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
- 1998-03-06 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 | $8.94 | $9.26 | 26,800 | — | — |
| 2000-12-28 | $9.13 | $9.46 | 21,300 | — | — |
| 2000-12-27 | $9.06 | $9.39 | 24,900 | — | — |
| 2000-12-26 | $9.06 | $9.39 | 1,200 | — | — |
| 2000-12-22 | $9.06 | $9.39 | 5,500 | — | — |
| 2000-12-21 | $9.00 | $9.33 | 94,700 | — | — |
| 2000-12-20 | $9.13 | $9.46 | 626,100 | — | — |
| 2000-12-19 | $11.94 | $12.37 | 8,300 | — | — |
| 2000-12-18 | $12.00 | $12.44 | 11,700 | — | — |
| 2000-12-15 | $11.94 | $12.37 | 20,200 | — | — |
| 2000-12-14 | $12.00 | $12.44 | 1,400 | — | — |
| 2000-12-13 | $12.00 | $12.44 | 97,700 | — | — |
| 2000-12-12 | $12.13 | $12.57 | 13,600 | — | — |
| 2000-12-11 | $12.25 | $12.57 | 10,400 | — | — |
| 2000-12-08 | $12.19 | $12.50 | 13,400 | — | — |
| 2000-12-07 | $12.06 | $12.38 | 500 | — | — |
| 2000-12-06 | $12.06 | $12.38 | 4,900 | — | — |
| 2000-12-05 | $12.06 | $12.38 | 13,600 | — | — |
| 2000-12-04 | $12.06 | $12.38 | 6,700 | — | — |
| 2000-12-01 | $12.06 | $12.38 | 4,000 | — | — |
| 2000-11-30 | $12.25 | $12.57 | 26,900 | — | — |
| 2000-11-29 | $12.75 | $13.08 | 14,200 | — | — |
| 2000-11-28 | $12.69 | $13.02 | 11,200 | — | — |
| 2000-11-27 | $12.56 | $12.89 | 67,400 | — | — |
| 2000-11-24 | $12.69 | $13.02 | 1,500 | — | — |
| 2000-11-22 | $12.56 | $12.89 | 9,400 | — | — |
| 2000-11-21 | $12.75 | $13.08 | 7,000 | — | — |
| 2000-11-20 | $12.69 | $13.02 | 20,100 | — | — |
| 2000-11-17 | $12.50 | $12.82 | 8,300 | — | — |
| 2000-11-16 | $12.25 | $12.57 | 5,200 | — | — |
| 2000-11-15 | $12.25 | $12.57 | 9,900 | — | — |
| 2000-11-14 | $12.13 | $12.44 | 18,400 | — | — |
| 2000-11-13 | $12.25 | $12.57 | 54,300 | — | — |
| 2000-11-10 | $12.13 | $12.44 | 328,400 | — | — |
| 2000-11-09 | $12.00 | $12.31 | 104,500 | — | — |
| 2000-11-08 | $12.25 | $12.57 | 20,900 | — | — |
| 2000-11-07 | $12.00 | $12.31 | 51,800 | — | — |
| 2000-11-06 | $12.00 | $12.31 | 24,400 | — | — |
| 2000-11-03 | $12.00 | $12.31 | 37,200 | — | — |
| 2000-11-02 | $11.81 | $12.12 | 28,600 | — | — |
| 2000-11-01 | $11.75 | $12.06 | 87,900 | — | — |
| 2000-10-31 | $11.94 | $12.25 | 32,100 | — | — |
| 2000-10-30 | $12.19 | $12.50 | 11,600 | — | — |
| 2000-10-27 | $12.50 | $12.82 | 188,400 | — | — |
| 2000-10-26 | $13.00 | $13.34 | 10,200 | — | — |
| 2000-10-25 | $14.19 | $14.56 | 10,000 | — | — |
| 2000-10-24 | $14.94 | $15.33 | 23,800 | — | — |
| 2000-10-23 | $15.00 | $15.39 | 32,500 | — | — |
| 2000-10-20 | $15.69 | $16.09 | 3,900 | — | — |
