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
- 1997-06-17 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 | $6.38 | $6.37 | 21,500 | — | — |
| 2000-12-28 | $6.25 | $6.25 | 18,900 | — | — |
| 2000-12-27 | $5.25 | $5.25 | 99,300 | — | — |
| 2000-12-26 | $5.50 | $5.50 | 51,700 | — | — |
| 2000-12-22 | $6.63 | $6.63 | 27,300 | — | — |
| 2000-12-21 | $6.81 | $6.81 | 38,300 | — | — |
| 2000-12-20 | $7.38 | $7.37 | 23,700 | — | — |
| 2000-12-19 | $7.75 | $7.75 | 31,700 | — | — |
| 2000-12-18 | $7.38 | $7.37 | 10,500 | — | — |
| 2000-12-15 | $8.63 | $8.62 | 2,300 | — | — |
| 2000-12-14 | $8.75 | $8.75 | 600 | — | — |
| 2000-12-13 | $8.50 | $8.50 | 13,800 | — | — |
| 2000-12-12 | $9.38 | $9.38 | 9,300 | — | — |
| 2000-12-11 | $9.56 | $9.56 | 52,500 | — | — |
| 2000-12-08 | $9.50 | $9.50 | 7,000 | — | — |
| 2000-12-07 | $9.63 | $9.62 | 13,000 | — | — |
| 2000-12-06 | $10.50 | $10.50 | 2,800 | — | — |
| 2000-12-05 | $10.50 | $10.50 | 17,300 | — | — |
| 2000-12-04 | $9.25 | $9.25 | 15,600 | — | — |
| 2000-12-01 | $9.69 | $9.69 | 24,800 | — | — |
| 2000-11-30 | $9.69 | $9.69 | 14,800 | — | — |
| 2000-11-29 | $9.94 | $9.94 | 30,400 | — | — |
| 2000-11-28 | $9.88 | $9.87 | 17,200 | — | — |
| 2000-11-27 | $10.06 | $10.06 | 9,300 | — | — |
| 2000-11-24 | $10.38 | $10.37 | 100 | — | — |
| 2000-11-22 | $10.25 | $10.25 | 21,200 | — | — |
| 2000-11-21 | $10.06 | $10.06 | 10,800 | — | — |
| 2000-11-20 | $9.78 | $9.78 | 3,900 | — | — |
| 2000-11-17 | $10.00 | $10.00 | 27,800 | — | — |
| 2000-11-16 | $9.94 | $9.94 | 36,700 | — | — |
| 2000-11-15 | $9.69 | $9.69 | 25,000 | — | — |
| 2000-11-14 | $9.53 | $9.53 | 74,000 | — | — |
| 2000-11-13 | $9.50 | $9.50 | 12,000 | — | — |
| 2000-11-10 | $9.84 | $9.84 | 14,600 | — | — |
| 2000-11-09 | $9.81 | $9.81 | 6,600 | — | — |
| 2000-11-08 | $9.84 | $9.84 | 6,800 | — | — |
| 2000-11-07 | $9.22 | $9.22 | 1,500 | — | — |
| 2000-11-06 | $9.00 | $9.00 | 2,100 | — | — |
| 2000-11-03 | $8.59 | $8.59 | 6,700 | — | — |
| 2000-11-02 | $8.63 | $8.62 | 14,400 | — | — |
| 2000-11-01 | $9.13 | $9.12 | 9,000 | — | — |
| 2000-10-31 | $8.63 | $8.62 | 19,800 | — | — |
| 2000-10-30 | $8.28 | $8.28 | 8,000 | — | — |
| 2000-10-27 | $8.28 | $8.28 | 8,500 | — | — |
| 2000-10-26 | $8.88 | $8.88 | 11,400 | — | — |
| 2000-10-25 | $8.88 | $8.88 | 30,200 | — | — |
| 2000-10-24 | $8.63 | $8.62 | 12,000 | — | — |
| 2000-10-23 | $8.06 | $8.06 | 47,000 | — | — |
| 2000-10-20 | $8.13 | $8.12 | 50,500 | — | — |
| 2000-10-19 | $8.00 | $8.00 | 226,900 | — | — |
