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
- 1983-03-16 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 | $7.31 | $11.74 | 109,467 | — | — |
| 2000-12-28 | $7.88 | $12.64 | 60,433 | — | — |
| 2000-12-27 | $7.88 | $12.64 | 34,000 | — | — |
| 2000-12-26 | $8.16 | $13.09 | 55,200 | — | — |
| 2000-12-22 | $7.50 | $12.04 | 44,833 | — | — |
| 2000-12-21 | $7.69 | $12.34 | 43,600 | — | — |
| 2000-12-20 | $7.50 | $12.04 | 54,200 | — | — |
| 2000-12-19 | $8.53 | $13.69 | 30,433 | — | — |
| 2000-12-18 | $9.00 | $14.45 | 25,333 | — | — |
| 2000-12-15 | $9.94 | $15.95 | 30,933 | — | — |
| 2000-12-14 | $9.94 | $15.95 | 21,033 | — | — |
| 2000-12-13 | $10.13 | $16.25 | 11,700 | — | — |
| 2000-12-12 | $10.50 | $16.86 | 19,333 | — | — |
| 2000-12-11 | $10.50 | $16.86 | 21,367 | — | — |
| 2000-12-08 | $9.38 | $15.05 | 16,767 | — | — |
| 2000-12-07 | $8.63 | $13.85 | 27,933 | — | — |
| 2000-12-06 | $9.28 | $14.90 | 10,933 | — | — |
| 2000-12-05 | $9.19 | $14.75 | 13,133 | — | — |
| 2000-12-04 | $9.19 | $14.75 | 15,200 | — | — |
| 2000-12-01 | $9.38 | $15.05 | 15,433 | — | — |
| 2000-11-30 | $10.13 | $16.25 | 51,267 | — | — |
| 2000-11-29 | $9.75 | $15.65 | 22,667 | — | — |
| 2000-11-28 | $9.75 | $15.65 | 14,300 | — | — |
| 2000-11-27 | $10.50 | $16.86 | 32,267 | — | — |
| 2000-11-24 | $10.13 | $16.25 | 24,533 | — | — |
| 2000-11-22 | $10.31 | $16.55 | 38,333 | — | — |
| 2000-11-21 | $10.13 | $16.25 | 25,733 | — | — |
| 2000-11-20 | $11.06 | $17.76 | 25,033 | — | — |
| 2000-11-17 | $11.44 | $18.36 | 32,967 | — | — |
| 2000-11-16 | $11.63 | $18.66 | 31,233 | — | — |
| 2000-11-15 | $12.00 | $19.26 | 6,400 | — | — |
| 2000-11-14 | $12.00 | $19.26 | 16,033 | — | — |
| 2000-11-13 | $12.00 | $19.26 | 64,200 | — | — |
| 2000-11-10 | $12.00 | $19.26 | 13,500 | — | — |
| 2000-11-09 | $12.75 | $20.47 | 16,500 | — | — |
| 2000-11-08 | $13.88 | $22.27 | 5,700 | — | — |
| 2000-11-07 | $13.88 | $22.27 | 7,433 | — | — |
| 2000-11-06 | $13.88 | $22.27 | 12,400 | — | — |
| 2000-11-03 | $13.13 | $21.07 | 12,267 | — | — |
| 2000-11-02 | $14.06 | $22.57 | 12,100 | — | — |
| 2000-11-01 | $14.06 | $22.57 | 17,667 | — | — |
| 2000-10-31 | $13.50 | $21.67 | 11,533 | — | — |
| 2000-10-30 | $12.75 | $20.47 | 13,267 | — | — |
| 2000-10-27 | $13.50 | $21.67 | 6,633 | — | — |
| 2000-10-26 | $13.13 | $21.07 | 5,300 | — | — |
| 2000-10-25 | $13.69 | $21.97 | 2,767 | — | — |
| 2000-10-24 | $14.72 | $23.63 | 14,600 | — | — |
| 2000-10-23 | $13.88 | $22.27 | 10,833 | — | — |
| 2000-10-20 | $14.25 | $22.87 | 19,133 | — | — |
