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
- 1994-06-10 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 | $2.75 | $2.75 | 375,900 | — | — |
| 2000-12-28 | $2.66 | $2.66 | 264,000 | — | — |
| 2000-12-27 | $2.63 | $2.63 | 373,800 | — | — |
| 2000-12-26 | $2.59 | $2.59 | 175,900 | — | — |
| 2000-12-22 | $2.94 | $2.94 | 150,300 | — | — |
| 2000-12-21 | $3.06 | $3.06 | 147,100 | — | — |
| 2000-12-20 | $3.06 | $3.06 | 213,300 | — | — |
| 2000-12-19 | $3.38 | $3.38 | 186,200 | — | — |
| 2000-12-18 | $3.50 | $3.50 | 78,100 | — | — |
| 2000-12-15 | $3.88 | $3.88 | 60,300 | — | — |
| 2000-12-14 | $4.00 | $4.00 | 103,200 | — | — |
| 2000-12-13 | $4.19 | $4.19 | 361,800 | — | — |
| 2000-12-12 | $3.63 | $3.63 | 101,700 | — | — |
| 2000-12-11 | $3.50 | $3.50 | 184,000 | — | — |
| 2000-12-08 | $3.38 | $3.38 | 134,700 | — | — |
| 2000-12-07 | $3.16 | $3.16 | 139,300 | — | — |
| 2000-12-06 | $3.19 | $3.19 | 448,100 | — | — |
| 2000-12-05 | $3.06 | $3.06 | 523,100 | — | — |
| 2000-12-04 | $3.38 | $3.38 | 173,200 | — | — |
| 2000-12-01 | $3.59 | $3.59 | 148,900 | — | — |
| 2000-11-30 | $3.44 | $3.44 | 175,900 | — | — |
| 2000-11-29 | $3.50 | $3.50 | 96,600 | — | — |
| 2000-11-28 | $3.41 | $3.41 | 349,400 | — | — |
| 2000-11-27 | $3.41 | $3.41 | 1,128,500 | — | — |
| 2000-11-24 | $3.44 | $3.44 | 60,100 | — | — |
| 2000-11-22 | $3.31 | $3.31 | 403,500 | — | — |
| 2000-11-21 | $3.34 | $3.34 | 186,300 | — | — |
| 2000-11-20 | $3.25 | $3.25 | 282,300 | — | — |
| 2000-11-17 | $3.38 | $3.38 | 717,200 | — | — |
| 2000-11-16 | $3.69 | $3.69 | 212,900 | — | — |
| 2000-11-15 | $3.81 | $3.81 | 452,700 | — | — |
| 2000-11-14 | $3.81 | $3.81 | 257,300 | — | — |
| 2000-11-13 | $3.75 | $3.75 | 441,400 | — | — |
| 2000-11-10 | $4.03 | $4.03 | 279,900 | — | — |
| 2000-11-09 | $4.00 | $4.00 | 526,700 | — | — |
| 2000-11-08 | $4.78 | $4.78 | 189,600 | — | — |
| 2000-11-07 | $4.81 | $4.81 | 81,400 | — | — |
| 2000-11-06 | $4.81 | $4.81 | 367,000 | — | — |
| 2000-11-03 | $5.19 | $5.19 | 181,700 | — | — |
| 2000-11-02 | $4.88 | $4.88 | 333,500 | — | — |
| 2000-11-01 | $4.97 | $4.97 | 247,200 | — | — |
| 2000-10-31 | $4.88 | $4.88 | 222,600 | — | — |
| 2000-10-30 | $4.81 | $4.81 | 405,100 | — | — |
| 2000-10-27 | $5.25 | $5.25 | 861,700 | — | — |
| 2000-10-26 | $4.78 | $4.78 | 1,134,200 | — | — |
| 2000-10-25 | $4.00 | $4.00 | 1,015,200 | — | — |
| 2000-10-24 | $3.66 | $3.66 | 1,137,100 | — | — |
| 2000-10-23 | $3.69 | $3.69 | 1,704,400 | — | — |
| 2000-10-20 | $3.88 | $3.88 | 657,300 | — | — |
| 2000-10-19 | $4.00 | $4.00 | 2,088,500 | — | — |