| 2000-10-18 | $8.00 | $8.00 | 69,000 | — | — |
| 2000-10-17 | $8.88 | $8.88 | 15,900 | — | — |
| 2000-10-16 | $9.25 | $9.25 | 14,900 | — | — |
| 2000-10-13 | $8.63 | $8.62 | 20,300 | — | — |
| 2000-10-12 | $8.63 | $8.62 | 15,400 | — | — |
| 2000-10-11 | $8.75 | $8.75 | 6,900 | — | — |
| 2000-10-10 | $9.38 | $9.38 | 4,400 | — | — |
| 2000-10-09 | $9.69 | $9.69 | 1,400 | — | — |
| 2000-10-06 | $9.38 | $9.38 | 4,000 | — | — |
| 2000-10-05 | $10.06 | $10.06 | 28,400 | — | — |
| 2000-10-04 | $10.00 | $10.00 | 10,400 | — | — |
| 2000-10-03 | $10.00 | $10.00 | 3,500 | — | — |
| 2000-10-02 | $9.75 | $9.75 | 33,800 | — | — |
| 2000-09-29 | $9.72 | $9.72 | 76,600 | — | — |
| 2000-09-28 | $9.13 | $9.12 | 35,900 | — | — |
| 2000-09-27 | $8.88 | $8.88 | 44,300 | — | — |
| 2000-09-26 | $9.06 | $9.06 | 32,900 | — | — |
| 2000-09-25 | $8.44 | $8.44 | 39,800 | — | — |
| 2000-09-22 | $8.81 | $8.81 | 55,200 | — | — |
| 2000-09-21 | $9.75 | $9.75 | 12,200 | — | — |
| 2000-09-20 | $10.00 | $10.00 | 1,700 | — | — |
| 2000-09-19 | $10.00 | $10.00 | 200 | — | — |
| 2000-09-18 | $10.00 | $10.00 | 4,400 | — | — |
| 2000-09-15 | $10.19 | $10.19 | 20,200 | — | — |
| 2000-09-14 | $10.06 | $10.06 | 24,400 | — | — |
| 2000-09-13 | $9.94 | $9.94 | 59,700 | — | — |
| 2000-09-12 | $10.38 | $10.37 | 10,900 | — | — |
| 2000-09-11 | $10.38 | $10.37 | 13,600 | — | — |
| 2000-09-08 | $10.88 | $10.87 | 32,300 | — | — |
| 2000-09-07 | $10.63 | $10.62 | 18,000 | — | — |
| 2000-09-06 | $10.25 | $10.25 | 7,000 | — | — |
| 2000-09-05 | $10.25 | $10.25 | 37,900 | — | — |
| 2000-09-01 | $10.13 | $10.12 | 14,400 | — | — |
| 2000-08-31 | $10.63 | $10.62 | 30,000 | — | — |
| 2000-08-30 | $10.56 | $10.56 | 13,500 | — | — |
| 2000-08-29 | $10.75 | $10.75 | 10,300 | — | — |
| 2000-08-28 | $11.00 | $11.00 | 29,400 | — | — |
| 2000-08-25 | $11.25 | $11.25 | 1,300 | — | — |
| 2000-08-24 | $11.38 | $11.37 | 5,600 | — | — |
| 2000-08-23 | $11.69 | $11.69 | 7,200 | — | — |
| 2000-08-22 | $12.25 | $12.25 | 17,500 | — | — |
| 2000-08-21 | $11.63 | $11.63 | 22,000 | — | — |
| 2000-08-18 | $11.13 | $11.12 | 142,000 | — | — |
| 2000-08-17 | $9.25 | $9.25 | 27,800 | — | — |
| 2000-08-16 | $9.94 | $9.94 | 10,700 | — | — |
| 2000-08-15 | $9.94 | $9.94 | 29,500 | — | — |
| 2000-08-14 | $9.56 | $9.56 | 32,300 | — | — |
| 2000-08-11 | $10.00 | $10.00 | 86,500 | — | — |
| 2000-08-10 | $9.38 | $9.38 | 236,500 | — | — |
| 2000-08-09 | $10.88 | $10.87 | 14,800 | — | — |
| 2000-08-08 | $12.06 | $12.06 | 15,200 | — | — |