| 2000-10-19 | $12.56 | $20.17 | 23,367 | — | — |
| 2000-10-18 | $12.94 | $20.77 | 24,500 | — | — |
| 2000-10-17 | $12.56 | $20.17 | 23,800 | — | — |
| 2000-10-16 | $13.88 | $22.27 | 16,200 | — | — |
| 2000-10-13 | $15.00 | $24.08 | 32,133 | — | — |
| 2000-10-12 | $14.63 | $23.48 | 28,900 | — | — |
| 2000-10-11 | $14.44 | $23.18 | 29,600 | — | — |
| 2000-10-10 | $14.44 | $23.08 | 29,300 | — | — |
| 2000-10-09 | $15.66 | $25.03 | 16,633 | — | — |
| 2000-10-06 | $15.75 | $25.18 | 38,400 | — | — |
| 2000-10-05 | $16.88 | $26.98 | 36,933 | — | — |
| 2000-10-04 | $17.63 | $28.17 | 23,833 | — | — |
| 2000-10-03 | $18.00 | $28.77 | 46,800 | — | — |
| 2000-10-02 | $19.31 | $30.87 | 38,067 | — | — |
| 2000-09-29 | $21.28 | $34.02 | 80,200 | — | — |
| 2000-09-28 | $24.94 | $39.86 | 35,167 | — | — |
| 2000-09-27 | $24.28 | $38.82 | 19,533 | — | — |
| 2000-09-26 | $23.81 | $38.07 | 14,067 | — | — |
| 2000-09-25 | $24.75 | $39.56 | 23,767 | — | — |
| 2000-09-22 | $24.38 | $38.97 | 42,833 | — | — |
| 2000-09-21 | $25.50 | $40.76 | 16,000 | — | — |
| 2000-09-20 | $25.69 | $41.06 | 20,100 | — | — |
| 2000-09-19 | $25.88 | $41.36 | 29,333 | — | — |
| 2000-09-18 | $25.31 | $40.46 | 59,800 | — | — |
| 2000-09-15 | $27.56 | $44.06 | 116,233 | — | — |
| 2000-09-14 | $25.59 | $40.91 | 132,233 | — | — |
| 2000-09-13 | $21.38 | $34.17 | 18,633 | — | — |
| 2000-09-12 | $21.38 | $34.17 | 43,100 | — | — |
| 2000-09-11 | $21.00 | $33.57 | 63,900 | — | — |
| 2000-09-08 | $21.38 | $34.17 | 37,733 | — | — |
| 2000-09-07 | $23.63 | $37.77 | 26,567 | — | — |
| 2000-09-06 | $25.13 | $40.16 | 74,667 | — | — |
| 2000-09-05 | $22.31 | $35.67 | 28,567 | — | — |
| 2000-09-01 | $22.50 | $35.97 | 58,400 | — | — |
| 2000-08-31 | $21.75 | $34.77 | 50,167 | — | — |
| 2000-08-30 | $19.13 | $30.57 | 7,333 | — | — |
| 2000-08-29 | $18.75 | $29.97 | 8,667 | — | — |
| 2000-08-28 | $19.13 | $30.57 | 20,367 | — | — |
| 2000-08-25 | $18.19 | $29.07 | 10,600 | — | — |
| 2000-08-24 | $18.94 | $30.27 | 16,200 | — | — |
| 2000-08-23 | $19.50 | $31.17 | 12,300 | — | — |
| 2000-08-22 | $19.69 | $31.47 | 19,333 | — | — |
| 2000-08-21 | $19.13 | $30.57 | 21,333 | — | — |
| 2000-08-18 | $18.00 | $28.77 | 10,533 | — | — |
| 2000-08-17 | $17.25 | $27.58 | 8,633 | — | — |
| 2000-08-16 | $17.81 | $28.47 | 15,533 | — | — |
| 2000-08-15 | $18.00 | $28.77 | 20,467 | — | — |
| 2000-08-14 | $17.63 | $28.17 | 7,433 | — | — |
| 2000-08-11 | $18.75 | $29.97 | 22,233 | — | — |
| 2000-08-10 | $18.09 | $28.92 | 7,267 | — | — |
| 2000-08-09 | $18.56 | $29.67 | 20,133 | — | — |
