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
- 1981-11-12 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 | $5.41 | $5.41 | 2,233,500 | — | — |
| 2000-12-28 | $5.63 | $5.62 | 1,377,200 | — | — |
| 2000-12-27 | $5.25 | $5.25 | 1,039,600 | — | — |
| 2000-12-26 | $5.19 | $5.19 | 998,500 | — | — |
| 2000-12-22 | $5.94 | $5.94 | 1,158,100 | — | — |
| 2000-12-21 | $4.63 | $4.63 | 1,131,700 | — | — |
| 2000-12-20 | $5.06 | $5.06 | 1,168,800 | — | — |
| 2000-12-19 | $5.69 | $5.69 | 649,700 | — | — |
| 2000-12-18 | $6.03 | $6.03 | 499,300 | — | — |
| 2000-12-15 | $6.25 | $6.25 | 495,900 | — | — |
| 2000-12-14 | $6.31 | $6.31 | 375,300 | — | — |
| 2000-12-13 | $6.81 | $6.81 | 271,500 | — | — |
| 2000-12-12 | $7.03 | $7.03 | 331,000 | — | — |
| 2000-12-11 | $7.38 | $7.38 | 395,700 | — | — |
| 2000-12-08 | $7.34 | $7.34 | 511,300 | — | — |
| 2000-12-07 | $6.63 | $6.63 | 421,500 | — | — |
| 2000-12-06 | $7.16 | $7.16 | 676,500 | — | — |
| 2000-12-05 | $6.94 | $6.94 | 755,400 | — | — |
| 2000-12-04 | $6.22 | $6.22 | 329,500 | — | — |
| 2000-12-01 | $6.91 | $6.91 | 571,600 | — | — |
| 2000-11-30 | $6.03 | $6.03 | 892,000 | — | — |
| 2000-11-29 | $6.41 | $6.41 | 605,200 | — | — |
| 2000-11-28 | $6.69 | $6.69 | 487,500 | — | — |
| 2000-11-27 | $7.47 | $7.47 | 595,300 | — | — |
| 2000-11-24 | $8.38 | $8.38 | 401,100 | — | — |
| 2000-11-22 | $7.25 | $7.25 | 1,768,200 | — | — |
| 2000-11-21 | $5.50 | $5.50 | 1,941,100 | — | — |
| 2000-11-20 | $8.81 | $8.81 | 330,900 | — | — |
| 2000-11-17 | $9.84 | $9.84 | 251,400 | — | — |
| 2000-11-16 | $9.63 | $9.62 | 222,000 | — | — |
| 2000-11-15 | $10.19 | $10.19 | 281,700 | — | — |
| 2000-11-14 | $10.00 | $10.00 | 325,900 | — | — |
| 2000-11-13 | $9.50 | $9.50 | 559,100 | — | — |
| 2000-11-10 | $9.81 | $9.81 | 374,800 | — | — |
| 2000-11-09 | $9.94 | $9.94 | 340,700 | — | — |
| 2000-11-08 | $10.00 | $10.00 | 265,800 | — | — |
| 2000-11-07 | $10.44 | $10.44 | 369,600 | — | — |
| 2000-11-06 | $11.00 | $11.00 | 286,300 | — | — |
| 2000-11-03 | $10.94 | $10.94 | 266,800 | — | — |
| 2000-11-02 | $10.94 | $10.94 | 339,000 | — | — |
| 2000-11-01 | $10.75 | $10.75 | 263,500 | — | — |
| 2000-10-31 | $10.94 | $10.94 | 465,700 | — | — |
| 2000-10-30 | $10.25 | $10.25 | 332,100 | — | — |
| 2000-10-27 | $10.69 | $10.69 | 191,200 | — | — |
| 2000-10-26 | $10.19 | $10.19 | 320,600 | — | — |
| 2000-10-25 | $9.88 | $9.88 | 347,000 | — | — |
| 2000-10-24 | $10.94 | $10.94 | 384,900 | — | — |
| 2000-10-23 | $11.13 | $11.13 | 293,100 | — | — |
| 2000-10-20 | $11.19 | $11.19 | 406,600 | — | — |
| 2000-10-19 | $10.88 | $10.88 | 413,000 | — | — |
