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
- 1995-05-23 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 | $6.09 | $6.09 | 140 | — | — |
| 2000-12-28 | $6.88 | $6.87 | 20 | — | — |
| 2000-12-27 | $6.09 | $6.09 | 340 | — | — |
| 2000-12-26 | $6.88 | $6.87 | 2,360 | — | — |
| 2000-12-22 | $6.25 | $6.25 | 360 | — | — |
| 2000-12-21 | $7.50 | $7.50 | 200 | — | — |
| 2000-12-20 | $6.25 | $6.25 | 40 | — | — |
| 2000-12-19 | $6.25 | $6.25 | 40 | — | — |
| 2000-12-18 | $6.25 | $6.25 | 0 | — | — |
| 2000-12-15 | $6.25 | $6.25 | 0 | — | — |
| 2000-12-14 | $6.25 | $6.25 | 220 | — | — |
| 2000-12-13 | $6.25 | $6.25 | 160 | — | — |
| 2000-12-12 | $6.25 | $6.25 | 0 | — | — |
| 2000-12-11 | $6.25 | $6.25 | 160 | — | — |
| 2000-12-08 | $9.38 | $9.37 | 20 | — | — |
| 2000-12-07 | $6.25 | $6.25 | 220 | — | — |
| 2000-12-06 | $9.38 | $9.37 | 440 | — | — |
| 2000-12-05 | $7.03 | $7.03 | 1,032 | — | — |
| 2000-12-04 | $6.25 | $6.25 | 0 | — | — |
| 2000-12-01 | $6.25 | $6.25 | 432 | — | — |
| 2000-11-30 | $7.81 | $7.81 | 704 | — | — |
| 2000-11-29 | $10.94 | $10.94 | 152 | — | — |
| 2000-11-28 | $8.59 | $8.59 | 1,224 | — | — |
| 2000-11-27 | $10.94 | $10.94 | 16 | — | — |
| 2000-11-24 | $10.94 | $10.94 | 496 | — | — |
| 2000-11-22 | $10.94 | $10.94 | 20 | — | — |
| 2000-11-21 | $9.38 | $9.37 | 220 | — | — |
| 2000-11-20 | $7.81 | $7.81 | 160 | — | — |
| 2000-11-17 | $9.38 | $9.37 | 972 | — | — |
| 2000-11-16 | $7.03 | $7.03 | 784 | — | — |
| 2000-11-15 | $7.81 | $7.81 | 0 | — | — |
| 2000-11-14 | $7.81 | $7.81 | 0 | — | — |
| 2000-11-13 | $7.81 | $7.81 | 0 | — | — |
| 2000-11-10 | $7.81 | $7.81 | 1,220 | — | — |
| 2000-11-09 | $9.38 | $9.37 | 0 | — | — |
| 2000-11-08 | $9.38 | $9.37 | 104 | — | — |
| 2000-11-07 | $9.38 | $9.37 | 460 | — | — |
| 2000-11-06 | $9.38 | $9.37 | 876 | — | — |
| 2000-11-03 | $6.25 | $6.25 | 40 | — | — |
| 2000-11-02 | $6.25 | $6.25 | 40 | — | — |
| 2000-11-01 | $6.25 | $6.25 | 88 | — | — |
| 2000-10-31 | $9.38 | $9.37 | 16 | — | — |
| 2000-10-30 | $6.25 | $6.25 | 0 | — | — |
| 2000-10-27 | $6.25 | $6.25 | 80 | — | — |
| 2000-10-26 | $6.25 | $6.25 | 0 | — | — |
| 2000-10-25 | $6.25 | $6.25 | 1,332 | — | — |
| 2000-10-24 | $5.86 | $5.86 | 5,404 | — | — |
| 2000-10-23 | $4.69 | $4.69 | 0 | — | — |
| 2000-10-20 | $4.69 | $4.69 | 80 | — | — |
| 2000-10-19 | $5.86 | $5.86 | 0 | — | — |