| 2000-10-19 | $15.75 | $16.16 | 600 | — | — |
| 2000-10-18 | $15.81 | $16.22 | 7,500 | — | — |
| 2000-10-17 | $16.31 | $16.74 | 66,300 | — | — |
| 2000-10-16 | $16.50 | $16.93 | 60,300 | — | — |
| 2000-10-13 | $16.69 | $17.12 | 2,100 | — | — |
| 2000-10-12 | $16.81 | $17.25 | 4,300 | — | — |
| 2000-10-11 | $17.00 | $17.44 | 11,600 | — | — |
| 2000-10-10 | $17.50 | $17.95 | 54,000 | — | — |
| 2000-10-09 | $19.19 | $19.69 | 1,200 | — | — |
| 2000-10-06 | $19.25 | $19.75 | 17,500 | — | — |
| 2000-10-05 | $20.31 | $20.84 | 1,500 | — | — |
| 2000-10-04 | $20.31 | $20.84 | 1,000 | — | — |
| 2000-10-03 | $20.44 | $20.97 | 6,600 | — | — |
| 2000-10-02 | $20.94 | $21.48 | 57,300 | — | — |
| 2000-09-29 | $21.00 | $21.55 | 1,500 | — | — |
| 2000-09-28 | $21.06 | $21.61 | 2,500 | — | — |
| 2000-09-27 | $20.94 | $21.48 | 800 | — | — |
| 2000-09-26 | $21.13 | $21.67 | 165,800 | — | — |
| 2000-09-25 | $21.19 | $21.74 | 400 | — | — |
| 2000-09-22 | $21.19 | $21.74 | 3,200 | — | — |
| 2000-09-21 | $21.50 | $22.06 | 7,500 | — | — |
| 2000-09-20 | $21.56 | $22.12 | 5,000 | — | — |
| 2000-09-19 | $21.50 | $22.06 | 9,700 | — | — |
| 2000-09-18 | $21.13 | $21.67 | 52,800 | — | — |
| 2000-09-15 | $21.38 | $21.93 | 4,900 | — | — |
| 2000-09-14 | $21.63 | $22.06 | 11,800 | — | — |
| 2000-09-13 | $22.44 | $22.89 | 18,800 | — | — |
| 2000-09-12 | $22.81 | $23.27 | 40,400 | — | — |
| 2000-09-11 | $23.00 | $23.46 | 11,900 | — | — |
| 2000-09-08 | $23.00 | $23.46 | 4,000 | — | — |
| 2000-09-07 | $23.19 | $23.65 | 2,300 | — | — |
| 2000-09-06 | $23.13 | $23.59 | 1,200 | — | — |
| 2000-09-05 | $23.00 | $23.46 | 8,500 | — | — |
| 2000-09-01 | $22.88 | $23.33 | 1,200 | — | — |
| 2000-08-31 | $22.69 | $23.14 | 1,000 | — | — |
| 2000-08-30 | $22.50 | $22.95 | 700 | — | — |
| 2000-08-29 | $22.50 | $22.95 | 12,200 | — | — |
| 2000-08-28 | $22.25 | $22.70 | 8,700 | — | — |
| 2000-08-25 | $22.25 | $22.70 | 6,200 | — | — |
| 2000-08-24 | $22.13 | $22.57 | 12,900 | — | — |
| 2000-08-23 | $22.00 | $22.44 | 49,900 | — | — |
| 2000-08-22 | $21.63 | $22.06 | 3,000 | — | — |
| 2000-08-21 | $21.50 | $21.93 | 15,300 | — | — |
| 2000-08-18 | $21.06 | $21.48 | 8,300 | — | — |
| 2000-08-17 | $21.06 | $21.48 | 5,800 | — | — |
| 2000-08-16 | $21.06 | $21.48 | 15,400 | — | — |
| 2000-08-15 | $20.38 | $20.78 | 7,000 | — | — |
| 2000-08-14 | $20.56 | $20.97 | 2,300 | — | — |
| 2000-08-11 | $20.50 | $20.91 | 1,900 | — | — |
| 2000-08-10 | $20.63 | $21.04 | 1,400 | — | — |
| 2000-08-09 | $20.81 | $21.23 | 5,000 | — | — |
