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
- 1989-11-22 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 | $7.00 | $7.00 | 4,021 | — | — |
| 2000-12-28 | $7.44 | $7.44 | 2,493 | — | — |
| 2000-12-27 | $7.00 | $7.00 | 1,593 | — | — |
| 2000-12-26 | $6.34 | $6.34 | 6,579 | — | — |
| 2000-12-22 | $6.78 | $6.78 | 5,300 | — | — |
| 2000-12-21 | $6.13 | $6.13 | 3,486 | — | — |
| 2000-12-20 | $7.00 | $7.00 | 3,657 | — | — |
| 2000-12-19 | $6.56 | $6.56 | 3,121 | — | — |
| 2000-12-18 | $7.00 | $7.00 | 3,750 | — | — |
| 2000-12-15 | $7.66 | $7.66 | 1,421 | — | — |
| 2000-12-14 | $6.56 | $6.56 | 293 | — | — |
| 2000-12-13 | $6.78 | $6.78 | 2,250 | — | — |
| 2000-12-12 | $7.00 | $7.00 | 293 | — | — |
| 2000-12-11 | $7.00 | $7.00 | 1,421 | — | — |
| 2000-12-08 | $7.88 | $7.88 | 1,929 | — | — |
| 2000-12-07 | $6.56 | $6.56 | 414 | — | — |
| 2000-12-06 | $6.78 | $6.78 | 1,229 | — | — |
| 2000-12-05 | $8.97 | $8.97 | 1,400 | — | — |
| 2000-12-04 | $7.44 | $7.44 | 2,214 | — | — |
| 2000-12-01 | $7.88 | $7.88 | 57 | — | — |
| 2000-11-30 | $6.56 | $6.56 | 571 | — | — |
| 2000-11-29 | $7.44 | $7.44 | 1,836 | — | — |
| 2000-11-28 | $7.00 | $7.00 | 2,043 | — | — |
| 2000-11-27 | $7.88 | $7.88 | 1,279 | — | — |
| 2000-11-24 | $7.88 | $7.88 | 29 | — | — |
| 2000-11-22 | $7.88 | $7.88 | 164 | — | — |
| 2000-11-21 | $9.19 | $9.19 | 1,829 | — | — |
| 2000-11-20 | $9.63 | $9.63 | 1,393 | — | — |
| 2000-11-17 | $9.84 | $9.84 | 1,457 | — | — |
| 2000-11-16 | $9.63 | $9.63 | 643 | — | — |
| 2000-11-15 | $10.06 | $10.06 | 1,257 | — | — |
| 2000-11-14 | $10.50 | $10.50 | 943 | — | — |
| 2000-11-13 | $10.06 | $10.06 | 429 | — | — |
| 2000-11-10 | $11.38 | $11.38 | 693 | — | — |
| 2000-11-09 | $10.50 | $10.50 | 600 | — | — |
| 2000-11-08 | $11.38 | $11.38 | 1,857 | — | — |
| 2000-11-07 | $11.81 | $11.81 | 2,793 | — | — |
| 2000-11-06 | $10.06 | $10.06 | 1,029 | — | — |
| 2000-11-03 | $10.50 | $10.50 | 536 | — | — |
| 2000-11-02 | $10.50 | $10.50 | 6,293 | — | — |
| 2000-11-01 | $10.50 | $10.50 | 2,314 | — | — |
| 2000-10-31 | $11.38 | $11.38 | 3,943 | — | — |
| 2000-10-30 | $11.38 | $11.38 | 6,129 | — | — |
| 2000-10-27 | $14.44 | $14.44 | 821 | — | — |
| 2000-10-26 | $13.56 | $13.56 | 1,093 | — | — |
| 2000-10-25 | $14.44 | $14.44 | 393 | — | — |
| 2000-10-24 | $14.22 | $14.22 | 336 | — | — |
| 2000-10-23 | $16.19 | $16.19 | 1,664 | — | — |
| 2000-10-20 | $14.00 | $14.00 | 1,386 | — | — |
