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
- 1997-08-07 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 | $4.88 | $5.07 | 166,099 | — | — |
| 2000-12-28 | $4.74 | $4.93 | 140,031 | — | — |
| 2000-12-27 | $4.74 | $4.93 | 100,628 | — | — |
| 2000-12-26 | $4.74 | $4.93 | 86,602 | — | — |
| 2000-12-22 | $4.88 | $5.07 | 194,290 | — | — |
| 2000-12-21 | $4.61 | $4.79 | 95,184 | — | — |
| 2000-12-20 | $4.88 | $5.07 | 139,800 | — | — |
| 2000-12-19 | $5.55 | $5.78 | 110,641 | — | — |
| 2000-12-18 | $6.37 | $6.62 | 97,722 | — | — |
| 2000-12-15 | $6.64 | $6.90 | 62,564 | — | — |
| 2000-12-14 | $6.91 | $7.19 | 117,008 | — | — |
| 2000-12-13 | $6.64 | $6.90 | 34,742 | — | — |
| 2000-12-12 | $7.18 | $7.47 | 27,499 | — | — |
| 2000-12-11 | $7.31 | $7.61 | 9,320 | — | — |
| 2000-12-08 | $7.45 | $7.75 | 20,578 | — | — |
| 2000-12-07 | $7.18 | $7.47 | 51,168 | — | — |
| 2000-12-06 | $7.18 | $7.47 | 21,178 | — | — |
| 2000-12-05 | $7.18 | $7.47 | 67,685 | — | — |
| 2000-12-04 | $7.59 | $7.89 | 37,326 | — | — |
| 2000-12-01 | $7.31 | $7.61 | 17,302 | — | — |
| 2000-11-30 | $6.77 | $7.05 | 20,439 | — | — |
| 2000-11-29 | $7.45 | $7.75 | 16,056 | — | — |
| 2000-11-28 | $7.04 | $7.33 | 41,571 | — | — |
| 2000-11-27 | $6.91 | $7.19 | 115,900 | — | — |
| 2000-11-24 | $7.45 | $7.75 | 1,430 | — | — |
| 2000-11-22 | $7.31 | $7.61 | 13,749 | — | — |
| 2000-11-21 | $7.18 | $7.47 | 75,898 | — | — |
| 2000-11-20 | $7.72 | $8.03 | 22,008 | — | — |
| 2000-11-17 | $7.99 | $8.31 | 22,470 | — | — |
| 2000-11-16 | $8.26 | $8.60 | 7,474 | — | — |
| 2000-11-15 | $8.53 | $8.88 | 7,290 | — | — |
| 2000-11-14 | $8.53 | $8.88 | 10,520 | — | — |
| 2000-11-13 | $7.72 | $8.03 | 19,240 | — | — |
| 2000-11-10 | $7.99 | $8.31 | 38,572 | — | — |
| 2000-11-09 | $8.40 | $8.74 | 11,027 | — | — |
| 2000-11-08 | $8.67 | $9.02 | 10,520 | — | — |
| 2000-11-07 | $8.53 | $8.88 | 15,087 | — | — |
| 2000-11-06 | $8.26 | $8.60 | 42,678 | — | — |
| 2000-11-03 | $8.40 | $8.74 | 13,565 | — | — |
| 2000-11-02 | $8.67 | $9.02 | 60,396 | — | — |
| 2000-11-01 | $8.53 | $8.88 | 25,515 | — | — |
| 2000-10-31 | $8.40 | $8.74 | 90,293 | — | — |
| 2000-10-30 | $7.04 | $7.33 | 129,281 | — | — |
| 2000-10-27 | $7.18 | $7.47 | 42,724 | — | — |
| 2000-10-26 | $7.04 | $7.33 | 78,805 | — | — |
| 2000-10-25 | $7.59 | $7.89 | 59,427 | — | — |
| 2000-10-24 | $7.72 | $8.03 | 57,627 | — | — |
| 2000-10-23 | $7.72 | $8.03 | 92,277 | — | — |
| 2000-10-20 | $7.72 | $8.03 | 299,717 | — | — |
| 2000-10-19 | $8.26 | $8.60 | 97,676 | — | — |
