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
- 1998-04-24 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 | $10.31 | $10.31 | 12,300 | — | — |
| 2000-12-28 | $10.38 | $10.37 | 11,100 | — | — |
| 2000-12-27 | $9.13 | $9.12 | 3,300 | — | — |
| 2000-12-26 | $9.06 | $9.06 | 6,900 | — | — |
| 2000-12-22 | $9.19 | $9.19 | 25,000 | — | — |
| 2000-12-21 | $9.06 | $9.06 | 73,000 | — | — |
| 2000-12-20 | $9.19 | $9.19 | 48,700 | — | — |
| 2000-12-19 | $9.25 | $9.25 | 1,800 | — | — |
| 2000-12-18 | $9.25 | $9.25 | 28,000 | — | — |
| 2000-12-15 | $9.50 | $9.50 | 6,200 | — | — |
| 2000-12-14 | $9.00 | $9.00 | 25,600 | — | — |
| 2000-12-13 | $8.94 | $8.94 | 14,600 | — | — |
| 2000-12-12 | $8.50 | $8.50 | 135,300 | — | — |
| 2000-12-11 | $8.50 | $8.50 | 156,600 | — | — |
| 2000-12-08 | $8.63 | $8.62 | 25,100 | — | — |
| 2000-12-07 | $8.50 | $8.50 | 138,300 | — | — |
| 2000-12-06 | $7.91 | $7.91 | 64,300 | — | — |
| 2000-12-05 | $8.13 | $8.12 | 94,200 | — | — |
| 2000-12-04 | $8.50 | $8.50 | 13,000 | — | — |
| 2000-12-01 | $9.38 | $9.37 | 7,300 | — | — |
| 2000-11-30 | $9.25 | $9.25 | 3,400 | — | — |
| 2000-11-29 | $9.75 | $9.75 | 5,400 | — | — |
| 2000-11-28 | $10.06 | $10.06 | 5,600 | — | — |
| 2000-11-27 | $10.06 | $10.06 | 25,400 | — | — |
| 2000-11-24 | $10.63 | $10.62 | 100 | — | — |
| 2000-11-22 | $10.00 | $10.00 | 16,900 | — | — |
| 2000-11-21 | $10.25 | $10.25 | 17,600 | — | — |
| 2000-11-20 | $10.63 | $10.62 | 7,600 | — | — |
| 2000-11-17 | $10.63 | $10.62 | 101,400 | — | — |
| 2000-11-16 | $10.44 | $10.44 | 123,700 | — | — |
| 2000-11-15 | $11.00 | $11.00 | 3,600 | — | — |
| 2000-11-14 | $10.88 | $10.87 | 61,700 | — | — |
| 2000-11-13 | $10.88 | $10.87 | 8,500 | — | — |
| 2000-11-10 | $11.25 | $11.25 | 269,800 | — | — |
| 2000-11-09 | $11.63 | $11.62 | 100,900 | — | — |
| 2000-11-08 | $11.75 | $11.75 | 700 | — | — |
| 2000-11-07 | $11.88 | $11.87 | 600 | — | — |
| 2000-11-06 | $12.00 | $12.00 | 20,300 | — | — |
| 2000-11-03 | $13.00 | $13.00 | 11,700 | — | — |
| 2000-11-02 | $12.94 | $12.94 | 25,000 | — | — |
| 2000-11-01 | $11.50 | $11.50 | 1,100 | — | — |
| 2000-10-31 | $11.13 | $11.12 | 10,900 | — | — |
| 2000-10-30 | $10.75 | $10.75 | 28,600 | — | — |
| 2000-10-27 | $10.75 | $10.75 | 29,500 | — | — |
| 2000-10-26 | $11.38 | $11.37 | 4,700 | — | — |
| 2000-10-25 | $11.00 | $11.00 | 7,800 | — | — |
| 2000-10-24 | $10.75 | $10.75 | 26,200 | — | — |
| 2000-10-23 | $10.88 | $10.87 | 8,700 | — | — |
| 2000-10-20 | $11.00 | $11.00 | 9,400 | — | — |
