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
- 1997-12-04 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 | $12.96 | $15.16 | 1,273 | — | — |
| 2000-12-28 | $12.96 | $15.16 | 1,273 | — | — |
| 2000-12-27 | $13.17 | $15.41 | 232 | — | — |
| 2000-12-26 | $13.17 | $15.41 | 0 | — | — |
| 2000-12-22 | $13.17 | $15.41 | 0 | — | — |
| 2000-12-21 | $13.17 | $15.41 | 0 | — | — |
| 2000-12-20 | $13.17 | $15.41 | 0 | — | — |
| 2000-12-19 | $13.17 | $15.41 | 2,547 | — | — |
| 2000-12-18 | $13.50 | $15.79 | 0 | — | — |
| 2000-12-15 | $13.50 | $15.79 | 0 | — | — |
| 2000-12-14 | $13.50 | $15.79 | 0 | — | — |
| 2000-12-13 | $13.50 | $15.79 | 0 | — | — |
| 2000-12-12 | $13.50 | $15.79 | 0 | — | — |
| 2000-12-11 | $13.50 | $15.79 | 0 | — | — |
| 2000-12-08 | $13.50 | $15.79 | 0 | — | — |
| 2000-12-07 | $13.50 | $15.79 | 0 | — | — |
| 2000-12-06 | $13.50 | $15.79 | 0 | — | — |
| 2000-12-05 | $13.50 | $15.79 | 0 | — | — |
| 2000-12-04 | $13.50 | $15.79 | 0 | — | — |
| 2000-12-01 | $13.50 | $15.79 | 0 | — | — |
| 2000-11-30 | $13.50 | $15.79 | 10,187 | — | — |
| 2000-11-29 | $13.50 | $15.79 | 1,158 | — | — |
| 2000-11-28 | $13.28 | $15.54 | 0 | — | — |
| 2000-11-27 | $13.28 | $15.54 | 579 | — | — |
| 2000-11-24 | $12.96 | $15.16 | 0 | — | — |
| 2000-11-22 | $12.96 | $15.16 | 2,547 | — | — |
| 2000-11-21 | $13.39 | $15.67 | 1,736 | — | — |
| 2000-11-20 | $12.96 | $15.16 | 0 | — | — |
| 2000-11-17 | $12.96 | $15.16 | 579 | — | — |
| 2000-11-16 | $12.96 | $15.16 | 0 | — | — |
| 2000-11-15 | $12.96 | $15.16 | 0 | — | — |
| 2000-11-14 | $12.96 | $15.16 | 0 | — | — |
| 2000-11-13 | $12.96 | $15.16 | 579 | — | — |
| 2000-11-10 | $13.17 | $15.41 | 0 | — | — |
| 2000-11-09 | $13.17 | $15.41 | 0 | — | — |
| 2000-11-08 | $13.17 | $15.41 | 1,736 | — | — |
| 2000-11-07 | $13.39 | $15.67 | 7,525 | — | — |
| 2000-11-06 | $13.39 | $15.67 | 0 | — | — |
| 2000-11-03 | $13.61 | $15.72 | 232 | — | — |
| 2000-11-02 | $13.39 | $15.47 | 0 | — | — |
| 2000-11-01 | $13.39 | $15.47 | 695 | — | — |
| 2000-10-31 | $13.39 | $15.47 | 0 | — | — |
| 2000-10-30 | $13.39 | $15.47 | 116 | — | — |
| 2000-10-27 | $13.17 | $15.22 | 579 | — | — |
| 2000-10-26 | $13.17 | $15.22 | 0 | — | — |
| 2000-10-25 | $13.17 | $15.22 | 579 | — | — |
| 2000-10-24 | $12.96 | $14.97 | 0 | — | — |
| 2000-10-23 | $12.96 | $14.97 | 0 | — | — |