| 2000-10-18 | $8.40 | $8.74 | 28,421 | — | — |
| 2000-10-17 | $9.62 | $10.00 | 16,149 | — | — |
| 2000-10-16 | $9.48 | $9.86 | 28,791 | — | — |
| 2000-10-13 | $9.62 | $10.00 | 23,531 | — | — |
| 2000-10-12 | $9.75 | $10.15 | 29,529 | — | — |
| 2000-10-11 | $9.62 | $10.00 | 11,627 | — | — |
| 2000-10-10 | $9.75 | $10.15 | 28,744 | — | — |
| 2000-10-09 | $10.02 | $10.43 | 29,667 | — | — |
| 2000-10-06 | $10.43 | $10.85 | 22,423 | — | — |
| 2000-10-05 | $10.57 | $10.99 | 11,027 | — | — |
| 2000-10-04 | $10.70 | $11.13 | 12,273 | — | — |
| 2000-10-03 | $10.70 | $11.13 | 14,118 | — | — |
| 2000-10-02 | $11.11 | $11.55 | 23,623 | — | — |
| 2000-09-29 | $10.84 | $11.27 | 24,361 | — | — |
| 2000-09-28 | $10.84 | $11.27 | 45,631 | — | — |
| 2000-09-27 | $10.84 | $11.27 | 112,071 | — | — |
| 2000-09-26 | $10.02 | $10.43 | 77,098 | — | — |
| 2000-09-25 | $9.75 | $10.15 | 74,514 | — | — |
| 2000-09-22 | $10.43 | $10.85 | 41,663 | — | — |
| 2000-09-21 | $10.97 | $11.41 | 70,223 | — | — |
| 2000-09-20 | $11.38 | $11.84 | 80,604 | — | — |
| 2000-09-19 | $11.92 | $12.40 | 41,663 | — | — |
| 2000-09-18 | $12.73 | $13.25 | 22,839 | — | — |
| 2000-09-15 | $12.87 | $13.39 | 34,927 | — | — |
| 2000-09-14 | $13.41 | $13.95 | 36,403 | — | — |
| 2000-09-13 | $13.55 | $14.09 | 29,713 | — | — |
| 2000-09-12 | $13.55 | $14.09 | 86,095 | — | — |
| 2000-09-11 | $13.82 | $14.37 | 52,967 | — | — |
| 2000-09-08 | $13.82 | $14.37 | 30,129 | — | — |
| 2000-09-07 | $13.95 | $14.51 | 54,628 | — | — |
| 2000-09-06 | $14.09 | $14.65 | 43,693 | — | — |
| 2000-09-05 | $13.95 | $14.51 | 39,402 | — | — |
| 2000-09-01 | $14.22 | $14.80 | 16,933 | — | — |
| 2000-08-31 | $14.22 | $14.80 | 43,278 | — | — |
| 2000-08-30 | $14.09 | $14.65 | 26,068 | — | — |
| 2000-08-29 | $14.09 | $14.65 | 31,559 | — | — |
| 2000-08-28 | $14.22 | $14.80 | 39,495 | — | — |
| 2000-08-25 | $14.36 | $14.94 | 26,991 | — | — |
| 2000-08-24 | $14.36 | $14.94 | 21,501 | — | — |
| 2000-08-23 | $14.22 | $14.80 | 19,101 | — | — |
| 2000-08-22 | $14.63 | $15.22 | 18,132 | — | — |
| 2000-08-21 | $14.09 | $14.65 | 14,395 | — | — |
| 2000-08-18 | $13.95 | $14.51 | 8,213 | — | — |
| 2000-08-17 | $13.95 | $14.51 | 81,712 | — | — |
| 2000-08-16 | $14.09 | $14.65 | 32,251 | — | — |
| 2000-08-15 | $14.09 | $14.65 | 62,103 | — | — |
| 2000-08-14 | $13.95 | $14.51 | 43,786 | — | — |
| 2000-08-11 | $14.09 | $14.65 | 58,965 | — | — |
| 2000-08-10 | $14.09 | $14.65 | 87,387 | — | — |
| 2000-08-09 | $14.09 | $14.65 | 117,284 | — | — |
| 2000-08-08 | $14.09 | $14.65 | 23,254 | — | — |