| 2000-10-18 | $9.88 | $9.88 | 675,400 | — | — |
| 2000-10-17 | $9.63 | $9.62 | 416,500 | — | — |
| 2000-10-16 | $10.38 | $10.38 | 419,700 | — | — |
| 2000-10-13 | $11.00 | $11.00 | 610,600 | — | — |
| 2000-10-12 | $8.94 | $8.94 | 1,069,400 | — | — |
| 2000-10-11 | $10.13 | $10.13 | 782,200 | — | — |
| 2000-10-10 | $10.75 | $10.75 | 707,300 | — | — |
| 2000-10-09 | $10.38 | $10.38 | 1,024,900 | — | — |
| 2000-10-06 | $11.13 | $11.13 | 607,400 | — | — |
| 2000-10-05 | $12.69 | $12.69 | 600,000 | — | — |
| 2000-10-04 | $12.50 | $12.50 | 805,200 | — | — |
| 2000-10-03 | $13.25 | $13.25 | 862,100 | — | — |
| 2000-10-02 | $12.44 | $12.44 | 439,900 | — | — |
| 2000-09-29 | $14.00 | $14.00 | 466,500 | — | — |
| 2000-09-28 | $13.19 | $13.19 | 807,600 | — | — |
| 2000-09-27 | $13.69 | $13.69 | 586,700 | — | — |
| 2000-09-26 | $14.63 | $14.63 | 616,600 | — | — |
| 2000-09-25 | $15.56 | $15.56 | 305,700 | — | — |
| 2000-09-22 | $16.25 | $16.25 | 443,200 | — | — |
| 2000-09-21 | $16.19 | $16.19 | 374,700 | — | — |
| 2000-09-20 | $16.69 | $16.69 | 249,000 | — | — |
| 2000-09-19 | $17.00 | $17.00 | 383,900 | — | — |
| 2000-09-18 | $17.44 | $17.44 | 637,300 | — | — |
| 2000-09-15 | $17.63 | $17.63 | 527,400 | — | — |
| 2000-09-14 | $18.50 | $18.50 | 634,100 | — | — |
| 2000-09-13 | $17.31 | $17.31 | 408,400 | — | — |
| 2000-09-12 | $16.56 | $16.56 | 288,500 | — | — |
| 2000-09-11 | $16.81 | $16.81 | 249,000 | — | — |
| 2000-09-08 | $16.88 | $16.88 | 230,000 | — | — |
| 2000-09-07 | $17.56 | $17.56 | 237,000 | — | — |
| 2000-09-06 | $17.31 | $17.31 | 293,100 | — | — |
| 2000-09-05 | $18.13 | $18.13 | 240,100 | — | — |
| 2000-09-01 | $18.06 | $18.06 | 379,600 | — | — |
| 2000-08-31 | $17.88 | $17.88 | 304,500 | — | — |
| 2000-08-30 | $17.50 | $17.50 | 194,600 | — | — |
| 2000-08-29 | $17.56 | $17.56 | 227,700 | — | — |
| 2000-08-28 | $17.50 | $17.50 | 255,200 | — | — |
| 2000-08-25 | $17.88 | $17.88 | 420,200 | — | — |
| 2000-08-24 | $16.63 | $16.63 | 295,500 | — | — |
| 2000-08-23 | $17.13 | $17.13 | 281,300 | — | — |
| 2000-08-22 | $17.50 | $17.50 | 343,700 | — | — |
| 2000-08-21 | $18.50 | $18.50 | 529,100 | — | — |
| 2000-08-18 | $17.75 | $17.75 | 597,900 | — | — |
| 2000-08-17 | $17.00 | $17.00 | 452,100 | — | — |
| 2000-08-16 | $16.00 | $16.00 | 244,600 | — | — |
| 2000-08-15 | $16.06 | $16.06 | 273,400 | — | — |
| 2000-08-14 | $16.34 | $16.34 | 330,200 | — | — |
| 2000-08-11 | $16.44 | $16.44 | 364,900 | — | — |
| 2000-08-10 | $16.88 | $16.88 | 226,700 | — | — |
| 2000-08-09 | $16.81 | $16.81 | 236,000 | — | — |
| 2000-08-08 | $17.13 | $17.13 | 193,800 | — | — |
