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
- 1986-08-06 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 | $6.50 | $6.50 | 258,100 | — | — |
| 2000-12-28 | $7.59 | $7.59 | 224,500 | — | — |
| 2000-12-27 | $6.25 | $6.25 | 104,800 | — | — |
| 2000-12-26 | $6.56 | $6.56 | 57,600 | — | — |
| 2000-12-22 | $6.84 | $6.84 | 76,500 | — | — |
| 2000-12-21 | $6.63 | $6.63 | 62,300 | — | — |
| 2000-12-20 | $6.45 | $6.45 | 110,900 | — | — |
| 2000-12-19 | $7.38 | $7.38 | 93,500 | — | — |
| 2000-12-18 | $8.38 | $8.38 | 42,400 | — | — |
| 2000-12-15 | $9.19 | $9.19 | 51,000 | — | — |
| 2000-12-14 | $8.75 | $8.75 | 45,800 | — | — |
| 2000-12-13 | $8.75 | $8.75 | 102,800 | — | — |
| 2000-12-12 | $10.00 | $10.00 | 57,700 | — | — |
| 2000-12-11 | $10.63 | $10.63 | 131,300 | — | — |
| 2000-12-08 | $8.94 | $8.94 | 67,200 | — | — |
| 2000-12-07 | $7.81 | $7.81 | 25,500 | — | — |
| 2000-12-06 | $7.88 | $7.88 | 91,600 | — | — |
| 2000-12-05 | $7.63 | $7.63 | 110,600 | — | — |
| 2000-12-04 | $6.25 | $6.25 | 68,600 | — | — |
| 2000-12-01 | $6.00 | $6.00 | 126,600 | — | — |
| 2000-11-30 | $5.75 | $5.75 | 100,800 | — | — |
| 2000-11-29 | $6.00 | $6.00 | 115,100 | — | — |
| 2000-11-28 | $5.81 | $5.81 | 142,500 | — | — |
| 2000-11-27 | $5.88 | $5.88 | 257,900 | — | — |
| 2000-11-24 | $7.00 | $7.00 | 107,000 | — | — |
| 2000-11-22 | $6.63 | $6.63 | 252,900 | — | — |
| 2000-11-21 | $7.50 | $7.50 | 114,700 | — | — |
| 2000-11-20 | $8.22 | $8.22 | 49,400 | — | — |
| 2000-11-17 | $8.94 | $8.94 | 58,300 | — | — |
| 2000-11-16 | $8.97 | $8.97 | 44,500 | — | — |
| 2000-11-15 | $8.94 | $8.94 | 74,300 | — | — |
| 2000-11-14 | $9.38 | $9.38 | 47,400 | — | — |
| 2000-11-13 | $9.00 | $9.00 | 67,300 | — | — |
| 2000-11-10 | $9.75 | $9.75 | 62,100 | — | — |
| 2000-11-09 | $9.25 | $9.25 | 107,700 | — | — |
| 2000-11-08 | $10.25 | $10.25 | 24,700 | — | — |
| 2000-11-07 | $10.69 | $10.69 | 81,600 | — | — |
| 2000-11-06 | $11.38 | $11.38 | 17,700 | — | — |
| 2000-11-03 | $11.25 | $11.25 | 57,300 | — | — |
| 2000-11-02 | $11.19 | $11.19 | 44,300 | — | — |
| 2000-11-01 | $10.88 | $10.88 | 32,400 | — | — |
| 2000-10-31 | $11.00 | $11.00 | 74,400 | — | — |
| 2000-10-30 | $9.75 | $9.75 | 77,900 | — | — |
| 2000-10-27 | $11.00 | $11.00 | 45,500 | — | — |
| 2000-10-26 | $11.06 | $11.06 | 153,000 | — | — |
| 2000-10-25 | $11.94 | $11.94 | 91,300 | — | — |
| 2000-10-24 | $14.69 | $14.69 | 47,600 | — | — |
| 2000-10-23 | $14.56 | $14.56 | 46,000 | — | — |
| 2000-10-20 | $15.69 | $15.69 | 435,400 | — | — |
| 2000-10-19 | $12.75 | $12.75 | 56,800 | — | — |
