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
- 1998-12-18 to 2026-08-28
- 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 | $5.77 | $5.77 | 136 |
| 2000-12-28 | $5.77 | $5.77 | 755 |
| 2000-12-27 | $5.77 | $5.77 | 1,701 |
| 2000-12-26 | $7.40 | $7.40 | 134 |
| 2000-12-22 | $7.40 | $7.40 | 188 |
| 2000-12-21 | $7.40 | $7.40 | 0 |
| 2000-12-20 | $7.40 | $7.40 | 269 |
| 2000-12-19 | $9.25 | $9.25 | 269 |
| 2000-12-18 | $9.25 | $9.25 | 153 |
| 2000-12-15 | $7.40 | $7.40 | 80 |
| 2000-12-14 | $9.25 | $9.25 | 0 |
| 2000-12-13 | $9.25 | $9.25 | 0 |
| 2000-12-12 | $9.25 | $9.25 | 458 |
| 2000-12-11 | $9.25 | $9.25 | 188 |
| 2000-12-08 | $5.77 | $5.77 | 1,134 |
| 2000-12-07 | $10.40 | $10.40 | 26 |
| 2000-12-06 | $10.40 | $10.40 | 93 |
| 2000-12-05 | $10.40 | $10.40 | 1,163 |
| 2000-12-04 | $10.40 | $10.40 | 147 |
| 2000-12-01 | $10.40 | $10.40 | 1,350 |
| 2000-11-30 | $14.80 | $14.80 | 431 |
| 2000-11-29 | $12.69 | $12.69 | 0 |
| 2000-11-28 | $12.69 | $12.69 | 0 |
| 2000-11-27 | $12.69 | $12.69 | 0 |
| 2000-11-24 | $12.69 | $12.69 | 0 |
| 2000-11-22 | $12.69 | $12.69 | 658 |
| 2000-11-21 | $13.88 | $13.88 | 58 |
| 2000-11-20 | $17.32 | $17.32 | 26 |
| 2000-11-17 | $16.17 | $16.17 | 369 |
| 2000-11-16 | $16.17 | $16.17 | 109 |
| 2000-11-15 | $15.02 | $15.02 | 282 |
| 2000-11-14 | $15.02 | $15.02 | 107 |
| 2000-11-13 | $14.80 | $14.80 | 566 |
| 2000-11-10 | $12.95 | $12.95 | 0 |
| 2000-11-09 | $12.95 | $12.95 | 0 |
| 2000-11-08 | $12.95 | $12.95 | 0 |
| 2000-11-07 | $12.95 | $12.95 | 0 |
| 2000-11-06 | $12.95 | $12.95 | 215 |
| 2000-11-03 | $11.54 | $11.54 | 80 |
| 2000-11-02 | $11.54 | $11.54 | 9 |
| 2000-11-01 | $16.65 | $16.65 | 1 |
| 2000-10-31 | $16.65 | $16.65 | 161 |
| 2000-10-30 | $16.65 | $16.65 | 0 |
| 2000-10-27 | $16.65 | $16.65 | 0 |
| 2000-10-26 | $16.65 | $16.65 | 0 |
| 2000-10-25 | $16.65 | $16.65 | 0 |
| 2000-10-24 | $16.65 | $16.65 | 9 |
| 2000-10-23 | $16.65 | $16.65 | 0 |
| 2000-10-20 | $18.13 | $18.13 | 0 |
| 2000-10-19 | $18.13 | $18.13 | 0 |
| 2000-10-18 | $18.13 | $18.13 | 450 |
| 2000-10-17 | $16.17 | $16.17 | 0 |
| 2000-10-16 | $16.17 | $16.17 | 0 |
| 2000-10-13 | $16.17 | $16.17 | 0 |
| 2000-10-12 | $16.17 | $16.17 | 958 |
| 2000-10-11 | $16.17 | $16.17 | 1,355 |
| 2000-10-10 | $16.17 | $16.17 | 134 |
| 2000-10-09 | $20.79 | $20.79 | 53 |
| 2000-10-06 | $20.79 | $20.79 | 185 |
| 2000-10-05 | $20.79 | $20.79 | 220 |
| 2000-10-04 | $19.65 | $19.65 | 363 |