| 2000-10-18 | $5.86 | $5.86 | 1,092 | — | — |
| 2000-10-17 | $6.64 | $6.64 | 400 | — | — |
| 2000-10-16 | $6.25 | $6.25 | 1,396 | — | — |
| 2000-10-13 | $7.42 | $7.42 | 1,408 | — | — |
| 2000-10-12 | $7.81 | $7.81 | 440 | — | — |
| 2000-10-11 | $7.81 | $7.81 | 40 | — | — |
| 2000-10-10 | $7.81 | $7.81 | 160 | — | — |
| 2000-10-09 | $10.16 | $10.16 | 2,024 | — | — |
| 2000-10-06 | $9.38 | $9.37 | 56 | — | — |
| 2000-10-05 | $10.16 | $10.16 | 1,232 | — | — |
| 2000-10-04 | $12.50 | $12.50 | 0 | — | — |
| 2000-10-03 | $12.50 | $12.50 | 0 | — | — |
| 2000-10-02 | $12.50 | $12.50 | 0 | — | — |
| 2000-09-29 | $12.50 | $12.50 | 200 | — | — |
| 2000-09-28 | $12.89 | $12.89 | 600 | — | — |
| 2000-09-27 | $13.28 | $13.28 | 956 | — | — |
| 2000-09-26 | $15.63 | $15.62 | 1,720 | — | — |
| 2000-09-25 | $20.31 | $20.31 | 40 | — | — |
| 2000-09-22 | $19.53 | $19.53 | 660 | — | — |
| 2000-09-21 | $20.31 | $20.31 | 20 | — | — |
| 2000-09-20 | $20.31 | $20.31 | 0 | — | — |
| 2000-09-19 | $20.31 | $20.31 | 0 | — | — |
| 2000-09-18 | $20.31 | $20.31 | 0 | — | — |
| 2000-09-15 | $20.31 | $20.31 | 56 | — | — |
| 2000-09-14 | $19.92 | $19.92 | 104 | — | — |
| 2000-09-13 | $20.31 | $20.31 | 400 | — | — |
| 2000-09-12 | $15.63 | $15.62 | 120 | — | — |
| 2000-09-11 | $15.63 | $15.62 | 52 | — | — |
| 2000-09-08 | $15.63 | $15.62 | 12 | — | — |
| 2000-09-07 | $22.27 | $22.27 | 168 | — | — |
| 2000-09-06 | $15.63 | $15.62 | 0 | — | — |
| 2000-09-05 | $15.63 | $15.62 | 0 | — | — |
| 2000-09-01 | $15.63 | $15.62 | 20 | — | — |
| 2000-08-31 | $17.19 | $17.19 | 0 | — | — |
| 2000-08-30 | $17.19 | $17.19 | 100 | — | — |
| 2000-08-29 | $17.19 | $17.19 | 0 | — | — |
| 2000-08-28 | $17.19 | $17.19 | 12 | — | — |
| 2000-08-25 | $15.63 | $15.62 | 20 | — | — |
| 2000-08-24 | $19.53 | $19.53 | 132 | — | — |
| 2000-08-23 | $18.75 | $18.75 | 0 | — | — |
| 2000-08-22 | $18.75 | $18.75 | 260 | — | — |
| 2000-08-21 | $18.75 | $18.75 | 8 | — | — |
| 2000-08-18 | $19.53 | $19.53 | 0 | — | — |
| 2000-08-17 | $19.53 | $19.53 | 0 | — | — |
| 2000-08-16 | $19.53 | $19.53 | 0 | — | — |
| 2000-08-15 | $19.53 | $19.53 | 56 | — | — |
| 2000-08-14 | $18.75 | $18.75 | 0 | — | — |
| 2000-08-11 | $18.75 | $18.75 | 0 | — | — |
| 2000-08-10 | $18.75 | $18.75 | 0 | — | — |
| 2000-08-09 | $18.75 | $18.75 | 160 | — | — |
| 2000-08-08 | $21.88 | $21.87 | 8 | — | — |