| 2000-08-07 | $13.95 | $14.51 | 34,373 | — | — |
| 2000-08-04 | $13.95 | $14.51 | 53,059 | — | — |
| 2000-08-03 | $13.95 | $14.51 | 36,080 | — | — |
| 2000-08-02 | $14.22 | $14.80 | 56,105 | — | — |
| 2000-08-01 | $14.49 | $15.08 | 73,360 | — | — |
| 2000-07-31 | $13.95 | $14.51 | 139,293 | — | — |
| 2000-07-28 | $13.82 | $14.37 | 83,880 | — | — |
| 2000-07-27 | $14.36 | $14.94 | 54,905 | — | — |
| 2000-07-26 | $14.90 | $15.50 | 62,933 | — | — |
| 2000-07-25 | $14.90 | $15.50 | 42,032 | — | — |
| 2000-07-24 | $15.17 | $15.78 | 78,343 | — | — |
| 2000-07-21 | $15.58 | $16.20 | 14,534 | — | — |
| 2000-07-20 | $15.44 | $16.06 | 66,071 | — | — |
| 2000-07-19 | $15.98 | $16.63 | 44,016 | — | — |
| 2000-07-18 | $15.71 | $16.35 | 24,177 | — | — |
| 2000-07-17 | $15.85 | $16.49 | 26,484 | — | — |
| 2000-07-14 | $16.12 | $16.77 | 64,686 | — | — |
| 2000-07-13 | $16.66 | $17.33 | 70,500 | — | — |
| 2000-07-12 | $17.20 | $17.90 | 45,677 | — | — |
| 2000-07-11 | $17.34 | $18.04 | 145,106 | — | — |
| 2000-07-10 | $16.66 | $17.33 | 121,483 | — | — |
| 2000-07-07 | $18.29 | $19.02 | 30,590 | — | — |
| 2000-07-06 | $19.37 | $20.15 | 24,823 | — | — |
| 2000-07-05 | $20.18 | $21.00 | 6,090 | — | — |
| 2000-07-03 | $20.18 | $21.00 | 5,260 | — | — |
| 2000-06-30 | $20.59 | $21.42 | 89,970 | — | — |
| 2000-06-29 | $21.27 | $22.12 | 17,256 | — | — |
| 2000-06-28 | $19.64 | $20.43 | 21,039 | — | — |
| 2000-06-27 | $18.56 | $19.30 | 5,214 | — | — |
| 2000-06-26 | $18.42 | $19.16 | 36,911 | — | — |
| 2000-06-23 | $18.56 | $19.30 | 28,606 | — | — |
| 2000-06-22 | $18.69 | $19.45 | 15,133 | — | — |
| 2000-06-21 | $19.24 | $20.01 | 14,488 | — | — |
| 2000-06-20 | $19.24 | $20.01 | 26,899 | — | — |
| 2000-06-19 | $20.05 | $20.85 | 20,947 | — | — |
| 2000-06-16 | $21.00 | $21.84 | 17,394 | — | — |
| 2000-06-15 | $21.13 | $21.98 | 32,482 | — | — |
| 2000-06-14 | $21.00 | $21.84 | 78,297 | — | — |
| 2000-06-13 | $19.64 | $20.43 | 26,530 | — | — |
| 2000-06-12 | $19.24 | $20.01 | 9,551 | — | — |
| 2000-06-09 | $18.56 | $19.30 | 20,393 | — | — |
| 2000-06-08 | $18.15 | $18.88 | 36,773 | — | — |
| 2000-06-07 | $18.56 | $19.30 | 30,313 | — | — |
| 2000-06-06 | $19.10 | $19.87 | 8,997 | — | — |
| 2000-06-05 | $18.96 | $19.73 | 12,873 | — | — |
| 2000-06-02 | $18.96 | $19.73 | 35,481 | — | — |
| 2000-06-01 | $18.69 | $19.45 | 19,101 | — | — |
| 2000-05-31 | $18.96 | $19.73 | 13,150 | — | — |
| 2000-05-30 | $18.96 | $19.73 | 6,736 | — | — |
| 2000-05-26 | $18.15 | $18.54 | 52,321 | — | — |