| 2000-10-19 | $11.81 | $11.81 | 279 | — | — |
| 2000-10-18 | $11.38 | $11.38 | 607 | — | — |
| 2000-10-17 | $13.56 | $13.56 | 3,121 | — | — |
| 2000-10-16 | $13.56 | $13.56 | 1,986 | — | — |
| 2000-10-13 | $13.34 | $13.34 | 5,243 | — | — |
| 2000-10-12 | $12.25 | $12.25 | 3,829 | — | — |
| 2000-10-11 | $14.00 | $14.00 | 3,607 | — | — |
| 2000-10-10 | $15.75 | $15.75 | 529 | — | — |
| 2000-10-09 | $15.75 | $15.75 | 1,907 | — | — |
| 2000-10-06 | $17.50 | $17.50 | 786 | — | — |
| 2000-10-05 | $19.25 | $19.25 | 321 | — | — |
| 2000-10-04 | $19.25 | $19.25 | 2,036 | — | — |
| 2000-10-03 | $21.88 | $21.88 | 357 | — | — |
| 2000-10-02 | $21.88 | $21.88 | 1,750 | — | — |
| 2000-09-29 | $25.81 | $25.81 | 7,150 | — | — |
| 2000-09-28 | $21.88 | $21.88 | 2,057 | — | — |
| 2000-09-27 | $22.75 | $22.75 | 3,621 | — | — |
| 2000-09-26 | $26.03 | $26.03 | 843 | — | — |
| 2000-09-25 | $26.25 | $26.25 | 3,514 | — | — |
| 2000-09-22 | $23.19 | $23.19 | 2,221 | — | — |
| 2000-09-21 | $21.00 | $21.00 | 1,800 | — | — |
| 2000-09-20 | $22.75 | $22.75 | 5,057 | — | — |
| 2000-09-19 | $17.06 | $17.06 | 1,800 | — | — |
| 2000-09-18 | $18.81 | $18.81 | 3,914 | — | — |
| 2000-09-15 | $14.44 | $14.44 | 1,714 | — | — |
| 2000-09-14 | $14.22 | $14.22 | 1,000 | — | — |
| 2000-09-13 | $14.88 | $14.88 | 279 | — | — |
| 2000-09-12 | $14.00 | $14.00 | 1,107 | — | — |
| 2000-09-11 | $14.00 | $14.00 | 186 | — | — |
| 2000-09-08 | $14.44 | $14.44 | 421 | — | — |
| 2000-09-07 | $14.00 | $14.00 | 1,007 | — | — |
| 2000-09-06 | $14.44 | $14.44 | 143 | — | — |
| 2000-09-05 | $14.44 | $14.44 | 1,107 | — | — |
| 2000-09-01 | $16.19 | $16.19 | 629 | — | — |
| 2000-08-31 | $14.88 | $14.88 | 207 | — | — |
| 2000-08-30 | $15.75 | $15.75 | 436 | — | — |
| 2000-08-29 | $16.63 | $16.63 | 657 | — | — |
| 2000-08-28 | $18.38 | $18.38 | 293 | — | — |
| 2000-08-25 | $16.63 | $16.63 | 121 | — | — |
| 2000-08-24 | $16.63 | $16.63 | 29 | — | — |
| 2000-08-23 | $17.94 | $17.94 | 407 | — | — |
| 2000-08-22 | $19.47 | $19.47 | 1,157 | — | — |
| 2000-08-21 | $15.75 | $15.75 | 350 | — | — |
| 2000-08-18 | $15.75 | $15.75 | 1,029 | — | — |
| 2000-08-17 | $17.50 | $17.50 | 693 | — | — |
| 2000-08-16 | $15.31 | $15.31 | 429 | — | — |
| 2000-08-15 | $16.63 | $16.63 | 2,329 | — | — |
| 2000-08-14 | $15.75 | $15.75 | 550 | — | — |
| 2000-08-11 | $15.75 | $15.75 | 343 | — | — |
| 2000-08-10 | $14.88 | $14.88 | 564 | — | — |
| 2000-08-09 | $14.00 | $14.00 | 14 | — | — |