| 2000-08-07 | $17.75 | $17.75 | 238,200 | — | — |
| 2000-08-04 | $17.06 | $17.06 | 344,000 | — | — |
| 2000-08-03 | $16.88 | $16.88 | 368,100 | — | — |
| 2000-08-02 | $17.25 | $17.25 | 320,800 | — | — |
| 2000-08-01 | $17.00 | $17.00 | 272,600 | — | — |
| 2000-07-31 | $18.00 | $18.00 | 416,900 | — | — |
| 2000-07-28 | $17.38 | $17.38 | 463,600 | — | — |
| 2000-07-27 | $17.50 | $17.50 | 463,200 | — | — |
| 2000-07-26 | $19.31 | $19.31 | 285,800 | — | — |
| 2000-07-25 | $19.38 | $19.38 | 234,000 | — | — |
| 2000-07-24 | $19.13 | $19.13 | 400,400 | — | — |
| 2000-07-21 | $20.06 | $20.06 | 347,500 | — | — |
| 2000-07-20 | $20.38 | $20.38 | 614,300 | — | — |
| 2000-07-19 | $19.94 | $19.94 | 342,400 | — | — |
| 2000-07-18 | $21.19 | $21.19 | 500,200 | — | — |
| 2000-07-17 | $22.63 | $22.63 | 451,900 | — | — |
| 2000-07-14 | $23.50 | $23.50 | 619,000 | — | — |
| 2000-07-13 | $23.81 | $23.81 | 1,043,300 | — | — |
| 2000-07-12 | $21.38 | $21.38 | 511,600 | — | — |
| 2000-07-11 | $21.25 | $21.25 | 1,153,100 | — | — |
| 2000-07-10 | $22.81 | $22.81 | 2,253,700 | — | — |
| 2000-07-07 | $21.75 | $21.75 | 2,631,200 | — | — |
| 2000-07-06 | $16.38 | $16.37 | 277,200 | — | — |
| 2000-07-05 | $16.44 | $16.44 | 190,000 | — | — |
| 2000-07-03 | $17.00 | $17.00 | 175,600 | — | — |
| 2000-06-30 | $16.56 | $16.56 | 280,900 | — | — |
| 2000-06-29 | $16.63 | $16.63 | 302,000 | — | — |
| 2000-06-28 | $17.08 | $17.08 | 213,000 | — | — |
| 2000-06-27 | $16.88 | $16.88 | 244,500 | — | — |
| 2000-06-26 | $17.13 | $17.13 | 175,100 | — | — |
| 2000-06-23 | $17.56 | $17.56 | 479,100 | — | — |
| 2000-06-22 | $18.38 | $18.38 | 697,800 | — | — |
| 2000-06-21 | $16.75 | $16.75 | 330,800 | — | — |
| 2000-06-20 | $16.44 | $16.44 | 355,100 | — | — |
| 2000-06-19 | $16.75 | $16.75 | 236,100 | — | — |
| 2000-06-16 | $17.13 | $17.13 | 498,500 | — | — |
| 2000-06-15 | $16.81 | $16.81 | 345,000 | — | — |
| 2000-06-14 | $17.56 | $17.56 | 268,100 | — | — |
| 2000-06-13 | $17.50 | $17.50 | 499,300 | — | — |
| 2000-06-12 | $18.25 | $18.25 | 275,600 | — | — |
| 2000-06-09 | $19.31 | $19.31 | 266,300 | — | — |
| 2000-06-08 | $19.31 | $19.31 | 344,100 | — | — |
| 2000-06-07 | $19.56 | $19.56 | 438,000 | — | — |
| 2000-06-06 | $19.13 | $19.13 | 788,200 | — | — |
| 2000-06-05 | $17.92 | $17.92 | 508,900 | — | — |
| 2000-06-02 | $17.94 | $17.94 | 704,200 | — | — |
| 2000-06-01 | $16.50 | $16.50 | 655,200 | — | — |
| 2000-05-31 | $16.06 | $16.06 | 399,300 | — | — |
| 2000-05-30 | $16.13 | $16.12 | 430,000 | — | — |
| 2000-05-26 | $16.13 | $16.12 | 553,700 | — | — |
| 2000-05-25 | $15.88 | $15.88 | 728,500 | — | — |
