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
- 1999-02-22 to 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $9.38 | $9.38 | 6,590 |
| 2000-12-28 | $9.69 | $9.69 | 6,120 |
| 2000-12-27 | $11.56 | $11.56 | 2,770 |
| 2000-12-26 | $10.63 | $10.63 | 350 |
| 2000-12-22 | $10.63 | $10.63 | 210 |
| 2000-12-21 | $11.25 | $11.25 | 2,610 |
| 2000-12-20 | $13.75 | $13.75 | 5,180 |
| 2000-12-19 | $16.25 | $16.25 | 1,240 |
| 2000-12-18 | $15.94 | $15.94 | 2,990 |
| 2000-12-15 | $13.75 | $13.75 | 1,150 |
| 2000-12-14 | $13.75 | $13.75 | 1,470 |
| 2000-12-13 | $14.38 | $14.38 | 650 |
| 2000-12-12 | $12.50 | $12.50 | 4,030 |
| 2000-12-11 | $11.25 | $11.25 | 2,850 |
| 2000-12-08 | $10.63 | $10.63 | 340 |
| 2000-12-07 | $10.63 | $10.63 | 680 |
| 2000-12-06 | $11.88 | $11.88 | 30 |
| 2000-12-05 | $11.88 | $11.88 | 1,560 |
| 2000-12-04 | $9.38 | $9.38 | 710 |
| 2000-12-01 | $9.38 | $9.38 | 1,640 |
| 2000-11-30 | $10.63 | $10.63 | 950 |
| 2000-11-29 | $10.00 | $10.00 | 3,010 |
| 2000-11-28 | $10.63 | $10.63 | 860 |
| 2000-11-27 | $13.13 | $13.13 | 1,530 |
| 2000-11-24 | $13.75 | $13.75 | 920 |
| 2000-11-22 | $15.63 | $15.63 | 2,170 |
| 2000-11-21 | $15.00 | $15.00 | 1,100 |
| 2000-11-20 | $15.63 | $15.63 | 0 |
| 2000-11-17 | $15.63 | $15.63 | 1,200 |
| 2000-11-16 | $16.88 | $16.88 | 1,220 |
| 2000-11-15 | $16.25 | $16.25 | 560 |
| 2000-11-14 | $16.88 | $16.88 | 210 |
| 2000-11-13 | $17.50 | $17.50 | 0 |
| 2000-11-10 | $17.50 | $17.50 | 390 |
| 2000-11-09 | $16.25 | $16.25 | 140 |
| 2000-11-08 | $17.50 | $17.50 | 1,080 |
| 2000-11-07 | $15.94 | $15.94 | 970 |
| 2000-11-06 | $18.13 | $18.13 | 70 |
| 2000-11-03 | $16.56 | $16.56 | 250 |
| 2000-11-02 | $17.50 | $17.50 | 400 |
| 2000-11-01 | $16.88 | $16.88 | 1,270 |
| 2000-10-31 | $16.88 | $16.88 | 2,600 |
| 2000-10-30 | $18.75 | $18.75 | 360 |
| 2000-10-27 | $17.81 | $17.81 | 400 |
| 2000-10-26 | $18.75 | $18.75 | 1,240 |
| 2000-10-25 | $17.50 | $17.50 | 900 |
| 2000-10-24 | $18.75 | $18.75 | 590 |
| 2000-10-23 | $20.00 | $20.00 | 520 |
| 2000-10-20 | $20.47 | $20.47 | 2,530 |
| 2000-10-19 | $17.50 | $17.50 | 7,940 |
| 2000-10-18 | $15.94 | $15.94 | 2,400 |
| 2000-10-17 | $16.25 | $16.25 | 380 |
| 2000-10-16 | $16.25 | $16.25 | 610 |
| 2000-10-13 | $15.00 | $15.00 | 780 |
| 2000-10-12 | $15.63 | $15.63 | 170 |
| 2000-10-11 | $13.75 | $13.75 | 3,870 |
| 2000-10-10 | $15.00 | $15.00 | 1,770 |
| 2000-10-09 | $18.13 | $18.13 | 1,000 |
| 2000-10-06 | $18.75 | $18.75 | 1,880 |
| 2000-10-05 | $20.00 | $20.00 | 1,500 |
| 2000-10-04 | $20.00 | $20.00 | 1,210 |