| 2000-08-08 | $14.00 | $14.00 | 500 | — | — |
| 2000-08-07 | $14.88 | $14.88 | 550 | — | — |
| 2000-08-04 | $14.88 | $14.88 | 836 | — | — |
| 2000-08-03 | $14.44 | $14.44 | 879 | — | — |
| 2000-08-02 | $14.00 | $14.00 | 2,729 | — | — |
| 2000-08-01 | $14.44 | $14.44 | 243 | — | — |
| 2000-07-31 | $14.44 | $14.44 | 293 | — | — |
| 2000-07-28 | $14.88 | $14.88 | 457 | — | — |
| 2000-07-27 | $17.06 | $17.06 | 664 | — | — |
| 2000-07-26 | $15.75 | $15.75 | 1,993 | — | — |
| 2000-07-25 | $17.50 | $17.50 | 764 | — | — |
| 2000-07-24 | $17.06 | $17.06 | 64 | — | — |
| 2000-07-21 | $17.50 | $17.50 | 243 | — | — |
| 2000-07-20 | $17.50 | $17.50 | 643 | — | — |
| 2000-07-19 | $17.06 | $17.06 | 536 | — | — |
| 2000-07-18 | $17.50 | $17.50 | 1,286 | — | — |
| 2000-07-17 | $18.38 | $18.38 | 621 | — | — |
| 2000-07-14 | $18.81 | $18.81 | 429 | — | — |
| 2000-07-13 | $19.25 | $19.25 | 321 | — | — |
| 2000-07-12 | $18.81 | $18.81 | 300 | — | — |
| 2000-07-11 | $19.25 | $19.25 | 1,814 | — | — |
| 2000-07-10 | $20.56 | $20.56 | 179 | — | — |
| 2000-07-07 | $21.00 | $21.00 | 286 | — | — |
| 2000-07-06 | $20.56 | $20.56 | 1,429 | — | — |
| 2000-07-05 | $21.88 | $21.88 | 550 | — | — |
| 2000-07-03 | $25.38 | $25.38 | 357 | — | — |
| 2000-06-30 | $23.63 | $23.63 | 336 | — | — |
| 2000-06-29 | $22.75 | $22.75 | 679 | — | — |
| 2000-06-28 | $23.63 | $23.63 | 1,907 | — | — |
| 2000-06-27 | $25.38 | $25.38 | 357 | — | — |
| 2000-06-26 | $28.00 | $28.00 | 1,850 | — | — |
| 2000-06-23 | $34.13 | $34.13 | 1,643 | — | — |
| 2000-06-22 | $36.75 | $36.75 | 1,629 | — | — |
| 2000-06-21 | $36.31 | $36.31 | 5,079 | — | — |
| 2000-06-20 | $28.00 | $28.00 | 2,836 | — | — |
| 2000-06-19 | $24.50 | $24.50 | 2,621 | — | — |
| 2000-06-16 | $26.25 | $26.25 | 6,871 | — | — |
| 2000-06-15 | $28.44 | $28.44 | 467 | — | — |
| 2000-06-14 | $27.34 | $27.34 | 1,246 | — | — |
| 2000-06-13 | $25.16 | $25.16 | 6,767 | — | — |
| 2000-06-12 | $19.69 | $19.69 | 237 | — | — |
| 2000-06-09 | $19.69 | $19.69 | 300 | — | — |
| 2000-06-08 | $21.88 | $21.88 | 226 | — | — |
| 2000-06-07 | $19.69 | $19.69 | 310 | — | — |
| 2000-06-06 | $18.59 | $18.59 | 486 | — | — |
| 2000-06-05 | $18.59 | $18.59 | 214 | — | — |
| 2000-06-02 | $20.78 | $20.78 | 130 | — | — |
| 2000-06-01 | $22.97 | $22.97 | 43 | — | — |
| 2000-05-31 | $20.78 | $20.78 | 337 | — | — |
| 2000-05-30 | $20.78 | $20.78 | 201 | — | — |
| 2000-05-26 | $20.78 | $20.78 | 397 | — | — |
