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
- 1980-03-17 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 | $9.38 | $10.16 | 46,200 | — | — |
| 2000-12-28 | $8.75 | $9.48 | 22,620 | — | — |
| 2000-12-27 | $9.38 | $10.16 | 28,290 | — | — |
| 2000-12-26 | $10.00 | $10.84 | 30,820 | — | — |
| 2000-12-22 | $10.00 | $10.84 | 23,480 | — | — |
| 2000-12-21 | $10.63 | $11.51 | 27,840 | — | — |
| 2000-12-20 | $10.63 | $11.51 | 30,460 | — | — |
| 2000-12-19 | $11.25 | $12.19 | 12,100 | — | — |
| 2000-12-18 | $11.25 | $12.19 | 19,650 | — | — |
| 2000-12-15 | $11.88 | $12.87 | 15,650 | — | — |
| 2000-12-14 | $11.88 | $12.87 | 9,210 | — | — |
| 2000-12-13 | $11.88 | $12.87 | 11,540 | — | — |
| 2000-12-12 | $11.88 | $12.87 | 16,940 | — | — |
| 2000-12-11 | $14.38 | $15.58 | 25,030 | — | — |
| 2000-12-08 | $16.88 | $18.29 | 38,430 | — | — |
| 2000-12-07 | $15.00 | $16.25 | 15,350 | — | — |
| 2000-12-06 | $13.75 | $14.90 | 21,110 | — | — |
| 2000-12-05 | $11.25 | $12.19 | 13,780 | — | — |
| 2000-12-04 | $11.88 | $12.87 | 12,190 | — | — |
| 2000-12-01 | $11.25 | $12.19 | 11,630 | — | — |
| 2000-11-30 | $11.25 | $12.19 | 15,250 | — | — |
| 2000-11-29 | $11.88 | $12.87 | 44,470 | — | — |
| 2000-11-28 | $13.75 | $14.90 | 36,990 | — | — |
| 2000-11-27 | $13.13 | $14.22 | 48,180 | — | — |
| 2000-11-24 | $10.00 | $10.84 | 8,000 | — | — |
| 2000-11-22 | $8.75 | $9.48 | 22,210 | — | — |
| 2000-11-21 | $8.13 | $8.80 | 8,090 | — | — |
| 2000-11-20 | $8.75 | $9.48 | 6,800 | — | — |
| 2000-11-17 | $8.13 | $8.80 | 11,690 | — | — |
| 2000-11-16 | $8.75 | $9.48 | 11,820 | — | — |
| 2000-11-15 | $8.75 | $9.48 | 19,750 | — | — |
| 2000-11-14 | $9.38 | $10.16 | 17,030 | — | — |
| 2000-11-13 | $9.38 | $10.16 | 4,850 | — | — |
| 2000-11-10 | $9.38 | $10.16 | 10,480 | — | — |
| 2000-11-09 | $10.00 | $10.84 | 15,260 | — | — |
| 2000-11-08 | $10.63 | $11.51 | 13,460 | — | — |
| 2000-11-07 | $10.00 | $10.84 | 5,530 | — | — |
| 2000-11-06 | $10.63 | $11.51 | 4,670 | — | — |
| 2000-11-03 | $11.25 | $12.19 | 8,620 | — | — |
| 2000-11-02 | $11.25 | $12.19 | 10,120 | — | — |
| 2000-11-01 | $10.00 | $10.84 | 10,460 | — | — |
| 2000-10-31 | $10.00 | $10.84 | 9,770 | — | — |
| 2000-10-30 | $11.25 | $12.19 | 7,180 | — | — |
| 2000-10-27 | $11.25 | $12.19 | 5,340 | — | — |
| 2000-10-26 | $10.63 | $11.51 | 18,770 | — | — |
| 2000-10-25 | $10.00 | $10.84 | 26,370 | — | — |
| 2000-10-24 | $10.00 | $10.84 | 29,200 | — | — |
| 2000-10-23 | $10.63 | $11.51 | 20,260 | — | — |
| 2000-10-20 | $11.88 | $12.87 | 7,340 | — | — |