| 2000-10-03 | $19.38 | $19.38 | 1,920 |
| 2000-10-02 | $20.00 | $20.00 | 5,560 |
| 2000-09-29 | $20.63 | $20.63 | 3,040 |
| 2000-09-28 | $20.00 | $20.00 | 50 |
| 2000-09-27 | $20.63 | $20.63 | 110 |
| 2000-09-26 | $20.00 | $20.00 | 1,270 |
| 2000-09-25 | $20.00 | $20.00 | 870 |
| 2000-09-22 | $20.00 | $20.00 | 630 |
| 2000-09-21 | $19.69 | $19.69 | 230 |
| 2000-09-20 | $20.63 | $20.63 | 3,320 |
| 2000-09-19 | $20.63 | $20.63 | 1,930 |
| 2000-09-18 | $21.25 | $21.25 | 1,820 |
| 2000-09-15 | $21.88 | $21.88 | 410 |
| 2000-09-14 | $22.50 | $22.50 | 1,750 |
| 2000-09-13 | $23.75 | $23.75 | 430 |
| 2000-09-12 | $22.81 | $22.81 | 1,000 |
| 2000-09-11 | $24.38 | $24.38 | 910 |
| 2000-09-08 | $25.00 | $25.00 | 1,240 |
| 2000-09-07 | $27.50 | $27.50 | 3,520 |
| 2000-09-06 | $22.81 | $22.81 | 1,340 |
| 2000-09-05 | $23.13 | $23.13 | 700 |
| 2000-09-01 | $24.38 | $24.38 | 2,280 |
| 2000-08-31 | $26.88 | $26.88 | 3,550 |
| 2000-08-30 | $26.25 | $26.25 | 1,480 |
| 2000-08-29 | $25.31 | $25.31 | 2,130 |
| 2000-08-28 | $25.31 | $25.31 | 5,350 |
| 2000-08-25 | $23.75 | $23.75 | 510 |
| 2000-08-24 | $23.44 | $23.44 | 2,760 |
| 2000-08-23 | $20.63 | $20.63 | 360 |
| 2000-08-22 | $20.00 | $20.00 | 1,520 |
| 2000-08-21 | $20.63 | $20.63 | 310 |
| 2000-08-18 | $20.00 | $20.00 | 960 |
| 2000-08-17 | $21.88 | $21.88 | 230 |
| 2000-08-16 | $24.38 | $24.38 | 5,460 |
| 2000-08-15 | $22.50 | $22.50 | 2,450 |
| 2000-08-14 | $23.13 | $23.13 | 1,670 |
| 2000-08-11 | $23.75 | $23.75 | 890 |
| 2000-08-10 | $21.25 | $21.25 | 2,470 |
| 2000-08-09 | $20.00 | $20.00 | 940 |
| 2000-08-08 | $20.00 | $20.00 | 1,680 |
| 2000-08-07 | $21.25 | $21.25 | 1,400 |
| 2000-08-04 | $21.25 | $21.25 | 970 |
| 2000-08-03 | $20.63 | $20.63 | 620 |
| 2000-08-02 | $21.25 | $21.25 | 1,420 |
| 2000-08-01 | $21.25 | $21.25 | 0 |
| 2000-07-31 | $21.25 | $21.25 | 1,350 |
| 2000-07-28 | $21.25 | $21.25 | 850 |
| 2000-07-27 | $20.31 | $20.31 | 1,270 |
| 2000-07-26 | $21.88 | $21.88 | 930 |
| 2000-07-25 | $22.50 | $22.50 | 240 |
| 2000-07-24 | $22.81 | $22.81 | 1,380 |
| 2000-07-21 | $25.00 | $25.00 | 800 |
| 2000-07-20 | $24.38 | $24.38 | 220 |
| 2000-07-19 | $25.00 | $25.00 | 570 |
| 2000-07-18 | $26.25 | $26.25 | 280 |
| 2000-07-17 | $26.25 | $26.25 | 900 |
| 2000-07-14 | $24.38 | $24.38 | 1,220 |
| 2000-07-13 | $24.69 | $24.69 | 180 |
| 2000-07-12 | $24.69 | $24.69 | 720 |
| 2000-07-11 | $26.25 | $26.25 | 1,160 |
| 2000-07-10 | $27.50 | $27.50 | 2,280 |
| 2000-07-07 | $24.38 | $24.38 | 4,200 |
| 2000-07-06 | $23.13 | $23.13 | 340 |
| 2000-07-05 | $24.38 | $24.38 | 1,090 |
