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
- 1998-03-03 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 | $10.38 | $10.37 | 153,500 | — | — |
| 2000-12-28 | $10.31 | $10.31 | 180,600 | — | — |
| 2000-12-27 | $9.63 | $9.63 | 203,900 | — | — |
| 2000-12-26 | $9.50 | $9.50 | 58,500 | — | — |
| 2000-12-22 | $9.50 | $9.50 | 169,200 | — | — |
| 2000-12-21 | $9.81 | $9.81 | 201,200 | — | — |
| 2000-12-20 | $9.78 | $9.78 | 172,500 | — | — |
| 2000-12-19 | $9.31 | $9.31 | 269,200 | — | — |
| 2000-12-18 | $9.09 | $9.09 | 256,500 | — | — |
| 2000-12-15 | $9.98 | $9.98 | 172,700 | — | — |
| 2000-12-14 | $10.69 | $10.69 | 68,800 | — | — |
| 2000-12-13 | $10.75 | $10.75 | 189,800 | — | — |
| 2000-12-12 | $10.50 | $10.50 | 653,300 | — | — |
| 2000-12-11 | $11.75 | $11.75 | 755,900 | — | — |
| 2000-12-08 | $9.81 | $9.81 | 2,582,100 | — | — |
| 2000-12-07 | $17.50 | $17.50 | 533,000 | — | — |
| 2000-12-06 | $18.94 | $18.94 | 298,300 | — | — |
| 2000-12-05 | $23.00 | $23.00 | 170,600 | — | — |
| 2000-12-04 | $21.19 | $21.19 | 140,900 | — | — |
| 2000-12-01 | $20.56 | $20.56 | 188,100 | — | — |
| 2000-11-30 | $17.31 | $17.31 | 330,900 | — | — |
| 2000-11-29 | $21.44 | $21.44 | 127,100 | — | — |
| 2000-11-28 | $21.25 | $21.25 | 181,700 | — | — |
| 2000-11-27 | $23.06 | $23.06 | 69,300 | — | — |
| 2000-11-24 | $24.88 | $24.88 | 19,600 | — | — |
| 2000-11-22 | $24.38 | $24.38 | 61,200 | — | — |
| 2000-11-21 | $24.06 | $24.06 | 155,600 | — | — |
| 2000-11-20 | $26.38 | $26.38 | 114,600 | — | — |
| 2000-11-17 | $27.25 | $27.25 | 51,500 | — | — |
| 2000-11-16 | $26.75 | $26.75 | 87,500 | — | — |
| 2000-11-15 | $28.00 | $28.00 | 121,200 | — | — |
| 2000-11-14 | $30.00 | $30.00 | 112,300 | — | — |
| 2000-11-13 | $28.50 | $28.50 | 152,600 | — | — |
| 2000-11-10 | $27.06 | $27.06 | 178,700 | — | — |
| 2000-11-09 | $28.88 | $28.87 | 243,500 | — | — |
| 2000-11-08 | $29.00 | $29.00 | 194,100 | — | — |
| 2000-11-07 | $29.25 | $29.25 | 209,500 | — | — |
| 2000-11-06 | $26.69 | $26.69 | 64,500 | — | — |
| 2000-11-03 | $27.94 | $27.94 | 162,100 | — | — |
| 2000-11-02 | $27.88 | $27.88 | 327,900 | — | — |
| 2000-11-01 | $26.75 | $26.75 | 213,000 | — | — |
| 2000-10-31 | $27.27 | $27.27 | 446,100 | — | — |
| 2000-10-30 | $27.25 | $27.25 | 148,900 | — | — |
| 2000-10-27 | $29.00 | $29.00 | 540,400 | — | — |
| 2000-10-26 | $29.00 | $29.00 | 342,200 | — | — |
| 2000-10-25 | $26.00 | $26.00 | 383,200 | — | — |
| 2000-10-24 | $26.50 | $26.50 | 356,700 | — | — |
| 2000-10-23 | $26.55 | $26.55 | 185,300 | — | — |
| 2000-10-20 | $25.25 | $25.25 | 860,400 | — | — |