| 2000-08-07 | $17.97 | $17.97 | 40 | — | — |
| 2000-08-04 | $19.53 | $19.53 | 804 | — | — |
| 2000-08-03 | $18.75 | $18.75 | 60 | — | — |
| 2000-08-02 | $18.75 | $18.75 | 60 | — | — |
| 2000-08-01 | $19.53 | $19.53 | 108 | — | — |
| 2000-07-31 | $20.31 | $20.31 | 60 | — | — |
| 2000-07-28 | $20.31 | $20.31 | 40 | — | — |
| 2000-07-27 | $25.00 | $25.00 | 0 | — | — |
| 2000-07-26 | $25.00 | $25.00 | 304 | — | — |
| 2000-07-25 | $18.75 | $18.75 | 200 | — | — |
| 2000-07-24 | $17.19 | $17.19 | 40 | — | — |
| 2000-07-21 | $18.75 | $18.75 | 204 | — | — |
| 2000-07-20 | $16.41 | $16.41 | 280 | — | — |
| 2000-07-19 | $15.63 | $15.62 | 100 | — | — |
| 2000-07-18 | $15.63 | $15.62 | 160 | — | — |
| 2000-07-17 | $11.72 | $11.72 | 16 | — | — |
| 2000-07-14 | $12.50 | $12.50 | 0 | — | — |
| 2000-07-13 | $12.50 | $12.50 | 0 | — | — |
| 2000-07-12 | $12.50 | $12.50 | 580 | — | — |
| 2000-07-11 | $12.50 | $12.50 | 1,244 | — | — |
| 2000-07-10 | $12.11 | $12.11 | 116 | — | — |
| 2000-07-07 | $10.94 | $10.94 | 0 | — | — |
| 2000-07-06 | $10.94 | $10.94 | 20 | — | — |
| 2000-07-05 | $13.67 | $13.67 | 0 | — | — |
| 2000-07-03 | $13.67 | $13.67 | 0 | — | — |
| 2000-06-30 | $13.67 | $13.67 | 152 | — | — |
| 2000-06-29 | $10.94 | $10.94 | 0 | — | — |
| 2000-06-28 | $10.94 | $10.94 | 40 | — | — |
| 2000-06-27 | $13.67 | $13.67 | 84 | — | — |
| 2000-06-26 | $14.06 | $14.06 | 0 | — | — |
| 2000-06-23 | $14.06 | $14.06 | 80 | — | — |
| 2000-06-22 | $13.67 | $13.67 | 0 | — | — |
| 2000-06-21 | $13.67 | $13.67 | 500 | — | — |
| 2000-06-20 | $14.84 | $14.84 | 200 | — | — |
| 2000-06-19 | $14.84 | $14.84 | 136 | — | — |
| 2000-06-16 | $14.84 | $14.84 | 0 | — | — |
| 2000-06-15 | $14.84 | $14.84 | 20 | — | — |
| 2000-06-14 | $14.84 | $14.84 | 0 | — | — |
| 2000-06-13 | $14.84 | $14.84 | 40 | — | — |
| 2000-06-12 | $14.84 | $14.84 | 0 | — | — |
| 2000-06-09 | $14.84 | $14.84 | 1,180 | — | — |
| 2000-06-08 | $14.84 | $14.84 | 116 | — | — |
| 2000-06-07 | $15.23 | $15.23 | 0 | — | — |
| 2000-06-06 | $15.23 | $15.23 | 900 | — | — |
| 2000-06-05 | $14.06 | $14.06 | 0 | — | — |
| 2000-06-02 | $14.06 | $14.06 | 80 | — | — |
| 2000-06-01 | $14.06 | $14.06 | 200 | — | — |
| 2000-05-31 | $14.06 | $14.06 | 8 | — | — |
| 2000-05-30 | $21.09 | $21.09 | 40 | — | — |
| 2000-05-26 | $19.53 | $19.53 | 0 | — | — |