| 2000-10-19 | $11.88 | $12.87 | 15,230 | — | — |
| 2000-10-18 | $11.25 | $12.19 | 18,750 | — | — |
| 2000-10-17 | $10.63 | $11.51 | 14,200 | — | — |
| 2000-10-16 | $11.25 | $12.19 | 16,650 | — | — |
| 2000-10-13 | $12.50 | $13.54 | 12,830 | — | — |
| 2000-10-12 | $12.50 | $13.54 | 19,290 | — | — |
| 2000-10-11 | $10.63 | $11.51 | 28,880 | — | — |
| 2000-10-10 | $12.50 | $13.54 | 15,610 | — | — |
| 2000-10-09 | $12.50 | $13.54 | 5,360 | — | — |
| 2000-10-06 | $13.13 | $14.22 | 10,970 | — | — |
| 2000-10-05 | $14.38 | $15.58 | 14,660 | — | — |
| 2000-10-04 | $13.75 | $14.90 | 7,580 | — | — |
| 2000-10-03 | $13.13 | $14.22 | 2,050 | — | — |
| 2000-10-02 | $13.13 | $14.22 | 11,550 | — | — |
| 2000-09-29 | $13.13 | $14.22 | 26,550 | — | — |
| 2000-09-28 | $13.75 | $14.90 | 13,920 | — | — |
| 2000-09-27 | $15.63 | $16.93 | 23,350 | — | — |
| 2000-09-26 | $14.38 | $15.58 | 17,530 | — | — |
| 2000-09-25 | $15.00 | $16.25 | 25,410 | — | — |
| 2000-09-22 | $17.50 | $18.96 | 6,860 | — | — |
| 2000-09-21 | $18.75 | $20.32 | 9,840 | — | — |
| 2000-09-20 | $17.50 | $18.96 | 14,570 | — | — |
| 2000-09-19 | $18.75 | $20.32 | 10,270 | — | — |
| 2000-09-18 | $18.13 | $19.64 | 6,540 | — | — |
| 2000-09-15 | $18.13 | $19.64 | 5,720 | — | — |
| 2000-09-14 | $17.50 | $18.96 | 23,700 | — | — |
| 2000-09-13 | $16.25 | $17.61 | 6,880 | — | — |
| 2000-09-12 | $16.88 | $18.29 | 8,390 | — | — |
| 2000-09-11 | $16.88 | $18.29 | 5,870 | — | — |
| 2000-09-08 | $16.25 | $17.61 | 19,560 | — | — |
| 2000-09-07 | $16.88 | $18.29 | 7,590 | — | — |
| 2000-09-06 | $16.25 | $17.61 | 10,730 | — | — |
| 2000-09-05 | $16.88 | $18.29 | 12,540 | — | — |
| 2000-09-01 | $16.25 | $17.61 | 14,660 | — | — |
| 2000-08-31 | $16.25 | $17.61 | 19,170 | — | — |
| 2000-08-30 | $16.25 | $17.61 | 11,080 | — | — |
| 2000-08-29 | $16.25 | $17.61 | 11,080 | — | — |
| 2000-08-28 | $14.38 | $15.58 | 33,430 | — | — |
| 2000-08-25 | $14.38 | $15.58 | 12,220 | — | — |
| 2000-08-24 | $13.75 | $14.90 | 6,050 | — | — |
| 2000-08-23 | $13.75 | $14.90 | 6,880 | — | — |
| 2000-08-22 | $13.75 | $14.90 | 8,910 | — | — |
| 2000-08-21 | $13.75 | $14.90 | 13,150 | — | — |
| 2000-08-18 | $14.38 | $15.58 | 8,440 | — | — |
| 2000-08-17 | $14.38 | $15.58 | 7,540 | — | — |
| 2000-08-16 | $15.63 | $16.93 | 14,710 | — | — |
| 2000-08-15 | $15.63 | $16.93 | 6,580 | — | — |
| 2000-08-14 | $16.25 | $17.61 | 23,540 | — | — |
| 2000-08-11 | $15.00 | $16.25 | 12,960 | — | — |
| 2000-08-10 | $14.38 | $15.58 | 3,680 | — | — |
| 2000-08-09 | $13.75 | $14.90 | 8,060 | — | — |
