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
- 1999-11-12 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 | $7.52 | $7.52 | 239,700 | — | — |
| 2000-12-28 | $7.97 | $7.97 | 109,100 | — | — |
| 2000-12-27 | $8.38 | $8.38 | 144,300 | — | — |
| 2000-12-26 | $8.47 | $8.47 | 121,600 | — | — |
| 2000-12-22 | $8.00 | $8.00 | 113,300 | — | — |
| 2000-12-21 | $6.50 | $6.50 | 343,700 | — | — |
| 2000-12-20 | $7.31 | $7.31 | 432,900 | — | — |
| 2000-12-19 | $8.38 | $8.38 | 260,500 | — | — |
| 2000-12-18 | $8.63 | $8.63 | 231,400 | — | — |
| 2000-12-15 | $10.50 | $10.50 | 72,400 | — | — |
| 2000-12-14 | $11.06 | $11.06 | 74,100 | — | — |
| 2000-12-13 | $11.19 | $11.19 | 107,700 | — | — |
| 2000-12-12 | $10.81 | $10.81 | 44,800 | — | — |
| 2000-12-11 | $11.31 | $11.31 | 184,700 | — | — |
| 2000-12-08 | $9.25 | $9.25 | 54,200 | — | — |
| 2000-12-07 | $8.25 | $8.25 | 94,300 | — | — |
| 2000-12-06 | $8.50 | $8.50 | 78,200 | — | — |
| 2000-12-05 | $9.50 | $9.50 | 111,400 | — | — |
| 2000-12-04 | $8.69 | $8.69 | 119,500 | — | — |
| 2000-12-01 | $9.44 | $9.44 | 196,900 | — | — |
| 2000-11-30 | $9.63 | $9.63 | 161,500 | — | — |
| 2000-11-29 | $10.00 | $10.00 | 96,800 | — | — |
| 2000-11-28 | $10.44 | $10.44 | 162,200 | — | — |
| 2000-11-27 | $10.31 | $10.31 | 73,400 | — | — |
| 2000-11-24 | $10.44 | $10.44 | 20,900 | — | — |
| 2000-11-22 | $9.94 | $9.94 | 71,600 | — | — |
| 2000-11-21 | $10.25 | $10.25 | 61,100 | — | — |
| 2000-11-20 | $11.44 | $11.44 | 48,900 | — | — |
| 2000-11-17 | $10.13 | $10.12 | 50,200 | — | — |
| 2000-11-16 | $9.94 | $9.94 | 91,600 | — | — |
| 2000-11-15 | $10.25 | $10.25 | 162,400 | — | — |
| 2000-11-14 | $11.63 | $11.62 | 82,300 | — | — |
| 2000-11-13 | $10.50 | $10.50 | 77,500 | — | — |
| 2000-11-10 | $10.38 | $10.37 | 61,500 | — | — |
| 2000-11-09 | $11.00 | $11.00 | 72,400 | — | — |
| 2000-11-08 | $11.75 | $11.75 | 92,700 | — | — |
| 2000-11-07 | $12.50 | $12.50 | 90,000 | — | — |
| 2000-11-06 | $11.44 | $11.44 | 65,300 | — | — |
| 2000-11-03 | $12.75 | $12.75 | 137,500 | — | — |
| 2000-11-02 | $12.44 | $12.44 | 260,300 | — | — |
| 2000-11-01 | $10.50 | $10.50 | 205,800 | — | — |
| 2000-10-31 | $9.88 | $9.88 | 748,100 | — | — |
| 2000-10-30 | $7.63 | $7.62 | 192,800 | — | — |
| 2000-10-27 | $7.50 | $7.50 | 73,500 | — | — |
| 2000-10-26 | $7.75 | $7.75 | 631,600 | — | — |
| 2000-10-25 | $8.09 | $8.09 | 569,700 | — | — |
| 2000-10-24 | $9.13 | $9.12 | 137,700 | — | — |
| 2000-10-23 | $9.25 | $9.25 | 214,000 | — | — |
| 2000-10-20 | $9.00 | $9.00 | 350,800 | — | — |
