 | $22.83 | 775,945 | — | — |
| 2000-06-12 | $24.44 | $24.44 | 550,781 | — | — |
| 2000-06-09 | $22.23 | $22.23 | 344,899 | — | — |
| 2000-06-08 | $21.30 | $21.30 | 497,600 | — | — |
| 2000-06-07 | $19.86 | $19.86 | 758,218 | — | — |
| 2000-06-06 | $17.44 | $17.44 | 806,579 | — | — |
| 2000-06-05 | $17.24 | $17.24 | 719,810 | — | — |
| 2000-06-02 | $17.52 | $17.52 | 988,514 | — | — |
| 2000-06-01 | $16.92 | $16.92 | 589,190 | — | — |
| 2000-05-31 | $16.64 | $16.64 | 347,076 | — | — |
| 2000-05-30 | $17.52 | $17.52 | 838,923 | — | — |
| 2000-05-26 | $15.35 | $15.35 | 1,130,330 | — | — |
| 2000-05-25 | $17.36 | $17.36 | 506,153 | — | — |
| 2000-05-24 | $19.37 | $19.37 | 337,435 | — | — |
| 2000-05-23 | $20.34 | $20.34 | 219,100 | — | — |
| 2000-05-22 | $22.27 | $22.27 | 481,273 | — | — |
| 2000-05-19 | $23.75 | $23.75 | 134,508 | — | — |
| 2000-05-18 | $24.88 | $24.88 | 110,561 | — | — |
| 2000-05-17 | $27.21 | $27.21 | 261,551 | — | — |
| 2000-05-16 | $29.14 | $29.14 | 471,943 | — | — |
| 2000-05-15 | $25.16 | $25.16 | 407,721 | — | — |
| 2000-05-12 | $25.73 | $25.73 | 772,369 | — | — |
| 2000-05-11 | $23.59 | $23.59 | 260,774 | — | — |
| 2000-05-10 | $23.95 | $23.95 | 855,717 | — | — |
| 2000-05-09 | $26.93 | $26.93 | 169,806 | — | — |
| 2000-05-08 | $26.61 | $26.61 | 98,121 | — | — |
| 2000-05-05 | $29.30 | $29.30 | 142,905 | — | — |
| 2000-05-04 | $29.38 | $29.38 | 219,722 | — | — |
| 2000-05-03 | $27.73 | $27.73 | 512,373 | — | — |
| 2000-05-02 | $31.03 | $31.03 | 655,277 | — | — |
| 2000-05-01 | $34.24 | $34.24 | 555,602 | — | — |
| 2000-04-28 | $30.39 | $30.39 | 825,394 | — | — |
| 2000-04-27 | $26.77 | $26.77 | 1,234,048 | — | — |
| 2000-04-26 | $20.58 | $20.58 | 550,781 | — | — |
| 2000-04-25 | $22.64 | $22.64 | 1,042,161 | — | — |
| 2000-04-24 | $24.84 | $24.84 | 329,971 | — | — |
| 2000-04-20 | $27.41 | $27.41 | 367,602 | — | — |
| 2000-04-19 | $28.30 | $28.30 | 398,391 | — | — |
| 2000-04-18 | $21.95 | $21.95 | 861,937 | — | — |
| 2000-04-17 | $19.37 | $19.37 | 530,255 | — | — |
| 2000-04-14 | $22.51 | $22.51 | 500,710 | — | — |
| 2000-04-13 | $26.93 | $26.93 | 279,745 | — | — |
| 2000-04-12 | $27.89 | $27.89 | 286,431 | — | — |
| 2000-04-11 | $28.90 | $28.90 | 440,065 | — | — |
| 2000-04-10 | $35.37 | $35.37 | 321,730 | — | — |
| 2000-04-07 | $35.69 | $35.69 | 245,224 | — | — |
| 2000-04-06 | $32.40 | $32.40 | 167,785 | — | — |
| 2000-04-05 | $31.55 | $31.55 | 388,284 | — | — |
| 2000-04-04 | $31.43 | $31.43 | 770,347 | — | — |
| 2000-04-03 | $28.94 | $28.94 | 557,779 | — | — |
| 2000-03-31 | $33.68 | $33.68 | 958,347 | — | — |
| 2000-03-30 | $38.59 | $38.59 | 216,612 | — | — |
| 2000-03-29 | $43.21 | $43.21 | 211,014 | — | — |
| 2000-03-28 | $47.67 | $47.67 | 280,833 | — | — |
| 2000-03-27 | $48.23 | $48.23 | 297,783 | — | — |
| 2000-03-24 | $44.86 | $44.86 | 171,361 | — | — |
| 2000-03-23 | $43.41 | $43.41 | 216,145 | — | — |