| 2000-08-07 | $12.56 | $12.56 | 17,500 | — | — |
| 2000-08-04 | $12.69 | $12.69 | 23,900 | — | — |
| 2000-08-03 | $13.75 | $13.75 | 16,500 | — | — |
| 2000-08-02 | $14.50 | $14.50 | 3,000 | — | — |
| 2000-08-01 | $15.00 | $15.00 | 15,000 | — | — |
| 2000-07-31 | $15.50 | $15.50 | 3,600 | — | — |
| 2000-07-28 | $15.06 | $15.06 | 7,600 | — | — |
| 2000-07-27 | $14.00 | $14.00 | 5,100 | — | — |
| 2000-07-26 | $14.13 | $14.12 | 17,600 | — | — |
| 2000-07-25 | $15.13 | $15.12 | 8,400 | — | — |
| 2000-07-24 | $15.63 | $15.62 | 21,100 | — | — |
| 2000-07-21 | $17.50 | $17.50 | 8,300 | — | — |
| 2000-07-20 | $17.88 | $17.87 | 50,200 | — | — |
| 2000-07-19 | $17.63 | $17.62 | 26,100 | — | — |
| 2000-07-18 | $18.00 | $18.00 | 18,900 | — | — |
| 2000-07-17 | $18.00 | $18.00 | 128,800 | — | — |
| 2000-07-14 | $17.56 | $17.56 | 31,600 | — | — |
| 2000-07-13 | $15.63 | $15.62 | 15,800 | — | — |
| 2000-07-12 | $16.50 | $16.50 | 6,500 | — | — |
| 2000-07-11 | $17.06 | $17.06 | 4,800 | — | — |
| 2000-07-10 | $17.00 | $17.00 | 5,600 | — | — |
| 2000-07-07 | $16.88 | $16.87 | 5,400 | — | — |
| 2000-07-06 | $16.25 | $16.25 | 6,600 | — | — |
| 2000-07-05 | $15.81 | $15.81 | 10,800 | — | — |
| 2000-07-03 | $15.75 | $15.75 | 2,800 | — | — |
| 2000-06-30 | $14.88 | $14.88 | 7,200 | — | — |
| 2000-06-29 | $15.00 | $15.00 | 13,900 | — | — |
| 2000-06-28 | $15.38 | $15.37 | 20,600 | — | — |
| 2000-06-27 | $17.00 | $17.00 | 4,600 | — | — |
| 2000-06-26 | $17.50 | $17.50 | 3,300 | — | — |
| 2000-06-23 | $17.00 | $17.00 | 4,700 | — | — |
| 2000-06-22 | $17.00 | $17.00 | 1,300 | — | — |
| 2000-06-21 | $17.50 | $17.50 | 2,700 | — | — |
| 2000-06-20 | $17.06 | $17.06 | 10,800 | — | — |
| 2000-06-19 | $17.00 | $17.00 | 17,600 | — | — |
| 2000-06-16 | $16.88 | $16.87 | 11,900 | — | — |
| 2000-06-15 | $17.00 | $17.00 | 300 | — | — |
| 2000-06-14 | $17.13 | $17.12 | 8,300 | — | — |
| 2000-06-13 | $17.00 | $17.00 | 16,600 | — | — |
| 2000-06-12 | $17.44 | $17.44 | 3,700 | — | — |
| 2000-06-09 | $17.25 | $17.25 | 1,800 | — | — |
| 2000-06-08 | $16.75 | $16.75 | 7,600 | — | — |
| 2000-06-07 | $16.88 | $16.87 | 4,900 | — | — |
| 2000-06-06 | $17.13 | $17.12 | 4,900 | — | — |
| 2000-06-05 | $16.94 | $16.94 | 10,200 | — | — |
| 2000-06-02 | $15.88 | $15.87 | 19,900 | — | — |
| 2000-06-01 | $15.63 | $15.62 | 5,200 | — | — |
| 2000-05-31 | $14.50 | $14.50 | 8,100 | — | — |
| 2000-05-30 | $14.25 | $14.25 | 15,400 | — | — |
| 2000-05-26 | $14.00 | $14.00 | 9,500 | — | — |
| 2000-05-25 | $14.88 | $14.88 | 10,600 | — | — |