| 2000-10-19 | $9.13 | $9.12 | 227,700 | — | — |
| 2000-10-18 | $9.50 | $9.50 | 233,000 | — | — |
| 2000-10-17 | $11.88 | $11.87 | 87,900 | — | — |
| 2000-10-16 | $12.00 | $12.00 | 82,500 | — | — |
| 2000-10-13 | $11.75 | $11.75 | 74,000 | — | — |
| 2000-10-12 | $12.00 | $12.00 | 112,200 | — | — |
| 2000-10-11 | $11.88 | $11.87 | 77,100 | — | — |
| 2000-10-10 | $11.63 | $11.62 | 55,900 | — | — |
| 2000-10-09 | $13.13 | $13.12 | 28,600 | — | — |
| 2000-10-06 | $12.25 | $12.25 | 74,100 | — | — |
| 2000-10-05 | $13.50 | $13.50 | 76,800 | — | — |
| 2000-10-04 | $13.31 | $13.31 | 38,800 | — | — |
| 2000-10-03 | $13.00 | $13.00 | 64,400 | — | — |
| 2000-10-02 | $13.63 | $13.63 | 137,400 | — | — |
| 2000-09-29 | $15.50 | $15.50 | 195,100 | — | — |
| 2000-09-28 | $14.75 | $14.75 | 163,100 | — | — |
| 2000-09-27 | $11.88 | $11.87 | 732,800 | — | — |
| 2000-09-26 | $10.69 | $10.69 | 305,700 | — | — |
| 2000-09-25 | $10.50 | $10.50 | 133,200 | — | — |
| 2000-09-22 | $10.38 | $10.37 | 231,100 | — | — |
| 2000-09-21 | $10.56 | $10.56 | 305,100 | — | — |
| 2000-09-20 | $11.00 | $11.00 | 176,300 | — | — |
| 2000-09-19 | $11.88 | $11.87 | 155,100 | — | — |
| 2000-09-18 | $11.69 | $11.69 | 156,500 | — | — |
| 2000-09-15 | $13.06 | $13.06 | 107,500 | — | — |
| 2000-09-14 | $13.81 | $13.81 | 274,100 | — | — |
| 2000-09-13 | $14.25 | $14.25 | 289,700 | — | — |
| 2000-09-12 | $14.63 | $14.63 | 154,600 | — | — |
| 2000-09-11 | $15.25 | $15.25 | 212,100 | — | — |
| 2000-09-08 | $16.25 | $16.25 | 96,400 | — | — |
| 2000-09-07 | $16.50 | $16.50 | 139,400 | — | — |
| 2000-09-06 | $16.88 | $16.88 | 92,500 | — | — |
| 2000-09-05 | $16.63 | $16.63 | 43,900 | — | — |
| 2000-09-01 | $17.50 | $17.50 | 75,500 | — | — |
| 2000-08-31 | $17.13 | $17.12 | 180,000 | — | — |
| 2000-08-30 | $16.38 | $16.38 | 255,700 | — | — |
| 2000-08-29 | $17.19 | $17.19 | 54,600 | — | — |
| 2000-08-28 | $17.13 | $17.12 | 71,800 | — | — |
| 2000-08-25 | $17.25 | $17.25 | 55,200 | — | — |
| 2000-08-24 | $17.31 | $17.31 | 39,200 | — | — |
| 2000-08-23 | $16.38 | $16.38 | 82,200 | — | — |
| 2000-08-22 | $17.13 | $17.12 | 97,100 | — | — |
| 2000-08-21 | $16.98 | $16.98 | 159,600 | — | — |
| 2000-08-18 | $16.06 | $16.06 | 71,500 | — | — |
| 2000-08-17 | $15.63 | $15.62 | 248,800 | — | — |
| 2000-08-16 | $17.19 | $17.19 | 22,100 | — | — |
| 2000-08-15 | $17.25 | $17.25 | 38,700 | — | — |
| 2000-08-14 | $17.69 | $17.69 | 24,900 | — | — |
| 2000-08-11 | $17.63 | $17.63 | 39,500 | — | — |
| 2000-08-10 | $17.50 | $17.50 | 43,200 | — | — |
| 2000-08-09 | $16.69 | $16.69 | 28,600 | — | — |