| 2000-10-19 | $22.63 | $22.62 | 787,700 | — | — |
| 2000-10-18 | $23.25 | $23.25 | 586,900 | — | — |
| 2000-10-17 | $25.94 | $25.94 | 1,442,000 | — | — |
| 2000-10-16 | $43.06 | $43.06 | 130,300 | — | — |
| 2000-10-13 | $44.38 | $44.38 | 275,500 | — | — |
| 2000-10-12 | $37.25 | $37.25 | 102,100 | — | — |
| 2000-10-11 | $41.38 | $41.38 | 325,700 | — | — |
| 2000-10-10 | $43.97 | $43.97 | 247,400 | — | — |
| 2000-10-09 | $39.69 | $39.69 | 115,400 | — | — |
| 2000-10-06 | $37.25 | $37.25 | 373,000 | — | — |
| 2000-10-05 | $41.88 | $41.87 | 334,700 | — | — |
| 2000-10-04 | $45.88 | $45.87 | 602,100 | — | — |
| 2000-10-03 | $48.00 | $48.00 | 396,400 | — | — |
| 2000-10-02 | $47.63 | $47.63 | 638,400 | — | — |
| 2000-09-29 | $57.00 | $57.00 | 775,700 | — | — |
| 2000-09-28 | $65.31 | $65.31 | 124,800 | — | — |
| 2000-09-27 | $61.25 | $61.25 | 65,400 | — | — |
| 2000-09-26 | $59.63 | $59.63 | 133,600 | — | — |
| 2000-09-25 | $59.81 | $59.81 | 273,300 | — | — |
| 2000-09-22 | $62.19 | $62.19 | 286,300 | — | — |
| 2000-09-21 | $67.50 | $67.50 | 124,000 | — | — |
| 2000-09-20 | $66.00 | $66.00 | 143,000 | — | — |
| 2000-09-19 | $66.00 | $66.00 | 100,800 | — | — |
| 2000-09-18 | $66.00 | $66.00 | 142,900 | — | — |
| 2000-09-15 | $65.38 | $65.38 | 59,900 | — | — |
| 2000-09-14 | $68.25 | $68.25 | 77,900 | — | — |
| 2000-09-13 | $67.25 | $67.25 | 61,200 | — | — |
| 2000-09-12 | $64.25 | $64.25 | 56,400 | — | — |
| 2000-09-11 | $63.19 | $63.19 | 122,500 | — | — |
| 2000-09-08 | $64.31 | $64.31 | 86,400 | — | — |
| 2000-09-07 | $69.25 | $69.25 | 64,200 | — | — |
| 2000-09-06 | $68.06 | $68.06 | 65,300 | — | — |
| 2000-09-05 | $67.00 | $67.00 | 170,000 | — | — |
| 2000-09-01 | $67.00 | $67.00 | 126,700 | — | — |
| 2000-08-31 | $64.75 | $64.75 | 368,100 | — | — |
| 2000-08-30 | $60.38 | $60.38 | 181,300 | — | — |
| 2000-08-29 | $57.56 | $57.56 | 190,900 | — | — |
| 2000-08-28 | $51.94 | $51.94 | 87,300 | — | — |
| 2000-08-25 | $52.50 | $52.50 | 25,200 | — | — |
| 2000-08-24 | $54.44 | $54.44 | 24,800 | — | — |
| 2000-08-23 | $54.75 | $54.75 | 50,200 | — | — |
| 2000-08-22 | $55.00 | $55.00 | 91,300 | — | — |
| 2000-08-21 | $52.19 | $52.19 | 47,900 | — | — |
| 2000-08-18 | $52.75 | $52.75 | 44,900 | — | — |
| 2000-08-17 | $52.38 | $52.38 | 71,900 | — | — |
| 2000-08-16 | $50.00 | $50.00 | 63,100 | — | — |
| 2000-08-15 | $49.25 | $49.25 | 112,800 | — | — |
| 2000-08-14 | $51.19 | $51.19 | 172,400 | — | — |
| 2000-08-11 | $49.94 | $49.94 | 270,500 | — | — |
| 2000-08-10 | $50.75 | $50.75 | 115,500 | — | — |
| 2000-08-09 | $52.56 | $52.56 | 218,800 | — | — |