| 2000-05-24 | $15.25 | $15.25 | 964,500 | — | — |
| 2000-05-23 | $16.56 | $16.56 | 832,600 | — | — |
| 2000-05-22 | $15.38 | $15.37 | 1,043,000 | — | — |
| 2000-05-19 | $17.00 | $17.00 | 703,000 | — | — |
| 2000-05-18 | $18.13 | $18.13 | 380,500 | — | — |
| 2000-05-17 | $19.00 | $19.00 | 311,500 | — | — |
| 2000-05-16 | $19.56 | $19.56 | 448,800 | — | — |
| 2000-05-15 | $19.06 | $19.06 | 377,800 | — | — |
| 2000-05-12 | $19.75 | $19.75 | 496,200 | — | — |
| 2000-05-11 | $18.75 | $18.75 | 605,500 | — | — |
| 2000-05-10 | $17.81 | $17.81 | 845,800 | — | — |
| 2000-05-09 | $19.81 | $19.81 | 619,000 | — | — |
| 2000-05-08 | $21.38 | $21.38 | 604,700 | — | — |
| 2000-05-05 | $20.56 | $20.56 | 738,600 | — | — |
| 2000-05-04 | $20.38 | $20.38 | 1,954,500 | — | — |
| 2000-05-03 | $24.88 | $24.88 | 1,125,000 | — | — |
| 2000-05-02 | $25.50 | $25.50 | 1,937,900 | — | — |
| 2000-05-01 | $22.94 | $22.94 | 862,900 | — | — |
| 2000-04-28 | $20.69 | $20.69 | 570,100 | — | — |
| 2000-04-27 | $20.19 | $20.19 | 742,300 | — | — |
| 2000-04-26 | $20.81 | $20.81 | 950,300 | — | — |
| 2000-04-25 | $21.50 | $21.50 | 828,700 | — | — |
| 2000-04-24 | $18.75 | $18.75 | 1,051,000 | — | — |
| 2000-04-20 | $20.50 | $20.50 | 1,190,600 | — | — |
| 2000-04-19 | $18.50 | $18.50 | 1,107,000 | — | — |
| 2000-04-18 | $18.00 | $18.00 | 1,403,500 | — | — |
| 2000-04-17 | $13.00 | $13.00 | 1,704,800 | — | — |
| 2000-04-14 | $14.81 | $14.81 | 1,393,300 | — | — |
| 2000-04-13 | $17.00 | $17.00 | 841,200 | — | — |
| 2000-04-12 | $17.25 | $17.25 | 907,900 | — | — |
| 2000-04-11 | $19.00 | $19.00 | 715,700 | — | — |
| 2000-04-10 | $21.31 | $21.31 | 430,100 | — | — |
| 2000-04-07 | $23.13 | $23.13 | 378,100 | — | — |
| 2000-04-06 | $22.63 | $22.63 | 484,000 | — | — |
| 2000-04-05 | $21.50 | $21.50 | 826,500 | — | — |
| 2000-04-04 | $20.50 | $20.50 | 1,778,300 | — | — |
| 2000-04-03 | $22.13 | $22.13 | 588,600 | — | — |
| 2000-03-31 | $25.00 | $25.00 | 1,469,400 | — | — |
| 2000-03-30 | $25.25 | $25.25 | 653,200 | — | — |
| 2000-03-29 | $26.19 | $26.19 | 611,000 | — | — |
| 2000-03-28 | $27.56 | $27.56 | 350,300 | — | — |
| 2000-03-27 | $30.13 | $30.13 | 371,200 | — | — |
| 2000-03-24 | $28.00 | $28.00 | 418,700 | — | — |
| 2000-03-23 | $27.88 | $27.88 | 453,200 | — | — |
| 2000-03-22 | $27.81 | $27.81 | 686,600 | — | — |
| 2000-03-21 | $26.50 | $26.50 | 904,800 | — | — |
| 2000-03-20 | $27.13 | $27.13 | 606,600 | — | — |
| 2000-03-17 | $28.00 | $28.00 | 529,500 | — | — |
| 2000-03-16 | $28.88 | $28.88 | 898,800 | — | — |
| 2000-03-15 | $28.56 | $28.56 | 1,160,700 | — | — |