| 2000-05-25 | $20.78 | $20.78 | 397 | — | — |
| 2000-05-24 | $20.78 | $20.78 | 1,253 | — | — |
| 2000-05-23 | $19.69 | $19.69 | 1,756 | — | — |
| 2000-05-22 | $20.78 | $20.78 | 546 | — | — |
| 2000-05-19 | $20.78 | $20.78 | 171 | — | — |
| 2000-05-18 | $20.78 | $20.78 | 11 | — | — |
| 2000-05-17 | $20.78 | $20.78 | 94 | — | — |
| 2000-05-16 | $20.78 | $20.78 | 426 | — | — |
| 2000-05-15 | $21.88 | $21.88 | 537 | — | — |
| 2000-05-12 | $24.06 | $24.06 | 489 | — | — |
| 2000-05-11 | $22.97 | $22.97 | 709 | — | — |
| 2000-05-10 | $21.88 | $21.88 | 860 | — | — |
| 2000-05-09 | $22.97 | $22.97 | 343 | — | — |
| 2000-05-08 | $21.88 | $21.88 | 107 | — | — |
| 2000-05-05 | $21.88 | $21.88 | 994 | — | — |
| 2000-05-04 | $22.97 | $22.97 | 760 | — | — |
| 2000-05-03 | $21.88 | $21.88 | 697 | — | — |
| 2000-05-02 | $21.88 | $21.88 | 2,361 | — | — |
| 2000-05-01 | $21.88 | $21.88 | 101 | — | — |
| 2000-04-28 | $24.06 | $24.06 | 1,420 | — | — |
| 2000-04-27 | $22.97 | $22.97 | 1,764 | — | — |
| 2000-04-26 | $26.25 | $26.25 | 114 | — | — |
| 2000-04-25 | $22.97 | $22.97 | 633 | — | — |
| 2000-04-24 | $20.78 | $20.78 | 183 | — | — |
| 2000-04-20 | $21.88 | $21.88 | 57 | — | — |
| 2000-04-19 | $21.88 | $21.88 | 1,769 | — | — |
| 2000-04-18 | $21.88 | $21.88 | 946 | — | — |
| 2000-04-17 | $20.78 | $20.78 | 1,766 | — | — |
| 2000-04-14 | $18.59 | $18.59 | 3,500 | — | — |
| 2000-04-13 | $24.06 | $24.06 | 501 | — | — |
| 2000-04-12 | $24.06 | $24.06 | 1,056 | — | — |
| 2000-04-11 | $24.06 | $24.06 | 2,257 | — | — |
| 2000-04-10 | $28.44 | $28.44 | 2,360 | — | — |
| 2000-04-07 | $25.16 | $25.16 | 1,759 | — | — |
| 2000-04-06 | $19.69 | $19.69 | 714 | — | — |
| 2000-04-05 | $21.88 | $21.88 | 419 | — | — |
| 2000-04-04 | $25.16 | $25.16 | 604 | — | — |
| 2000-04-03 | $24.06 | $24.06 | 1,233 | — | — |
| 2000-03-31 | $30.63 | $30.63 | 977 | — | — |
| 2000-03-30 | $31.72 | $31.72 | 1,066 | — | — |
| 2000-03-29 | $30.63 | $30.63 | 1,084 | — | — |
| 2000-03-28 | $33.91 | $33.91 | 1,884 | — | — |
| 2000-03-27 | $36.09 | $36.09 | 449 | — | — |
| 2000-03-24 | $36.09 | $36.09 | 2,397 | — | — |
| 2000-03-23 | $33.91 | $33.91 | 1,164 | — | — |
| 2000-03-22 | $31.72 | $31.72 | 1,263 | — | — |
| 2000-03-21 | $30.63 | $30.63 | 1,027 | — | — |
| 2000-03-20 | $29.53 | $29.53 | 2,163 | — | — |
| 2000-03-17 | $31.72 | $31.72 | 379 | — | — |
| 2000-03-16 | $33.91 | $33.91 | 1,136 | — | — |
| 2000-03-15 | $35.00 | $35.00 | 2,646 | — | — |