| 2000-08-08 | $19.97 | $31.92 | 13,467 | — | — |
| 2000-08-07 | $19.88 | $31.77 | 20,100 | — | — |
| 2000-08-04 | $18.94 | $30.27 | 10,533 | — | — |
| 2000-08-03 | $19.50 | $31.17 | 21,467 | — | — |
| 2000-08-02 | $19.50 | $31.17 | 11,200 | — | — |
| 2000-08-01 | $19.69 | $31.47 | 8,200 | — | — |
| 2000-07-31 | $21.00 | $33.57 | 11,433 | — | — |
| 2000-07-28 | $21.00 | $33.57 | 35,833 | — | — |
| 2000-07-27 | $21.38 | $34.17 | 22,300 | — | — |
| 2000-07-26 | $22.50 | $35.97 | 27,433 | — | — |
| 2000-07-25 | $24.38 | $38.97 | 25,033 | — | — |
| 2000-07-24 | $24.56 | $39.26 | 14,100 | — | — |
| 2000-07-21 | $24.56 | $39.26 | 18,067 | — | — |
| 2000-07-20 | $25.50 | $40.76 | 14,533 | — | — |
| 2000-07-19 | $27.00 | $43.16 | 20,933 | — | — |
| 2000-07-18 | $28.88 | $46.16 | 15,733 | — | — |
| 2000-07-17 | $30.00 | $47.96 | 74,633 | — | — |
| 2000-07-14 | $30.56 | $48.86 | 114,567 | — | — |
| 2000-07-13 | $26.25 | $41.96 | 28,567 | — | — |
| 2000-07-12 | $26.16 | $41.81 | 17,900 | — | — |
| 2000-07-11 | $24.00 | $38.37 | 21,100 | — | — |
| 2000-07-10 | $23.25 | $37.17 | 13,233 | — | — |
| 2000-07-07 | $23.63 | $37.77 | 11,933 | — | — |
| 2000-07-06 | $23.63 | $37.77 | 11,700 | — | — |
| 2000-07-05 | $24.00 | $38.37 | 9,233 | — | — |
| 2000-07-03 | $24.56 | $39.26 | 4,967 | — | — |
| 2000-06-30 | $24.00 | $38.37 | 23,967 | — | — |
| 2000-06-29 | $25.50 | $40.76 | 22,400 | — | — |
| 2000-06-28 | $24.75 | $39.56 | 12,167 | — | — |
| 2000-06-27 | $25.13 | $40.16 | 9,500 | — | — |
| 2000-06-26 | $24.75 | $39.56 | 15,933 | — | — |
| 2000-06-23 | $25.88 | $41.36 | 10,900 | — | — |
| 2000-06-22 | $25.88 | $41.36 | 10,100 | — | — |
| 2000-06-21 | $27.00 | $43.16 | 10,167 | — | — |
| 2000-06-20 | $25.69 | $41.06 | 8,767 | — | — |
| 2000-06-19 | $25.88 | $41.36 | 10,867 | — | — |
| 2000-06-16 | $24.75 | $39.56 | 13,867 | — | — |
| 2000-06-15 | $24.75 | $39.56 | 15,333 | — | — |
| 2000-06-14 | $27.38 | $43.76 | 28,700 | — | — |
| 2000-06-13 | $26.25 | $41.96 | 19,400 | — | — |
| 2000-06-12 | $26.44 | $42.26 | 18,500 | — | — |
| 2000-06-09 | $27.38 | $43.76 | 9,500 | — | — |
| 2000-06-08 | $27.56 | $44.06 | 28,133 | — | — |
| 2000-06-07 | $29.06 | $46.46 | 13,700 | — | — |
| 2000-06-06 | $29.25 | $46.76 | 27,533 | — | — |
| 2000-06-05 | $30.00 | $47.96 | 33,267 | — | — |
| 2000-06-02 | $28.50 | $45.56 | 97,667 | — | — |
| 2000-06-01 | $23.44 | $37.47 | 40,100 | — | — |
| 2000-05-31 | $17.63 | $28.17 | 13,900 | — | — |
| 2000-05-30 | $18.38 | $29.37 | 18,267 | — | — |
| 2000-05-26 | $15.75 | $25.18 | 28,300 | — | — |