| 2000-05-24 | $14.00 | $14.00 | 47,700 | — | — |
| 2000-05-23 | $14.63 | $14.62 | 26,400 | — | — |
| 2000-05-22 | $17.00 | $17.00 | 22,100 | — | — |
| 2000-05-19 | $17.88 | $17.87 | 11,700 | — | — |
| 2000-05-18 | $18.13 | $18.12 | 17,400 | — | — |
| 2000-05-17 | $19.50 | $19.50 | 70,800 | — | — |
| 2000-05-16 | $19.31 | $19.31 | 13,700 | — | — |
| 2000-05-15 | $20.94 | $20.94 | 19,200 | — | — |
| 2000-05-12 | $22.00 | $22.00 | 19,700 | — | — |
| 2000-05-11 | $20.50 | $20.50 | 14,100 | — | — |
| 2000-05-10 | $22.63 | $22.62 | 7,500 | — | — |
| 2000-05-09 | $22.50 | $22.50 | 5,000 | — | — |
| 2000-05-08 | $23.00 | $23.00 | 23,300 | — | — |
| 2000-05-05 | $23.94 | $23.94 | 46,800 | — | — |
| 2000-05-04 | $23.75 | $23.75 | 14,300 | — | — |
| 2000-05-03 | $22.75 | $22.75 | 10,800 | — | — |
| 2000-05-02 | $23.31 | $23.31 | 6,600 | — | — |
| 2000-05-01 | $23.75 | $23.75 | 50,200 | — | — |
| 2000-04-28 | $22.38 | $22.37 | 7,500 | — | — |
| 2000-04-27 | $22.63 | $22.62 | 1,600 | — | — |
| 2000-04-26 | $22.25 | $22.25 | 11,000 | — | — |
| 2000-04-25 | $21.38 | $21.37 | 23,800 | — | — |
| 2000-04-24 | $23.13 | $23.12 | 33,000 | — | — |
| 2000-04-20 | $21.88 | $21.87 | 6,900 | — | — |
| 2000-04-19 | $20.63 | $20.62 | 16,100 | — | — |
| 2000-04-18 | $18.00 | $18.00 | 20,300 | — | — |
| 2000-04-17 | $15.13 | $15.12 | 9,600 | — | — |
| 2000-04-14 | $17.13 | $17.12 | 19,900 | — | — |
| 2000-04-13 | $20.06 | $20.06 | 2,200 | — | — |
| 2000-04-12 | $19.31 | $19.31 | 2,300 | — | — |
| 2000-04-11 | $19.94 | $19.94 | 4,900 | — | — |
| 2000-04-10 | $20.00 | $20.00 | 38,600 | — | — |
| 2000-04-07 | $21.25 | $21.25 | 18,800 | — | — |
| 2000-04-06 | $21.25 | $21.25 | 18,400 | — | — |
| 2000-04-05 | $21.00 | $21.00 | 53,100 | — | — |
| 2000-04-04 | $19.88 | $19.88 | 80,400 | — | — |
| 2000-04-03 | $19.50 | $19.50 | 12,400 | — | — |
| 2000-03-31 | $20.94 | $20.94 | 64,100 | — | — |
| 2000-03-30 | $18.25 | $18.25 | 8,500 | — | — |
| 2000-03-29 | $18.31 | $18.31 | 5,100 | — | — |
| 2000-03-28 | $18.63 | $18.62 | 77,200 | — | — |
| 2000-03-27 | $18.00 | $18.00 | 18,900 | — | — |
| 2000-03-24 | $18.25 | $18.25 | 49,800 | — | — |
| 2000-03-23 | $16.50 | $16.50 | 39,000 | — | — |
| 2000-03-22 | $18.50 | $18.50 | 34,900 | — | — |
| 2000-03-21 | $19.38 | $19.38 | 4,100 | — | — |
| 2000-03-20 | $19.50 | $19.50 | 10,000 | — | — |
| 2000-03-17 | $19.88 | $19.88 | 10,800 | — | — |
| 2000-03-16 | $18.88 | $18.87 | 40,000 | — | — |
| 2000-03-15 | $19.00 | $19.00 | 14,900 | — | — |