| 2000-10-19 | $11.00 | $11.00 | 1,200 | — | — |
| 2000-10-18 | $11.00 | $11.00 | 200 | — | — |
| 2000-10-17 | $11.50 | $11.50 | 5,900 | — | — |
| 2000-10-16 | $11.25 | $11.25 | 3,800 | — | — |
| 2000-10-13 | $11.06 | $11.06 | 2,900 | — | — |
| 2000-10-12 | $10.81 | $10.81 | 10,200 | — | — |
| 2000-10-11 | $11.31 | $11.31 | 5,700 | — | — |
| 2000-10-10 | $11.00 | $11.00 | 8,000 | — | — |
| 2000-10-09 | $10.88 | $10.87 | 30,700 | — | — |
| 2000-10-06 | $10.25 | $10.25 | 22,700 | — | — |
| 2000-10-05 | $11.08 | $11.08 | 3,800 | — | — |
| 2000-10-04 | $11.25 | $11.25 | 305,000 | — | — |
| 2000-10-03 | $11.75 | $11.75 | 3,100 | — | — |
| 2000-10-02 | $11.94 | $11.94 | 5,800 | — | — |
| 2000-09-29 | $12.13 | $12.12 | 600 | — | — |
| 2000-09-28 | $12.13 | $12.12 | 90,700 | — | — |
| 2000-09-27 | $12.75 | $12.75 | 21,700 | — | — |
| 2000-09-26 | $12.75 | $12.75 | 110,000 | — | — |
| 2000-09-25 | $15.00 | $15.00 | 50,100 | — | — |
| 2000-09-22 | $13.28 | $13.28 | 800 | — | — |
| 2000-09-21 | $13.50 | $13.50 | 7,600 | — | — |
| 2000-09-20 | $13.09 | $13.09 | 15,100 | — | — |
| 2000-09-19 | $13.00 | $13.00 | 22,900 | — | — |
| 2000-09-18 | $12.56 | $12.56 | 41,200 | — | — |
| 2000-09-15 | $12.16 | $12.16 | 37,600 | — | — |
| 2000-09-14 | $11.63 | $11.62 | 51,200 | — | — |
| 2000-09-13 | $11.06 | $11.06 | 13,800 | — | — |
| 2000-09-12 | $10.88 | $10.87 | 4,200 | — | — |
| 2000-09-11 | $10.69 | $10.69 | 47,700 | — | — |
| 2000-09-08 | $10.75 | $10.75 | 113,300 | — | — |
| 2000-09-07 | $10.63 | $10.62 | 150,100 | — | — |
| 2000-09-06 | $11.00 | $11.00 | 25,900 | — | — |
| 2000-09-05 | $11.00 | $11.00 | 39,400 | — | — |
| 2000-09-01 | $11.31 | $11.31 | 15,700 | — | — |
| 2000-08-31 | $11.25 | $11.25 | 71,600 | — | — |
| 2000-08-30 | $10.88 | $10.87 | 30,300 | — | — |
| 2000-08-29 | $11.00 | $11.00 | 34,600 | — | — |
| 2000-08-28 | $11.38 | $11.37 | 5,800 | — | — |
| 2000-08-25 | $11.13 | $11.12 | 82,100 | — | — |
| 2000-08-24 | $11.19 | $11.19 | 52,200 | — | — |
| 2000-08-23 | $11.56 | $11.56 | 25,000 | — | — |
| 2000-08-22 | $11.88 | $11.87 | 12,700 | — | — |
| 2000-08-21 | $11.69 | $11.69 | 8,000 | — | — |
| 2000-08-18 | $11.75 | $11.75 | 57,000 | — | — |
| 2000-08-17 | $11.88 | $11.87 | 17,000 | — | — |
| 2000-08-16 | $11.94 | $11.94 | 7,300 | — | — |
| 2000-08-15 | $11.88 | $11.87 | 29,200 | — | — |
| 2000-08-14 | $11.75 | $11.75 | 53,500 | — | — |
| 2000-08-11 | $11.75 | $11.75 | 5,800 | — | — |
| 2000-08-10 | $11.56 | $11.56 | 3,000 | — | — |
| 2000-08-09 | $12.00 | $12.00 | 12,900 | — | — |