| 2000-08-08 | $13.75 | $14.90 | 7,600 | — | — |
| 2000-08-07 | $14.38 | $15.58 | 12,280 | — | — |
| 2000-08-04 | $13.13 | $14.22 | 23,710 | — | — |
| 2000-08-03 | $13.75 | $14.90 | 40,110 | — | — |
| 2000-08-02 | $14.38 | $15.58 | 10,280 | — | — |
| 2000-08-01 | $15.00 | $16.25 | 14,350 | — | — |
| 2000-07-31 | $15.00 | $16.25 | 13,240 | — | — |
| 2000-07-28 | $15.00 | $16.25 | 46,890 | — | — |
| 2000-07-27 | $13.75 | $14.90 | 156,850 | — | — |
| 2000-07-26 | $20.63 | $22.35 | 24,470 | — | — |
| 2000-07-25 | $16.88 | $18.29 | 12,730 | — | — |
| 2000-07-24 | $16.88 | $18.29 | 9,100 | — | — |
| 2000-07-21 | $15.63 | $16.93 | 29,850 | — | — |
| 2000-07-20 | $18.75 | $20.32 | 7,710 | — | — |
| 2000-07-19 | $18.75 | $20.32 | 22,790 | — | — |
| 2000-07-18 | $20.63 | $22.35 | 18,830 | — | — |
| 2000-07-17 | $21.25 | $23.03 | 9,220 | — | — |
| 2000-07-14 | $20.00 | $21.67 | 27,480 | — | — |
| 2000-07-13 | $19.38 | $20.99 | 19,220 | — | — |
| 2000-07-12 | $20.00 | $21.67 | 17,480 | — | — |
| 2000-07-11 | $19.38 | $20.99 | 19,000 | — | — |
| 2000-07-10 | $20.63 | $22.35 | 22,470 | — | — |
| 2000-07-07 | $19.38 | $20.99 | 40,540 | — | — |
| 2000-07-06 | $21.25 | $23.03 | 15,660 | — | — |
| 2000-07-05 | $20.00 | $21.67 | 27,710 | — | — |
| 2000-07-03 | $23.75 | $25.74 | 4,790 | — | — |
| 2000-06-30 | $24.38 | $26.41 | 12,000 | — | — |
| 2000-06-29 | $23.75 | $25.74 | 12,590 | — | — |
| 2000-06-28 | $24.38 | $26.41 | 15,060 | — | — |
| 2000-06-27 | $25.00 | $27.09 | 19,860 | — | — |
| 2000-06-26 | $24.38 | $26.41 | 16,480 | — | — |
| 2000-06-23 | $25.00 | $27.09 | 19,760 | — | — |
| 2000-06-22 | $25.63 | $27.77 | 19,830 | — | — |
| 2000-06-21 | $26.25 | $28.44 | 11,860 | — | — |
| 2000-06-20 | $24.38 | $26.41 | 19,770 | — | — |
| 2000-06-19 | $25.00 | $27.09 | 13,170 | — | — |
| 2000-06-16 | $28.13 | $30.48 | 20,030 | — | — |
| 2000-06-15 | $28.13 | $30.48 | 17,750 | — | — |
| 2000-06-14 | $26.88 | $29.12 | 24,570 | — | — |
| 2000-06-13 | $23.75 | $25.74 | 26,350 | — | — |
| 2000-06-12 | $25.63 | $27.77 | 9,040 | — | — |
| 2000-06-09 | $25.00 | $27.09 | 12,940 | — | — |
| 2000-06-08 | $26.25 | $28.44 | 3,700 | — | — |
| 2000-06-07 | $26.25 | $28.44 | 12,930 | — | — |
| 2000-06-06 | $28.13 | $30.48 | 20,690 | — | — |
| 2000-06-05 | $26.88 | $29.12 | 22,920 | — | — |
| 2000-06-02 | $24.38 | $26.41 | 23,600 | — | — |
| 2000-06-01 | $23.13 | $25.06 | 14,310 | — | — |
| 2000-05-31 | $24.38 | $26.41 | 8,300 | — | — |
| 2000-05-30 | $24.38 | $26.41 | 10,370 | — | — |