| 2000-05-25 | $16.69 | $26.68 | 25,033 | — | — |
| 2000-05-24 | $17.91 | $28.62 | 42,967 | — | — |
| 2000-05-23 | $18.94 | $30.27 | 47,700 | — | — |
| 2000-05-22 | $19.31 | $30.87 | 66,167 | — | — |
| 2000-05-19 | $22.50 | $35.97 | 13,667 | — | — |
| 2000-05-18 | $23.63 | $37.77 | 5,967 | — | — |
| 2000-05-17 | $24.00 | $38.37 | 11,067 | — | — |
| 2000-05-16 | $24.19 | $38.67 | 32,300 | — | — |
| 2000-05-15 | $23.44 | $37.47 | 37,033 | — | — |
| 2000-05-12 | $24.56 | $39.26 | 21,333 | — | — |
| 2000-05-11 | $24.75 | $39.56 | 56,467 | — | — |
| 2000-05-10 | $24.94 | $39.86 | 35,333 | — | — |
| 2000-05-09 | $26.81 | $42.86 | 37,633 | — | — |
| 2000-05-08 | $28.31 | $45.26 | 6,433 | — | — |
| 2000-05-05 | $29.25 | $46.76 | 23,333 | — | — |
| 2000-05-04 | $29.63 | $47.36 | 14,500 | — | — |
| 2000-05-03 | $29.44 | $47.06 | 20,600 | — | — |
| 2000-05-02 | $31.88 | $50.95 | 29,467 | — | — |
| 2000-05-01 | $32.63 | $52.15 | 32,233 | — | — |
| 2000-04-28 | $32.25 | $51.55 | 26,333 | — | — |
| 2000-04-27 | $32.63 | $52.15 | 29,133 | — | — |
| 2000-04-26 | $32.81 | $52.45 | 47,467 | — | — |
| 2000-04-25 | $31.13 | $49.76 | 30,033 | — | — |
| 2000-04-24 | $27.75 | $44.36 | 31,733 | — | — |
| 2000-04-20 | $30.75 | $49.16 | 38,967 | — | — |
| 2000-04-19 | $33.19 | $53.05 | 46,933 | — | — |
| 2000-04-18 | $33.94 | $54.25 | 114,033 | — | — |
| 2000-04-17 | $26.44 | $42.26 | 131,233 | — | — |
| 2000-04-14 | $27.38 | $43.76 | 147,800 | — | — |
| 2000-04-13 | $32.25 | $51.55 | 113,367 | — | — |
| 2000-04-12 | $34.50 | $55.15 | 102,233 | — | — |
| 2000-04-11 | $40.69 | $65.04 | 80,467 | — | — |
| 2000-04-10 | $46.31 | $74.03 | 43,100 | — | — |
| 2000-04-07 | $51.38 | $82.13 | 66,833 | — | — |
| 2000-04-06 | $48.19 | $77.03 | 135,100 | — | — |
| 2000-04-05 | $39.56 | $63.24 | 162,167 | — | — |
| 2000-04-04 | $34.50 | $55.15 | 210,067 | — | — |
| 2000-04-03 | $40.69 | $65.04 | 132,133 | — | — |
| 2000-03-31 | $49.69 | $79.43 | 96,600 | — | — |
| 2000-03-30 | $55.50 | $88.72 | 74,833 | — | — |
| 2000-03-29 | $57.56 | $92.02 | 92,867 | — | — |
| 2000-03-28 | $62.63 | $100.11 | 55,533 | — | — |
| 2000-03-27 | $62.25 | $99.51 | 52,533 | — | — |
| 2000-03-24 | $65.25 | $104.31 | 58,000 | — | — |
| 2000-03-23 | $69.38 | $110.90 | 48,233 | — | — |
| 2000-03-22 | $70.31 | $112.40 | 74,967 | — | — |
| 2000-03-21 | $64.50 | $103.11 | 130,833 | — | — |
| 2000-03-20 | $65.63 | $104.91 | 166,700 | — | — |
| 2000-03-17 | $78.94 | $126.19 | 35,167 | — | — |
| 2000-03-16 | $81.75 | $130.68 | 138,600 | — | — |
| 2000-03-15 | $85.13 | $136.08 | 125,300 | — | — |