| 2000-08-08 | $21.31 | $21.74 | 11,100 | — | — |
| 2000-08-07 | $22.00 | $22.44 | 5,000 | — | — |
| 2000-08-04 | $22.00 | $22.44 | 68,100 | — | — |
| 2000-08-03 | $21.06 | $21.48 | 4,800 | — | — |
| 2000-08-02 | $20.38 | $20.78 | 1,100 | — | — |
| 2000-08-01 | $20.25 | $20.66 | 12,300 | — | — |
| 2000-07-31 | $19.63 | $20.02 | 3,400 | — | — |
| 2000-07-28 | $19.31 | $19.70 | 16,500 | — | — |
| 2000-07-27 | $19.81 | $20.21 | 7,800 | — | — |
| 2000-07-26 | $19.94 | $20.34 | 4,900 | — | — |
| 2000-07-25 | $20.06 | $20.46 | 28,900 | — | — |
| 2000-07-24 | $20.69 | $21.10 | 11,900 | — | — |
| 2000-07-21 | $21.00 | $21.42 | 9,000 | — | — |
| 2000-07-20 | $21.50 | $21.93 | 8,300 | — | — |
| 2000-07-19 | $21.44 | $21.87 | 1,800 | — | — |
| 2000-07-18 | $21.38 | $21.80 | 26,700 | — | — |
| 2000-07-17 | $20.81 | $21.23 | 3,000 | — | — |
| 2000-07-14 | $20.75 | $21.17 | 6,400 | — | — |
| 2000-07-13 | $21.06 | $21.48 | 500 | — | — |
| 2000-07-12 | $21.00 | $21.42 | 22,000 | — | — |
| 2000-07-11 | $21.75 | $22.19 | 2,000 | — | — |
| 2000-07-10 | $21.69 | $22.12 | 14,900 | — | — |
| 2000-07-07 | $21.44 | $21.87 | 3,400 | — | — |
| 2000-07-06 | $21.31 | $21.74 | 6,800 | — | — |
| 2000-07-05 | $20.81 | $21.23 | 7,800 | — | — |
| 2000-07-03 | $20.38 | $20.78 | 4,300 | — | — |
| 2000-06-30 | $20.31 | $20.72 | 18,800 | — | — |
| 2000-06-29 | $20.81 | $21.23 | 15,100 | — | — |
| 2000-06-28 | $20.13 | $20.53 | 7,200 | — | — |
| 2000-06-27 | $19.38 | $19.76 | 7,100 | — | — |
| 2000-06-26 | $19.19 | $19.57 | 10,100 | — | — |
| 2000-06-23 | $19.00 | $19.38 | 30,000 | — | — |
| 2000-06-22 | $18.81 | $19.19 | 1,100 | — | — |
| 2000-06-21 | $18.50 | $18.87 | 13,100 | — | — |
| 2000-06-20 | $18.50 | $18.87 | 8,000 | — | — |
| 2000-06-19 | $18.38 | $18.62 | 6,200 | — | — |
| 2000-06-16 | $18.00 | $18.24 | 16,900 | — | — |
| 2000-06-15 | $17.94 | $18.17 | 5,600 | — | — |
| 2000-06-14 | $17.94 | $18.17 | 6,700 | — | — |
| 2000-06-13 | $17.81 | $18.05 | 34,200 | — | — |
| 2000-06-12 | $18.13 | $18.36 | 12,100 | — | — |
| 2000-06-09 | $18.19 | $18.43 | 11,500 | — | — |
| 2000-06-08 | $18.25 | $18.49 | 2,600 | — | — |
| 2000-06-07 | $18.25 | $18.49 | 6,400 | — | — |
| 2000-06-06 | $18.31 | $18.55 | 3,900 | — | — |
| 2000-06-05 | $18.50 | $18.74 | 53,200 | — | — |
| 2000-06-02 | $18.75 | $19.00 | 6,700 | — | — |
| 2000-06-01 | $18.63 | $18.87 | 2,300 | — | — |
| 2000-05-31 | $18.88 | $19.12 | 12,200 | — | — |
| 2000-05-30 | $19.19 | $19.44 | 32,600 | — | — |
