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
- 1980-03-17 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 | $7.19 | $20.75 | 98,520 | — | — |
| 2000-12-28 | $7.19 | $20.75 | 71,140 | — | — |
| 2000-12-27 | $7.19 | $20.75 | 21,100 | — | — |
| 2000-12-26 | $7.50 | $21.66 | 26,000 | — | — |
| 2000-12-22 | $7.50 | $21.66 | 39,980 | — | — |
| 2000-12-21 | $7.50 | $21.66 | 53,980 | — | — |
| 2000-12-20 | $7.81 | $22.56 | 87,940 | — | — |
| 2000-12-19 | $6.88 | $19.85 | 49,680 | — | — |
| 2000-12-18 | $7.19 | $20.75 | 43,780 | — | — |
| 2000-12-15 | $7.19 | $20.75 | 34,000 | — | — |
| 2000-12-14 | $7.19 | $20.75 | 22,880 | — | — |
| 2000-12-13 | $7.19 | $20.75 | 34,580 | — | — |
| 2000-12-12 | $7.19 | $20.75 | 10,920 | — | — |
| 2000-12-11 | $7.19 | $20.75 | 21,480 | — | — |
| 2000-12-08 | $7.19 | $20.75 | 16,180 | — | — |
| 2000-12-07 | $7.19 | $20.75 | 29,340 | — | — |
| 2000-12-06 | $7.19 | $20.75 | 7,780 | — | — |
| 2000-12-05 | $7.19 | $20.75 | 54,840 | — | — |
| 2000-12-04 | $7.19 | $20.75 | 17,620 | — | — |
| 2000-12-01 | $7.19 | $20.75 | 94,360 | — | — |
| 2000-11-30 | $6.56 | $18.95 | 46,620 | — | — |
| 2000-11-29 | $8.13 | $23.46 | 10,800 | — | — |
| 2000-11-28 | $8.44 | $24.36 | 26,400 | — | — |
| 2000-11-27 | $8.13 | $23.46 | 12,540 | — | — |
| 2000-11-24 | $8.13 | $23.46 | 8,620 | — | — |
| 2000-11-22 | $7.81 | $22.56 | 9,320 | — | — |
| 2000-11-21 | $7.81 | $22.56 | 49,980 | — | — |
| 2000-11-20 | $7.81 | $22.56 | 23,820 | — | — |
| 2000-11-17 | $8.44 | $24.36 | 27,820 | — | — |
| 2000-11-16 | $8.13 | $23.46 | 11,100 | — | — |
| 2000-11-15 | $8.13 | $23.46 | 26,620 | — | — |
| 2000-11-14 | $8.13 | $23.46 | 15,700 | — | — |
| 2000-11-13 | $8.44 | $24.36 | 59,000 | — | — |
| 2000-11-10 | $8.44 | $24.36 | 5,480 | — | — |
| 2000-11-09 | $8.13 | $23.46 | 9,000 | — | — |
| 2000-11-08 | $8.44 | $24.36 | 5,940 | — | — |
| 2000-11-07 | $8.75 | $25.26 | 11,160 | — | — |
| 2000-11-06 | $8.75 | $25.26 | 16,540 | — | — |
| 2000-11-03 | $9.38 | $27.07 | 16,380 | — | — |
| 2000-11-02 | $9.38 | $27.07 | 22,220 | — | — |
| 2000-11-01 | $10.00 | $28.87 | 14,760 | — | — |
| 2000-10-31 | $10.00 | $28.87 | 26,260 | — | — |
| 2000-10-30 | $8.75 | $25.26 | 16,940 | — | — |
| 2000-10-27 | $8.44 | $24.36 | 13,600 | — | — |
| 2000-10-26 | $8.75 | $25.26 | 9,620 | — | — |
| 2000-10-25 | $9.06 | $26.17 | 33,820 | — | — |
| 2000-10-24 | $8.44 | $24.36 | 12,100 | — | — |
| 2000-10-23 | $8.44 | $24.36 | 11,480 | — | — |
| 2000-10-20 | $8.44 | $24.36 | 14,640 | — | — |
