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
- 1998-05-28 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 | $3.63 | $3.62 | 551,700 | — | — |
| 2000-12-28 | $3.81 | $3.81 | 766,800 | — | — |
| 2000-12-27 | $3.59 | $3.59 | 702,000 | — | — |
| 2000-12-26 | $3.69 | $3.69 | 515,200 | — | — |
| 2000-12-22 | $3.94 | $3.94 | 1,430,100 | — | — |
| 2000-12-21 | $2.56 | $2.56 | 2,976,700 | — | — |
| 2000-12-20 | $2.98 | $2.98 | 2,280,800 | — | — |
| 2000-12-19 | $4.00 | $4.00 | 558,400 | — | — |
| 2000-12-18 | $4.44 | $4.44 | 358,600 | — | — |
| 2000-12-15 | $4.56 | $4.56 | 576,000 | — | — |
| 2000-12-14 | $5.06 | $5.06 | 1,107,300 | — | — |
| 2000-12-13 | $5.00 | $5.00 | 1,522,400 | — | — |
| 2000-12-12 | $5.31 | $5.31 | 1,357,900 | — | — |
| 2000-12-11 | $5.06 | $5.06 | 785,800 | — | — |
| 2000-12-08 | $4.38 | $4.38 | 1,220,600 | — | — |
| 2000-12-07 | $4.22 | $4.22 | 644,700 | — | — |
| 2000-12-06 | $5.06 | $5.06 | 1,146,500 | — | — |
| 2000-12-05 | $5.16 | $5.16 | 835,800 | — | — |
| 2000-12-04 | $4.28 | $4.28 | 1,591,600 | — | — |
| 2000-12-01 | $4.91 | $4.91 | 1,179,900 | — | — |
| 2000-11-30 | $5.56 | $5.56 | 1,233,200 | — | — |
| 2000-11-29 | $5.78 | $5.78 | 1,320,900 | — | — |
| 2000-11-28 | $6.09 | $6.09 | 1,281,000 | — | — |
| 2000-11-27 | $8.38 | $8.38 | 567,400 | — | — |
| 2000-11-24 | $8.38 | $8.38 | 557,100 | — | — |
| 2000-11-22 | $7.63 | $7.63 | 1,549,900 | — | — |
| 2000-11-21 | $10.69 | $10.69 | 1,083,000 | — | — |
| 2000-11-20 | $12.56 | $12.56 | 716,200 | — | — |
| 2000-11-17 | $14.13 | $14.13 | 361,300 | — | — |
| 2000-11-16 | $13.88 | $13.88 | 458,700 | — | — |
| 2000-11-15 | $15.06 | $15.06 | 747,900 | — | — |
| 2000-11-14 | $13.50 | $13.50 | 329,300 | — | — |
| 2000-11-13 | $13.00 | $13.00 | 278,500 | — | — |
| 2000-11-10 | $13.50 | $13.50 | 307,300 | — | — |
| 2000-11-09 | $14.81 | $14.81 | 210,500 | — | — |
| 2000-11-08 | $15.00 | $15.00 | 263,500 | — | — |
| 2000-11-07 | $15.31 | $15.31 | 356,900 | — | — |
| 2000-11-06 | $15.69 | $15.69 | 280,400 | — | — |
| 2000-11-03 | $16.88 | $16.88 | 778,500 | — | — |
| 2000-11-02 | $17.31 | $17.31 | 406,400 | — | — |
| 2000-11-01 | $15.75 | $15.75 | 303,500 | — | — |
| 2000-10-31 | $16.38 | $16.38 | 380,800 | — | — |
| 2000-10-30 | $16.00 | $16.00 | 621,000 | — | — |
| 2000-10-27 | $17.00 | $17.00 | 624,100 | — | — |
| 2000-10-26 | $15.81 | $15.81 | 557,800 | — | — |
| 2000-10-25 | $15.56 | $15.56 | 355,100 | — | — |
| 2000-10-24 | $17.00 | $17.00 | 795,500 | — | — |
| 2000-10-23 | $16.81 | $16.81 | 842,500 | — | — |
| 2000-10-20 | $18.31 | $18.31 | 2,054,700 | — | — |