| 2000-03-14 | $83.63 | $133.68 | 85,033 | — | — |
| 2000-03-13 | $88.69 | $141.77 | 131,733 | — | — |
| 2000-03-10 | $88.88 | $142.07 | 102,233 | — | — |
| 2000-03-09 | $85.13 | $136.08 | 94,933 | — | — |
| 2000-03-08 | $90.75 | $145.07 | 172,767 | — | — |
| 2000-03-07 | $97.50 | $155.86 | 267,333 | — | — |
| 2000-03-06 | $90.00 | $143.87 | 515,367 | — | — |
| 2000-03-03 | $72.00 | $115.10 | 123,133 | — | — |
| 2000-03-02 | $66.75 | $106.70 | 115,500 | — | — |
| 2000-03-01 | $72.19 | $115.40 | 260,767 | — | — |
| 2000-02-29 | $64.31 | $102.81 | 327,500 | — | — |
| 2000-02-28 | $55.50 | $88.72 | 157,533 | — | — |
| 2000-02-25 | $48.75 | $77.93 | 93,067 | — | — |
| 2000-02-24 | $51.75 | $82.73 | 79,000 | — | — |
| 2000-02-23 | $54.00 | $86.32 | 67,833 | — | — |
| 2000-02-22 | $53.44 | $85.42 | 92,133 | — | — |
| 2000-02-18 | $54.56 | $87.22 | 106,467 | — | — |
| 2000-02-17 | $55.88 | $89.32 | 161,233 | — | — |
| 2000-02-16 | $54.38 | $86.92 | 101,500 | — | — |
| 2000-02-15 | $49.50 | $79.13 | 89,433 | — | — |
| 2000-02-14 | $54.00 | $86.32 | 171,167 | — | — |
| 2000-02-11 | $52.13 | $83.33 | 120,567 | — | — |
| 2000-02-10 | $52.13 | $83.33 | 188,900 | — | — |
| 2000-02-09 | $47.25 | $75.53 | 242,600 | — | — |
| 2000-02-08 | $52.50 | $83.92 | 385,633 | — | — |
| 2000-02-07 | $56.25 | $89.92 | 862,533 | — | — |
| 2000-02-04 | $46.88 | $74.93 | 1,014,067 | — | — |
| 2000-02-03 | $40.31 | $64.44 | 151,600 | — | — |
| 2000-02-02 | $34.88 | $55.75 | 35,267 | — | — |
| 2000-02-01 | $34.88 | $55.75 | 38,333 | — | — |
| 2000-01-31 | $35.25 | $56.35 | 74,033 | — | — |
| 2000-01-28 | $33.75 | $53.95 | 103,200 | — | — |
| 2000-01-27 | $33.00 | $52.75 | 68,067 | — | — |
| 2000-01-26 | $35.63 | $56.95 | 77,733 | — | — |
| 2000-01-25 | $33.00 | $52.75 | 34,733 | — | — |
| 2000-01-24 | $33.75 | $53.95 | 102,133 | — | — |
| 2000-01-21 | $32.81 | $52.45 | 48,433 | — | — |
| 2000-01-20 | $31.69 | $50.65 | 53,467 | — | — |
| 2000-01-19 | $31.50 | $50.35 | 50,267 | — | — |
| 2000-01-18 | $33.00 | $52.75 | 79,300 | — | — |
| 2000-01-14 | $31.50 | $50.35 | 51,733 | — | — |
| 2000-01-13 | $28.50 | $45.56 | 65,467 | — | — |
| 2000-01-12 | $27.75 | $44.36 | 116,667 | — | — |
| 2000-01-11 | $30.56 | $48.86 | 83,700 | — | — |
| 2000-01-10 | $32.44 | $51.85 | 61,067 | — | — |
| 2000-01-07 | $33.19 | $53.05 | 53,533 | — | — |
| 2000-01-06 | $34.13 | $54.55 | 68,633 | — | — |
| 2000-01-05 | $36.00 | $57.55 | 144,333 | — | — |
| 2000-01-04 | $33.56 | $53.65 | 101,733 | — | — |
| 2000-01-03 | $35.25 | $56.35 | 131,067 | — | — |