| 2000-10-19 | $8.44 | $24.36 | 17,620 | — | — |
| 2000-10-18 | $8.13 | $23.46 | 19,380 | — | — |
| 2000-10-17 | $8.44 | $24.36 | 18,060 | — | — |
| 2000-10-16 | $8.44 | $24.36 | 31,060 | — | — |
| 2000-10-13 | $8.13 | $23.46 | 23,020 | — | — |
| 2000-10-12 | $7.81 | $22.56 | 26,860 | — | — |
| 2000-10-11 | $7.81 | $22.56 | 34,860 | — | — |
| 2000-10-10 | $7.50 | $21.66 | 51,000 | — | — |
| 2000-10-09 | $7.81 | $22.56 | 16,500 | — | — |
| 2000-10-06 | $7.81 | $22.56 | 67,840 | — | — |
| 2000-10-05 | $8.13 | $23.46 | 44,820 | — | — |
| 2000-10-04 | $8.13 | $23.46 | 46,760 | — | — |
| 2000-10-03 | $8.13 | $23.46 | 99,720 | — | — |
| 2000-10-02 | $7.81 | $22.56 | 421,540 | — | — |
| 2000-09-29 | $7.19 | $20.75 | 827,660 | — | — |
| 2000-09-28 | $9.69 | $27.97 | 107,600 | — | — |
| 2000-09-27 | $10.00 | $28.87 | 67,520 | — | — |
| 2000-09-26 | $10.31 | $29.78 | 44,620 | — | — |
| 2000-09-25 | $10.00 | $28.87 | 232,920 | — | — |
| 2000-09-22 | $10.00 | $28.87 | 9,500 | — | — |
| 2000-09-21 | $10.31 | $29.78 | 7,040 | — | — |
| 2000-09-20 | $10.00 | $28.87 | 12,580 | — | — |
| 2000-09-19 | $10.00 | $28.87 | 15,340 | — | — |
| 2000-09-18 | $10.00 | $28.87 | 28,680 | — | — |
| 2000-09-15 | $10.31 | $29.78 | 26,540 | — | — |
| 2000-09-14 | $10.31 | $29.78 | 10,120 | — | — |
| 2000-09-13 | $10.00 | $28.87 | 17,560 | — | — |
| 2000-09-12 | $10.31 | $29.78 | 7,200 | — | — |
| 2000-09-11 | $10.31 | $29.78 | 5,880 | — | — |
| 2000-09-08 | $10.31 | $29.78 | 16,020 | — | — |
| 2000-09-07 | $10.63 | $30.68 | 20,220 | — | — |
| 2000-09-06 | $10.31 | $29.78 | 30,740 | — | — |
| 2000-09-05 | $10.63 | $30.68 | 43,720 | — | — |
| 2000-09-01 | $10.63 | $30.68 | 36,540 | — | — |
| 2000-08-31 | $10.31 | $29.78 | 17,700 | — | — |
| 2000-08-30 | $10.31 | $29.78 | 5,400 | — | — |
| 2000-08-29 | $10.63 | $30.68 | 12,300 | — | — |
| 2000-08-28 | $10.31 | $29.78 | 7,000 | — | — |
| 2000-08-25 | $10.63 | $30.68 | 11,880 | — | — |
| 2000-08-24 | $10.63 | $30.68 | 16,700 | — | — |
| 2000-08-23 | $10.31 | $29.78 | 7,160 | — | — |
| 2000-08-22 | $10.63 | $30.68 | 9,600 | — | — |
| 2000-08-21 | $10.94 | $31.58 | 14,980 | — | — |
| 2000-08-18 | $10.63 | $30.68 | 11,020 | — | — |
| 2000-08-17 | $10.63 | $30.68 | 11,820 | — | — |
| 2000-08-16 | $10.94 | $31.58 | 10,040 | — | — |
| 2000-08-15 | $10.63 | $30.68 | 17,180 | — | — |
| 2000-08-14 | $10.94 | $31.58 | 28,420 | — | — |
| 2000-08-11 | $10.63 | $30.68 | 13,660 | — | — |
| 2000-08-10 | $10.63 | $30.68 | 13,140 | — | — |
| 2000-08-09 | $10.63 | $30.68 | 17,420 | — | — |