| 2000-08-08 | $16.00 | $16.00 | 44,200 | — | — |
| 2000-08-07 | $16.50 | $16.50 | 68,600 | — | — |
| 2000-08-04 | $17.25 | $17.25 | 115,600 | — | — |
| 2000-08-03 | $18.25 | $18.25 | 383,600 | — | — |
| 2000-08-02 | $13.69 | $13.69 | 370,400 | — | — |
| 2000-08-01 | $17.94 | $17.94 | 136,500 | — | — |
| 2000-07-31 | $20.38 | $20.38 | 69,900 | — | — |
| 2000-07-28 | $21.06 | $21.06 | 38,200 | — | — |
| 2000-07-27 | $21.56 | $21.56 | 46,600 | — | — |
| 2000-07-26 | $23.13 | $23.12 | 54,100 | — | — |
| 2000-07-25 | $24.88 | $24.87 | 103,500 | — | — |
| 2000-07-24 | $23.94 | $23.94 | 103,200 | — | — |
| 2000-07-21 | $26.88 | $26.88 | 19,900 | — | — |
| 2000-07-20 | $28.69 | $28.69 | 40,000 | — | — |
| 2000-07-19 | $28.00 | $28.00 | 46,400 | — | — |
| 2000-07-18 | $28.38 | $28.38 | 41,900 | — | — |
| 2000-07-17 | $28.75 | $28.75 | 78,000 | — | — |
| 2000-07-14 | $28.44 | $28.44 | 11,100 | — | — |
| 2000-07-13 | $28.00 | $28.00 | 48,500 | — | — |
| 2000-07-12 | $29.00 | $29.00 | 56,400 | — | — |
| 2000-07-11 | $28.56 | $28.56 | 68,000 | — | — |
| 2000-07-10 | $30.13 | $30.12 | 86,300 | — | — |
| 2000-07-07 | $29.00 | $29.00 | 64,600 | — | — |
| 2000-07-06 | $30.13 | $30.12 | 71,700 | — | — |
| 2000-07-05 | $30.19 | $30.19 | 115,900 | — | — |
| 2000-07-03 | $29.50 | $29.50 | 55,700 | — | — |
| 2000-06-30 | $30.00 | $30.00 | 599,900 | — | — |
| 2000-06-29 | $26.25 | $26.25 | 158,500 | — | — |
| 2000-06-28 | $24.13 | $24.13 | 77,700 | — | — |
| 2000-06-27 | $24.00 | $24.00 | 78,100 | — | — |
| 2000-06-26 | $24.13 | $24.13 | 88,800 | — | — |
| 2000-06-23 | $24.38 | $24.38 | 52,200 | — | — |
| 2000-06-22 | $23.00 | $23.00 | 70,000 | — | — |
| 2000-06-21 | $23.63 | $23.63 | 74,000 | — | — |
| 2000-06-20 | $24.00 | $24.00 | 35,400 | — | — |
| 2000-06-19 | $25.50 | $25.50 | 13,700 | — | — |
| 2000-06-16 | $25.75 | $25.75 | 64,800 | — | — |
| 2000-06-15 | $25.63 | $25.63 | 186,900 | — | — |
| 2000-06-14 | $23.75 | $23.75 | 113,500 | — | — |
| 2000-06-13 | $21.25 | $21.25 | 56,400 | — | — |
| 2000-06-12 | $22.00 | $22.00 | 93,900 | — | — |
| 2000-06-09 | $24.00 | $24.00 | 87,000 | — | — |
| 2000-06-08 | $25.00 | $25.00 | 106,800 | — | — |
| 2000-06-07 | $23.50 | $23.50 | 92,000 | — | — |
| 2000-06-06 | $21.50 | $21.50 | 184,000 | — | — |
| 2000-06-05 | $21.00 | $21.00 | 146,800 | — | — |
| 2000-06-02 | $21.13 | $21.13 | 575,200 | — | — |
| 2000-06-01 | $17.00 | $17.00 | 119,400 | — | — |
| 2000-05-31 | $16.25 | $16.25 | 155,200 | — | — |
| 2000-05-30 | $16.25 | $16.25 | 133,300 | — | — |
| 2000-05-26 | $16.75 | $16.75 | 78,400 | — | — |
