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
- 1998-12-31 to 2026-08-28
- 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 |
|---|---|---|---|
| 2000-12-29 | $11.25 | $11.25 | 13,690 |
| 2000-12-28 | $10.00 | $10.00 | 15,320 |
| 2000-12-27 | $11.80 | $11.80 | 6,630 |
| 2000-12-26 | $11.50 | $11.50 | 1,890 |
| 2000-12-22 | $12.00 | $12.00 | 7,250 |
| 2000-12-21 | $13.50 | $13.50 | 2,360 |
| 2000-12-20 | $11.20 | $11.20 | 9,300 |
| 2000-12-19 | $13.00 | $13.00 | 2,230 |
| 2000-12-18 | $11.25 | $11.25 | 7,400 |
| 2000-12-15 | $15.50 | $15.50 | 5,900 |
| 2000-12-14 | $15.00 | $15.00 | 8,990 |
| 2000-12-13 | $16.87 | $16.87 | 3,790 |
| 2000-12-12 | $18.00 | $18.00 | 4,030 |
| 2000-12-11 | $16.25 | $16.25 | 5,620 |
| 2000-12-08 | $17.00 | $17.00 | 5,230 |
| 2000-12-07 | $15.00 | $15.00 | 1,780 |
| 2000-12-06 | $13.40 | $13.40 | 5,450 |
| 2000-12-05 | $13.50 | $13.50 | 4,010 |
| 2000-12-04 | $13.70 | $13.70 | 4,380 |
| 2000-12-01 | $16.00 | $16.00 | 2,120 |
| 2000-11-30 | $16.00 | $16.00 | 7,670 |
| 2000-11-29 | $13.00 | $13.00 | 1,720 |
| 2000-11-28 | $15.00 | $15.00 | 8,500 |
| 2000-11-27 | $12.00 | $12.00 | 21,770 |
| 2000-11-24 | $17.50 | $17.50 | 2,070 |
| 2000-11-22 | $16.50 | $16.50 | 6,880 |
| 2000-11-21 | $15.00 | $15.00 | 820 |
| 2000-11-20 | $15.50 | $15.50 | 6,620 |
| 2000-11-17 | $14.20 | $14.20 | 2,430 |
| 2000-11-16 | $15.20 | $15.20 | 9,660 |
| 2000-11-15 | $16.00 | $16.00 | 3,560 |
| 2000-11-14 | $17.00 | $17.00 | 1,400 |
| 2000-11-13 | $17.50 | $17.50 | 1,710 |
| 2000-11-10 | $18.00 | $18.00 | 3,470 |
| 2000-11-09 | $18.10 | $18.10 | 4,520 |
| 2000-11-08 | $18.10 | $18.10 | 750 |
| 2000-11-07 | $18.50 | $18.50 | 1,720 |
| 2000-11-06 | $19.90 | $19.90 | 4,630 |
| 2000-11-03 | $18.90 | $18.90 | 10,210 |
| 2000-11-02 | $19.90 | $19.90 | 2,940 |
| 2000-11-01 | $19.00 | $19.00 | 4,300 |
| 2000-10-31 | $19.70 | $19.70 | 10,150 |
| 2000-10-30 | $19.00 | $19.00 | 13,940 |
| 2000-10-27 | $17.50 | $17.50 | 1,080 |
| 2000-10-26 | $16.00 | $16.00 | 3,130 |
| 2000-10-25 | $15.00 | $15.00 | 2,630 |
| 2000-10-24 | $14.50 | $14.50 | 4,520 |
| 2000-10-23 | $14.00 | $14.00 | 290 |
| 2000-10-20 | $14.50 | $14.50 | 8,750 |
| 2000-10-19 | $15.00 | $15.00 | 3,680 |
| 2000-10-18 | $13.50 | $13.50 | 4,460 |
| 2000-10-17 | $15.00 | $15.00 | 2,200 |
| 2000-10-16 | $15.00 | $15.00 | 2,630 |
| 2000-10-13 | $16.00 | $16.00 | 2,990 |
| 2000-10-12 | $15.00 | $15.00 | 4,740 |
| 2000-10-11 | $16.50 | $16.50 | 3,910 |
| 2000-10-10 | $17.00 | $17.00 | 2,760 |
| 2000-10-09 | $17.50 | $17.50 | 2,700 |
| 2000-10-06 | $18.50 | $18.50 | 15,930 |