| 2000-08-08 | $10.63 | $30.68 | 12,940 | — | — |
| 2000-08-07 | $10.63 | $30.68 | 11,500 | — | — |
| 2000-08-04 | $10.94 | $31.58 | 10,460 | — | — |
| 2000-08-03 | $10.94 | $31.58 | 55,460 | — | — |
| 2000-08-02 | $10.00 | $28.87 | 96,680 | — | — |
| 2000-08-01 | $9.69 | $27.97 | 97,900 | — | — |
| 2000-07-31 | $10.00 | $28.87 | 180,040 | — | — |
| 2000-07-28 | $9.69 | $27.97 | 137,480 | — | — |
| 2000-07-27 | $11.25 | $32.48 | 53,260 | — | — |
| 2000-07-26 | $12.19 | $35.19 | 10,980 | — | — |
| 2000-07-25 | $11.88 | $34.29 | 13,200 | — | — |
| 2000-07-24 | $11.88 | $34.29 | 26,880 | — | — |
| 2000-07-21 | $12.81 | $36.99 | 12,000 | — | — |
| 2000-07-20 | $13.13 | $37.90 | 11,860 | — | — |
| 2000-07-19 | $12.81 | $36.99 | 17,080 | — | — |
| 2000-07-18 | $13.44 | $38.80 | 20,800 | — | — |
| 2000-07-17 | $13.44 | $38.80 | 21,260 | — | — |
| 2000-07-14 | $13.44 | $38.80 | 9,280 | — | — |
| 2000-07-13 | $13.44 | $38.80 | 20,080 | — | — |
| 2000-07-12 | $13.13 | $37.90 | 12,700 | — | — |
| 2000-07-11 | $13.13 | $37.90 | 7,360 | — | — |
| 2000-07-10 | $13.13 | $37.90 | 14,780 | — | — |
| 2000-07-07 | $12.81 | $36.99 | 18,920 | — | — |
| 2000-07-06 | $13.44 | $38.80 | 14,900 | — | — |
| 2000-07-05 | $14.06 | $40.60 | 63,860 | — | — |
| 2000-07-03 | $13.13 | $37.90 | 18,260 | — | — |
| 2000-06-30 | $12.50 | $36.09 | 39,920 | — | — |
| 2000-06-29 | $10.94 | $31.58 | 107,040 | — | — |
| 2000-06-28 | $12.50 | $36.09 | 12,100 | — | — |
| 2000-06-27 | $12.81 | $36.99 | 14,580 | — | — |
| 2000-06-26 | $12.81 | $36.99 | 22,780 | — | — |
| 2000-06-23 | $12.81 | $36.99 | 24,460 | — | — |
| 2000-06-22 | $12.50 | $36.09 | 24,500 | — | — |
| 2000-06-21 | $13.75 | $39.70 | 21,040 | — | — |
| 2000-06-20 | $13.75 | $39.70 | 24,940 | — | — |
| 2000-06-19 | $14.38 | $41.51 | 14,860 | — | — |
| 2000-06-16 | $14.38 | $41.51 | 46,500 | — | — |
| 2000-06-15 | $14.06 | $40.60 | 24,640 | — | — |
| 2000-06-14 | $14.38 | $41.51 | 26,020 | — | — |
| 2000-06-13 | $14.06 | $40.60 | 28,180 | — | — |
| 2000-06-12 | $15.00 | $42.40 | 4,920 | — | — |
| 2000-06-09 | $14.69 | $41.52 | 24,900 | — | — |
| 2000-06-08 | $15.00 | $42.40 | 12,320 | — | — |
| 2000-06-07 | $14.69 | $41.52 | 9,920 | — | — |
| 2000-06-06 | $14.69 | $41.52 | 12,300 | — | — |
| 2000-06-05 | $14.38 | $40.63 | 23,960 | — | — |
| 2000-06-02 | $14.69 | $41.52 | 44,740 | — | — |
| 2000-06-01 | $14.69 | $41.52 | 51,180 | — | — |
| 2000-05-31 | $12.81 | $36.22 | 35,960 | — | — |
| 2000-05-30 | $12.81 | $36.22 | 46,680 | — | — |
| 2000-05-26 | $13.44 | $37.98 | 42,140 | — | — |