| 2000-08-08 | $52.38 | $52.38 | 76,800 | — | — |
| 2000-08-07 | $53.38 | $53.38 | 335,500 | — | — |
| 2000-08-04 | $51.06 | $51.06 | 124,500 | — | — |
| 2000-08-03 | $49.75 | $49.75 | 136,700 | — | — |
| 2000-08-02 | $49.63 | $49.63 | 73,400 | — | — |
| 2000-08-01 | $47.25 | $47.25 | 254,100 | — | — |
| 2000-07-31 | $45.19 | $45.19 | 227,200 | — | — |
| 2000-07-28 | $48.00 | $48.00 | 148,700 | — | — |
| 2000-07-27 | $51.38 | $51.38 | 72,600 | — | — |
| 2000-07-26 | $52.75 | $52.75 | 131,300 | — | — |
| 2000-07-25 | $53.88 | $53.87 | 231,900 | — | — |
| 2000-07-24 | $51.75 | $51.75 | 287,500 | — | — |
| 2000-07-21 | $53.88 | $53.87 | 146,600 | — | — |
| 2000-07-20 | $57.00 | $57.00 | 299,300 | — | — |
| 2000-07-19 | $58.19 | $58.19 | 339,800 | — | — |
| 2000-07-18 | $53.44 | $53.44 | 452,300 | — | — |
| 2000-07-17 | $51.81 | $51.81 | 240,300 | — | — |
| 2000-07-14 | $52.88 | $52.87 | 349,000 | — | — |
| 2000-07-13 | $54.31 | $54.31 | 165,100 | — | — |
| 2000-07-12 | $56.38 | $56.37 | 160,900 | — | — |
| 2000-07-11 | $56.75 | $56.75 | 157,900 | — | — |
| 2000-07-10 | $59.06 | $59.06 | 113,000 | — | — |
| 2000-07-07 | $60.00 | $60.00 | 299,000 | — | — |
| 2000-07-06 | $61.81 | $61.81 | 132,500 | — | — |
| 2000-07-05 | $57.69 | $57.69 | 64,200 | — | — |
| 2000-07-03 | $56.50 | $56.50 | 53,600 | — | — |
| 2000-06-30 | $57.00 | $57.00 | 76,700 | — | — |
| 2000-06-29 | $55.56 | $55.56 | 71,800 | — | — |
| 2000-06-28 | $55.25 | $55.25 | 87,000 | — | — |
| 2000-06-27 | $55.50 | $55.50 | 159,300 | — | — |
| 2000-06-26 | $50.00 | $50.00 | 77,900 | — | — |
| 2000-06-23 | $50.00 | $50.00 | 82,000 | — | — |
| 2000-06-22 | $48.50 | $48.50 | 220,500 | — | — |
| 2000-06-21 | $49.81 | $49.81 | 101,500 | — | — |
| 2000-06-20 | $49.06 | $49.06 | 174,600 | — | — |
| 2000-06-19 | $51.81 | $51.81 | 109,400 | — | — |
| 2000-06-16 | $51.50 | $51.50 | 90,300 | — | — |
| 2000-06-15 | $49.81 | $49.81 | 412,900 | — | — |
| 2000-06-14 | $52.50 | $52.50 | 296,600 | — | — |
| 2000-06-13 | $52.38 | $52.38 | 170,500 | — | — |
| 2000-06-12 | $50.19 | $50.19 | 186,400 | — | — |
| 2000-06-09 | $47.00 | $47.00 | 158,600 | — | — |
| 2000-06-08 | $46.44 | $46.44 | 102,600 | — | — |
| 2000-06-07 | $43.69 | $43.69 | 209,300 | — | — |
| 2000-06-06 | $43.44 | $43.44 | 175,100 | — | — |
| 2000-06-05 | $43.00 | $43.00 | 206,000 | — | — |
| 2000-06-02 | $44.81 | $44.81 | 198,700 | — | — |
| 2000-06-01 | $43.06 | $43.06 | 198,700 | — | — |
| 2000-05-31 | $40.56 | $40.56 | 260,700 | — | — |
| 2000-05-30 | $37.69 | $37.69 | 228,600 | — | — |