| 2000-10-05 | $16.00 | $16.00 | 3,660 |
| 2000-10-04 | $15.00 | $15.00 | 1,520 |
| 2000-10-03 | $14.10 | $14.10 | 13,760 |
| 2000-10-02 | $17.00 | $17.00 | 6,940 |
| 2000-09-29 | $17.00 | $17.00 | 2,460 |
| 2000-09-28 | $16.50 | $16.50 | 5,380 |
| 2000-09-27 | $17.00 | $17.00 | 5,580 |
| 2000-09-26 | $19.00 | $19.00 | 8,650 |
| 2000-09-25 | $17.00 | $17.00 | 2,680 |
| 2000-09-22 | $17.50 | $17.50 | 10,240 |
| 2000-09-21 | $19.00 | $19.00 | 6,200 |
| 2000-09-20 | $17.20 | $17.20 | 6,290 |
| 2000-09-19 | $17.50 | $17.50 | 2,330 |
| 2000-09-18 | $19.00 | $19.00 | 2,580 |
| 2000-09-15 | $18.90 | $18.90 | 17,750 |
| 2000-09-14 | $20.90 | $20.90 | 10,040 |
| 2000-09-13 | $21.00 | $21.00 | 4,900 |
| 2000-09-12 | $18.50 | $18.50 | 7,550 |
| 2000-09-11 | $19.50 | $19.50 | 26,230 |
| 2000-09-08 | $21.00 | $21.00 | 2,620 |
| 2000-09-07 | $21.20 | $21.20 | 12,560 |
| 2000-09-06 | $21.09 | $21.09 | 3,460 |
| 2000-09-05 | $21.40 | $21.40 | 3,450 |
| 2000-09-01 | $21.25 | $21.25 | 1,910 |
| 2000-08-31 | $20.50 | $20.50 | 12,260 |
| 2000-08-30 | $21.80 | $21.80 | 6,590 |
| 2000-08-29 | $19.50 | $19.50 | 16,820 |
| 2000-08-28 | $19.10 | $19.10 | 6,360 |
| 2000-08-25 | $22.00 | $22.00 | 2,740 |
| 2000-08-24 | $21.30 | $21.30 | 7,320 |
| 2000-08-23 | $21.50 | $21.50 | 15,480 |
| 2000-08-22 | $17.70 | $17.70 | 72,580 |
| 2000-08-21 | $22.81 | $22.81 | 1,430 |
| 2000-08-18 | $22.90 | $22.90 | 5,330 |
| 2000-08-17 | $23.00 | $23.00 | 0 |
| 2000-08-16 | $23.00 | $23.00 | 3,500 |
| 2000-08-15 | $24.80 | $24.80 | 13,930 |
| 2000-08-14 | $22.00 | $22.00 | 10,430 |
| 2000-08-11 | $27.00 | $27.00 | 14,180 |
| 2000-08-10 | $27.40 | $27.40 | 2,170 |
| 2000-08-09 | $28.00 | $28.00 | 6,950 |
| 2000-08-08 | $27.50 | $27.50 | 15,900 |
| 2000-08-07 | $27.50 | $27.50 | 4,720 |
| 2000-08-04 | $25.90 | $25.90 | 10,870 |
| 2000-08-03 | $20.50 | $20.50 | 4,610 |
| 2000-08-02 | $20.00 | $20.00 | 6,870 |
| 2000-08-01 | $19.00 | $19.00 | 10,510 |
| 2000-07-31 | $20.00 | $20.00 | 7,090 |
| 2000-07-28 | $22.00 | $22.00 | 2,730 |
| 2000-07-27 | $21.00 | $21.00 | 16,410 |
| 2000-07-26 | $25.50 | $25.50 | 2,710 |
| 2000-07-25 | $26.00 | $26.00 | 2,600 |
| 2000-07-24 | $25.00 | $25.00 | 3,300 |
| 2000-07-21 | $27.50 | $27.50 | 1,660 |
| 2000-07-20 | $27.50 | $27.50 | 3,020 |
| 2000-07-19 | $26.50 | $26.50 | 6,770 |
| 2000-07-18 | $26.50 | $26.50 | 15,740 |
| 2000-07-17 | $29.80 | $29.80 | 16,600 |
| 2000-07-14 | $27.50 | $27.50 | 6,270 |
| 2000-07-13 | $25.50 | $25.50 | 4,490 |
| 2000-07-12 | $26.00 | $26.00 | 9,760 |
| 2000-07-11 | $26.00 | $26.00 | 6,710 |
| 2000-07-10 | $26.50 | $26.50 | 8,800 |