| 2000-10-20 | $12.96 | $14.97 | 0 | — | — |
| 2000-10-19 | $12.96 | $14.97 | 0 | — | — |
| 2000-10-18 | $12.96 | $14.97 | 0 | — | — |
| 2000-10-17 | $12.96 | $14.97 | 0 | — | — |
| 2000-10-16 | $12.96 | $14.97 | 5,325 | — | — |
| 2000-10-13 | $13.61 | $15.72 | 0 | — | — |
| 2000-10-12 | $13.61 | $15.72 | 0 | — | — |
| 2000-10-11 | $13.61 | $15.72 | 0 | — | — |
| 2000-10-10 | $13.61 | $15.72 | 0 | — | — |
| 2000-10-09 | $13.61 | $15.72 | 0 | — | — |
| 2000-10-06 | $13.61 | $15.72 | 5,325 | — | — |
| 2000-10-05 | $13.28 | $15.34 | 0 | — | — |
| 2000-10-04 | $13.28 | $15.34 | 116 | — | — |
| 2000-10-03 | $13.17 | $15.22 | 347 | — | — |
| 2000-10-02 | $13.07 | $15.09 | 0 | — | — |
| 2000-09-29 | $13.07 | $15.09 | 232 | — | — |
| 2000-09-28 | $13.28 | $15.34 | 0 | — | — |
| 2000-09-27 | $13.28 | $15.34 | 0 | — | — |
| 2000-09-26 | $13.28 | $15.34 | 0 | — | — |
| 2000-09-25 | $13.28 | $15.34 | 0 | — | — |
| 2000-09-22 | $13.28 | $15.34 | 926 | — | — |
| 2000-09-21 | $13.39 | $15.47 | 0 | — | — |
| 2000-09-20 | $13.39 | $15.47 | 232 | — | — |
| 2000-09-19 | $13.71 | $15.84 | 0 | — | — |
| 2000-09-18 | $13.71 | $15.84 | 0 | — | — |
| 2000-09-15 | $13.71 | $15.84 | 0 | — | — |
| 2000-09-14 | $13.71 | $15.84 | 2,315 | — | — |
| 2000-09-13 | $14.47 | $16.71 | 2,431 | — | — |
| 2000-09-12 | $14.79 | $17.09 | 2,315 | — | — |
| 2000-09-11 | $14.79 | $17.09 | 579 | — | — |
| 2000-09-08 | $15.01 | $17.34 | 0 | — | — |
| 2000-09-07 | $15.01 | $17.34 | 5,094 | — | — |
| 2000-09-06 | $14.69 | $16.96 | 0 | — | — |
| 2000-09-05 | $14.69 | $16.96 | 0 | — | — |
| 2000-09-01 | $14.69 | $16.96 | 232 | — | — |
| 2000-08-31 | $14.85 | $17.15 | 0 | — | — |
| 2000-08-30 | $14.85 | $17.15 | 116 | — | — |
| 2000-08-29 | $14.90 | $17.21 | 810 | — | — |
| 2000-08-28 | $15.01 | $17.34 | 2,431 | — | — |
| 2000-08-25 | $15.01 | $17.34 | 0 | — | — |
| 2000-08-24 | $15.01 | $17.34 | 347 | — | — |
| 2000-08-23 | $15.23 | $17.59 | 1,158 | — | — |
| 2000-08-22 | $15.01 | $17.34 | 2,315 | — | — |
| 2000-08-21 | $15.01 | $17.34 | 810 | — | — |
| 2000-08-18 | $15.44 | $17.84 | 0 | — | — |
| 2000-08-17 | $15.44 | $17.84 | 0 | — | — |
| 2000-08-16 | $15.44 | $17.84 | 0 | — | — |
| 2000-08-15 | $15.44 | $17.84 | 0 | — | — |
| 2000-08-14 | $15.44 | $17.84 | 0 | — | — |
| 2000-08-11 | $15.44 | $17.84 | 0 | — | — |
| 2000-08-10 | $15.44 | $17.84 | 0 | — | — |