| 2000-05-26 | $25.00 | $27.09 | 8,090 | — | — |
| 2000-05-25 | $24.38 | $26.41 | 8,350 | — | — |
| 2000-05-24 | $25.63 | $27.77 | 7,460 | — | — |
| 2000-05-23 | $25.00 | $27.09 | 14,350 | — | — |
| 2000-05-22 | $25.63 | $27.77 | 9,130 | — | — |
| 2000-05-19 | $25.63 | $27.77 | 16,200 | — | — |
| 2000-05-18 | $28.13 | $30.48 | 4,680 | — | — |
| 2000-05-17 | $28.75 | $31.15 | 12,050 | — | — |
| 2000-05-16 | $30.00 | $32.51 | 12,290 | — | — |
| 2000-05-15 | $28.13 | $30.48 | 9,140 | — | — |
| 2000-05-12 | $30.63 | $33.18 | 10,160 | — | — |
| 2000-05-11 | $30.00 | $32.51 | 11,140 | — | — |
| 2000-05-10 | $30.00 | $32.51 | 9,800 | — | — |
| 2000-05-09 | $30.63 | $33.18 | 25,750 | — | — |
| 2000-05-08 | $38.75 | $41.99 | 28,500 | — | — |
| 2000-05-05 | $29.38 | $31.83 | 15,530 | — | — |
| 2000-05-04 | $31.25 | $33.86 | 21,390 | — | — |
| 2000-05-03 | $28.13 | $30.48 | 16,870 | — | — |
| 2000-05-02 | $30.00 | $32.51 | 32,360 | — | — |
| 2000-05-01 | $27.50 | $29.80 | 15,310 | — | — |
| 2000-04-28 | $25.00 | $27.09 | 13,660 | — | — |
| 2000-04-27 | $26.25 | $28.44 | 9,790 | — | — |
| 2000-04-26 | $26.25 | $28.44 | 5,580 | — | — |
| 2000-04-25 | $26.88 | $29.12 | 12,010 | — | — |
| 2000-04-24 | $25.63 | $27.77 | 11,700 | — | — |
| 2000-04-20 | $25.00 | $27.09 | 12,110 | — | — |
| 2000-04-19 | $27.50 | $29.80 | 12,290 | — | — |
| 2000-04-18 | $24.38 | $26.41 | 15,750 | — | — |
| 2000-04-17 | $24.38 | $26.41 | 21,280 | — | — |
| 2000-04-14 | $26.88 | $29.12 | 25,480 | — | — |
| 2000-04-13 | $25.00 | $27.09 | 24,720 | — | — |
| 2000-04-12 | $27.50 | $29.80 | 9,360 | — | — |
| 2000-04-11 | $25.63 | $27.77 | 9,510 | — | — |
| 2000-04-10 | $28.13 | $30.48 | 8,200 | — | — |
| 2000-04-07 | $27.50 | $29.80 | 11,700 | — | — |
| 2000-04-06 | $27.50 | $29.80 | 7,220 | — | — |
| 2000-04-05 | $29.38 | $31.83 | 10,860 | — | — |
| 2000-04-04 | $28.13 | $30.48 | 14,100 | — | — |
| 2000-04-03 | $28.75 | $31.15 | 6,920 | — | — |
| 2000-03-31 | $29.38 | $31.83 | 11,030 | — | — |
| 2000-03-30 | $28.75 | $31.15 | 8,770 | — | — |
| 2000-03-29 | $29.38 | $31.83 | 34,570 | — | — |
| 2000-03-28 | $31.25 | $33.86 | 17,100 | — | — |
| 2000-03-27 | $31.88 | $34.54 | 10,380 | — | — |
| 2000-03-24 | $32.50 | $35.22 | 8,940 | — | — |
| 2000-03-23 | $33.13 | $35.89 | 9,330 | — | — |
| 2000-03-22 | $33.13 | $35.89 | 12,950 | — | — |
| 2000-03-21 | $33.75 | $36.57 | 12,810 | — | — |
| 2000-03-20 | $32.50 | $35.22 | 14,380 | — | — |
| 2000-03-17 | $33.75 | $36.57 | 11,720 | — | — |
| 2000-03-16 | $34.38 | $37.25 | 12,470 | — | — |