| 2000-10-03 | $25.42 | $25.42 | 574 |
| 2000-10-02 | $25.42 | $25.42 | 4,755 |
| 2000-09-29 | $18.50 | $18.50 | 28 |
| 2000-09-28 | $16.17 | $16.17 | 1,688 |
| 2000-09-27 | $15.02 | $15.02 | 107 |
| 2000-09-26 | $15.02 | $15.02 | 1,880 |
| 2000-09-25 | $13.88 | $13.88 | 350 |
| 2000-09-22 | $13.88 | $13.88 | 0 |
| 2000-09-21 | $13.88 | $13.88 | 0 |
| 2000-09-20 | $13.88 | $13.88 | 1,180 |
| 2000-09-19 | $16.17 | $16.17 | 139 |
| 2000-09-18 | $12.69 | $12.69 | 1,388 |
| 2000-09-15 | $11.54 | $11.54 | 188 |
| 2000-09-14 | $11.54 | $11.54 | 107 |
| 2000-09-13 | $13.88 | $13.88 | 736 |
| 2000-09-12 | $12.69 | $12.69 | 523 |
| 2000-09-11 | $16.17 | $16.17 | 0 |
| 2000-09-08 | $16.17 | $16.17 | 15 |
| 2000-09-07 | $16.17 | $16.17 | 417 |
| 2000-09-06 | $11.54 | $11.54 | 1,244 |
| 2000-09-05 | $19.65 | $19.65 | 5,455 |
| 2000-09-01 | $11.54 | $11.54 | 26 |
| 2000-08-31 | $11.54 | $11.54 | 80 |
| 2000-08-30 | $11.54 | $11.54 | 69 |
| 2000-08-29 | $11.54 | $11.54 | 107 |
| 2000-08-28 | $11.54 | $11.54 | 0 |
| 2000-08-25 | $11.54 | $11.54 | 504 |
| 2000-08-24 | $10.40 | $10.40 | 0 |
| 2000-08-23 | $10.40 | $10.40 | 0 |
| 2000-08-22 | $10.40 | $10.40 | 569 |
| 2000-08-21 | $10.40 | $10.40 | 155 |
| 2000-08-18 | $10.40 | $10.40 | 590 |
| 2000-08-17 | $9.62 | $9.62 | 134 |
| 2000-08-16 | $9.25 | $9.25 | 201 |
| 2000-08-15 | $9.44 | $9.44 | 647 |
| 2000-08-14 | $10.40 | $10.40 | 188 |
| 2000-08-11 | $9.25 | $9.25 | 688 |
| 2000-08-10 | $9.25 | $9.25 | 126 |
| 2000-08-09 | $9.25 | $9.25 | 80 |
| 2000-08-08 | $13.69 | $13.69 | 0 |
| 2000-08-07 | $13.69 | $13.69 | 0 |
| 2000-08-04 | $13.69 | $13.69 | 0 |
| 2000-08-03 | $13.69 | $13.69 | 82 |
| 2000-08-02 | $9.62 | $9.62 | 39 |
| 2000-08-01 | $13.88 | $13.88 | 126 |
| 2000-07-31 | $13.88 | $13.88 | 107 |
| 2000-07-28 | $12.69 | $12.69 | 269 |
| 2000-07-27 | $9.25 | $9.25 | 607 |
| 2000-07-26 | $11.84 | $11.84 | 0 |
| 2000-07-25 | $11.84 | $11.84 | 780 |
| 2000-07-24 | $11.54 | $11.54 | 93 |
| 2000-07-21 | $11.54 | $11.54 | 228 |
| 2000-07-20 | $11.54 | $11.54 | 188 |
| 2000-07-19 | $12.69 | $12.69 | 0 |
| 2000-07-18 | $12.69 | $12.69 | 398 |
| 2000-07-17 | $12.69 | $12.69 | 228 |
| 2000-07-14 | $16.17 | $16.17 | 674 |
| 2000-07-13 | $16.76 | $16.76 | 1,147 |
| 2000-07-12 | $16.17 | $16.17 | 80 |
| 2000-07-11 | $16.17 | $16.17 | 707 |
| 2000-07-10 | $16.17 | $16.17 | 0 |
| 2000-07-07 | $16.17 | $16.17 | 161 |
| 2000-07-06 | $16.17 | $16.17 | 228 |
| 2000-07-05 | $16.17 | $16.17 | 53 |