| 2000-03-14 | $30.13 | $30.13 | 699,100 | — | — |
| 2000-03-13 | $31.81 | $31.81 | 702,800 | — | — |
| 2000-03-10 | $32.00 | $32.00 | 511,200 | — | — |
| 2000-03-09 | $33.13 | $33.12 | 465,400 | — | — |
| 2000-03-08 | $32.88 | $32.88 | 829,700 | — | — |
| 2000-03-07 | $34.38 | $34.37 | 1,019,200 | — | — |
| 2000-03-06 | $33.75 | $33.75 | 1,830,200 | — | — |
| 2000-03-03 | $32.00 | $32.00 | 576,200 | — | — |
| 2000-03-02 | $31.81 | $31.81 | 507,500 | — | — |
| 2000-03-01 | $31.13 | $31.13 | 644,400 | — | — |
| 2000-02-29 | $31.94 | $31.94 | 852,200 | — | — |
| 2000-02-28 | $30.75 | $30.75 | 887,600 | — | — |
| 2000-02-25 | $32.25 | $32.25 | 836,200 | — | — |
| 2000-02-24 | $33.25 | $33.25 | 742,100 | — | — |
| 2000-02-23 | $34.25 | $34.25 | 773,900 | — | — |
| 2000-02-22 | $33.69 | $33.69 | 911,500 | — | — |
| 2000-02-18 | $35.13 | $35.13 | 1,950,000 | — | — |
| 2000-02-17 | $34.50 | $34.50 | 1,089,800 | — | — |
| 2000-02-16 | $32.63 | $32.63 | 885,800 | — | — |
| 2000-02-15 | $32.63 | $32.63 | 1,205,500 | — | — |
| 2000-02-14 | $33.50 | $33.50 | 1,922,100 | — | — |
| 2000-02-11 | $37.50 | $37.50 | 4,305,900 | — | — |
| 2000-02-10 | $46.50 | $46.50 | 4,991,700 | — | — |
| 2000-02-09 | $31.13 | $31.13 | 696,400 | — | — |
| 2000-02-08 | $32.19 | $32.19 | 783,700 | — | — |
| 2000-02-07 | $31.25 | $31.25 | 715,900 | — | — |
| 2000-02-04 | $33.63 | $33.63 | 902,500 | — | — |
| 2000-02-03 | $33.13 | $33.12 | 1,250,800 | — | — |
| 2000-02-02 | $30.75 | $30.75 | 942,300 | — | — |
| 2000-02-01 | $31.25 | $31.25 | 1,497,300 | — | — |
| 2000-01-31 | $29.00 | $29.00 | 2,250,300 | — | — |
| 2000-01-28 | $30.69 | $30.69 | 1,356,600 | — | — |
| 2000-01-27 | $32.50 | $32.50 | 1,410,700 | — | — |
| 2000-01-26 | $32.50 | $32.50 | 1,318,400 | — | — |
| 2000-01-25 | $34.00 | $34.00 | 912,700 | — | — |
| 2000-01-24 | $36.06 | $36.06 | 1,334,500 | — | — |
| 2000-01-21 | $36.63 | $36.63 | 1,333,100 | — | — |
| 2000-01-20 | $35.00 | $35.00 | 1,605,200 | — | — |
| 2000-01-19 | $33.63 | $33.63 | 1,992,400 | — | — |
| 2000-01-18 | $36.00 | $36.00 | 1,681,700 | — | — |
| 2000-01-14 | $39.00 | $39.00 | 3,871,000 | — | — |
| 2000-01-13 | $39.00 | $39.00 | 3,288,700 | — | — |
| 2000-01-12 | $30.13 | $30.13 | 6,610,500 | — | — |
| 2000-01-11 | $34.00 | $34.00 | 6,051,500 | — | — |
| 2000-01-10 | $55.00 | $55.00 | 4,717,500 | — | — |
| 2000-01-07 | $52.00 | $52.00 | 3,445,500 | — | — |
| 2000-01-06 | $54.00 | $54.00 | 2,306,400 | — | — |
| 2000-01-05 | $59.00 | $59.00 | 4,346,500 | — | — |
| 2000-01-04 | $55.00 | $55.00 | 4,072,600 | — | — |
| 2000-01-03 | $63.25 | $63.25 | 8,592,500 | — | — |