| 2000-10-18 | $11.75 | $11.75 | 51,900 | — | — |
| 2000-10-17 | $11.88 | $11.88 | 84,000 | — | — |
| 2000-10-16 | $14.25 | $14.25 | 201,500 | — | — |
| 2000-10-13 | $11.13 | $11.13 | 178,200 | — | — |
| 2000-10-12 | $8.50 | $8.50 | 86,800 | — | — |
| 2000-10-11 | $8.44 | $8.44 | 93,200 | — | — |
| 2000-10-10 | $9.28 | $9.28 | 48,100 | — | — |
| 2000-10-09 | $9.06 | $9.06 | 110,400 | — | — |
| 2000-10-06 | $9.75 | $9.75 | 99,500 | — | — |
| 2000-10-05 | $10.63 | $10.63 | 27,800 | — | — |
| 2000-10-04 | $10.81 | $10.81 | 50,600 | — | — |
| 2000-10-03 | $10.94 | $10.94 | 64,000 | — | — |
| 2000-10-02 | $11.56 | $11.56 | 45,200 | — | — |
| 2000-09-29 | $12.38 | $12.38 | 113,100 | — | — |
| 2000-09-28 | $11.13 | $11.13 | 135,300 | — | — |
| 2000-09-27 | $10.25 | $10.25 | 115,600 | — | — |
| 2000-09-26 | $12.00 | $12.00 | 88,000 | — | — |
| 2000-09-25 | $11.94 | $11.94 | 50,000 | — | — |
| 2000-09-22 | $12.75 | $12.75 | 63,100 | — | — |
| 2000-09-21 | $12.56 | $12.56 | 49,300 | — | — |
| 2000-09-20 | $12.88 | $12.88 | 74,900 | — | — |
| 2000-09-19 | $13.88 | $13.88 | 28,400 | — | — |
| 2000-09-18 | $13.44 | $13.44 | 136,000 | — | — |
| 2000-09-15 | $14.06 | $14.06 | 83,500 | — | — |
| 2000-09-14 | $13.88 | $13.88 | 135,800 | — | — |
| 2000-09-13 | $13.69 | $13.69 | 109,600 | — | — |
| 2000-09-12 | $14.13 | $14.13 | 133,300 | — | — |
| 2000-09-11 | $15.13 | $15.13 | 166,100 | — | — |
| 2000-09-08 | $16.00 | $16.00 | 119,000 | — | — |
| 2000-09-07 | $16.75 | $16.75 | 99,900 | — | — |
| 2000-09-06 | $16.50 | $16.50 | 122,600 | — | — |
| 2000-09-05 | $18.25 | $18.25 | 61,700 | — | — |
| 2000-09-01 | $18.94 | $18.94 | 74,800 | — | — |
| 2000-08-31 | $18.00 | $18.00 | 107,300 | — | — |
| 2000-08-30 | $17.88 | $17.88 | 117,600 | — | — |
| 2000-08-29 | $18.50 | $18.50 | 141,700 | — | — |
| 2000-08-28 | $19.13 | $19.13 | 575,800 | — | — |
| 2000-08-25 | $17.44 | $17.44 | 56,600 | — | — |
| 2000-08-24 | $16.75 | $16.75 | 65,800 | — | — |
| 2000-08-23 | $16.63 | $16.63 | 43,600 | — | — |
| 2000-08-22 | $17.25 | $17.25 | 119,300 | — | — |
| 2000-08-21 | $16.50 | $16.50 | 87,900 | — | — |
| 2000-08-18 | $16.38 | $16.38 | 109,900 | — | — |
| 2000-08-17 | $16.19 | $16.19 | 131,900 | — | — |
| 2000-08-16 | $17.25 | $17.25 | 136,500 | — | — |
| 2000-08-15 | $18.25 | $18.25 | 176,400 | — | — |
| 2000-08-14 | $16.13 | $16.13 | 90,300 | — | — |
| 2000-08-11 | $17.06 | $17.06 | 132,300 | — | — |
| 2000-08-10 | $17.06 | $17.06 | 291,500 | — | — |
| 2000-08-09 | $18.44 | $18.44 | 908,600 | — | — |
| 2000-08-08 | $14.75 | $14.75 | 80,600 | — | — |