| 2000-05-26 | $35.50 | $35.50 | 90,100 | — | — |
| 2000-05-25 | $35.44 | $35.44 | 106,300 | — | — |
| 2000-05-24 | $34.81 | $34.81 | 129,300 | — | — |
| 2000-05-23 | $32.83 | $32.83 | 91,950 | — | — |
| 2000-05-22 | $34.29 | $34.29 | 117,000 | — | — |
| 2000-05-19 | $34.83 | $34.83 | 170,550 | — | — |
| 2000-05-18 | $36.67 | $36.67 | 249,600 | — | — |
| 2000-05-17 | $34.42 | $34.42 | 140,250 | — | — |
| 2000-05-16 | $34.42 | $34.42 | 179,400 | — | — |
| 2000-05-15 | $36.00 | $36.00 | 156,900 | — | — |
| 2000-05-12 | $34.63 | $34.63 | 91,350 | — | — |
| 2000-05-11 | $33.42 | $33.42 | 208,050 | — | — |
| 2000-05-10 | $33.92 | $33.92 | 226,500 | — | — |
| 2000-05-09 | $35.42 | $35.42 | 287,850 | — | — |
| 2000-05-08 | $34.00 | $34.00 | 324,000 | — | — |
| 2000-05-05 | $31.83 | $31.83 | 306,450 | — | — |
| 2000-05-04 | $30.75 | $30.75 | 127,200 | — | — |
| 2000-05-03 | $31.75 | $31.75 | 348,300 | — | — |
| 2000-05-02 | $31.50 | $31.50 | 267,750 | — | — |
| 2000-05-01 | $36.71 | $36.71 | 486,900 | — | — |
| 2000-04-28 | $31.92 | $31.92 | 162,000 | — | — |
| 2000-04-27 | $30.58 | $30.58 | 137,850 | — | — |
| 2000-04-26 | $28.33 | $28.33 | 207,600 | — | — |
| 2000-04-25 | $30.04 | $30.04 | 458,100 | — | — |
| 2000-04-24 | $26.60 | $26.60 | 308,550 | — | — |
| 2000-04-20 | $28.50 | $28.50 | 1,168,950 | — | — |
| 2000-04-19 | $25.58 | $25.58 | 791,550 | — | — |
| 2000-04-18 | $22.67 | $22.67 | 309,600 | — | — |
| 2000-04-17 | $19.50 | $19.50 | 160,050 | — | — |
| 2000-04-14 | $19.13 | $19.13 | 139,500 | — | — |
| 2000-04-13 | $20.67 | $20.67 | 153,750 | — | — |
| 2000-04-12 | $20.33 | $20.33 | 235,200 | — | — |
| 2000-04-11 | $19.75 | $19.75 | 117,750 | — | — |
| 2000-04-10 | $20.46 | $20.46 | 141,600 | — | — |
| 2000-04-07 | $21.08 | $21.08 | 88,350 | — | — |
| 2000-04-06 | $21.75 | $21.75 | 376,050 | — | — |
| 2000-04-05 | $21.17 | $21.17 | 223,650 | — | — |
| 2000-04-04 | $18.58 | $18.58 | 116,100 | — | — |
| 2000-04-03 | $19.42 | $19.42 | 217,650 | — | — |
| 2000-03-31 | $18.83 | $18.83 | 270,900 | — | — |
| 2000-03-30 | $18.25 | $18.25 | 224,850 | — | — |
| 2000-03-29 | $16.88 | $16.87 | 174,300 | — | — |
| 2000-03-28 | $16.67 | $16.67 | 323,250 | — | — |
| 2000-03-27 | $16.42 | $16.42 | 148,650 | — | — |
| 2000-03-24 | $16.83 | $16.83 | 119,400 | — | — |
| 2000-03-23 | $17.50 | $17.50 | 153,300 | — | — |
| 2000-03-22 | $18.08 | $18.08 | 380,550 | — | — |
| 2000-03-21 | $16.58 | $16.58 | 116,400 | — | — |
| 2000-03-20 | $16.58 | $16.58 | 145,500 | — | — |
| 2000-03-17 | $16.67 | $16.67 | 100,050 | — | — |
| 2000-03-16 | $16.00 | $16.00 | 220,350 | — | — |