| 2000-03-14 | $37.19 | $37.19 | 5,284 | — | — |
| 2000-03-13 | $37.19 | $37.19 | 1,543 | — | — |
| 2000-03-10 | $39.38 | $39.38 | 2,020 | — | — |
| 2000-03-09 | $37.19 | $37.19 | 2,663 | — | — |
| 2000-03-08 | $41.56 | $41.56 | 1,976 | — | — |
| 2000-03-07 | $43.75 | $43.75 | 4,700 | — | — |
| 2000-03-06 | $51.41 | $51.41 | 13,150 | — | — |
| 2000-03-03 | $48.13 | $48.13 | 13,180 | — | — |
| 2000-03-02 | $35.00 | $35.00 | 9,064 | — | — |
| 2000-03-01 | $33.91 | $33.91 | 3,387 | — | — |
| 2000-02-29 | $35.00 | $35.00 | 2,603 | — | — |
| 2000-02-28 | $33.91 | $33.91 | 3,954 | — | — |
| 2000-02-25 | $30.63 | $30.63 | 2,366 | — | — |
| 2000-02-24 | $37.19 | $37.19 | 5,366 | — | — |
| 2000-02-23 | $45.94 | $45.94 | 7,621 | — | — |
| 2000-02-22 | $44.84 | $44.84 | 16,391 | — | — |
| 2000-02-18 | $28.44 | $28.44 | 7,921 | — | — |
| 2000-02-17 | $21.88 | $21.88 | 904 | — | — |
| 2000-02-16 | $21.88 | $21.88 | 2,616 | — | — |
| 2000-02-15 | $24.06 | $24.06 | 1,633 | — | — |
| 2000-02-14 | $24.06 | $24.06 | 1,224 | — | — |
| 2000-02-11 | $22.97 | $22.97 | 1,521 | — | — |
| 2000-02-10 | $24.06 | $24.06 | 1,391 | — | — |
| 2000-02-09 | $21.88 | $21.88 | 344 | — | — |
| 2000-02-08 | $21.88 | $21.88 | 1,851 | — | — |
| 2000-02-07 | $28.44 | $28.44 | 597 | — | — |
| 2000-02-04 | $22.97 | $22.97 | 1,234 | — | — |
| 2000-02-03 | $24.06 | $24.06 | 183 | — | — |
| 2000-02-02 | $24.06 | $24.06 | 410 | — | — |
| 2000-02-01 | $24.06 | $24.06 | 1,537 | — | — |
| 2000-01-31 | $27.34 | $27.34 | 821 | — | — |
| 2000-01-28 | $25.16 | $25.16 | 1,223 | — | — |
| 2000-01-27 | $21.88 | $21.88 | 794 | — | — |
| 2000-01-26 | $21.88 | $21.88 | 2,639 | — | — |
| 2000-01-25 | $20.78 | $20.78 | 1,457 | — | — |
| 2000-01-24 | $18.59 | $18.59 | 1,191 | — | — |
| 2000-01-21 | $18.59 | $18.59 | 550 | — | — |
| 2000-01-20 | $17.50 | $17.50 | 753 | — | — |
| 2000-01-19 | $17.50 | $17.50 | 1,054 | — | — |
| 2000-01-18 | $18.59 | $18.59 | 481 | — | — |
| 2000-01-14 | $18.59 | $18.59 | 2,044 | — | — |
| 2000-01-13 | $17.50 | $17.50 | 1,620 | — | — |
| 2000-01-12 | $15.31 | $15.31 | 601 | — | — |
| 2000-01-11 | $15.31 | $15.31 | 1,711 | — | — |
| 2000-01-10 | $14.22 | $14.22 | 1,883 | — | — |
| 2000-01-07 | $14.22 | $14.22 | 1,099 | — | — |
| 2000-01-06 | $13.13 | $13.13 | 234 | — | — |
| 2000-01-05 | $14.22 | $14.22 | 347 | — | — |
| 2000-01-04 | $12.03 | $12.03 | 134 | — | — |
| 2000-01-03 | $13.13 | $13.13 | 1,876 | — | — |