| 2000-08-07 | $15.00 | $15.00 | 129,700 | — | — |
| 2000-08-04 | $14.50 | $14.50 | 71,300 | — | — |
| 2000-08-03 | $13.94 | $13.94 | 156,400 | — | — |
| 2000-08-02 | $14.50 | $14.50 | 144,500 | — | — |
| 2000-08-01 | $14.75 | $14.75 | 103,900 | — | — |
| 2000-07-31 | $15.00 | $15.00 | 112,400 | — | — |
| 2000-07-28 | $15.00 | $15.00 | 270,800 | — | — |
| 2000-07-27 | $17.56 | $17.56 | 306,000 | — | — |
| 2000-07-26 | $17.25 | $17.25 | 228,200 | — | — |
| 2000-07-25 | $19.13 | $19.13 | 261,000 | — | — |
| 2000-07-24 | $20.75 | $20.75 | 198,600 | — | — |
| 2000-07-21 | $22.13 | $22.13 | 229,700 | — | — |
| 2000-07-20 | $23.50 | $23.50 | 415,100 | — | — |
| 2000-07-19 | $22.25 | $22.25 | 366,200 | — | — |
| 2000-07-18 | $21.25 | $21.25 | 380,900 | — | — |
| 2000-07-17 | $18.88 | $18.88 | 431,400 | — | — |
| 2000-07-14 | $19.00 | $19.00 | 235,500 | — | — |
| 2000-07-13 | $21.13 | $21.13 | 554,300 | — | — |
| 2000-07-12 | $21.00 | $21.00 | 1,132,100 | — | — |
| 2000-07-11 | $18.06 | $18.06 | 628,700 | — | — |
| 2000-07-10 | $18.75 | $18.75 | 997,200 | — | — |
| 2000-07-07 | $17.31 | $17.31 | 2,115,500 | — | — |
| 2000-07-06 | $14.69 | $14.69 | 51,500 | — | — |
| 2000-07-05 | $14.50 | $14.50 | 101,300 | — | — |
| 2000-07-03 | $14.94 | $14.94 | 56,500 | — | — |
| 2000-06-30 | $14.25 | $14.25 | 92,200 | — | — |
| 2000-06-29 | $14.88 | $14.88 | 409,500 | — | — |
| 2000-06-28 | $14.00 | $14.00 | 145,700 | — | — |
| 2000-06-27 | $14.11 | $14.11 | 362,900 | — | — |
| 2000-06-26 | $14.50 | $14.50 | 87,300 | — | — |
| 2000-06-23 | $14.25 | $14.25 | 177,900 | — | — |
| 2000-06-22 | $13.75 | $13.75 | 160,400 | — | — |
| 2000-06-21 | $14.63 | $14.63 | 279,000 | — | — |
| 2000-06-20 | $14.38 | $14.38 | 260,200 | — | — |
| 2000-06-19 | $15.63 | $15.63 | 335,500 | — | — |
| 2000-06-16 | $14.06 | $14.06 | 84,800 | — | — |
| 2000-06-15 | $14.63 | $14.63 | 111,600 | — | — |
| 2000-06-14 | $16.00 | $16.00 | 109,300 | — | — |
| 2000-06-13 | $17.00 | $17.00 | 213,400 | — | — |
| 2000-06-12 | $18.00 | $18.00 | 295,100 | — | — |
| 2000-06-09 | $15.44 | $15.44 | 155,200 | — | — |
| 2000-06-08 | $13.25 | $13.25 | 78,200 | — | — |
| 2000-06-07 | $13.38 | $13.38 | 83,600 | — | — |
| 2000-06-06 | $14.00 | $14.00 | 78,900 | — | — |
| 2000-06-05 | $15.31 | $15.31 | 81,900 | — | — |
| 2000-06-02 | $15.25 | $15.25 | 174,100 | — | — |
| 2000-06-01 | $14.25 | $14.25 | 170,200 | — | — |
| 2000-05-31 | $12.94 | $12.94 | 56,600 | — | — |
| 2000-05-30 | $13.63 | $13.63 | 61,900 | — | — |
| 2000-05-26 | $13.38 | $13.38 | 11,600 | — | — |