| 2000-10-18 | $4.31 | $4.31 | 1,474,400 | — | — |
| 2000-10-17 | $4.75 | $4.75 | 1,406,300 | — | — |
| 2000-10-16 | $5.41 | $5.41 | 1,212,100 | — | — |
| 2000-10-13 | $5.28 | $5.28 | 4,038,000 | — | — |
| 2000-10-12 | $4.28 | $4.28 | 11,000,500 | — | — |
| 2000-10-11 | $14.50 | $14.50 | 293,400 | — | — |
| 2000-10-10 | $15.44 | $15.44 | 178,700 | — | — |
| 2000-10-09 | $16.75 | $16.75 | 46,700 | — | — |
| 2000-10-06 | $15.75 | $15.75 | 298,100 | — | — |
| 2000-10-05 | $16.00 | $16.00 | 120,800 | — | — |
| 2000-10-04 | $15.31 | $15.31 | 77,000 | — | — |
| 2000-10-03 | $15.38 | $15.38 | 139,100 | — | — |
| 2000-10-02 | $16.50 | $16.50 | 172,800 | — | — |
| 2000-09-29 | $16.94 | $16.94 | 912,300 | — | — |
| 2000-09-28 | $17.69 | $17.69 | 1,813,100 | — | — |
| 2000-09-27 | $16.69 | $16.69 | 1,186,400 | — | — |
| 2000-09-26 | $17.56 | $17.56 | 1,405,000 | — | — |
| 2000-09-25 | $20.13 | $20.13 | 521,100 | — | — |
| 2000-09-22 | $21.75 | $21.75 | 263,200 | — | — |
| 2000-09-21 | $22.31 | $22.31 | 450,800 | — | — |
| 2000-09-20 | $23.00 | $23.00 | 77,300 | — | — |
| 2000-09-19 | $23.38 | $23.38 | 84,100 | — | — |
| 2000-09-18 | $23.88 | $23.88 | 181,800 | — | — |
| 2000-09-15 | $25.00 | $25.00 | 18,000 | — | — |
| 2000-09-14 | $24.94 | $24.94 | 135,800 | — | — |
| 2000-09-13 | $24.56 | $24.56 | 123,600 | — | — |
| 2000-09-12 | $25.44 | $25.44 | 114,400 | — | — |
| 2000-09-11 | $25.50 | $25.50 | 59,300 | — | — |
| 2000-09-08 | $25.38 | $25.38 | 241,400 | — | — |
| 2000-09-07 | $25.56 | $25.56 | 329,800 | — | — |
| 2000-09-06 | $26.94 | $26.94 | 567,500 | — | — |
| 2000-09-05 | $27.25 | $27.25 | 125,300 | — | — |
| 2000-09-01 | $26.75 | $26.75 | 43,300 | — | — |
| 2000-08-31 | $27.31 | $27.31 | 51,400 | — | — |
| 2000-08-30 | $27.13 | $27.13 | 363,000 | — | — |
| 2000-08-29 | $27.06 | $27.06 | 52,600 | — | — |
| 2000-08-28 | $27.13 | $27.13 | 123,400 | — | — |
| 2000-08-25 | $27.25 | $27.25 | 26,800 | — | — |
| 2000-08-24 | $26.94 | $26.94 | 66,400 | — | — |
| 2000-08-23 | $26.94 | $26.94 | 185,900 | — | — |
| 2000-08-22 | $26.56 | $26.56 | 122,100 | — | — |
| 2000-08-21 | $26.50 | $26.50 | 36,400 | — | — |
| 2000-08-18 | $27.00 | $27.00 | 13,900 | — | — |
| 2000-08-17 | $27.25 | $27.25 | 121,300 | — | — |
| 2000-08-16 | $27.50 | $27.50 | 233,500 | — | — |
| 2000-08-15 | $25.56 | $25.56 | 289,100 | — | — |
| 2000-08-14 | $26.25 | $26.25 | 314,700 | — | — |
| 2000-08-11 | $28.06 | $28.06 | 475,100 | — | — |
| 2000-08-10 | $28.25 | $28.25 | 98,800 | — | — |
| 2000-08-09 | $27.13 | $27.13 | 327,800 | — | — |