| 2000-10-19 | $15.38 | $15.38 | 857,000 | — | — |
| 2000-10-18 | $14.31 | $14.31 | 1,011,300 | — | — |
| 2000-10-17 | $18.00 | $18.00 | 958,400 | — | — |
| 2000-10-16 | $18.25 | $18.25 | 1,205,300 | — | — |
| 2000-10-13 | $16.00 | $16.00 | 664,700 | — | — |
| 2000-10-12 | $13.06 | $13.06 | 650,700 | — | — |
| 2000-10-11 | $12.81 | $12.81 | 989,900 | — | — |
| 2000-10-10 | $13.00 | $13.00 | 890,300 | — | — |
| 2000-10-09 | $13.06 | $13.06 | 940,100 | — | — |
| 2000-10-06 | $13.19 | $13.19 | 717,200 | — | — |
| 2000-10-05 | $14.81 | $14.81 | 344,500 | — | — |
| 2000-10-04 | $14.94 | $14.94 | 580,000 | — | — |
| 2000-10-03 | $14.31 | $14.31 | 411,200 | — | — |
| 2000-10-02 | $14.69 | $14.69 | 498,000 | — | — |
| 2000-09-29 | $16.25 | $16.25 | 704,100 | — | — |
| 2000-09-28 | $17.38 | $17.37 | 581,800 | — | — |
| 2000-09-27 | $14.81 | $14.81 | 587,500 | — | — |
| 2000-09-26 | $15.81 | $15.81 | 302,900 | — | — |
| 2000-09-25 | $15.19 | $15.19 | 188,400 | — | — |
| 2000-09-22 | $16.00 | $16.00 | 322,600 | — | — |
| 2000-09-21 | $15.50 | $15.50 | 262,100 | — | — |
| 2000-09-20 | $15.06 | $15.06 | 668,000 | — | — |
| 2000-09-19 | $15.13 | $15.13 | 365,200 | — | — |
| 2000-09-18 | $15.00 | $15.00 | 235,700 | — | — |
| 2000-09-15 | $16.19 | $16.19 | 458,100 | — | — |
| 2000-09-14 | $17.00 | $17.00 | 632,100 | — | — |
| 2000-09-13 | $15.63 | $15.62 | 449,200 | — | — |
| 2000-09-12 | $15.44 | $15.44 | 564,800 | — | — |
| 2000-09-11 | $15.00 | $15.00 | 486,200 | — | — |
| 2000-09-08 | $14.94 | $14.94 | 575,300 | — | — |
| 2000-09-07 | $15.06 | $15.06 | 680,500 | — | — |
| 2000-09-06 | $14.88 | $14.88 | 967,800 | — | — |
| 2000-09-05 | $13.50 | $13.50 | 1,035,000 | — | — |
| 2000-09-01 | $15.19 | $15.19 | 1,118,000 | — | — |
| 2000-08-31 | $17.13 | $17.13 | 375,200 | — | — |
| 2000-08-30 | $17.44 | $17.44 | 306,000 | — | — |
| 2000-08-29 | $17.44 | $17.44 | 228,100 | — | — |
| 2000-08-28 | $17.75 | $17.75 | 192,000 | — | — |
| 2000-08-25 | $17.63 | $17.62 | 308,600 | — | — |
| 2000-08-24 | $17.56 | $17.56 | 295,100 | — | — |
| 2000-08-23 | $17.69 | $17.69 | 657,600 | — | — |
| 2000-08-22 | $17.88 | $17.88 | 362,100 | — | — |
| 2000-08-21 | $17.94 | $17.94 | 118,200 | — | — |
| 2000-08-18 | $17.81 | $17.81 | 439,900 | — | — |
| 2000-08-17 | $18.19 | $18.19 | 333,000 | — | — |
| 2000-08-16 | $17.25 | $17.25 | 210,000 | — | — |
| 2000-08-15 | $15.75 | $15.75 | 103,200 | — | — |
| 2000-08-14 | $15.63 | $15.62 | 148,000 | — | — |
| 2000-08-11 | $15.63 | $15.62 | 453,200 | — | — |
| 2000-08-10 | $15.88 | $15.87 | 184,100 | — | — |
| 2000-08-09 | $15.94 | $15.94 | 242,800 | — | — |