| 2000-07-03 | $20.63 | $20.63 | 80 |
| 2000-06-30 | $21.88 | $21.88 | 1,350 |
| 2000-06-29 | $19.69 | $19.69 | 2,050 |
| 2000-06-28 | $20.63 | $20.63 | 620 |
| 2000-06-27 | $22.50 | $22.50 | 1,450 |
| 2000-06-26 | $20.00 | $20.00 | 330 |
| 2000-06-23 | $20.00 | $20.00 | 320 |
| 2000-06-22 | $20.00 | $20.00 | 550 |
| 2000-06-21 | $21.25 | $21.25 | 940 |
| 2000-06-20 | $21.56 | $21.56 | 450 |
| 2000-06-19 | $22.50 | $22.50 | 240 |
| 2000-06-16 | $21.25 | $21.25 | 430 |
| 2000-06-15 | $22.50 | $22.50 | 440 |
| 2000-06-14 | $22.50 | $22.50 | 350 |
| 2000-06-13 | $21.25 | $21.25 | 310 |
| 2000-06-12 | $22.50 | $22.50 | 830 |
| 2000-06-09 | $25.00 | $25.00 | 560 |
| 2000-06-08 | $22.50 | $22.50 | 890 |
| 2000-06-07 | $26.25 | $26.25 | 2,630 |
| 2000-06-06 | $25.00 | $25.00 | 850 |
| 2000-06-05 | $26.25 | $26.25 | 1,200 |
| 2000-06-02 | $26.88 | $26.88 | 6,710 |
| 2000-06-01 | $18.75 | $18.75 | 980 |
| 2000-05-31 | $18.13 | $18.13 | 1,220 |
| 2000-05-30 | $18.75 | $18.75 | 1,240 |
| 2000-05-26 | $20.00 | $20.00 | 310 |
| 2000-05-25 | $18.44 | $18.44 | 100 |
| 2000-05-24 | $18.44 | $18.44 | 90 |
| 2000-05-23 | $18.13 | $18.13 | 1,100 |
| 2000-05-22 | $17.81 | $17.81 | 1,790 |
| 2000-05-19 | $21.25 | $21.25 | 140 |
| 2000-05-18 | $21.25 | $21.25 | 1,310 |
| 2000-05-17 | $20.00 | $20.00 | 710 |
| 2000-05-16 | $20.94 | $20.94 | 1,570 |
| 2000-05-15 | $20.31 | $20.31 | 1,650 |
| 2000-05-12 | $21.25 | $21.25 | 1,330 |
| 2000-05-11 | $22.50 | $22.50 | 1,280 |
| 2000-05-10 | $25.00 | $25.00 | 1,280 |
| 2000-05-09 | $28.75 | $28.75 | 180 |
| 2000-05-08 | $28.13 | $28.13 | 400 |
| 2000-05-05 | $28.75 | $28.75 | 1,190 |
| 2000-05-04 | $27.66 | $27.66 | 1,280 |
| 2000-05-03 | $29.38 | $29.38 | 0 |
| 2000-05-02 | $29.38 | $29.38 | 1,640 |
| 2000-05-01 | $28.13 | $28.13 | 1,190 |
| 2000-04-28 | $27.50 | $27.50 | 580 |
| 2000-04-27 | $26.25 | $26.25 | 1,680 |
| 2000-04-26 | $22.50 | $22.50 | 290 |
| 2000-04-25 | $25.00 | $25.00 | 680 |
| 2000-04-24 | $23.75 | $23.75 | 1,270 |
| 2000-04-20 | $22.50 | $22.50 | 1,180 |
| 2000-04-19 | $21.88 | $21.88 | 550 |
| 2000-04-18 | $21.88 | $21.88 | 1,560 |
| 2000-04-17 | $22.50 | $22.50 | 570 |
| 2000-04-14 | $23.75 | $23.75 | 4,290 |
| 2000-04-13 | $26.25 | $26.25 | 1,350 |
| 2000-04-12 | $28.13 | $28.13 | 2,000 |
| 2000-04-11 | $25.00 | $25.00 | 2,010 |
| 2000-04-10 | $25.00 | $25.00 | 1,680 |
| 2000-04-07 | $27.50 | $27.50 | 760 |
| 2000-04-06 | $31.25 | $31.25 | 3,070 |
| 2000-04-05 | $27.50 | $27.50 | 770 |
| 2000-04-04 | $27.50 | $27.50 | 2,440 |
| 2000-04-03 | $29.38 | $29.38 | 1,730 |