| 2000-08-09 | $15.44 | $17.84 | 0 | — | — |
| 2000-08-08 | $15.44 | $17.84 | 0 | — | — |
| 2000-08-07 | $15.44 | $17.84 | 6,367 | — | — |
| 2000-08-04 | $15.23 | $17.39 | 0 | — | — |
| 2000-08-03 | $15.23 | $17.39 | 0 | — | — |
| 2000-08-02 | $15.23 | $17.39 | 0 | — | — |
| 2000-08-01 | $15.23 | $17.39 | 810 | — | — |
| 2000-07-31 | $15.44 | $17.63 | 0 | — | — |
| 2000-07-28 | $15.44 | $17.63 | 0 | — | — |
| 2000-07-27 | $15.44 | $17.63 | 0 | — | — |
| 2000-07-26 | $15.44 | $17.63 | 0 | — | — |
| 2000-07-25 | $15.44 | $17.63 | 0 | — | — |
| 2000-07-24 | $15.44 | $17.63 | 0 | — | — |
| 2000-07-21 | $15.44 | $17.63 | 463 | — | — |
| 2000-07-20 | $15.33 | $17.51 | 0 | — | — |
| 2000-07-19 | $15.33 | $17.51 | 1,621 | — | — |
| 2000-07-18 | $15.55 | $17.76 | 0 | — | — |
| 2000-07-17 | $15.55 | $17.76 | 0 | — | — |
| 2000-07-14 | $15.55 | $17.76 | 6,483 | — | — |
| 2000-07-13 | $15.77 | $18.00 | 0 | — | — |
| 2000-07-12 | $15.77 | $18.00 | 0 | — | — |
| 2000-07-11 | $15.77 | $18.00 | 1,273 | — | — |
| 2000-07-10 | $15.98 | $18.25 | 0 | — | — |
| 2000-07-07 | $15.98 | $18.25 | 0 | — | — |
| 2000-07-06 | $15.98 | $18.25 | 0 | — | — |
| 2000-07-05 | $15.98 | $18.25 | 116 | — | — |
| 2000-07-03 | $15.98 | $18.25 | 0 | — | — |
| 2000-06-30 | $15.98 | $18.25 | 0 | — | — |
| 2000-06-29 | $15.98 | $18.25 | 0 | — | — |
| 2000-06-28 | $15.98 | $18.25 | 0 | — | — |
| 2000-06-27 | $15.98 | $18.25 | 0 | — | — |
| 2000-06-26 | $15.98 | $18.25 | 232 | — | — |
| 2000-06-23 | $15.98 | $18.25 | 0 | — | — |
| 2000-06-22 | $15.98 | $18.25 | 0 | — | — |
| 2000-06-21 | $15.98 | $18.25 | 0 | — | — |
| 2000-06-20 | $15.98 | $18.25 | 0 | — | — |
| 2000-06-19 | $15.98 | $18.25 | 0 | — | — |
| 2000-06-16 | $15.98 | $18.25 | 1,042 | — | — |
| 2000-06-15 | $16.20 | $18.50 | 0 | — | — |
| 2000-06-14 | $16.20 | $18.50 | 0 | — | — |
| 2000-06-13 | $16.20 | $18.50 | 0 | — | — |
| 2000-06-12 | $16.20 | $18.50 | 0 | — | — |
| 2000-06-09 | $16.20 | $18.50 | 0 | — | — |
| 2000-06-08 | $16.20 | $18.50 | 0 | — | — |
| 2000-06-07 | $16.20 | $18.50 | 0 | — | — |
| 2000-06-06 | $16.20 | $18.50 | 116 | — | — |
| 2000-06-05 | $16.41 | $18.74 | 0 | — | — |
| 2000-06-02 | $16.41 | $18.74 | 1,505 | — | — |
| 2000-06-01 | $16.20 | $18.50 | 0 | — | — |
| 2000-05-31 | $16.20 | $18.50 | 0 | — | — |
| 2000-05-30 | $16.20 | $18.50 | 9,840 | — | — |