| 2000-05-25 | $19.53 | $19.53 | 380 | — | — |
| 2000-05-24 | $18.75 | $18.75 | 0 | — | — |
| 2000-05-23 | $18.75 | $18.75 | 80 | — | — |
| 2000-05-22 | $19.53 | $19.53 | 0 | — | — |
| 2000-05-19 | $19.53 | $19.53 | 0 | — | — |
| 2000-05-18 | $19.53 | $19.53 | 0 | — | — |
| 2000-05-17 | $19.53 | $19.53 | 340 | — | — |
| 2000-05-16 | $19.53 | $19.53 | 80 | — | — |
| 2000-05-15 | $20.31 | $20.31 | 160 | — | — |
| 2000-05-12 | $17.97 | $17.97 | 0 | — | — |
| 2000-05-11 | $17.97 | $17.97 | 0 | — | — |
| 2000-05-10 | $17.97 | $17.97 | 0 | — | — |
| 2000-05-09 | $17.97 | $17.97 | 760 | — | — |
| 2000-05-08 | $15.63 | $15.62 | 0 | — | — |
| 2000-05-05 | $15.63 | $15.62 | 0 | — | — |
| 2000-05-04 | $15.63 | $15.62 | 8 | — | — |
| 2000-05-03 | $15.63 | $15.62 | 80 | — | — |
| 2000-05-02 | $15.63 | $15.62 | 0 | — | — |
| 2000-05-01 | $15.63 | $15.62 | 44 | — | — |
| 2000-04-28 | $17.58 | $17.58 | 472 | — | — |
| 2000-04-27 | $17.19 | $17.19 | 20 | — | — |
| 2000-04-26 | $17.19 | $17.19 | 0 | — | — |
| 2000-04-25 | $17.19 | $17.19 | 0 | — | — |
| 2000-04-24 | $17.19 | $17.19 | 0 | — | — |
| 2000-04-20 | $17.19 | $17.19 | 0 | — | — |
| 2000-04-19 | $17.19 | $17.19 | 12 | — | — |
| 2000-04-18 | $21.09 | $21.09 | 496 | — | — |
| 2000-04-17 | $20.31 | $20.31 | 320 | — | — |
| 2000-04-14 | $18.36 | $18.36 | 540 | — | — |
| 2000-04-13 | $23.05 | $23.05 | 936 | — | — |
| 2000-04-12 | $25.00 | $25.00 | 160 | — | — |
| 2000-04-11 | $25.78 | $25.78 | 440 | — | — |
| 2000-04-10 | $25.78 | $25.78 | 0 | — | — |
| 2000-04-07 | $25.78 | $25.78 | 0 | — | — |
| 2000-04-06 | $25.78 | $25.78 | 0 | — | — |
| 2000-04-05 | $25.78 | $25.78 | 0 | — | — |
| 2000-04-04 | $25.78 | $25.78 | 300 | — | — |
| 2000-04-03 | $32.81 | $32.81 | 0 | — | — |
| 2000-03-31 | $32.81 | $32.81 | 12 | — | — |
| 2000-03-30 | $32.81 | $32.81 | 2,096 | — | — |
| 2000-03-29 | $34.38 | $34.37 | 92 | — | — |
| 2000-03-28 | $34.38 | $34.37 | 60 | — | — |
| 2000-03-27 | $34.38 | $34.37 | 116 | — | — |
| 2000-03-24 | $35.16 | $35.16 | 1,420 | — | — |
| 2000-03-23 | $35.16 | $35.16 | 112 | — | — |
| 2000-03-22 | $32.03 | $32.03 | 0 | — | — |
| 2000-03-21 | $32.03 | $32.03 | 756 | — | — |
| 2000-03-20 | $32.81 | $32.81 | 80 | — | — |
| 2000-03-17 | $29.69 | $29.69 | 1,204 | — | — |
| 2000-03-16 | $33.98 | $33.98 | 144 | — | — |
| 2000-03-15 | $33.59 | $33.59 | 612 | — | — |