| 2000-07-07 | $26.50 | $26.50 | 5,360 |
| 2000-07-06 | $26.00 | $26.00 | 3,590 |
| 2000-07-05 | $29.50 | $29.50 | 13,960 |
| 2000-07-03 | $30.00 | $30.00 | 9,060 |
| 2000-06-30 | $27.50 | $27.50 | 9,330 |
| 2000-06-29 | $28.00 | $28.00 | 26,290 |
| 2000-06-28 | $23.50 | $23.50 | 9,560 |
| 2000-06-27 | $20.00 | $20.00 | 25,370 |
| 2000-06-26 | $19.80 | $19.80 | 13,590 |
| 2000-06-23 | $21.00 | $21.00 | 11,710 |
| 2000-06-22 | $22.30 | $22.30 | 20,090 |
| 2000-06-21 | $24.00 | $24.00 | 10,190 |
| 2000-06-20 | $25.00 | $25.00 | 26,530 |
| 2000-06-19 | $26.00 | $26.00 | 23,170 |
| 2000-06-16 | $29.90 | $29.90 | 22,140 |
| 2000-06-15 | $23.00 | $23.00 | 23,210 |
| 2000-06-14 | $27.50 | $27.50 | 61,820 |
| 2000-06-13 | $37.50 | $37.50 | 63,670 |
| 2000-06-12 | $30.00 | $30.00 | 53,280 |
| 2000-06-09 | $20.00 | $20.00 | 33,260 |
| 2000-06-08 | $17.80 | $17.80 | 23,810 |
| 2000-06-07 | $14.90 | $14.90 | 15,540 |
| 2000-06-06 | $14.50 | $14.50 | 27,620 |
| 2000-06-05 | $14.00 | $14.00 | 15,330 |
| 2000-06-02 | $13.00 | $13.00 | 28,740 |
| 2000-06-01 | $11.50 | $11.50 | 22,960 |
| 2000-05-31 | $10.90 | $10.90 | 24,390 |
| 2000-05-30 | $10.30 | $10.30 | 27,540 |
| 2000-05-26 | $9.37 | $9.37 | 7,120 |
| 2000-05-25 | $9.20 | $9.20 | 78,990 |
| 2000-05-24 | $11.20 | $11.20 | 80,420 |
| 2000-05-23 | $9.00 | $9.00 | 33,100 |
| 2000-05-22 | $9.00 | $9.00 | 12,300 |
| 2000-05-19 | $6.00 | $6.00 | 3,780 |
| 2000-05-18 | $6.00 | $6.00 | 6,210 |
| 2000-05-17 | $6.87 | $6.87 | 450 |
| 2000-05-16 | $7.00 | $7.00 | 860 |
| 2000-05-15 | $6.00 | $6.00 | 4,440 |
| 2000-05-12 | $6.50 | $6.50 | 24,920 |
| 2000-05-11 | $7.50 | $7.50 | 15,100 |
| 2000-05-10 | $6.50 | $6.50 | 2,280 |
| 2000-05-09 | $6.50 | $6.50 | 230 |
| 2000-05-08 | $5.90 | $5.90 | 6,300 |
| 2000-05-05 | $5.50 | $5.50 | 1,800 |
| 2000-05-04 | $5.50 | $5.50 | 1,100 |
| 2000-05-03 | $4.30 | $4.30 | 6,790 |
| 2000-05-02 | $6.25 | $6.25 | 5,410 |
| 2000-05-01 | $7.00 | $7.00 | 10,340 |
| 2000-04-28 | $7.00 | $7.00 | 0 |
| 2000-04-27 | $7.00 | $7.00 | 12,050 |
| 2000-04-26 | $6.00 | $6.00 | 1,090 |
| 2000-04-25 | $7.00 | $7.00 | 2,100 |
| 2000-04-24 | $7.00 | $7.00 | 5,050 |
| 2000-04-20 | $6.00 | $6.00 | 4,860 |
| 2000-04-19 | $7.00 | $7.00 | 4,260 |
| 2000-04-18 | $6.70 | $6.70 | 21,900 |
| 2000-04-17 | $6.50 | $6.50 | 6,580 |
| 2000-04-14 | $7.50 | $7.50 | 560 |
| 2000-04-13 | $7.50 | $7.50 | 1,690 |
| 2000-04-12 | $8.00 | $8.00 | 5,350 |
| 2000-04-11 | $8.00 | $8.00 | 2,050 |
| 2000-04-10 | $7.00 | $7.00 | 21,430 |
| 2000-04-07 | $7.50 | $7.50 | 47,050 |
| 2000-04-06 | $8.00 | $8.00 | 3,270 |