| 2000-05-26 | $19.38 | $19.63 | 21,200 | — | — |
| 2000-05-25 | $19.88 | $20.14 | 1,400 | — | — |
| 2000-05-24 | $19.88 | $20.14 | 1,700 | — | — |
| 2000-05-23 | $20.00 | $20.26 | 24,400 | — | — |
| 2000-05-22 | $19.94 | $20.20 | 17,200 | — | — |
| 2000-05-19 | $19.94 | $20.20 | 400 | — | — |
| 2000-05-18 | $20.00 | $20.26 | 14,700 | — | — |
| 2000-05-17 | $19.81 | $20.07 | 3,900 | — | — |
| 2000-05-16 | $19.75 | $20.01 | 17,300 | — | — |
| 2000-05-15 | $19.56 | $19.82 | 16,400 | — | — |
| 2000-05-12 | $19.50 | $19.76 | 22,500 | — | — |
| 2000-05-11 | $19.25 | $19.50 | 10,000 | — | — |
| 2000-05-10 | $19.44 | $19.69 | 18,700 | — | — |
| 2000-05-09 | $19.56 | $19.82 | 59,200 | — | — |
| 2000-05-08 | $18.75 | $19.00 | 13,900 | — | — |
| 2000-05-05 | $18.56 | $18.81 | 1,000 | — | — |
| 2000-05-04 | $18.69 | $18.93 | 12,200 | — | — |
| 2000-05-03 | $18.94 | $19.19 | 20,600 | — | — |
| 2000-05-02 | $19.44 | $19.69 | 21,800 | — | — |
| 2000-05-01 | $19.75 | $20.01 | 10,000 | — | — |
| 2000-04-28 | $19.75 | $20.01 | 20,700 | — | — |
| 2000-04-27 | $19.88 | $20.14 | 27,900 | — | — |
| 2000-04-26 | $20.81 | $21.09 | 15,500 | — | — |
| 2000-04-25 | $21.75 | $22.03 | 41,200 | — | — |
| 2000-04-24 | $22.56 | $22.86 | 4,300 | — | — |
| 2000-04-20 | $23.06 | $23.36 | 8,700 | — | — |
| 2000-04-19 | $23.19 | $23.49 | 7,900 | — | — |
| 2000-04-18 | $23.44 | $23.74 | 38,700 | — | — |
| 2000-04-17 | $23.38 | $23.68 | 7,000 | — | — |
| 2000-04-14 | $23.44 | $23.74 | 25,700 | — | — |
| 2000-04-13 | $23.13 | $23.43 | 29,400 | — | — |
| 2000-04-12 | $22.00 | $22.29 | 29,100 | — | — |
| 2000-04-11 | $20.50 | $20.77 | 28,000 | — | — |
| 2000-04-10 | $19.88 | $20.14 | 9,400 | — | — |
| 2000-04-07 | $19.69 | $19.95 | 400 | — | — |
| 2000-04-06 | $19.63 | $19.88 | 1,100 | — | — |
| 2000-04-05 | $19.63 | $19.88 | 22,000 | — | — |
| 2000-04-04 | $19.25 | $19.50 | 22,800 | — | — |
| 2000-04-03 | $19.31 | $19.57 | 3,700 | — | — |
| 2000-03-31 | $19.06 | $19.31 | 28,500 | — | — |
| 2000-03-30 | $19.06 | $19.31 | 26,900 | — | — |
| 2000-03-29 | $19.00 | $19.25 | 1,800 | — | — |
| 2000-03-28 | $19.00 | $19.25 | 200 | — | — |
| 2000-03-27 | $19.00 | $19.25 | 41,800 | — | — |
| 2000-03-24 | $18.75 | $19.00 | 27,300 | — | — |
| 2000-03-23 | $18.88 | $19.12 | 20,300 | — | — |
| 2000-03-22 | $18.88 | $19.12 | 27,100 | — | — |
| 2000-03-21 | $18.88 | $19.12 | 46,100 | — | — |
| 2000-03-20 | $18.94 | $19.19 | 4,100 | — | — |
| 2000-03-17 | $19.13 | $19.25 | 21,700 | — | — |
| 2000-03-16 | $19.00 | $19.12 | 23,400 | — | — |