| 2000-03-22 | $39.31 | $39.31 | 440,376 | — | — |
| 2000-03-21 | $37.46 | $37.46 | 453,594 | — | — |
| 2000-03-20 | $42.85 | $42.85 | 276,946 | — | — |
| 2000-03-17 | $42.77 | $42.77 | 192,043 | — | — |
| 2000-03-16 | $43.89 | $43.89 | 287,986 | — | — |
| 2000-03-15 | $45.02 | $45.02 | 462,924 | — | — |
| 2000-03-14 | $49.52 | $49.52 | 252,377 | — | — |
| 2000-03-13 | $53.30 | $53.30 | 519,215 | — | — |
| 2000-03-10 | $48.07 | $48.07 | 966,277 | — | — |
| 2000-03-09 | $42.77 | $42.77 | 1,316,930 | — | — |
| 2000-03-08 | $38.30 | $38.30 | 698,351 | — | — |
| 2000-03-07 | $37.62 | $37.62 | 931,601 | — | — |
| 2000-03-06 | $34.41 | $34.41 | 277,879 | — | — |
| 2000-03-03 | $38.10 | $38.10 | 422,183 | — | — |
| 2000-03-02 | $39.51 | $39.51 | 176,337 | — | — |
| 2000-03-01 | $39.75 | $39.75 | 239,470 | — | — |
| 2000-02-29 | $39.83 | $39.83 | 484,227 | — | — |
| 2000-02-28 | $37.70 | $37.70 | 202,772 | — | — |
| 2000-02-25 | $38.42 | $38.42 | 273,058 | — | — |
| 2000-02-24 | $34.89 | $34.89 | 565,865 | — | — |
| 2000-02-23 | $35.85 | $35.85 | 303,536 | — | — |
| 2000-02-22 | $37.70 | $37.70 | 79,305 | — | — |
| 2000-02-18 | $38.59 | $38.59 | 273,369 | — | — |
| 2000-02-17 | $39.71 | $39.71 | 172,916 | — | — |
| 2000-02-16 | $41.12 | $41.12 | 154,412 | — | — |
| 2000-02-15 | $40.92 | $40.92 | 214,279 | — | — |
| 2000-02-14 | $43.97 | $43.97 | 301,204 | — | — |
| 2000-02-11 | $46.14 | $46.14 | 180,536 | — | — |
| 2000-02-10 | $43.97 | $43.97 | 68,576 | — | — |
| 2000-02-09 | $44.94 | $44.94 | 235,738 | — | — |
| 2000-02-08 | $48.35 | $48.35 | 249,733 | — | — |
| 2000-02-07 | $43.97 | $43.97 | 95,477 | — | — |
| 2000-02-04 | $43.89 | $43.89 | 214,124 | — | — |
| 2000-02-03 | $45.10 | $45.10 | 540,363 | — | — |
| 2000-02-02 | $45.02 | $45.02 | 378,176 | — | — |
| 2000-02-01 | $43.41 | $43.41 | 635,529 | — | — |
| 2000-01-31 | $44.17 | $44.17 | 1,111,514 | — | — |
| 2000-01-28 | $36.41 | $36.41 | 276,946 | — | — |
| 2000-01-27 | $34.08 | $34.08 | 204,172 | — | — |
| 2000-01-26 | $33.28 | $33.28 | 184,579 | — | — |
| 2000-01-25 | $33.52 | $33.52 | 368,691 | — | — |
| 2000-01-24 | $33.84 | $33.84 | 424,515 | — | — |
| 2000-01-21 | $35.21 | $35.21 | 802,847 | — | — |
| 2000-01-20 | $31.35 | $31.35 | 646,569 | — | — |
| 2000-01-19 | $28.78 | $28.78 | 385,796 | — | — |
| 2000-01-18 | $27.93 | $27.93 | 487,337 | — | — |
| 2000-01-14 | $28.05 | $28.05 | 1,162,674 | — | — |
| 2000-01-13 | $24.28 | $24.28 | 267,927 | — | — |
| 2000-01-12 | $24.44 | $24.44 | 312,244 | — | — |
| 2000-01-11 | $24.40 | $24.40 | 160,010 | — | — |
| 2000-01-10 | $24.76 | $24.76 | 520,770 | — | — |
| 2000-01-07 | $24.44 | $24.44 | 466,811 | — | — |
| 2000-01-06 | $25.12 | $25.12 | 284,099 | — | — |
| 2000-01-05 | $26.25 | $26.25 | 685,755 | — | — |
| 2000-01-04 | $26.93 | $26.93 | 545,961 | — | — |
| 2000-01-03 | $25.56 | $25.56 | 886,972 | — | — |