| 2000-08-08 | $11.69 | $11.69 | 17,300 | — | — |
| 2000-08-07 | $12.38 | $12.37 | 16,900 | — | — |
| 2000-08-04 | $11.50 | $11.50 | 20,200 | — | — |
| 2000-08-03 | $12.38 | $12.37 | 14,600 | — | — |
| 2000-08-02 | $12.00 | $12.00 | 8,100 | — | — |
| 2000-08-01 | $12.13 | $12.12 | 16,300 | — | — |
| 2000-07-31 | $12.38 | $12.37 | 124,400 | — | — |
| 2000-07-28 | $12.13 | $12.12 | 87,700 | — | — |
| 2000-07-27 | $12.38 | $12.37 | 33,500 | — | — |
| 2000-07-26 | $12.00 | $12.00 | 3,300 | — | — |
| 2000-07-25 | $12.00 | $12.00 | 41,800 | — | — |
| 2000-07-24 | $12.00 | $12.00 | 23,100 | — | — |
| 2000-07-21 | $12.38 | $12.37 | 21,200 | — | — |
| 2000-07-20 | $12.50 | $12.50 | 40,800 | — | — |
| 2000-07-19 | $12.06 | $12.06 | 47,400 | — | — |
| 2000-07-18 | $12.63 | $12.62 | 77,000 | — | — |
| 2000-07-17 | $13.50 | $13.50 | 48,100 | — | — |
| 2000-07-14 | $14.44 | $14.44 | 3,800 | — | — |
| 2000-07-13 | $14.63 | $14.62 | 900 | — | — |
| 2000-07-12 | $13.89 | $13.89 | 24,600 | — | — |
| 2000-07-11 | $15.25 | $15.25 | 21,400 | — | — |
| 2000-07-10 | $15.16 | $15.16 | 3,200 | — | — |
| 2000-07-07 | $14.88 | $14.87 | 49,500 | — | — |
| 2000-07-06 | $15.00 | $15.00 | 16,200 | — | — |
| 2000-07-05 | $15.50 | $15.50 | 14,800 | — | — |
| 2000-07-03 | $15.13 | $15.12 | 29,900 | — | — |
| 2000-06-30 | $17.63 | $17.62 | 468,200 | — | — |
| 2000-06-29 | $14.63 | $14.62 | 81,500 | — | — |
| 2000-06-28 | $15.56 | $15.56 | 44,500 | — | — |
| 2000-06-27 | $16.31 | $16.31 | 197,800 | — | — |
| 2000-06-26 | $17.63 | $17.62 | 49,200 | — | — |
| 2000-06-23 | $16.44 | $16.44 | 20,300 | — | — |
| 2000-06-22 | $16.38 | $16.37 | 37,800 | — | — |
| 2000-06-21 | $16.81 | $16.81 | 54,100 | — | — |
| 2000-06-20 | $16.63 | $16.62 | 39,900 | — | — |
| 2000-06-19 | $16.50 | $16.50 | 14,700 | — | — |
| 2000-06-16 | $16.25 | $16.25 | 24,000 | — | — |
| 2000-06-15 | $16.19 | $16.19 | 21,600 | — | — |
| 2000-06-14 | $16.75 | $16.75 | 171,500 | — | — |
| 2000-06-13 | $17.75 | $17.75 | 24,700 | — | — |
| 2000-06-12 | $18.13 | $18.12 | 68,700 | — | — |
| 2000-06-09 | $16.94 | $16.94 | 63,800 | — | — |
| 2000-06-08 | $19.25 | $19.25 | 22,100 | — | — |
| 2000-06-07 | $19.75 | $19.75 | 37,400 | — | — |
| 2000-06-06 | $19.88 | $19.87 | 138,500 | — | — |
| 2000-06-05 | $22.00 | $22.00 | 19,300 | — | — |
| 2000-06-02 | $20.50 | $20.50 | 17,600 | — | — |
| 2000-06-01 | $17.94 | $17.94 | 2,800 | — | — |
| 2000-05-31 | $17.88 | $17.87 | 22,600 | — | — |
| 2000-05-30 | $17.88 | $17.87 | 21,100 | — | — |
| 2000-05-26 | $17.75 | $17.75 | 700 | — | — |