| 2000-07-03 | $19.65 | $19.65 | 53 |
| 2000-06-30 | $19.65 | $19.65 | 71 |
| 2000-06-29 | $16.17 | $16.17 | 0 |
| 2000-06-28 | $16.17 | $16.17 | 0 |
| 2000-06-27 | $16.17 | $16.17 | 26 |
| 2000-06-26 | $21.94 | $21.94 | 53 |
| 2000-06-23 | $16.17 | $16.17 | 26 |
| 2000-06-22 | $16.17 | $16.17 | 90 |
| 2000-06-21 | $16.17 | $16.17 | 0 |
| 2000-06-20 | $16.17 | $16.17 | 0 |
| 2000-06-19 | $16.17 | $16.17 | 863 |
| 2000-06-16 | $21.94 | $21.94 | 212 |
| 2000-06-15 | $19.61 | $19.61 | 53 |
| 2000-06-14 | $16.17 | $16.17 | 26 |
| 2000-06-13 | $18.50 | $18.50 | 215 |
| 2000-06-12 | $18.50 | $18.50 | 26 |
| 2000-06-09 | $19.65 | $19.65 | 39 |
| 2000-06-08 | $18.50 | $18.50 | 926 |
| 2000-06-07 | $17.32 | $17.32 | 134 |
| 2000-06-06 | $18.50 | $18.50 | 93 |
| 2000-06-05 | $16.17 | $16.17 | 266 |
| 2000-06-02 | $18.50 | $18.50 | 526 |
| 2000-06-01 | $15.17 | $15.17 | 215 |
| 2000-05-31 | $18.50 | $18.50 | 1,380 |
| 2000-05-30 | $15.02 | $15.02 | 26 |
| 2000-05-26 | $15.02 | $15.02 | 782 |
| 2000-05-25 | $20.79 | $20.79 | 12 |
| 2000-05-24 | $17.32 | $17.32 | 296 |
| 2000-05-23 | $18.50 | $18.50 | 944 |
| 2000-05-22 | $18.50 | $18.50 | 998 |
| 2000-05-19 | $21.94 | $21.94 | 0 |
| 2000-05-18 | $21.94 | $21.94 | 12 |
| 2000-05-17 | $16.17 | $16.17 | 96 |
| 2000-05-16 | $21.94 | $21.94 | 0 |
| 2000-05-15 | $21.94 | $21.94 | 134 |
| 2000-05-12 | $16.17 | $16.17 | 242 |
| 2000-05-11 | $21.94 | $21.94 | 290 |
| 2000-05-10 | $18.50 | $18.50 | 417 |
| 2000-05-09 | $23.13 | $23.13 | 39 |
| 2000-05-08 | $18.50 | $18.50 | 1,512 |
| 2000-05-05 | $17.32 | $17.32 | 61 |
| 2000-05-04 | $23.13 | $23.13 | 0 |
| 2000-05-03 | $23.13 | $23.13 | 71 |
| 2000-05-02 | $23.13 | $23.13 | 436 |
| 2000-05-01 | $23.13 | $23.13 | 620 |
| 2000-04-28 | $19.65 | $19.65 | 0 |
| 2000-04-27 | $19.65 | $19.65 | 766 |
| 2000-04-26 | $20.79 | $20.79 | 71 |
| 2000-04-25 | $21.94 | $21.94 | 155 |
| 2000-04-24 | $25.42 | $25.42 | 1,396 |
| 2000-04-20 | $25.42 | $25.42 | 1,015 |
| 2000-04-19 | $23.13 | $23.13 | 4,309 |
| 2000-04-18 | $18.50 | $18.50 | 1,807 |
| 2000-04-17 | $16.17 | $16.17 | 1,450 |
| 2000-04-14 | $18.50 | $18.50 | 463 |
| 2000-04-13 | $17.32 | $17.32 | 109 |
| 2000-04-12 | $18.50 | $18.50 | 0 |
| 2000-04-11 | $18.50 | $18.50 | 1,947 |
| 2000-04-10 | $18.50 | $18.50 | 363 |
| 2000-04-07 | $14.06 | $14.06 | 201 |
| 2000-04-06 | $18.50 | $18.50 | 574 |
| 2000-04-05 | $14.62 | $14.62 | 550 |
| 2000-04-04 | $18.50 | $18.50 | 1,580 |