| 2000-05-25 | $13.13 | $37.10 | 34,560 | — | — |
| 2000-05-24 | $13.44 | $37.98 | 44,520 | — | — |
| 2000-05-23 | $13.75 | $38.87 | 19,780 | — | — |
| 2000-05-22 | $13.44 | $37.98 | 23,120 | — | — |
| 2000-05-19 | $13.44 | $37.98 | 24,260 | — | — |
| 2000-05-18 | $13.75 | $38.87 | 27,960 | — | — |
| 2000-05-17 | $14.06 | $39.75 | 13,160 | — | — |
| 2000-05-16 | $14.38 | $40.63 | 28,280 | — | — |
| 2000-05-15 | $14.06 | $39.75 | 19,700 | — | — |
| 2000-05-12 | $15.00 | $42.40 | 33,960 | — | — |
| 2000-05-11 | $14.38 | $40.63 | 60,540 | — | — |
| 2000-05-10 | $13.13 | $37.10 | 67,400 | — | — |
| 2000-05-09 | $12.50 | $35.33 | 211,700 | — | — |
| 2000-05-08 | $15.63 | $44.17 | 8,980 | — | — |
| 2000-05-05 | $15.63 | $44.17 | 21,740 | — | — |
| 2000-05-04 | $16.88 | $47.70 | 25,220 | — | — |
| 2000-05-03 | $15.94 | $45.05 | 31,040 | — | — |
| 2000-05-02 | $17.19 | $48.59 | 49,820 | — | — |
| 2000-05-01 | $16.88 | $47.70 | 23,720 | — | — |
| 2000-04-28 | $15.63 | $44.17 | 27,440 | — | — |
| 2000-04-27 | $15.00 | $42.40 | 25,380 | — | — |
| 2000-04-26 | $14.38 | $40.63 | 11,960 | — | — |
| 2000-04-25 | $14.69 | $41.52 | 22,920 | — | — |
| 2000-04-24 | $14.69 | $41.52 | 17,560 | — | — |
| 2000-04-20 | $15.00 | $42.40 | 27,920 | — | — |
| 2000-04-19 | $14.69 | $41.52 | 35,980 | — | — |
| 2000-04-18 | $15.00 | $42.40 | 31,320 | — | — |
| 2000-04-17 | $14.69 | $41.52 | 28,860 | — | — |
| 2000-04-14 | $14.38 | $40.63 | 37,680 | — | — |
| 2000-04-13 | $14.69 | $41.52 | 35,840 | — | — |
| 2000-04-12 | $14.38 | $40.63 | 51,900 | — | — |
| 2000-04-11 | $14.69 | $41.52 | 14,060 | — | — |
| 2000-04-10 | $14.38 | $40.63 | 25,960 | — | — |
| 2000-04-07 | $14.69 | $41.52 | 43,260 | — | — |
| 2000-04-06 | $14.69 | $41.52 | 16,640 | — | — |
| 2000-04-05 | $14.69 | $41.52 | 27,780 | — | — |
| 2000-04-04 | $15.31 | $43.28 | 31,320 | — | — |
| 2000-04-03 | $15.63 | $44.17 | 68,280 | — | — |
| 2000-03-31 | $15.31 | $43.28 | 54,360 | — | — |
| 2000-03-30 | $15.00 | $42.40 | 25,680 | — | — |
| 2000-03-29 | $14.06 | $39.75 | 12,120 | — | — |
| 2000-03-28 | $14.06 | $39.75 | 21,220 | — | — |
| 2000-03-27 | $14.38 | $40.63 | 33,200 | — | — |
| 2000-03-24 | $14.38 | $40.63 | 14,280 | — | — |
| 2000-03-23 | $15.00 | $42.40 | 26,960 | — | — |
| 2000-03-22 | $14.38 | $40.63 | 34,880 | — | — |
| 2000-03-21 | $13.75 | $38.87 | 91,040 | — | — |
| 2000-03-20 | $13.44 | $37.98 | 96,680 | — | — |
| 2000-03-17 | $13.75 | $38.87 | 70,840 | — | — |
| 2000-03-16 | $14.06 | $39.75 | 52,140 | — | — |