| 2000-05-25 | $17.81 | $17.81 | 7,700 | — | — |
| 2000-05-24 | $17.81 | $17.81 | 27,300 | — | — |
| 2000-05-23 | $17.69 | $17.69 | 13,200 | — | — |
| 2000-05-22 | $18.44 | $18.44 | 30,000 | — | — |
| 2000-05-19 | $18.69 | $18.69 | 27,600 | — | — |
| 2000-05-18 | $18.81 | $18.81 | 8,100 | — | — |
| 2000-05-17 | $18.88 | $18.87 | 72,300 | — | — |
| 2000-05-16 | $19.13 | $19.12 | 40,100 | — | — |
| 2000-05-15 | $19.19 | $19.19 | 18,300 | — | — |
| 2000-05-12 | $18.19 | $18.19 | 14,600 | — | — |
| 2000-05-11 | $17.38 | $17.37 | 14,300 | — | — |
| 2000-05-10 | $17.63 | $17.62 | 97,400 | — | — |
| 2000-05-09 | $17.50 | $17.50 | 40,600 | — | — |
| 2000-05-08 | $18.50 | $18.50 | 14,900 | — | — |
| 2000-05-05 | $18.38 | $18.38 | 11,200 | — | — |
| 2000-05-04 | $18.50 | $18.50 | 66,900 | — | — |
| 2000-05-03 | $18.13 | $18.12 | 3,800 | — | — |
| 2000-05-02 | $19.88 | $19.87 | 14,700 | — | — |
| 2000-05-01 | $19.81 | $19.81 | 37,200 | — | — |
| 2000-04-28 | $20.31 | $20.31 | 22,900 | — | — |
| 2000-04-27 | $20.13 | $20.12 | 5,400 | — | — |
| 2000-04-26 | $20.44 | $20.44 | 35,500 | — | — |
| 2000-04-25 | $19.75 | $19.75 | 1,800 | — | — |
| 2000-04-24 | $17.75 | $17.75 | 24,100 | — | — |
| 2000-04-20 | $17.19 | $17.19 | 15,000 | — | — |
| 2000-04-19 | $15.13 | $15.12 | 96,600 | — | — |
| 2000-04-18 | $14.75 | $14.75 | 152,600 | — | — |
| 2000-04-17 | $13.50 | $13.50 | 45,400 | — | — |
| 2000-04-14 | $13.00 | $13.00 | 38,300 | — | — |
| 2000-04-13 | $14.94 | $14.94 | 168,400 | — | — |
| 2000-04-12 | $15.00 | $15.00 | 178,400 | — | — |
| 2000-04-11 | $16.38 | $16.37 | 20,700 | — | — |
| 2000-04-10 | $16.81 | $16.81 | 38,500 | — | — |
| 2000-04-07 | $18.63 | $18.62 | 59,600 | — | — |
| 2000-04-06 | $19.38 | $19.37 | 48,000 | — | — |
| 2000-04-05 | $19.06 | $19.06 | 48,200 | — | — |
| 2000-04-04 | $19.31 | $19.31 | 147,600 | — | — |
| 2000-04-03 | $19.25 | $19.25 | 90,900 | — | — |
| 2000-03-31 | $19.44 | $19.44 | 24,200 | — | — |
| 2000-03-30 | $18.88 | $18.87 | 106,700 | — | — |
| 2000-03-29 | $19.75 | $19.75 | 127,700 | — | — |
| 2000-03-28 | $19.94 | $19.94 | 156,100 | — | — |
| 2000-03-27 | $20.50 | $20.50 | 49,000 | — | — |
| 2000-03-24 | $20.50 | $20.50 | 66,600 | — | — |
| 2000-03-23 | $20.50 | $20.50 | 83,800 | — | — |
| 2000-03-22 | $20.75 | $20.75 | 33,600 | — | — |
| 2000-03-21 | $20.69 | $20.69 | 164,200 | — | — |
| 2000-03-20 | $20.06 | $20.06 | 217,900 | — | — |
| 2000-03-17 | $21.38 | $21.37 | 132,800 | — | — |
| 2000-03-16 | $20.50 | $20.50 | 74,400 | — | — |