| 2000-04-03 | $18.50 | $18.50 | 1,277 |
| 2000-03-31 | $18.50 | $18.50 | 282 |
| 2000-03-30 | $16.17 | $16.17 | 188 |
| 2000-03-29 | $16.28 | $16.28 | 1,282 |
| 2000-03-28 | $18.50 | $18.50 | 1,269 |
| 2000-03-27 | $18.50 | $18.50 | 3,507 |
| 2000-03-24 | $21.94 | $21.94 | 482 |
| 2000-03-23 | $21.94 | $21.94 | 71 |
| 2000-03-22 | $21.94 | $21.94 | 526 |
| 2000-03-21 | $21.94 | $21.94 | 785 |
| 2000-03-20 | $19.65 | $19.65 | 1,198 |
| 2000-03-17 | $20.79 | $20.79 | 1,574 |
| 2000-03-16 | $19.65 | $19.65 | 2,569 |
| 2000-03-15 | $23.13 | $23.13 | 1,931 |
| 2000-03-14 | $27.75 | $27.75 | 3,539 |
| 2000-03-13 | $31.45 | $31.45 | 9,355 |
| 2000-03-10 | $37.00 | $37.00 | 23,055 |
| 2000-03-09 | $18.13 | $18.13 | 5,320 |
| 2000-03-08 | $11.84 | $11.84 | 207 |
| 2000-03-07 | $11.84 | $11.84 | 63 |
| 2000-03-06 | $12.58 | $12.58 | 0 |
| 2000-03-03 | $12.58 | $12.58 | 363 |
| 2000-03-02 | $7.77 | $7.77 | 598 |
| 2000-03-01 | $12.58 | $12.58 | 512 |
| 2000-02-29 | $11.84 | $11.84 | 1,320 |
| 2000-02-28 | $12.95 | $12.95 | 9 |
| 2000-02-25 | $8.14 | $8.14 | 353 |
| 2000-02-24 | $8.14 | $8.14 | 0 |
| 2000-02-23 | $8.14 | $8.14 | 123 |
| 2000-02-22 | $8.14 | $8.14 | 2,131 |
| 2000-02-18 | $8.51 | $8.51 | 188 |
| 2000-02-17 | $7.40 | $7.40 | 182 |
| 2000-02-16 | $7.40 | $7.40 | 2,539 |
| 2000-02-15 | $8.14 | $8.14 | 458 |
| 2000-02-14 | $6.29 | $6.29 | 2,404 |
| 2000-02-11 | $6.66 | $6.66 | 1,247 |
| 2000-02-10 | $7.77 | $7.77 | 539 |
| 2000-02-09 | $9.25 | $9.25 | 431 |
| 2000-02-08 | $9.25 | $9.25 | 1,769 |
| 2000-02-07 | $9.25 | $9.25 | 107 |
| 2000-02-04 | $9.25 | $9.25 | 269 |
| 2000-02-03 | $9.25 | $9.25 | 947 |
| 2000-02-02 | $9.25 | $9.25 | 6,374 |
| 2000-02-01 | $9.62 | $9.62 | 11,653 |
| 2000-01-31 | $7.77 | $7.77 | 2,282 |
| 2000-01-28 | $6.29 | $6.29 | 0 |
| 2000-01-27 | $6.29 | $6.29 | 3,047 |
| 2000-01-26 | $7.03 | $7.03 | 1,323 |
| 2000-01-25 | $5.55 | $5.55 | 2,296 |
| 2000-01-24 | $4.81 | $4.81 | 0 |
| 2000-01-21 | $4.81 | $4.81 | 26 |
| 2000-01-20 | $4.81 | $4.81 | 1,158 |
| 2000-01-19 | $4.81 | $4.81 | 163 |
| 2000-01-18 | $4.44 | $4.44 | 1,890 |
| 2000-01-14 | $4.81 | $4.81 | 458 |
| 2000-01-13 | $4.81 | $4.81 | 1,080 |
| 2000-01-12 | $3.33 | $3.33 | 80 |
| 2000-01-11 | $3.33 | $3.33 | 26 |
| 2000-01-10 | $3.33 | $3.33 | 12 |
| 2000-01-07 | $4.44 | $4.44 | 2,909 |
| 2000-01-06 | $4.44 | $4.44 | 0 |
| 2000-01-05 | $4.44 | $4.44 | 0 |
| 2000-01-04 | $4.44 | $4.44 | 458 |
| 2000-01-03 | $4.44 | $4.44 | 171 |