| 2000-05-25 | $16.88 | $16.88 | 745,800 | — | — |
| 2000-05-24 | $15.00 | $15.00 | 604,700 | — | — |
| 2000-05-23 | $13.94 | $13.94 | 630,000 | — | — |
| 2000-05-22 | $17.00 | $17.00 | 225,300 | — | — |
| 2000-05-19 | $19.50 | $19.50 | 261,900 | — | — |
| 2000-05-18 | $20.06 | $20.06 | 260,900 | — | — |
| 2000-05-17 | $22.50 | $22.50 | 600,200 | — | — |
| 2000-05-16 | $23.25 | $23.25 | 84,700 | — | — |
| 2000-05-15 | $23.00 | $23.00 | 76,800 | — | — |
| 2000-05-12 | $22.88 | $22.88 | 463,600 | — | — |
| 2000-05-11 | $21.50 | $21.50 | 167,000 | — | — |
| 2000-05-10 | $23.44 | $23.44 | 531,300 | — | — |
| 2000-05-09 | $25.50 | $25.50 | 398,500 | — | — |
| 2000-05-08 | $29.25 | $29.25 | 67,900 | — | — |
| 2000-05-05 | $34.38 | $34.37 | 27,900 | — | — |
| 2000-05-04 | $32.38 | $32.37 | 49,000 | — | — |
| 2000-05-03 | $31.50 | $31.50 | 75,600 | — | — |
| 2000-05-02 | $35.88 | $35.87 | 122,000 | — | — |
| 2000-05-01 | $38.25 | $38.25 | 132,400 | — | — |
| 2000-04-28 | $36.00 | $36.00 | 170,100 | — | — |
| 2000-04-27 | $32.25 | $32.25 | 82,400 | — | — |
| 2000-04-26 | $31.50 | $31.50 | 123,700 | — | — |
| 2000-04-25 | $31.50 | $31.50 | 394,400 | — | — |
| 2000-04-24 | $31.25 | $31.25 | 75,600 | — | — |
| 2000-04-20 | $34.25 | $34.25 | 48,900 | — | — |
| 2000-04-19 | $33.50 | $33.50 | 47,400 | — | — |
| 2000-04-18 | $38.00 | $38.00 | 147,400 | — | — |
| 2000-04-17 | $29.00 | $29.00 | 197,000 | — | — |
| 2000-04-14 | $30.50 | $30.50 | 264,400 | — | — |
| 2000-04-13 | $38.75 | $38.75 | 44,900 | — | — |
| 2000-04-12 | $43.25 | $43.25 | 68,400 | — | — |
| 2000-04-11 | $48.13 | $48.12 | 140,300 | — | — |
| 2000-04-10 | $50.44 | $50.44 | 75,400 | — | — |
| 2000-04-07 | $54.50 | $54.50 | 41,700 | — | — |
| 2000-04-06 | $51.00 | $51.00 | 95,800 | — | — |
| 2000-04-05 | $48.25 | $48.25 | 120,500 | — | — |
| 2000-04-04 | $40.00 | $40.00 | 295,200 | — | — |
| 2000-04-03 | $36.94 | $36.94 | 391,600 | — | — |
| 2000-03-31 | $60.00 | $60.00 | 61,400 | — | — |
| 2000-03-30 | $62.00 | $62.00 | 63,100 | — | — |
| 2000-03-29 | $66.88 | $66.88 | 146,600 | — | — |
| 2000-03-28 | $72.88 | $72.88 | 158,300 | — | — |
| 2000-03-27 | $64.69 | $64.69 | 132,200 | — | — |
| 2000-03-24 | $60.00 | $60.00 | 80,400 | — | — |
| 2000-03-23 | $64.25 | $64.25 | 68,400 | — | — |
| 2000-03-22 | $63.13 | $63.13 | 109,700 | — | — |
| 2000-03-21 | $58.38 | $58.38 | 138,400 | — | — |
| 2000-03-20 | $62.75 | $62.75 | 99,400 | — | — |
| 2000-03-17 | $66.13 | $66.13 | 136,400 | — | — |
| 2000-03-16 | $68.63 | $68.62 | 119,300 | — | — |