| 2000-03-15 | $14.06 | $39.75 | 55,840 | — | — |
| 2000-03-14 | $13.44 | $37.98 | 98,220 | — | — |
| 2000-03-13 | $14.38 | $40.63 | 44,360 | — | — |
| 2000-03-10 | $15.31 | $42.39 | 22,980 | — | — |
| 2000-03-09 | $15.00 | $41.53 | 57,460 | — | — |
| 2000-03-08 | $15.00 | $41.53 | 44,380 | — | — |
| 2000-03-07 | $15.63 | $43.26 | 14,960 | — | — |
| 2000-03-06 | $15.63 | $43.26 | 37,280 | — | — |
| 2000-03-03 | $15.94 | $44.12 | 13,820 | — | — |
| 2000-03-02 | $15.94 | $44.12 | 47,280 | — | — |
| 2000-03-01 | $15.94 | $44.12 | 31,440 | — | — |
| 2000-02-29 | $15.94 | $44.12 | 46,600 | — | — |
| 2000-02-28 | $15.63 | $43.26 | 77,060 | — | — |
| 2000-02-25 | $15.94 | $44.12 | 29,700 | — | — |
| 2000-02-24 | $16.25 | $44.99 | 14,200 | — | — |
| 2000-02-23 | $15.94 | $44.12 | 62,140 | — | — |
| 2000-02-22 | $16.88 | $46.72 | 21,540 | — | — |
| 2000-02-18 | $16.56 | $45.86 | 15,980 | — | — |
| 2000-02-17 | $17.19 | $47.59 | 10,800 | — | — |
| 2000-02-16 | $16.88 | $46.72 | 43,400 | — | — |
| 2000-02-15 | $16.88 | $46.72 | 21,860 | — | — |
| 2000-02-14 | $16.88 | $46.72 | 22,060 | — | — |
| 2000-02-11 | $16.56 | $45.86 | 42,940 | — | — |
| 2000-02-10 | $17.50 | $48.45 | 86,720 | — | — |
| 2000-02-09 | $18.13 | $50.18 | 12,100 | — | — |
| 2000-02-08 | $18.44 | $51.05 | 45,480 | — | — |
| 2000-02-07 | $18.75 | $51.91 | 36,260 | — | — |
| 2000-02-04 | $18.13 | $50.18 | 34,600 | — | — |
| 2000-02-03 | $19.69 | $54.51 | 21,160 | — | — |
| 2000-02-02 | $19.38 | $53.64 | 15,900 | — | — |
| 2000-02-01 | $19.06 | $52.78 | 20,440 | — | — |
| 2000-01-31 | $19.06 | $52.78 | 14,320 | — | — |
| 2000-01-28 | $19.38 | $53.64 | 26,180 | — | — |
| 2000-01-27 | $19.38 | $53.64 | 43,720 | — | — |
| 2000-01-26 | $19.69 | $54.51 | 7,380 | — | — |
| 2000-01-25 | $19.38 | $53.64 | 19,860 | — | — |
| 2000-01-24 | $19.38 | $53.64 | 20,360 | — | — |
| 2000-01-21 | $19.38 | $53.64 | 22,780 | — | — |
| 2000-01-20 | $18.75 | $51.91 | 17,740 | — | — |
| 2000-01-19 | $18.75 | $51.91 | 33,760 | — | — |
| 2000-01-18 | $19.38 | $53.64 | 25,420 | — | — |
| 2000-01-14 | $19.06 | $52.78 | 16,860 | — | — |
| 2000-01-13 | $19.69 | $54.51 | 14,060 | — | — |
| 2000-01-12 | $19.38 | $53.64 | 27,380 | — | — |
| 2000-01-11 | $19.69 | $54.51 | 17,260 | — | — |
| 2000-01-10 | $19.38 | $53.64 | 17,100 | — | — |
| 2000-01-07 | $19.06 | $52.78 | 45,860 | — | — |
| 2000-01-06 | $18.75 | $51.91 | 31,640 | — | — |
| 2000-01-05 | $19.06 | $52.78 | 8,640 | — | — |
| 2000-01-04 | $19.06 | $52.78 | 19,060 | — | — |
| 2000-01-03 | $19.06 | $52.78 | 61,240 | — | — |