| 2000-05-25 | $13.63 | $13.63 | 36,800 | — | — |
| 2000-05-24 | $13.13 | $13.13 | 59,900 | — | — |
| 2000-05-23 | $15.25 | $15.25 | 24,500 | — | — |
| 2000-05-22 | $15.69 | $15.69 | 32,700 | — | — |
| 2000-05-19 | $16.25 | $16.25 | 61,800 | — | — |
| 2000-05-18 | $18.25 | $18.25 | 19,900 | — | — |
| 2000-05-17 | $18.75 | $18.75 | 23,100 | — | — |
| 2000-05-16 | $18.81 | $18.81 | 22,900 | — | — |
| 2000-05-15 | $19.00 | $19.00 | 22,000 | — | — |
| 2000-05-12 | $19.69 | $19.69 | 29,800 | — | — |
| 2000-05-11 | $19.75 | $19.75 | 9,100 | — | — |
| 2000-05-10 | $19.25 | $19.25 | 37,300 | — | — |
| 2000-05-09 | $19.94 | $19.94 | 25,100 | — | — |
| 2000-05-08 | $21.22 | $21.22 | 37,000 | — | — |
| 2000-05-05 | $20.88 | $20.88 | 15,400 | — | — |
| 2000-05-04 | $21.25 | $21.25 | 34,600 | — | — |
| 2000-05-03 | $19.50 | $19.50 | 58,600 | — | — |
| 2000-05-02 | $21.88 | $21.88 | 65,900 | — | — |
| 2000-05-01 | $22.06 | $22.06 | 109,000 | — | — |
| 2000-04-28 | $21.75 | $21.75 | 59,200 | — | — |
| 2000-04-27 | $21.75 | $21.75 | 73,000 | — | — |
| 2000-04-26 | $22.69 | $22.69 | 167,000 | — | — |
| 2000-04-25 | $20.88 | $20.88 | 28,100 | — | — |
| 2000-04-24 | $20.13 | $20.13 | 54,400 | — | — |
| 2000-04-20 | $23.00 | $23.00 | 61,900 | — | — |
| 2000-04-19 | $22.00 | $22.00 | 85,200 | — | — |
| 2000-04-18 | $20.13 | $20.13 | 129,700 | — | — |
| 2000-04-17 | $16.00 | $16.00 | 221,900 | — | — |
| 2000-04-14 | $15.00 | $15.00 | 232,500 | — | — |
| 2000-04-13 | $21.88 | $21.88 | 104,600 | — | — |
| 2000-04-12 | $26.00 | $26.00 | 84,600 | — | — |
| 2000-04-11 | $28.50 | $28.50 | 33,500 | — | — |
| 2000-04-10 | $30.00 | $30.00 | 66,700 | — | — |
| 2000-04-07 | $34.63 | $34.63 | 92,400 | — | — |
| 2000-04-06 | $27.25 | $27.25 | 58,300 | — | — |
| 2000-04-05 | $25.00 | $25.00 | 61,300 | — | — |
| 2000-04-04 | $24.88 | $24.88 | 190,700 | — | — |
| 2000-04-03 | $28.50 | $28.50 | 86,100 | — | — |
| 2000-03-31 | $29.38 | $29.38 | 159,500 | — | — |
| 2000-03-30 | $23.75 | $23.75 | 79,600 | — | — |
| 2000-03-29 | $24.75 | $24.75 | 94,900 | — | — |
| 2000-03-28 | $26.88 | $26.88 | 75,100 | — | — |
| 2000-03-27 | $30.25 | $30.25 | 58,800 | — | — |
| 2000-03-24 | $31.00 | $31.00 | 50,700 | — | — |
| 2000-03-23 | $31.00 | $31.00 | 75,200 | — | — |
| 2000-03-22 | $31.06 | $31.06 | 75,900 | — | — |
| 2000-03-21 | $30.94 | $30.94 | 145,700 | — | — |
| 2000-03-20 | $33.75 | $33.75 | 105,200 | — | — |
| 2000-03-17 | $38.25 | $38.25 | 78,100 | — | — |
| 2000-03-16 | $34.25 | $34.25 | 125,500 | — | — |
| 2000-03-15 | $34.13 | $34.13 | 245,200 | — | — |