| 2000-05-25 | $19.10 | $19.51 | 67,732 | — | — |
| 2000-05-24 | $19.64 | $20.07 | 59,565 | — | — |
| 2000-05-23 | $20.32 | $20.76 | 110,779 | — | — |
| 2000-05-22 | $21.27 | $21.73 | 10,289 | — | — |
| 2000-05-19 | $21.67 | $22.14 | 75,391 | — | — |
| 2000-05-18 | $21.81 | $22.28 | 48,999 | — | — |
| 2000-05-17 | $22.22 | $22.69 | 16,610 | — | — |
| 2000-05-16 | $22.22 | $22.69 | 20,532 | — | — |
| 2000-05-15 | $22.35 | $22.83 | 127,389 | — | — |
| 2000-05-12 | $23.30 | $23.80 | 56,474 | — | — |
| 2000-05-11 | $23.03 | $23.53 | 47,984 | — | — |
| 2000-05-10 | $23.30 | $23.80 | 3,507 | — | — |
| 2000-05-09 | $23.57 | $24.08 | 4,983 | — | — |
| 2000-05-08 | $22.76 | $23.25 | 64,825 | — | — |
| 2000-05-05 | $22.62 | $23.11 | 106,949 | — | — |
| 2000-05-04 | $23.57 | $24.08 | 61,364 | — | — |
| 2000-05-03 | $25.60 | $26.15 | 23,577 | — | — |
| 2000-05-02 | $26.55 | $27.12 | 10,058 | — | — |
| 2000-05-01 | $26.82 | $27.40 | 21,685 | — | — |
| 2000-04-28 | $25.33 | $25.88 | 22,608 | — | — |
| 2000-04-27 | $25.60 | $26.15 | 11,166 | — | — |
| 2000-04-26 | $25.33 | $25.88 | 5,998 | — | — |
| 2000-04-25 | $25.47 | $26.02 | 13,842 | — | — |
| 2000-04-24 | $25.60 | $26.15 | 29,713 | — | — |
| 2000-04-20 | $25.74 | $26.29 | 3,137 | — | — |
| 2000-04-19 | $26.01 | $26.57 | 3,230 | — | — |
| 2000-04-18 | $25.74 | $26.29 | 25,376 | — | — |
| 2000-04-17 | $25.20 | $25.74 | 55,736 | — | — |
| 2000-04-14 | $26.55 | $27.12 | 24,038 | — | — |
| 2000-04-13 | $27.77 | $28.37 | 4,291 | — | — |
| 2000-04-12 | $28.04 | $28.65 | 34,696 | — | — |
| 2000-04-11 | $28.45 | $29.06 | 17,348 | — | — |
| 2000-04-10 | $28.58 | $29.20 | 8,859 | — | — |
| 2000-04-07 | $29.40 | $30.03 | 14,441 | — | — |
| 2000-04-06 | $29.40 | $30.03 | 32,435 | — | — |
| 2000-04-05 | $28.72 | $29.34 | 31,513 | — | — |
| 2000-04-04 | $30.34 | $31.00 | 35,665 | — | — |
| 2000-04-03 | $30.75 | $31.41 | 22,562 | — | — |
| 2000-03-31 | $32.24 | $32.94 | 25,376 | — | — |
| 2000-03-30 | $31.02 | $31.69 | 47,154 | — | — |
| 2000-03-29 | $30.21 | $30.86 | 53,613 | — | — |
| 2000-03-28 | $30.21 | $30.86 | 74,468 | — | — |
| 2000-03-27 | $31.43 | $32.10 | 35,850 | — | — |
| 2000-03-24 | $33.59 | $34.32 | 26,068 | — | — |
| 2000-03-23 | $34.14 | $34.87 | 19,378 | — | — |
| 2000-03-22 | $33.87 | $34.60 | 7,382 | — | — |
| 2000-03-21 | $34.41 | $35.15 | 15,133 | — | — |
| 2000-03-20 | $33.73 | $34.46 | 7,797 | — | — |
| 2000-03-17 | $34.00 | $34.73 | 21,132 | — | — |
| 2000-03-16 | $33.87 | $34.60 | 29,021 | — | — |
| 2000-03-15 | $31.70 | $32.38 | 8,628 | — | — |