| 2000-03-15 | $15.75 | $15.75 | 115,950 | — | — |
| 2000-03-14 | $15.92 | $15.92 | 169,350 | — | — |
| 2000-03-13 | $14.71 | $14.71 | 67,950 | — | — |
| 2000-03-10 | $14.75 | $14.75 | 84,900 | — | — |
| 2000-03-09 | $15.33 | $15.33 | 67,500 | — | — |
| 2000-03-08 | $15.67 | $15.67 | 65,850 | — | — |
| 2000-03-07 | $16.58 | $16.58 | 43,500 | — | — |
| 2000-03-06 | $17.00 | $17.00 | 57,450 | — | — |
| 2000-03-03 | $17.38 | $17.38 | 63,300 | — | — |
| 2000-03-02 | $17.92 | $17.92 | 38,700 | — | — |
| 2000-03-01 | $18.25 | $18.25 | 206,700 | — | — |
| 2000-02-29 | $17.54 | $17.54 | 70,050 | — | — |
| 2000-02-28 | $16.58 | $16.58 | 28,350 | — | — |
| 2000-02-25 | $15.75 | $15.75 | 76,350 | — | — |
| 2000-02-24 | $15.83 | $15.83 | 40,800 | — | — |
| 2000-02-23 | $16.00 | $16.00 | 130,950 | — | — |
| 2000-02-22 | $16.67 | $16.67 | 102,300 | — | — |
| 2000-02-18 | $18.33 | $18.33 | 138,000 | — | — |
| 2000-02-17 | $18.33 | $18.33 | 18,450 | — | — |
| 2000-02-16 | $18.25 | $18.25 | 37,800 | — | — |
| 2000-02-15 | $18.42 | $18.42 | 30,600 | — | — |
| 2000-02-14 | $18.17 | $18.17 | 99,000 | — | — |
| 2000-02-11 | $19.08 | $19.08 | 106,500 | — | — |
| 2000-02-10 | $19.33 | $19.33 | 82,800 | — | — |
| 2000-02-09 | $18.88 | $18.88 | 98,100 | — | — |
| 2000-02-08 | $19.33 | $19.33 | 55,800 | — | — |
| 2000-02-07 | $19.25 | $19.25 | 82,650 | — | — |
| 2000-02-04 | $19.75 | $19.75 | 217,200 | — | — |
| 2000-02-03 | $19.79 | $19.79 | 91,050 | — | — |
| 2000-02-02 | $19.46 | $19.46 | 40,050 | — | — |
| 2000-02-01 | $19.63 | $19.63 | 149,850 | — | — |
| 2000-01-31 | $19.67 | $19.67 | 198,300 | — | — |
| 2000-01-28 | $20.58 | $20.58 | 187,200 | — | — |
| 2000-01-27 | $21.00 | $21.00 | 450,750 | — | — |
| 2000-01-26 | $20.54 | $20.54 | 615,150 | — | — |
| 2000-01-25 | $19.92 | $19.92 | 224,550 | — | — |
| 2000-01-24 | $18.96 | $18.96 | 297,900 | — | — |
| 2000-01-21 | $18.33 | $18.33 | 193,950 | — | — |
| 2000-01-20 | $18.17 | $18.17 | 121,800 | — | — |
| 2000-01-19 | $18.88 | $18.88 | 686,850 | — | — |
| 2000-01-18 | $19.88 | $19.88 | 134,250 | — | — |
| 2000-01-14 | $18.67 | $18.67 | 71,100 | — | — |
| 2000-01-13 | $17.75 | $17.75 | 111,750 | — | — |
| 2000-01-12 | $18.50 | $18.50 | 95,100 | — | — |
| 2000-01-11 | $20.33 | $20.33 | 92,400 | — | — |
| 2000-01-10 | $20.96 | $20.96 | 146,700 | — | — |
| 2000-01-07 | $20.29 | $20.29 | 167,700 | — | — |
| 2000-01-06 | $19.75 | $19.75 | 55,950 | — | — |
| 2000-01-05 | $19.58 | $19.58 | 174,150 | — | — |
| 2000-01-04 | $20.33 | $20.33 | 178,950 | — | — |
| 2000-01-03 | $22.00 | $22.00 | 130,350 | — | — |