| 2000-08-08 | $16.00 | $16.00 | 164,500 | — | — |
| 2000-08-07 | $16.13 | $16.12 | 552,900 | — | — |
| 2000-08-04 | $15.50 | $15.50 | 233,800 | — | — |
| 2000-08-03 | $15.69 | $15.69 | 881,600 | — | — |
| 2000-08-02 | $16.56 | $16.56 | 421,800 | — | — |
| 2000-08-01 | $17.00 | $17.00 | 234,700 | — | — |
| 2000-07-31 | $16.81 | $16.81 | 229,000 | — | — |
| 2000-07-28 | $16.75 | $16.75 | 157,200 | — | — |
| 2000-07-27 | $16.69 | $16.69 | 291,200 | — | — |
| 2000-07-26 | $17.38 | $17.37 | 411,000 | — | — |
| 2000-07-25 | $18.75 | $18.75 | 139,700 | — | — |
| 2000-07-24 | $18.06 | $18.06 | 274,900 | — | — |
| 2000-07-21 | $18.75 | $18.75 | 214,700 | — | — |
| 2000-07-20 | $19.38 | $19.38 | 287,400 | — | — |
| 2000-07-19 | $17.94 | $17.94 | 214,600 | — | — |
| 2000-07-18 | $17.81 | $17.81 | 327,200 | — | — |
| 2000-07-17 | $18.13 | $18.12 | 422,000 | — | — |
| 2000-07-14 | $18.94 | $18.94 | 223,400 | — | — |
| 2000-07-13 | $19.19 | $19.19 | 491,100 | — | — |
| 2000-07-12 | $19.44 | $19.44 | 436,100 | — | — |
| 2000-07-11 | $18.31 | $18.31 | 612,100 | — | — |
| 2000-07-10 | $17.00 | $17.00 | 162,500 | — | — |
| 2000-07-07 | $16.56 | $16.56 | 108,900 | — | — |
| 2000-07-06 | $17.75 | $17.75 | 216,400 | — | — |
| 2000-07-05 | $15.63 | $15.62 | 111,300 | — | — |
| 2000-07-03 | $16.13 | $16.12 | 63,900 | — | — |
| 2000-06-30 | $16.63 | $16.62 | 193,500 | — | — |
| 2000-06-29 | $16.19 | $16.19 | 317,200 | — | — |
| 2000-06-28 | $15.56 | $15.56 | 519,200 | — | — |
| 2000-06-27 | $15.50 | $15.50 | 602,300 | — | — |
| 2000-06-26 | $16.38 | $16.38 | 462,700 | — | — |
| 2000-06-23 | $16.34 | $16.34 | 318,300 | — | — |
| 2000-06-22 | $15.94 | $15.94 | 307,200 | — | — |
| 2000-06-21 | $16.06 | $16.06 | 583,300 | — | — |
| 2000-06-20 | $16.81 | $16.81 | 315,600 | — | — |
| 2000-06-19 | $16.06 | $16.06 | 360,900 | — | — |
| 2000-06-16 | $16.44 | $16.44 | 519,100 | — | — |
| 2000-06-15 | $14.94 | $14.94 | 635,500 | — | — |
| 2000-06-14 | $15.69 | $15.69 | 335,000 | — | — |
| 2000-06-13 | $17.25 | $17.25 | 156,300 | — | — |
| 2000-06-12 | $16.94 | $16.94 | 81,600 | — | — |
| 2000-06-09 | $17.75 | $17.75 | 334,900 | — | — |
| 2000-06-08 | $17.56 | $17.56 | 225,800 | — | — |
| 2000-06-07 | $19.13 | $19.13 | 140,200 | — | — |
| 2000-06-06 | $18.94 | $18.94 | 387,000 | — | — |
| 2000-06-05 | $20.13 | $20.13 | 228,300 | — | — |
| 2000-06-02 | $20.13 | $20.13 | 813,300 | — | — |
| 2000-06-01 | $19.56 | $19.56 | 480,800 | — | — |
| 2000-05-31 | $17.69 | $17.69 | 433,200 | — | — |
| 2000-05-30 | $17.75 | $17.75 | 213,900 | — | — |
| 2000-05-26 | $16.25 | $16.25 | 113,400 | — | — |