| 2000-05-26 | $15.01 | $17.14 | 0 | — | — |
| 2000-05-25 | $15.01 | $17.14 | 0 | — | — |
| 2000-05-24 | $15.01 | $17.14 | 0 | — | — |
| 2000-05-23 | $15.01 | $17.14 | 0 | — | — |
| 2000-05-22 | $15.01 | $17.14 | 10,650 | — | — |
| 2000-05-19 | $14.58 | $16.65 | 0 | — | — |
| 2000-05-18 | $14.58 | $16.65 | 0 | — | — |
| 2000-05-17 | $14.58 | $16.65 | 0 | — | — |
| 2000-05-16 | $14.58 | $16.65 | 0 | — | — |
| 2000-05-15 | $14.58 | $16.65 | 0 | — | — |
| 2000-05-12 | $14.58 | $16.65 | 0 | — | — |
| 2000-05-11 | $14.58 | $16.65 | 0 | — | — |
| 2000-05-10 | $14.58 | $16.65 | 0 | — | — |
| 2000-05-09 | $14.58 | $16.65 | 463 | — | — |
| 2000-05-08 | $14.36 | $16.40 | 0 | — | — |
| 2000-05-05 | $14.58 | $16.45 | 0 | — | — |
| 2000-05-04 | $14.58 | $16.45 | 695 | — | — |
| 2000-05-03 | $14.79 | $16.69 | 0 | — | — |
| 2000-05-02 | $14.79 | $16.69 | 0 | — | — |
| 2000-05-01 | $14.79 | $16.69 | 0 | — | — |
| 2000-04-28 | $14.79 | $16.69 | 695 | — | — |
| 2000-04-27 | $14.58 | $16.45 | 0 | — | — |
| 2000-04-26 | $14.58 | $16.45 | 0 | — | — |
| 2000-04-25 | $14.58 | $16.45 | 0 | — | — |
| 2000-04-24 | $14.58 | $16.45 | 0 | — | — |
| 2000-04-20 | $14.58 | $16.45 | 0 | — | — |
| 2000-04-19 | $14.58 | $16.45 | 0 | — | — |
| 2000-04-18 | $14.58 | $16.45 | 2,315 | — | — |
| 2000-04-17 | $15.12 | $17.06 | 116 | — | — |
| 2000-04-14 | $15.33 | $17.30 | 0 | — | — |
| 2000-04-13 | $15.33 | $17.30 | 0 | — | — |
| 2000-04-12 | $15.33 | $17.30 | 695 | — | — |
| 2000-04-11 | $15.33 | $17.30 | 232 | — | — |
| 2000-04-10 | $15.12 | $17.06 | 0 | — | — |
| 2000-04-07 | $15.12 | $17.06 | 695 | — | — |
| 2000-04-06 | $15.12 | $17.06 | 347 | — | — |
| 2000-04-05 | $14.90 | $16.82 | 232 | — | — |
| 2000-04-04 | $14.69 | $16.57 | 2,778 | — | — |
| 2000-04-03 | $14.25 | $16.08 | 9,840 | — | — |
| 2000-03-31 | $11.66 | $13.16 | 14,007 | — | — |
| 2000-03-30 | $15.12 | $17.06 | 2,663 | — | — |
| 2000-03-29 | $15.55 | $17.55 | 926 | — | — |
| 2000-03-28 | $15.98 | $18.03 | 3,126 | — | — |
| 2000-03-27 | $16.84 | $19.01 | 1,273 | — | — |
| 2000-03-24 | $16.63 | $18.76 | 347 | — | — |
| 2000-03-23 | $16.63 | $18.76 | 2,778 | — | — |
| 2000-03-22 | $16.84 | $19.01 | 579 | — | — |
| 2000-03-21 | $17.06 | $19.25 | 0 | — | — |
| 2000-03-20 | $17.06 | $19.25 | 1,158 | — | — |
| 2000-03-17 | $16.84 | $19.01 | 463 | — | — |
| 2000-03-16 | $17.17 | $19.37 | 0 | — | — |