| 2000-03-15 | $19.06 | $19.19 | 15,800 | — | — |
| 2000-03-14 | $19.06 | $19.19 | 13,700 | — | — |
| 2000-03-13 | $19.00 | $19.12 | 5,100 | — | — |
| 2000-03-10 | $19.00 | $19.12 | 17,100 | — | — |
| 2000-03-09 | $19.00 | $19.12 | 16,000 | — | — |
| 2000-03-08 | $19.44 | $19.56 | 17,400 | — | — |
| 2000-03-07 | $19.56 | $19.69 | 9,000 | — | — |
| 2000-03-06 | $19.88 | $20.00 | 5,800 | — | — |
| 2000-03-03 | $19.13 | $19.25 | 31,000 | — | — |
| 2000-03-02 | $18.81 | $18.93 | 3,800 | — | — |
| 2000-03-01 | $18.88 | $19.00 | 2,800 | — | — |
| 2000-02-29 | $18.63 | $18.75 | 1,300 | — | — |
| 2000-02-28 | $18.50 | $18.62 | 100 | — | — |
| 2000-02-25 | $18.44 | $18.56 | 3,300 | — | — |
| 2000-02-24 | $18.69 | $18.81 | 17,800 | — | — |
| 2000-02-23 | $18.69 | $18.81 | 23,300 | — | — |
| 2000-02-22 | $18.81 | $18.93 | 11,100 | — | — |
| 2000-02-18 | $18.94 | $19.06 | 6,500 | — | — |
| 2000-02-17 | $18.81 | $18.93 | 8,500 | — | — |
| 2000-02-16 | $18.88 | $19.00 | 23,200 | — | — |
| 2000-02-15 | $18.50 | $18.62 | 10,100 | — | — |
| 2000-02-14 | $18.50 | $18.62 | 13,500 | — | — |
| 2000-02-11 | $18.69 | $18.81 | 17,100 | — | — |
| 2000-02-10 | $18.38 | $18.49 | 11,000 | — | — |
| 2000-02-09 | $18.25 | $18.37 | 18,300 | — | — |
| 2000-02-08 | $18.19 | $18.31 | 20,000 | — | — |
| 2000-02-07 | $18.31 | $18.43 | 11,200 | — | — |
| 2000-02-04 | $18.31 | $18.43 | 11,700 | — | — |
| 2000-02-03 | $18.31 | $18.43 | 100 | — | — |
| 2000-02-02 | $18.38 | $18.49 | 15,000 | — | — |
| 2000-02-01 | $18.56 | $18.68 | 18,100 | — | — |
| 2000-01-31 | $18.19 | $18.31 | 11,400 | — | — |
| 2000-01-28 | $18.00 | $18.12 | 1,700 | — | — |
| 2000-01-27 | $17.94 | $18.05 | 4,300 | — | — |
| 2000-01-26 | $18.00 | $18.12 | 12,300 | — | — |
| 2000-01-25 | $17.88 | $17.99 | 400 | — | — |
| 2000-01-24 | $18.00 | $18.12 | 2,500 | — | — |
| 2000-01-21 | $18.13 | $18.24 | 1,100 | — | — |
| 2000-01-20 | $18.00 | $18.12 | 11,400 | — | — |
| 2000-01-19 | $18.00 | $18.12 | 200 | — | — |
| 2000-01-18 | $18.00 | $18.12 | 28,800 | — | — |
| 2000-01-14 | $18.38 | $18.49 | 300 | — | — |
| 2000-01-13 | $18.38 | $18.49 | 11,600 | — | — |
| 2000-01-12 | $18.25 | $18.37 | 19,000 | — | — |
| 2000-01-11 | $18.44 | $18.56 | 0 | — | — |
| 2000-01-10 | $18.44 | $18.56 | 400 | — | — |
| 2000-01-07 | $18.38 | $18.49 | 700 | — | — |
| 2000-01-06 | $18.38 | $18.49 | 1,400 | — | — |
| 2000-01-05 | $18.31 | $18.43 | 800 | — | — |
| 2000-01-04 | $18.31 | $18.43 | 4,200 | — | — |
| 2000-01-03 | $18.38 | $18.49 | 2,000 | — | — |