| 2000-03-14 | $20.13 | $20.12 | 26,300 | — | — |
| 2000-03-13 | $19.81 | $19.81 | 20,100 | — | — |
| 2000-03-10 | $21.38 | $21.37 | 35,100 | — | — |
| 2000-03-09 | $19.50 | $19.50 | 23,400 | — | — |
| 2000-03-08 | $19.13 | $19.12 | 27,900 | — | — |
| 2000-03-07 | $20.13 | $20.12 | 24,800 | — | — |
| 2000-03-06 | $18.50 | $18.50 | 236,900 | — | — |
| 2000-03-03 | $19.94 | $19.94 | 87,000 | — | — |
| 2000-03-02 | $19.75 | $19.75 | 486,600 | — | — |
| 2000-03-01 | $25.50 | $25.50 | 34,000 | — | — |
| 2000-02-29 | $25.00 | $25.00 | 4,100 | — | — |
| 2000-02-28 | $25.50 | $25.50 | 50,000 | — | — |
| 2000-02-25 | $25.50 | $25.50 | 98,100 | — | — |
| 2000-02-24 | $23.75 | $23.75 | 52,400 | — | — |
| 2000-02-23 | $22.75 | $22.75 | 82,300 | — | — |
| 2000-02-22 | $22.88 | $22.87 | 12,400 | — | — |
| 2000-02-18 | $22.88 | $22.87 | 19,400 | — | — |
| 2000-02-17 | $22.63 | $22.62 | 24,600 | — | — |
| 2000-02-16 | $23.13 | $23.12 | 5,000 | — | — |
| 2000-02-15 | $23.50 | $23.50 | 2,400 | — | — |
| 2000-02-14 | $23.63 | $23.62 | 31,100 | — | — |
| 2000-02-11 | $24.00 | $24.00 | 3,000 | — | — |
| 2000-02-10 | $23.88 | $23.87 | 10,400 | — | — |
| 2000-02-09 | $24.00 | $24.00 | 13,300 | — | — |
| 2000-02-08 | $25.25 | $25.25 | 25,400 | — | — |
| 2000-02-07 | $22.75 | $22.75 | 11,800 | — | — |
| 2000-02-04 | $22.25 | $22.25 | 6,600 | — | — |
| 2000-02-03 | $21.44 | $21.44 | 10,800 | — | — |
| 2000-02-02 | $20.50 | $20.50 | 3,700 | — | — |
| 2000-02-01 | $20.56 | $20.56 | 700 | — | — |
| 2000-01-31 | $20.56 | $20.56 | 23,200 | — | — |
| 2000-01-28 | $21.06 | $21.06 | 34,900 | — | — |
| 2000-01-27 | $21.63 | $21.62 | 14,700 | — | — |
| 2000-01-26 | $22.00 | $22.00 | 3,000 | — | — |
| 2000-01-25 | $21.88 | $21.87 | 113,600 | — | — |
| 2000-01-24 | $22.00 | $22.00 | 32,200 | — | — |
| 2000-01-21 | $22.13 | $22.12 | 46,000 | — | — |
| 2000-01-20 | $21.75 | $21.75 | 64,800 | — | — |
| 2000-01-19 | $22.38 | $22.37 | 54,700 | — | — |
| 2000-01-18 | $21.88 | $21.87 | 8,300 | — | — |
| 2000-01-14 | $21.00 | $21.00 | 12,300 | — | — |
| 2000-01-13 | $20.63 | $20.62 | 30,200 | — | — |
| 2000-01-12 | $20.38 | $20.38 | 14,400 | — | — |
| 2000-01-11 | $20.19 | $20.19 | 78,400 | — | — |
| 2000-01-10 | $17.63 | $17.62 | 41,400 | — | — |
| 2000-01-07 | $17.00 | $17.00 | 8,500 | — | — |
| 2000-01-06 | $17.38 | $17.37 | 3,100 | — | — |
| 2000-01-05 | $16.75 | $16.75 | 88,800 | — | — |
| 2000-01-04 | $16.75 | $16.75 | 51,000 | — | — |
| 2000-01-03 | $16.88 | $16.87 | 3,600 | — | — |