| 2000-04-05 | $7.00 | $7.00 | 8,910 |
| 2000-04-04 | $8.00 | $8.00 | 13,320 |
| 2000-04-03 | $9.00 | $9.00 | 42,920 |
| 2000-03-31 | $8.50 | $8.50 | 74,450 |
| 2000-03-30 | $6.50 | $6.50 | 13,990 |
| 2000-03-29 | $7.00 | $7.00 | 13,010 |
| 2000-03-28 | $6.90 | $6.90 | 7,530 |
| 2000-03-27 | $6.00 | $6.00 | 7,370 |
| 2000-03-24 | $6.50 | $6.50 | 8,960 |
| 2000-03-23 | $6.20 | $6.20 | 9,240 |
| 2000-03-22 | $7.20 | $7.20 | 18,040 |
| 2000-03-21 | $8.00 | $8.00 | 11,070 |
| 2000-03-20 | $9.00 | $9.00 | 31,180 |
| 2000-03-17 | $9.10 | $9.10 | 18,030 |
| 2000-03-16 | $10.50 | $10.50 | 8,160 |
| 2000-03-15 | $10.50 | $10.50 | 21,900 |
| 2000-03-14 | $11.20 | $11.20 | 41,410 |
| 2000-03-13 | $11.70 | $11.70 | 35,710 |
| 2000-03-10 | $9.50 | $9.50 | 49,650 |
| 2000-03-09 | $8.50 | $8.50 | 73,760 |
| 2000-03-08 | $7.50 | $7.50 | 19,270 |
| 2000-03-07 | $7.00 | $7.00 | 41,500 |
| 2000-03-06 | $7.50 | $7.50 | 31,510 |
| 2000-03-03 | $7.50 | $7.50 | 18,830 |
| 2000-03-02 | $7.50 | $7.50 | 1,990 |
| 2000-03-01 | $7.30 | $7.30 | 13,770 |
| 2000-02-29 | $7.30 | $7.30 | 7,500 |
| 2000-02-28 | $7.50 | $7.50 | 15,730 |
| 2000-02-25 | $7.50 | $7.50 | 18,090 |
| 2000-02-24 | $7.10 | $7.10 | 33,910 |
| 2000-02-23 | $7.00 | $7.00 | 50,200 |
| 2000-02-22 | $11.00 | $11.00 | 70,610 |
| 2000-02-18 | $15.00 | $15.00 | 22,350 |
| 2000-02-17 | $3.20 | $3.20 | 5,240 |
| 2000-02-16 | $3.30 | $3.30 | 1,480 |
| 2000-02-15 | $3.43 | $3.43 | 3,690 |
| 2000-02-14 | $3.40 | $3.40 | 100 |
| 2000-02-11 | $3.40 | $3.40 | 100 |
| 2000-02-10 | $3.40 | $3.40 | 200 |
| 2000-02-09 | $3.20 | $3.20 | 1,350 |
| 2000-02-08 | $3.20 | $3.20 | 1,000 |
| 2000-02-07 | $3.20 | $3.20 | 100 |
| 2000-02-04 | $4.00 | $4.00 | 0 |
| 2000-02-03 | $4.00 | $4.00 | 2,150 |
| 2000-02-02 | $3.20 | $3.20 | 750 |
| 2000-02-01 | $3.20 | $3.20 | 1,100 |
| 2000-01-31 | $3.20 | $3.20 | 2,900 |
| 2000-01-28 | $3.30 | $3.30 | 1,780 |
| 2000-01-27 | $4.70 | $4.70 | 1,200 |
| 2000-01-26 | $4.70 | $4.70 | 5,060 |
| 2000-01-25 | $3.20 | $3.20 | 430 |
| 2000-01-24 | $4.70 | $4.70 | 2,500 |
| 2000-01-21 | $3.30 | $3.30 | 140 |
| 2000-01-20 | $3.30 | $3.30 | 450 |
| 2000-01-19 | $4.70 | $4.70 | 580 |
| 2000-01-18 | $3.50 | $3.50 | 2,280 |
| 2000-01-14 | $4.00 | $4.00 | 580 |
| 2000-01-13 | $3.90 | $3.90 | 0 |
| 2000-01-12 | $3.90 | $3.90 | 1,220 |
| 2000-01-11 | $4.80 | $4.80 | 350 |
| 2000-01-10 | $3.30 | $3.30 | 1,870 |
| 2000-01-07 | $3.75 | $3.75 | 2,850 |
| 2000-01-06 | $2.60 | $2.60 | 500 |
| 2000-01-05 | $2.20 | $2.20 | 0 |
| 2000-01-04 | $2.20 | $2.20 | 820 |
| 2000-01-03 | $5.00 | $5.00 | 1,300 |