| 2000-08-08 | $27.38 | $27.38 | 131,600 | — | — |
| 2000-08-07 | $25.75 | $25.75 | 238,200 | — | — |
| 2000-08-04 | $25.38 | $25.38 | 100,800 | — | — |
| 2000-08-03 | $24.50 | $24.50 | 73,700 | — | — |
| 2000-08-02 | $24.63 | $24.63 | 336,500 | — | — |
| 2000-08-01 | $25.00 | $25.00 | 61,900 | — | — |
| 2000-07-31 | $25.00 | $25.00 | 130,400 | — | — |
| 2000-07-28 | $24.63 | $24.63 | 266,500 | — | — |
| 2000-07-27 | $25.50 | $25.50 | 86,500 | — | — |
| 2000-07-26 | $25.69 | $25.69 | 188,900 | — | — |
| 2000-07-25 | $25.63 | $25.63 | 354,500 | — | — |
| 2000-07-24 | $25.81 | $25.81 | 201,500 | — | — |
| 2000-07-21 | $25.38 | $25.38 | 400,700 | — | — |
| 2000-07-20 | $25.94 | $25.94 | 231,400 | — | — |
| 2000-07-19 | $25.94 | $25.94 | 209,000 | — | — |
| 2000-07-18 | $26.88 | $26.88 | 234,300 | — | — |
| 2000-07-17 | $27.69 | $27.69 | 282,000 | — | — |
| 2000-07-14 | $26.00 | $26.00 | 500,600 | — | — |
| 2000-07-13 | $26.50 | $26.50 | 1,369,900 | — | — |
| 2000-07-12 | $22.44 | $22.44 | 16,100 | — | — |
| 2000-07-11 | $22.81 | $22.81 | 76,800 | — | — |
| 2000-07-10 | $22.13 | $22.13 | 47,000 | — | — |
| 2000-07-07 | $22.63 | $22.63 | 18,900 | — | — |
| 2000-07-06 | $22.94 | $22.94 | 14,100 | — | — |
| 2000-07-05 | $22.69 | $22.69 | 41,600 | — | — |
| 2000-07-03 | $22.69 | $22.69 | 12,600 | — | — |
| 2000-06-30 | $22.75 | $22.75 | 55,500 | — | — |
| 2000-06-29 | $22.63 | $22.63 | 68,200 | — | — |
| 2000-06-28 | $22.94 | $22.94 | 57,300 | — | — |
| 2000-06-27 | $23.13 | $23.13 | 28,200 | — | — |
| 2000-06-26 | $23.38 | $23.38 | 111,700 | — | — |
| 2000-06-23 | $22.94 | $22.94 | 31,600 | — | — |
| 2000-06-22 | $22.63 | $22.63 | 22,700 | — | — |
| 2000-06-21 | $23.25 | $23.25 | 89,200 | — | — |
| 2000-06-20 | $22.50 | $22.50 | 71,300 | — | — |
| 2000-06-19 | $22.38 | $22.38 | 80,600 | — | — |
| 2000-06-16 | $23.25 | $23.25 | 56,300 | — | — |
| 2000-06-15 | $23.44 | $23.44 | 105,600 | — | — |
| 2000-06-14 | $22.13 | $22.13 | 103,400 | — | — |
| 2000-06-13 | $21.38 | $21.38 | 69,600 | — | — |
| 2000-06-12 | $21.69 | $21.69 | 40,100 | — | — |
| 2000-06-09 | $22.38 | $22.38 | 145,600 | — | — |
| 2000-06-08 | $23.00 | $23.00 | 136,800 | — | — |
| 2000-06-07 | $22.75 | $22.75 | 172,200 | — | — |
| 2000-06-06 | $22.00 | $22.00 | 275,500 | — | — |
| 2000-06-05 | $20.81 | $20.81 | 102,000 | — | — |
| 2000-06-02 | $21.75 | $21.75 | 59,700 | — | — |
| 2000-06-01 | $21.44 | $21.44 | 53,000 | — | — |
| 2000-05-31 | $21.75 | $21.75 | 57,500 | — | — |
| 2000-05-30 | $21.00 | $21.00 | 118,300 | — | — |
| 2000-05-26 | $20.50 | $20.50 | 24,500 | — | — |