| 2000-03-14 | $32.81 | $32.81 | 500 | — | — |
| 2000-03-13 | $32.81 | $32.81 | 160 | — | — |
| 2000-03-10 | $32.81 | $32.81 | 1,860 | — | — |
| 2000-03-09 | $31.25 | $31.25 | 376 | — | — |
| 2000-03-08 | $25.00 | $25.00 | 12 | — | — |
| 2000-03-07 | $28.13 | $28.12 | 1,464 | — | — |
| 2000-03-06 | $28.13 | $28.12 | 2,936 | — | — |
| 2000-03-03 | $31.25 | $31.25 | 1,388 | — | — |
| 2000-03-02 | $17.19 | $17.19 | 56 | — | — |
| 2000-03-01 | $18.75 | $18.75 | 816 | — | — |
| 2000-02-29 | $14.84 | $14.84 | 320 | — | — |
| 2000-02-28 | $14.84 | $14.84 | 424 | — | — |
| 2000-02-25 | $12.89 | $12.89 | 640 | — | — |
| 2000-02-24 | $12.50 | $12.50 | 536 | — | — |
| 2000-02-23 | $10.16 | $10.16 | 0 | — | — |
| 2000-02-22 | $10.16 | $10.16 | 176 | — | — |
| 2000-02-18 | $12.50 | $12.50 | 320 | — | — |
| 2000-02-17 | $12.50 | $12.50 | 1,872 | — | — |
| 2000-02-16 | $12.89 | $12.89 | 480 | — | — |
| 2000-02-15 | $12.50 | $12.50 | 92 | — | — |
| 2000-02-14 | $15.63 | $15.62 | 280 | — | — |
| 2000-02-11 | $12.89 | $12.89 | 1,112 | — | — |
| 2000-02-10 | $12.89 | $12.89 | 952 | — | — |
| 2000-02-09 | $12.50 | $12.50 | 276 | — | — |
| 2000-02-08 | $12.50 | $12.50 | 200 | — | — |
| 2000-02-07 | $18.75 | $18.75 | 0 | — | — |
| 2000-02-04 | $18.75 | $18.75 | 144 | — | — |
| 2000-02-03 | $12.50 | $12.50 | 80 | — | — |
| 2000-02-02 | $13.28 | $13.28 | 288 | — | — |
| 2000-02-01 | $10.94 | $10.94 | 3,696 | — | — |
| 2000-01-31 | $12.89 | $12.89 | 80 | — | — |
| 2000-01-28 | $12.50 | $12.50 | 100 | — | — |
| 2000-01-27 | $12.50 | $12.50 | 592 | — | — |
| 2000-01-26 | $12.50 | $12.50 | 120 | — | — |
| 2000-01-25 | $12.50 | $12.50 | 80 | — | — |
| 2000-01-24 | $12.89 | $12.89 | 884 | — | — |
| 2000-01-21 | $12.50 | $12.50 | 232 | — | — |
| 2000-01-20 | $12.50 | $12.50 | 160 | — | — |
| 2000-01-19 | $14.06 | $14.06 | 312 | — | — |
| 2000-01-18 | $12.50 | $12.50 | 2,600 | — | — |
| 2000-01-14 | $12.50 | $12.50 | 60 | — | — |
| 2000-01-13 | $12.50 | $12.50 | 240 | — | — |
| 2000-01-12 | $12.50 | $12.50 | 0 | — | — |
| 2000-01-11 | $12.50 | $12.50 | 16 | — | — |
| 2000-01-10 | $12.50 | $12.50 | 160 | — | — |
| 2000-01-07 | $9.38 | $9.37 | 0 | — | — |
| 2000-01-06 | $9.38 | $9.37 | 236 | — | — |
| 2000-01-05 | $9.38 | $9.37 | 0 | — | — |
| 2000-01-04 | $9.38 | $9.37 | 200 | — | — |
| 2000-01-03 | $14.06 | $14.06 | 96 | — | — |