| 2000-03-14 | $41.00 | $41.00 | 67,900 | — | — |
| 2000-03-13 | $44.25 | $44.25 | 107,400 | — | — |
| 2000-03-10 | $44.75 | $44.75 | 78,500 | — | — |
| 2000-03-09 | $44.00 | $44.00 | 102,200 | — | — |
| 2000-03-08 | $46.13 | $46.13 | 138,000 | — | — |
| 2000-03-07 | $48.00 | $48.00 | 113,600 | — | — |
| 2000-03-06 | $51.63 | $51.63 | 166,500 | — | — |
| 2000-03-03 | $48.75 | $48.75 | 69,200 | — | — |
| 2000-03-02 | $47.38 | $47.38 | 89,000 | — | — |
| 2000-03-01 | $51.50 | $51.50 | 154,400 | — | — |
| 2000-02-29 | $50.25 | $50.25 | 193,400 | — | — |
| 2000-02-28 | $54.50 | $54.50 | 417,900 | — | — |
| 2000-02-25 | $46.25 | $46.25 | 206,500 | — | — |
| 2000-02-24 | $40.50 | $40.50 | 72,700 | — | — |
| 2000-02-23 | $41.50 | $41.50 | 135,000 | — | — |
| 2000-02-22 | $40.00 | $40.00 | 155,900 | — | — |
| 2000-02-18 | $43.13 | $43.13 | 119,100 | — | — |
| 2000-02-17 | $44.94 | $44.94 | 97,900 | — | — |
| 2000-02-16 | $46.13 | $46.13 | 95,300 | — | — |
| 2000-02-15 | $43.88 | $43.88 | 239,900 | — | — |
| 2000-02-14 | $49.25 | $49.25 | 334,000 | — | — |
| 2000-02-11 | $41.50 | $41.50 | 256,100 | — | — |
| 2000-02-10 | $45.00 | $45.00 | 176,000 | — | — |
| 2000-02-09 | $51.00 | $51.00 | 216,700 | — | — |
| 2000-02-08 | $48.06 | $48.06 | 416,900 | — | — |
| 2000-02-07 | $54.25 | $54.25 | 981,200 | — | — |
| 2000-02-04 | $35.25 | $35.25 | 431,300 | — | — |
| 2000-02-03 | $30.25 | $30.25 | 344,700 | — | — |
| 2000-02-02 | $28.63 | $28.63 | 348,300 | — | — |
| 2000-02-01 | $20.75 | $20.75 | 39,900 | — | — |
| 2000-01-31 | $19.88 | $19.88 | 85,600 | — | — |
| 2000-01-28 | $21.50 | $21.50 | 134,400 | — | — |
| 2000-01-27 | $24.13 | $24.13 | 112,200 | — | — |
| 2000-01-26 | $24.75 | $24.75 | 64,400 | — | — |
| 2000-01-25 | $24.75 | $24.75 | 125,000 | — | — |
| 2000-01-24 | $23.06 | $23.06 | 280,900 | — | — |
| 2000-01-21 | $22.81 | $22.81 | 169,300 | — | — |
| 2000-01-20 | $21.00 | $21.00 | 282,800 | — | — |
| 2000-01-19 | $22.31 | $22.31 | 339,800 | — | — |
| 2000-01-18 | $19.25 | $19.25 | 350,200 | — | — |
| 2000-01-14 | $14.13 | $14.13 | 20,600 | — | — |
| 2000-01-13 | $14.50 | $14.50 | 13,100 | — | — |
| 2000-01-12 | $15.38 | $15.38 | 16,100 | — | — |
| 2000-01-11 | $15.38 | $15.38 | 51,800 | — | — |
| 2000-01-10 | $16.13 | $16.13 | 79,000 | — | — |
| 2000-01-07 | $15.75 | $15.75 | 109,900 | — | — |
| 2000-01-06 | $13.88 | $13.88 | 62,600 | — | — |
| 2000-01-05 | $15.00 | $15.00 | 147,000 | — | — |
| 2000-01-04 | $11.63 | $11.63 | 79,800 | — | — |
| 2000-01-03 | $13.56 | $13.56 | 172,600 | — | — |