| 2000-05-25 | $20.50 | $20.50 | 35,400 | — | — |
| 2000-05-24 | $20.88 | $20.88 | 29,900 | — | — |
| 2000-05-23 | $20.38 | $20.38 | 91,400 | — | — |
| 2000-05-22 | $20.75 | $20.75 | 43,600 | — | — |
| 2000-05-19 | $21.31 | $21.31 | 379,500 | — | — |
| 2000-05-18 | $22.88 | $22.88 | 142,300 | — | — |
| 2000-05-17 | $22.38 | $22.38 | 234,600 | — | — |
| 2000-05-16 | $22.63 | $22.63 | 187,300 | — | — |
| 2000-05-15 | $21.94 | $21.94 | 28,200 | — | — |
| 2000-05-12 | $21.63 | $21.63 | 287,400 | — | — |
| 2000-05-11 | $20.69 | $20.69 | 81,500 | — | — |
| 2000-05-10 | $21.06 | $21.06 | 209,700 | — | — |
| 2000-05-09 | $20.94 | $20.94 | 53,700 | — | — |
| 2000-05-08 | $21.06 | $21.06 | 122,400 | — | — |
| 2000-05-05 | $21.88 | $21.88 | 124,900 | — | — |
| 2000-05-04 | $20.75 | $20.75 | 309,500 | — | — |
| 2000-05-03 | $20.44 | $20.44 | 120,500 | — | — |
| 2000-05-02 | $21.63 | $21.63 | 61,700 | — | — |
| 2000-05-01 | $21.75 | $21.75 | 150,200 | — | — |
| 2000-04-28 | $23.00 | $23.00 | 47,700 | — | — |
| 2000-04-27 | $20.92 | $20.92 | 62,500 | — | — |
| 2000-04-26 | $21.38 | $21.38 | 72,700 | — | — |
| 2000-04-25 | $21.75 | $21.75 | 169,500 | — | — |
| 2000-04-24 | $19.88 | $19.88 | 99,100 | — | — |
| 2000-04-20 | $18.63 | $18.63 | 311,200 | — | — |
| 2000-04-19 | $19.75 | $19.75 | 228,900 | — | — |
| 2000-04-18 | $20.81 | $20.81 | 153,900 | — | — |
| 2000-04-17 | $20.50 | $20.50 | 140,700 | — | — |
| 2000-04-14 | $21.75 | $21.75 | 88,300 | — | — |
| 2000-04-13 | $22.06 | $22.06 | 18,700 | — | — |
| 2000-04-12 | $21.88 | $21.88 | 147,400 | — | — |
| 2000-04-11 | $22.13 | $22.13 | 51,800 | — | — |
| 2000-04-10 | $22.63 | $22.63 | 35,000 | — | — |
| 2000-04-07 | $23.88 | $23.88 | 45,500 | — | — |
| 2000-04-06 | $23.50 | $23.50 | 42,000 | — | — |
| 2000-04-05 | $23.06 | $23.06 | 168,600 | — | — |
| 2000-04-04 | $22.63 | $22.63 | 188,500 | — | — |
| 2000-04-03 | $21.94 | $21.94 | 51,700 | — | — |
| 2000-03-31 | $21.56 | $21.56 | 50,400 | — | — |
| 2000-03-30 | $21.50 | $21.50 | 141,200 | — | — |
| 2000-03-29 | $21.50 | $21.50 | 160,100 | — | — |
| 2000-03-28 | $22.94 | $22.94 | 105,100 | — | — |
| 2000-03-27 | $22.50 | $22.50 | 81,800 | — | — |
| 2000-03-24 | $22.88 | $22.88 | 499,400 | — | — |
| 2000-03-23 | $22.38 | $22.38 | 245,600 | — | — |
| 2000-03-22 | $21.88 | $21.88 | 309,500 | — | — |
| 2000-03-21 | $20.88 | $20.88 | 196,400 | — | — |
| 2000-03-20 | $21.38 | $21.38 | 303,500 | — | — |
| 2000-03-17 | $20.81 | $20.81 | 229,400 | — | — |
| 2000-03-16 | $20.69 | $20.69 | 461,200 | — | — |
| 2000-03-15 | $21.13 | $21.13 | 131,500 | — | — |