| 2000-05-25 | $15.88 | $15.87 | 227,500 | — | — |
| 2000-05-24 | $15.56 | $15.56 | 260,600 | — | — |
| 2000-05-23 | $14.75 | $14.75 | 195,600 | — | — |
| 2000-05-22 | $15.94 | $15.94 | 253,100 | — | — |
| 2000-05-19 | $15.13 | $15.13 | 233,400 | — | — |
| 2000-05-18 | $15.94 | $15.94 | 188,600 | — | — |
| 2000-05-17 | $15.94 | $15.94 | 109,100 | — | — |
| 2000-05-16 | $16.56 | $16.56 | 389,800 | — | — |
| 2000-05-15 | $16.31 | $16.31 | 336,200 | — | — |
| 2000-05-12 | $15.94 | $15.94 | 383,700 | — | — |
| 2000-05-11 | $17.13 | $17.13 | 415,600 | — | — |
| 2000-05-10 | $16.13 | $16.12 | 496,200 | — | — |
| 2000-05-09 | $17.88 | $17.88 | 320,400 | — | — |
| 2000-05-08 | $18.44 | $18.44 | 1,018,200 | — | — |
| 2000-05-05 | $19.13 | $19.13 | 453,700 | — | — |
| 2000-05-04 | $19.19 | $19.19 | 159,200 | — | — |
| 2000-05-03 | $19.13 | $19.13 | 351,400 | — | — |
| 2000-05-02 | $18.00 | $18.00 | 201,600 | — | — |
| 2000-05-01 | $19.75 | $19.75 | 571,100 | — | — |
| 2000-04-28 | $19.25 | $19.25 | 504,000 | — | — |
| 2000-04-27 | $20.50 | $20.50 | 750,200 | — | — |
| 2000-04-26 | $20.25 | $20.25 | 179,800 | — | — |
| 2000-04-25 | $22.13 | $22.13 | 157,900 | — | — |
| 2000-04-24 | $20.19 | $20.19 | 276,600 | — | — |
| 2000-04-20 | $21.31 | $21.31 | 556,400 | — | — |
| 2000-04-19 | $23.31 | $23.31 | 861,200 | — | — |
| 2000-04-18 | $19.94 | $19.94 | 625,200 | — | — |
| 2000-04-17 | $18.88 | $18.88 | 366,800 | — | — |
| 2000-04-14 | $18.06 | $18.06 | 329,600 | — | — |
| 2000-04-13 | $21.00 | $21.00 | 279,300 | — | — |
| 2000-04-12 | $21.25 | $21.25 | 195,700 | — | — |
| 2000-04-11 | $23.50 | $23.50 | 330,900 | — | — |
| 2000-04-10 | $26.88 | $26.88 | 470,000 | — | — |
| 2000-04-07 | $28.13 | $28.13 | 205,500 | — | — |
| 2000-04-06 | $24.56 | $24.56 | 254,300 | — | — |
| 2000-04-05 | $24.75 | $24.75 | 309,700 | — | — |
| 2000-04-04 | $20.63 | $20.63 | 629,800 | — | — |
| 2000-04-03 | $21.75 | $21.75 | 313,800 | — | — |
| 2000-03-31 | $24.44 | $24.44 | 245,400 | — | — |
| 2000-03-30 | $23.75 | $23.75 | 234,400 | — | — |
| 2000-03-29 | $26.00 | $26.00 | 246,600 | — | — |
| 2000-03-28 | $28.25 | $28.25 | 243,500 | — | — |
| 2000-03-27 | $27.00 | $27.00 | 216,800 | — | — |
| 2000-03-24 | $27.69 | $27.69 | 266,600 | — | — |
| 2000-03-23 | $26.75 | $26.75 | 326,700 | — | — |
| 2000-03-22 | $27.75 | $27.75 | 492,800 | — | — |
| 2000-03-21 | $28.38 | $28.37 | 247,900 | — | — |
| 2000-03-20 | $27.13 | $27.13 | 297,900 | — | — |
| 2000-03-17 | $27.06 | $27.06 | 220,300 | — | — |
| 2000-03-16 | $27.75 | $27.75 | 462,800 | — | — |