| 2000-03-31 | $30.63 | $30.63 | 1,600 |
| 2000-03-30 | $31.25 | $31.25 | 3,790 |
| 2000-03-29 | $31.88 | $31.88 | 1,770 |
| 2000-03-28 | $31.25 | $31.25 | 2,290 |
| 2000-03-27 | $32.50 | $32.50 | 1,840 |
| 2000-03-24 | $32.50 | $32.50 | 2,010 |
| 2000-03-23 | $33.13 | $33.13 | 990 |
| 2000-03-22 | $33.13 | $33.13 | 2,590 |
| 2000-03-21 | $30.31 | $30.31 | 3,430 |
| 2000-03-20 | $30.00 | $30.00 | 2,500 |
| 2000-03-17 | $30.00 | $30.00 | 1,710 |
| 2000-03-16 | $30.63 | $30.63 | 570 |
| 2000-03-15 | $33.13 | $33.13 | 2,560 |
| 2000-03-14 | $34.38 | $34.38 | 4,260 |
| 2000-03-13 | $35.00 | $35.00 | 6,680 |
| 2000-03-10 | $38.13 | $38.13 | 4,070 |
| 2000-03-09 | $38.75 | $38.75 | 3,590 |
| 2000-03-08 | $36.25 | $36.25 | 25,250 |
| 2000-03-07 | $37.50 | $37.50 | 16,290 |
| 2000-03-06 | $30.00 | $30.00 | 4,040 |
| 2000-03-03 | $30.00 | $30.00 | 6,760 |
| 2000-03-02 | $25.63 | $25.63 | 2,350 |
| 2000-03-01 | $25.63 | $25.63 | 2,790 |
| 2000-02-29 | $24.38 | $24.38 | 1,600 |
| 2000-02-28 | $24.38 | $24.38 | 2,650 |
| 2000-02-25 | $23.75 | $23.75 | 890 |
| 2000-02-24 | $23.75 | $23.75 | 4,190 |
| 2000-02-23 | $23.75 | $23.75 | 770 |
| 2000-02-22 | $24.38 | $24.38 | 1,480 |
| 2000-02-18 | $26.25 | $26.25 | 2,070 |
| 2000-02-17 | $26.25 | $26.25 | 4,300 |
| 2000-02-16 | $28.75 | $28.75 | 2,370 |
| 2000-02-15 | $28.13 | $28.13 | 1,640 |
| 2000-02-14 | $27.50 | $27.50 | 2,870 |
| 2000-02-11 | $28.13 | $28.13 | 2,940 |
| 2000-02-10 | $30.31 | $30.31 | 9,290 |
| 2000-02-09 | $23.44 | $23.44 | 3,520 |
| 2000-02-08 | $23.13 | $23.13 | 1,980 |
| 2000-02-07 | $21.88 | $21.88 | 2,800 |
| 2000-02-04 | $21.88 | $21.88 | 3,770 |
| 2000-02-03 | $22.50 | $22.50 | 3,490 |
| 2000-02-02 | $24.38 | $24.38 | 1,210 |
| 2000-02-01 | $24.38 | $24.38 | 3,590 |
| 2000-01-31 | $25.00 | $25.00 | 5,930 |
| 2000-01-28 | $26.88 | $26.88 | 2,560 |
| 2000-01-27 | $28.75 | $28.75 | 5,860 |
| 2000-01-26 | $25.00 | $25.00 | 4,290 |
| 2000-01-25 | $25.00 | $25.00 | 2,340 |
| 2000-01-24 | $27.50 | $27.50 | 920 |
| 2000-01-21 | $26.25 | $26.25 | 3,240 |
| 2000-01-20 | $27.50 | $27.50 | 1,180 |
| 2000-01-19 | $28.75 | $28.75 | 580 |
| 2000-01-18 | $27.50 | $27.50 | 1,000 |
| 2000-01-14 | $28.13 | $28.13 | 4,410 |
| 2000-01-13 | $27.50 | $27.50 | 740 |
| 2000-01-12 | $29.38 | $29.38 | 3,180 |
| 2000-01-11 | $27.81 | $27.81 | 890 |
| 2000-01-10 | $29.38 | $29.38 | 4,750 |
| 2000-01-07 | $31.88 | $31.88 | 10,450 |
| 2000-01-06 | $28.13 | $28.13 | 1,640 |
| 2000-01-05 | $28.75 | $28.75 | 1,410 |
| 2000-01-04 | $28.13 | $28.13 | 3,240 |
| 2000-01-03 | $29.38 | $29.38 | 3,980 |