| 2000-03-15 | $21.63 | $21.62 | 42,600 | — | — |
| 2000-03-14 | $25.50 | $25.50 | 99,200 | — | — |
| 2000-03-13 | $28.63 | $28.62 | 28,000 | — | — |
| 2000-03-10 | $28.63 | $28.62 | 50,300 | — | — |
| 2000-03-09 | $28.94 | $28.94 | 12,500 | — | — |
| 2000-03-08 | $28.75 | $28.75 | 2,700 | — | — |
| 2000-03-07 | $28.75 | $28.75 | 14,300 | — | — |
| 2000-03-06 | $28.75 | $28.75 | 2,900 | — | — |
| 2000-03-03 | $27.75 | $27.75 | 200 | — | — |
| 2000-03-02 | $27.00 | $27.00 | 7,200 | — | — |
| 2000-03-01 | $26.50 | $26.50 | 26,400 | — | — |
| 2000-02-29 | $27.38 | $27.37 | 21,000 | — | — |
| 2000-02-28 | $28.63 | $28.62 | 47,500 | — | — |
| 2000-02-25 | $28.38 | $28.38 | 83,800 | — | — |
| 2000-02-24 | $28.56 | $28.56 | 33,700 | — | — |
| 2000-02-23 | $28.50 | $28.50 | 1,100 | — | — |
| 2000-02-22 | $29.38 | $29.37 | 69,900 | — | — |
| 2000-02-18 | $29.75 | $29.75 | 38,700 | — | — |
| 2000-02-17 | $30.13 | $30.12 | 39,400 | — | — |
| 2000-02-16 | $31.31 | $31.31 | 8,000 | — | — |
| 2000-02-15 | $31.25 | $31.25 | 44,900 | — | — |
| 2000-02-14 | $31.50 | $31.50 | 32,400 | — | — |
| 2000-02-11 | $31.13 | $31.12 | 48,300 | — | — |
| 2000-02-10 | $31.00 | $31.00 | 2,500 | — | — |
| 2000-02-09 | $31.13 | $31.12 | 4,100 | — | — |
| 2000-02-08 | $31.13 | $31.12 | 9,500 | — | — |
| 2000-02-07 | $31.44 | $31.44 | 37,300 | — | — |
| 2000-02-04 | $31.25 | $31.25 | 52,800 | — | — |
| 2000-02-03 | $31.00 | $31.00 | 6,300 | — | — |
| 2000-02-02 | $30.00 | $30.00 | 28,100 | — | — |
| 2000-02-01 | $30.88 | $30.87 | 46,400 | — | — |
| 2000-01-31 | $30.25 | $30.25 | 30,000 | — | — |
| 2000-01-28 | $29.75 | $29.75 | 4,100 | — | — |
| 2000-01-27 | $30.25 | $30.25 | 11,400 | — | — |
| 2000-01-26 | $30.00 | $30.00 | 7,900 | — | — |
| 2000-01-25 | $28.75 | $28.75 | 18,800 | — | — |
| 2000-01-24 | $30.75 | $30.75 | 31,300 | — | — |
| 2000-01-21 | $29.88 | $29.87 | 38,700 | — | — |
| 2000-01-20 | $30.00 | $30.00 | 120,700 | — | — |
| 2000-01-19 | $30.00 | $30.00 | 90,900 | — | — |
| 2000-01-18 | $30.00 | $30.00 | 17,400 | — | — |
| 2000-01-14 | $27.25 | $27.25 | 186,800 | — | — |
| 2000-01-13 | $27.75 | $27.75 | 4,600 | — | — |
| 2000-01-12 | $26.00 | $26.00 | 120,200 | — | — |
| 2000-01-11 | $26.38 | $26.37 | 9,900 | — | — |
| 2000-01-10 | $28.13 | $28.12 | 38,000 | — | — |
| 2000-01-07 | $30.25 | $30.25 | 32,700 | — | — |
| 2000-01-06 | $30.25 | $30.25 | 18,500 | — | — |
| 2000-01-05 | $29.50 | $29.50 | 38,400 | — | — |
| 2000-01-04 | $29.75 | $29.75 | 25,600 | — | — |
| 2000-01-03 | $31.38 | $31.37 | 36,300 | — | — |