| 2000-03-15 | $24.88 | $24.88 | 323,400 | — | — |
| 2000-03-14 | $25.50 | $25.50 | 331,800 | — | — |
| 2000-03-13 | $25.00 | $25.00 | 433,600 | — | — |
| 2000-03-10 | $26.50 | $26.50 | 623,100 | — | — |
| 2000-03-09 | $29.56 | $29.56 | 249,900 | — | — |
| 2000-03-08 | $29.19 | $29.19 | 480,900 | — | — |
| 2000-03-07 | $31.13 | $31.13 | 1,109,800 | — | — |
| 2000-03-06 | $30.06 | $30.06 | 937,100 | — | — |
| 2000-03-03 | $30.69 | $30.69 | 2,020,400 | — | — |
| 2000-03-02 | $26.38 | $26.38 | 729,600 | — | — |
| 2000-03-01 | $24.50 | $24.50 | 703,500 | — | — |
| 2000-02-29 | $20.38 | $20.38 | 580,700 | — | — |
| 2000-02-28 | $20.69 | $20.69 | 666,500 | — | — |
| 2000-02-25 | $20.81 | $20.81 | 1,039,000 | — | — |
| 2000-02-24 | $24.75 | $24.75 | 686,900 | — | — |
| 2000-02-23 | $24.13 | $24.12 | 1,191,200 | — | — |
| 2000-02-22 | $22.50 | $22.50 | 660,000 | — | — |
| 2000-02-18 | $25.88 | $25.87 | 481,000 | — | — |
| 2000-02-17 | $26.63 | $26.63 | 792,700 | — | — |
| 2000-02-16 | $26.63 | $26.63 | 425,100 | — | — |
| 2000-02-15 | $28.81 | $28.81 | 248,200 | — | — |
| 2000-02-14 | $31.63 | $31.62 | 342,600 | — | — |
| 2000-02-11 | $31.13 | $31.13 | 131,600 | — | — |
| 2000-02-10 | $33.81 | $33.81 | 833,400 | — | — |
| 2000-02-09 | $34.75 | $34.75 | 647,900 | — | — |
| 2000-02-08 | $34.75 | $34.75 | 454,900 | — | — |
| 2000-02-07 | $34.88 | $34.88 | 156,200 | — | — |
| 2000-02-04 | $33.38 | $33.38 | 258,200 | — | — |
| 2000-02-03 | $33.25 | $33.25 | 161,000 | — | — |
| 2000-02-02 | $33.50 | $33.50 | 162,300 | — | — |
| 2000-02-01 | $32.88 | $32.87 | 237,000 | — | — |
| 2000-01-31 | $32.56 | $32.56 | 280,300 | — | — |
| 2000-01-28 | $34.88 | $34.88 | 366,600 | — | — |
| 2000-01-27 | $38.13 | $38.12 | 370,000 | — | — |
| 2000-01-26 | $39.38 | $39.37 | 511,300 | — | — |
| 2000-01-25 | $38.25 | $38.25 | 566,800 | — | — |
| 2000-01-24 | $38.50 | $38.50 | 366,800 | — | — |
| 2000-01-21 | $37.75 | $37.75 | 230,300 | — | — |
| 2000-01-20 | $37.94 | $37.94 | 432,400 | — | — |
| 2000-01-19 | $36.63 | $36.62 | 215,500 | — | — |
| 2000-01-18 | $35.31 | $35.31 | 198,800 | — | — |
| 2000-01-14 | $36.25 | $36.25 | 747,100 | — | — |
| 2000-01-13 | $35.13 | $35.13 | 554,200 | — | — |
| 2000-01-12 | $31.94 | $31.94 | 119,600 | — | — |
| 2000-01-11 | $32.00 | $32.00 | 230,100 | — | — |
| 2000-01-10 | $33.00 | $33.00 | 166,900 | — | — |
| 2000-01-07 | $31.88 | $31.88 | 266,800 | — | — |
| 2000-01-06 | $32.13 | $32.13 | 451,600 | — | — |
| 2000-01-05 | $34.38 | $34.37 | 677,200 | — | — |
| 2000-01-04 | $31.06 | $31.06 | 594,500 | — | — |
| 2000-01-03 | $32.88 | $32.87 | 623,900 | — | — |