| 2000-03-15 | $34.38 | $37.25 | 18,520 | — | — |
| 2000-03-14 | $34.38 | $37.25 | 5,690 | — | — |
| 2000-03-13 | $36.25 | $39.28 | 14,940 | — | — |
| 2000-03-10 | $33.13 | $35.89 | 10,550 | — | — |
| 2000-03-09 | $35.63 | $38.60 | 9,280 | — | — |
| 2000-03-08 | $35.63 | $38.60 | 8,360 | — | — |
| 2000-03-07 | $37.50 | $40.63 | 16,010 | — | — |
| 2000-03-06 | $34.38 | $37.25 | 6,100 | — | — |
| 2000-03-03 | $34.38 | $37.25 | 8,480 | — | — |
| 2000-03-02 | $35.00 | $37.93 | 8,440 | — | — |
| 2000-03-01 | $33.75 | $36.57 | 5,660 | — | — |
| 2000-02-29 | $33.75 | $36.57 | 10,000 | — | — |
| 2000-02-28 | $33.13 | $35.89 | 18,950 | — | — |
| 2000-02-25 | $37.50 | $40.63 | 7,870 | — | — |
| 2000-02-24 | $38.13 | $41.31 | 16,440 | — | — |
| 2000-02-23 | $38.13 | $41.31 | 14,940 | — | — |
| 2000-02-22 | $38.75 | $41.99 | 16,370 | — | — |
| 2000-02-18 | $40.63 | $44.02 | 12,150 | — | — |
| 2000-02-17 | $41.25 | $44.70 | 24,710 | — | — |
| 2000-02-16 | $40.63 | $44.02 | 22,730 | — | — |
| 2000-02-15 | $38.13 | $41.31 | 11,820 | — | — |
| 2000-02-14 | $38.75 | $41.99 | 14,290 | — | — |
| 2000-02-11 | $38.75 | $41.99 | 26,870 | — | — |
| 2000-02-10 | $38.75 | $41.99 | 40,910 | — | — |
| 2000-02-09 | $38.75 | $41.99 | 19,940 | — | — |
| 2000-02-08 | $36.25 | $39.28 | 18,300 | — | — |
| 2000-02-07 | $36.88 | $39.96 | 50,600 | — | — |
| 2000-02-04 | $38.75 | $41.99 | 34,940 | — | — |
| 2000-02-03 | $35.63 | $38.60 | 8,230 | — | — |
| 2000-02-02 | $36.25 | $39.28 | 9,870 | — | — |
| 2000-02-01 | $33.75 | $36.57 | 12,490 | — | — |
| 2000-01-31 | $33.13 | $35.89 | 6,110 | — | — |
| 2000-01-28 | $33.13 | $35.89 | 19,410 | — | — |
| 2000-01-27 | $36.25 | $39.28 | 14,420 | — | — |
| 2000-01-26 | $31.25 | $33.86 | 7,460 | — | — |
| 2000-01-25 | $32.50 | $35.22 | 9,730 | — | — |
| 2000-01-24 | $33.13 | $35.89 | 10,050 | — | — |
| 2000-01-21 | $32.50 | $35.22 | 10,720 | — | — |
| 2000-01-20 | $35.00 | $37.93 | 9,700 | — | — |
| 2000-01-19 | $35.63 | $38.60 | 5,870 | — | — |
| 2000-01-18 | $37.50 | $40.63 | 18,530 | — | — |
| 2000-01-14 | $33.75 | $36.57 | 12,480 | — | — |
| 2000-01-13 | $32.50 | $35.22 | 19,570 | — | — |
| 2000-01-12 | $31.25 | $33.86 | 4,450 | — | — |
| 2000-01-11 | $31.88 | $34.54 | 12,930 | — | — |
| 2000-01-10 | $31.88 | $34.54 | 21,050 | — | — |
| 2000-01-07 | $33.13 | $35.89 | 9,280 | — | — |
| 2000-01-06 | $31.88 | $34.54 | 5,670 | — | — |
| 2000-01-05 | $31.88 | $34.54 | 10,640 | — | — |
| 2000-01-04 | $31.25 | $33.86 | 17,170 | — | — |
| 2000-01-03 | $32.50 | $35.22 | 7,770 | — | — |