| 2000-03-14 | $31.16 | $31.83 | 16,610 | — | — |
| 2000-03-13 | $30.21 | $30.86 | 22,654 | — | — |
| 2000-03-10 | $30.75 | $31.41 | 36,219 | — | — |
| 2000-03-09 | $29.53 | $30.17 | 31,282 | — | — |
| 2000-03-08 | $28.72 | $29.34 | 18,225 | — | — |
| 2000-03-07 | $27.77 | $28.37 | 61,272 | — | — |
| 2000-03-06 | $28.99 | $29.61 | 12,919 | — | — |
| 2000-03-03 | $30.34 | $31.00 | 32,482 | — | — |
| 2000-03-02 | $31.16 | $31.83 | 77,467 | — | — |
| 2000-03-01 | $28.72 | $29.34 | 17,071 | — | — |
| 2000-02-29 | $27.23 | $27.81 | 17,671 | — | — |
| 2000-02-28 | $26.96 | $27.54 | 33,727 | — | — |
| 2000-02-25 | $27.63 | $28.23 | 19,886 | — | — |
| 2000-02-24 | $29.53 | $30.17 | 13,150 | — | — |
| 2000-02-23 | $30.34 | $31.00 | 39,033 | — | — |
| 2000-02-22 | $29.80 | $30.44 | 54,259 | — | — |
| 2000-02-18 | $29.53 | $30.17 | 12,365 | — | — |
| 2000-02-17 | $31.29 | $31.97 | 48,953 | — | — |
| 2000-02-16 | $29.94 | $30.58 | 26,807 | — | — |
| 2000-02-15 | $28.45 | $29.06 | 49,276 | — | — |
| 2000-02-14 | $26.55 | $27.12 | 94,492 | — | — |
| 2000-02-11 | $27.63 | $28.23 | 34,327 | — | — |
| 2000-02-10 | $29.67 | $30.31 | 19,701 | — | — |
| 2000-02-09 | $30.34 | $31.00 | 67,732 | — | — |
| 2000-02-08 | $31.16 | $31.83 | 80,512 | — | — |
| 2000-02-07 | $32.38 | $33.07 | 70,131 | — | — |
| 2000-02-04 | $31.70 | $32.38 | 41,663 | — | — |
| 2000-02-03 | $32.92 | $33.63 | 22,285 | — | — |
| 2000-02-02 | $34.41 | $35.15 | 28,975 | — | — |
| 2000-02-01 | $33.32 | $34.04 | 31,836 | — | — |
| 2000-01-31 | $32.51 | $33.21 | 42,724 | — | — |
| 2000-01-28 | $32.10 | $32.80 | 42,817 | — | — |
| 2000-01-27 | $30.89 | $31.55 | 26,622 | — | — |
| 2000-01-26 | $32.51 | $33.21 | 43,739 | — | — |
| 2000-01-25 | $33.19 | $33.90 | 50,706 | — | — |
| 2000-01-24 | $35.49 | $36.26 | 39,449 | — | — |
| 2000-01-21 | $36.30 | $37.09 | 29,944 | — | — |
| 2000-01-20 | $35.36 | $36.12 | 9,597 | — | — |
| 2000-01-19 | $35.90 | $36.67 | 132,326 | — | — |
| 2000-01-18 | $36.30 | $37.09 | 300,178 | — | — |
| 2000-01-14 | $39.55 | $40.41 | 12,457 | — | — |
| 2000-01-13 | $38.88 | $39.72 | 17,902 | — | — |
| 2000-01-12 | $38.06 | $38.89 | 36,726 | — | — |
| 2000-01-11 | $37.93 | $38.75 | 81,665 | — | — |
| 2000-01-10 | $38.74 | $39.58 | 22,008 | — | — |
| 2000-01-07 | $38.88 | $39.72 | 98,183 | — | — |
| 2000-01-06 | $37.39 | $38.19 | 32,297 | — | — |
| 2000-01-05 | $36.17 | $36.95 | 65,378 | — | — |
| 2000-01-04 | $35.49 | $36.26 | 24,546 | — | — |
| 2000-01-03 | $34.14 | $34.87 | 22,285 | — | — |