| 2000-03-15 | $17.17 | $19.37 | 0 | — | — |
| 2000-03-14 | $17.17 | $19.37 | 0 | — | — |
| 2000-03-13 | $17.17 | $19.37 | 0 | — | — |
| 2000-03-10 | $17.17 | $19.37 | 0 | — | — |
| 2000-03-09 | $17.17 | $19.37 | 0 | — | — |
| 2000-03-08 | $17.17 | $19.37 | 0 | — | — |
| 2000-03-07 | $17.17 | $19.37 | 463 | — | — |
| 2000-03-06 | $17.38 | $19.62 | 3,473 | — | — |
| 2000-03-03 | $17.92 | $20.23 | 4,399 | — | — |
| 2000-03-02 | $18.79 | $21.20 | 0 | — | — |
| 2000-03-01 | $18.79 | $21.20 | 0 | — | — |
| 2000-02-29 | $18.79 | $21.20 | 2,315 | — | — |
| 2000-02-28 | $18.57 | $20.96 | 0 | — | — |
| 2000-02-25 | $18.57 | $20.96 | 0 | — | — |
| 2000-02-24 | $18.57 | $20.96 | 0 | — | — |
| 2000-02-23 | $18.57 | $20.96 | 695 | — | — |
| 2000-02-22 | $18.14 | $20.47 | 0 | — | — |
| 2000-02-18 | $18.14 | $20.47 | 0 | — | — |
| 2000-02-17 | $18.14 | $20.47 | 0 | — | — |
| 2000-02-16 | $18.14 | $20.47 | 116 | — | — |
| 2000-02-15 | $18.36 | $20.71 | 0 | — | — |
| 2000-02-14 | $18.36 | $20.71 | 0 | — | — |
| 2000-02-11 | $18.36 | $20.71 | 0 | — | — |
| 2000-02-10 | $18.36 | $20.71 | 463 | — | — |
| 2000-02-09 | $18.57 | $20.96 | 0 | — | — |
| 2000-02-08 | $18.57 | $20.96 | 0 | — | — |
| 2000-02-07 | $18.57 | $20.96 | 0 | — | — |
| 2000-02-04 | $18.79 | $21.01 | 0 | — | — |
| 2000-02-03 | $18.79 | $21.01 | 0 | — | — |
| 2000-02-02 | $18.79 | $21.01 | 0 | — | — |
| 2000-02-01 | $18.79 | $21.01 | 5,672 | — | — |
| 2000-01-31 | $18.79 | $21.01 | 0 | — | — |
| 2000-01-28 | $18.79 | $21.01 | 2,431 | — | — |
| 2000-01-27 | $18.79 | $21.01 | 9,261 | — | — |
| 2000-01-26 | $18.57 | $20.77 | 0 | — | — |
| 2000-01-25 | $18.57 | $20.77 | 116 | — | — |
| 2000-01-24 | $18.79 | $21.01 | 0 | — | — |
| 2000-01-21 | $18.79 | $21.01 | 0 | — | — |
| 2000-01-20 | $18.79 | $21.01 | 0 | — | — |
| 2000-01-19 | $18.79 | $21.01 | 0 | — | — |
| 2000-01-18 | $18.79 | $21.01 | 0 | — | — |
| 2000-01-14 | $18.79 | $21.01 | 695 | — | — |
| 2000-01-13 | $18.79 | $21.01 | 0 | — | — |
| 2000-01-12 | $18.79 | $21.01 | 0 | — | — |
| 2000-01-11 | $18.79 | $21.01 | 0 | — | — |
| 2000-01-10 | $18.79 | $21.01 | 232 | — | — |
| 2000-01-07 | $18.79 | $21.01 | 0 | — | — |
| 2000-01-06 | $18.79 | $21.01 | 695 | — | — |
| 2000-01-05 | $18.95 | $21.19 | 116 | — | — |
| 2000-01-04 | $18.68 | $20.89 | 0 | — | — |
| 2000-01-03 | $18.68 | $20.89 | 2,894 | — | — |