| 2000-03-15 | $69.13 | $69.13 | 134,200 | — | — |
| 2000-03-14 | $66.00 | $66.00 | 289,800 | — | — |
| 2000-03-13 | $58.75 | $58.75 | 516,100 | — | — |
| 2000-03-10 | $50.25 | $50.25 | 347,800 | — | — |
| 2000-03-09 | $48.00 | $48.00 | 82,500 | — | — |
| 2000-03-08 | $47.00 | $47.00 | 73,100 | — | — |
| 2000-03-07 | $46.75 | $46.75 | 161,500 | — | — |
| 2000-03-06 | $45.25 | $45.25 | 254,900 | — | — |
| 2000-03-03 | $43.44 | $43.44 | 169,500 | — | — |
| 2000-03-02 | $42.00 | $42.00 | 82,200 | — | — |
| 2000-03-01 | $40.00 | $40.00 | 173,000 | — | — |
| 2000-02-29 | $38.88 | $38.88 | 111,200 | — | — |
| 2000-02-28 | $36.63 | $36.62 | 155,000 | — | — |
| 2000-02-25 | $32.00 | $32.00 | 47,600 | — | — |
| 2000-02-24 | $32.13 | $32.12 | 91,300 | — | — |
| 2000-02-23 | $33.94 | $33.94 | 79,000 | — | — |
| 2000-02-22 | $31.88 | $31.88 | 117,300 | — | — |
| 2000-02-18 | $34.63 | $34.63 | 84,600 | — | — |
| 2000-02-17 | $36.00 | $36.00 | 85,000 | — | — |
| 2000-02-16 | $36.00 | $36.00 | 138,500 | — | — |
| 2000-02-15 | $38.75 | $38.75 | 63,800 | — | — |
| 2000-02-14 | $40.00 | $40.00 | 60,800 | — | — |
| 2000-02-11 | $40.38 | $40.38 | 109,800 | — | — |
| 2000-02-10 | $39.50 | $39.50 | 84,100 | — | — |
| 2000-02-09 | $40.75 | $40.75 | 180,500 | — | — |
| 2000-02-08 | $43.63 | $43.62 | 560,600 | — | — |
| 2000-02-07 | $39.00 | $39.00 | 311,900 | — | — |
| 2000-02-04 | $39.00 | $39.00 | 206,600 | — | — |
| 2000-02-03 | $34.75 | $34.75 | 86,400 | — | — |
| 2000-02-02 | $36.00 | $36.00 | 25,200 | — | — |
| 2000-02-01 | $36.00 | $36.00 | 137,700 | — | — |
| 2000-01-31 | $35.50 | $35.50 | 30,500 | — | — |
| 2000-01-28 | $34.50 | $34.50 | 35,800 | — | — |
| 2000-01-27 | $36.31 | $36.31 | 82,700 | — | — |
| 2000-01-26 | $34.75 | $34.75 | 135,100 | — | — |
| 2000-01-25 | $35.00 | $35.00 | 38,700 | — | — |
| 2000-01-24 | $35.75 | $35.75 | 74,900 | — | — |
| 2000-01-21 | $40.88 | $40.88 | 93,900 | — | — |
| 2000-01-20 | $36.50 | $36.50 | 53,100 | — | — |
| 2000-01-19 | $37.50 | $37.50 | 76,400 | — | — |
| 2000-01-18 | $37.25 | $37.25 | 99,700 | — | — |
| 2000-01-14 | $32.56 | $32.56 | 351,000 | — | — |
| 2000-01-13 | $32.44 | $32.44 | 27,900 | — | — |
| 2000-01-12 | $33.00 | $33.00 | 22,700 | — | — |
| 2000-01-11 | $33.25 | $33.25 | 106,800 | — | — |
| 2000-01-10 | $34.00 | $34.00 | 49,300 | — | — |
| 2000-01-07 | $36.25 | $36.25 | 89,800 | — | — |
| 2000-01-06 | $32.56 | $32.56 | 31,300 | — | — |
| 2000-01-05 | $33.50 | $33.50 | 199,800 | — | — |
| 2000-01-04 | $32.88 | $32.88 | 73,300 | — | — |
| 2000-01-03 | $37.56 | $37.56 | 32,000 | — | — |