| 2000-03-14 | $21.00 | $21.00 | 112,800 | — | — |
| 2000-03-13 | $20.69 | $20.69 | 130,200 | — | — |
| 2000-03-10 | $21.94 | $21.94 | 95,400 | — | — |
| 2000-03-09 | $22.31 | $22.31 | 270,200 | — | — |
| 2000-03-08 | $22.25 | $22.25 | 205,200 | — | — |
| 2000-03-07 | $23.63 | $23.63 | 251,000 | — | — |
| 2000-03-06 | $21.50 | $21.50 | 329,800 | — | — |
| 2000-03-03 | $23.31 | $23.31 | 169,200 | — | — |
| 2000-03-02 | $23.56 | $23.56 | 178,200 | — | — |
| 2000-03-01 | $25.25 | $25.25 | 207,300 | — | — |
| 2000-02-29 | $25.25 | $25.25 | 77,800 | — | — |
| 2000-02-28 | $25.75 | $25.75 | 85,400 | — | — |
| 2000-02-25 | $26.38 | $26.38 | 285,300 | — | — |
| 2000-02-24 | $26.50 | $26.50 | 160,500 | — | — |
| 2000-02-23 | $26.75 | $26.75 | 722,600 | — | — |
| 2000-02-22 | $26.25 | $26.25 | 144,100 | — | — |
| 2000-02-18 | $27.88 | $27.88 | 415,900 | — | — |
| 2000-02-17 | $26.63 | $26.63 | 801,700 | — | — |
| 2000-02-16 | $28.13 | $28.13 | 596,600 | — | — |
| 2000-02-15 | $24.25 | $24.25 | 384,000 | — | — |
| 2000-02-14 | $24.50 | $24.50 | 204,800 | — | — |
| 2000-02-11 | $23.31 | $23.31 | 97,700 | — | — |
| 2000-02-10 | $22.50 | $22.50 | 78,100 | — | — |
| 2000-02-09 | $22.88 | $22.88 | 243,800 | — | — |
| 2000-02-08 | $23.00 | $23.00 | 36,900 | — | — |
| 2000-02-07 | $23.00 | $23.00 | 47,300 | — | — |
| 2000-02-04 | $23.50 | $23.50 | 69,500 | — | — |
| 2000-02-03 | $23.94 | $23.94 | 261,900 | — | — |
| 2000-02-02 | $23.00 | $23.00 | 122,700 | — | — |
| 2000-02-01 | $22.88 | $22.88 | 146,700 | — | — |
| 2000-01-31 | $23.00 | $23.00 | 27,400 | — | — |
| 2000-01-28 | $24.00 | $24.00 | 40,700 | — | — |
| 2000-01-27 | $23.94 | $23.94 | 158,500 | — | — |
| 2000-01-26 | $25.00 | $25.00 | 87,300 | — | — |
| 2000-01-25 | $24.25 | $24.25 | 312,900 | — | — |
| 2000-01-24 | $23.81 | $23.81 | 126,200 | — | — |
| 2000-01-21 | $24.00 | $24.00 | 262,500 | — | — |
| 2000-01-20 | $22.44 | $22.44 | 92,900 | — | — |
| 2000-01-19 | $23.13 | $23.13 | 233,000 | — | — |
| 2000-01-18 | $22.69 | $22.69 | 376,400 | — | — |
| 2000-01-14 | $22.13 | $22.13 | 120,800 | — | — |
| 2000-01-13 | $22.00 | $22.00 | 257,700 | — | — |
| 2000-01-12 | $22.00 | $22.00 | 495,200 | — | — |
| 2000-01-11 | $22.50 | $22.50 | 546,700 | — | — |
| 2000-01-10 | $23.63 | $23.63 | 210,000 | — | — |
| 2000-01-07 | $24.69 | $24.69 | 154,500 | — | — |
| 2000-01-06 | $25.81 | $25.81 | 227,500 | — | — |
| 2000-01-05 | $25.00 | $25.00 | 51,400 | — | — |
| 2000-01-04 | $24.69 | $24.69 | 151,400 | — | — |
| 2000-01-03 | $24.50 | $24.50 | 540,800 | — | — |