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
- 1996-04-11 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 | $7.19 | 245,400 | — | — |
| 2000-12-28 | $6.91 | $6.91 | 178,600 | — | — |
| 2000-12-27 | $6.63 | $6.63 | 112,500 | — | — |
| 2000-12-26 | $7.00 | $7.00 | 148,800 | — | — |
| 2000-12-22 | $7.94 | $7.94 | 144,700 | — | — |
| 2000-12-21 | $6.88 | $6.88 | 327,800 | — | — |
| 2000-12-20 | $6.00 | $6.00 | 251,600 | — | — |
| 2000-12-19 | $6.88 | $6.88 | 212,000 | — | — |
| 2000-12-18 | $8.19 | $8.19 | 107,900 | — | — |
| 2000-12-15 | $9.00 | $9.00 | 147,900 | — | — |
| 2000-12-14 | $9.44 | $9.44 | 85,800 | — | — |
| 2000-12-13 | $9.06 | $9.06 | 64,700 | — | — |
| 2000-12-12 | $9.38 | $9.38 | 112,100 | — | — |
| 2000-12-11 | $10.00 | $10.00 | 84,900 | — | — |
| 2000-12-08 | $9.38 | $9.38 | 161,800 | — | — |
| 2000-12-07 | $9.06 | $9.06 | 66,900 | — | — |
| 2000-12-06 | $10.00 | $10.00 | 95,900 | — | — |
| 2000-12-05 | $10.00 | $10.00 | 126,100 | — | — |
| 2000-12-04 | $9.63 | $9.63 | 110,300 | — | — |
| 2000-12-01 | $10.25 | $10.25 | 124,800 | — | — |
| 2000-11-30 | $9.88 | $9.88 | 275,100 | — | — |
| 2000-11-29 | $11.13 | $11.13 | 161,300 | — | — |
| 2000-11-28 | $13.56 | $13.56 | 63,500 | — | — |
| 2000-11-27 | $14.38 | $14.37 | 41,500 | — | — |
| 2000-11-24 | $14.25 | $14.25 | 29,200 | — | — |
| 2000-11-22 | $13.31 | $13.31 | 86,400 | — | — |
| 2000-11-21 | $12.88 | $12.87 | 118,700 | — | — |
| 2000-11-20 | $14.44 | $14.44 | 63,400 | — | — |
| 2000-11-17 | $15.38 | $15.37 | 31,200 | — | — |
| 2000-11-16 | $15.50 | $15.50 | 34,800 | — | — |
| 2000-11-15 | $15.88 | $15.88 | 19,200 | — | — |
| 2000-11-14 | $16.25 | $16.25 | 27,400 | — | — |
| 2000-11-13 | $16.13 | $16.12 | 118,000 | — | — |
| 2000-11-10 | $17.00 | $17.00 | 10,000 | — | — |
| 2000-11-09 | $17.63 | $17.62 | 29,700 | — | — |
| 2000-11-08 | $17.88 | $17.87 | 12,300 | — | — |
| 2000-11-07 | $17.75 | $17.75 | 19,100 | — | — |
| 2000-11-06 | $17.38 | $17.38 | 21,900 | — | — |
| 2000-11-03 | $17.50 | $17.50 | 14,400 | — | — |
| 2000-11-02 | $17.75 | $17.75 | 36,900 | — | — |
| 2000-11-01 | $18.50 | $18.50 | 120,600 | — | — |
| 2000-10-31 | $17.25 | $17.25 | 40,000 | — | — |
| 2000-10-30 | $16.69 | $16.69 | 38,300 | — | — |
| 2000-10-27 | $16.81 | $16.81 | 16,200 | — | — |
| 2000-10-26 | $16.38 | $16.38 | 16,400 | — | — |
| 2000-10-25 | $16.25 | $16.25 | 28,300 | — | — |
| 2000-10-24 | $17.50 | $17.50 | 34,800 | — | — |
| 2000-10-23 | $17.94 | $17.94 | 24,600 | — | — |
| 2000-10-20 | $17.56 | $17.56 | 53,300 | — | — |
| 2000-10-19 | $17.38 | $17.38 | 97,100 | — | — |
| 2000-10-18 | $15.88 | $15.88 | 81,400 | — | — |
| 2000-10-17 | $15.25 | $15.25 | 118,300 | — | — |
| 2000-10-16 | $16.63 | $16.63 | 56,200 | — | — |
| 2000-10-13 | $16.38 | $16.38 | 81,900 | — | — |
| 2000-10-12 | $15.38 | $15.37 | 80,200 | — | — |
| 2000-10-11 | $15.97 | $15.97 | 198,100 | — | — |
| 2000-10-10 | $16.00 | $16.00 | 105,900 | — | — |
| 2000-10-09 | $17.00 | $17.00 | 118,400 | — | — |
| 2000-10-06 | $18.50 | $18.50 | 181,900 | — | — |
| 2000-10-05 | $20.25 | $20.25 | 408,900 | — | — |
| 2000-10-04 | $20.75 | $20.75 | 81,500 | — | — |
| 2000-10-03 | $19.94 | $19.94 | 106,200 | — | — |
| 2000-10-02 | $20.06 | $20.06 | 98,000 | — | — |
| 2000-09-29 | $22.06 | $22.06 | 126,500 | — | — |
| 2000-09-28 | $21.48 | $21.48 | 26,900 | — | — |
| 2000-09-27 | $19.50 | $19.50 | 48,200 | — | — |
| 2000-09-26 | $19.75 | $19.75 | 36,800 | — | — |
| 2000-09-25 | $21.13 | $21.12 | 33,900 | — | — |
| 2000-09-22 | $20.38 | $20.38 | 124,500 | — | — |
| 2000-09-21 | $21.25 | $21.25 | 172,300 | — | — |
| 2000-09-20 | $20.48 | $20.48 | 67,800 | — | — |
| 2000-09-19 | $19.19 | $19.19 | 46,200 | — | — |
| 2000-09-18 | $19.50 | $19.50 | 109,700 | — | — |
| 2000-09-15 | $20.94 | $20.94 | 42,000 | — | — |
| 2000-09-14 | $21.69 | $21.69 | 31,300 | — | — |
| 2000-09-13 | $21.38 | $21.38 | 20,100 | — | — |
| 2000-09-12 | $21.75 | $21.75 | 47,100 | — | — |
| 2000-09-11 | $21.00 | $21.00 | 33,000 | — | — |
| 2000-09-08 | $21.63 | $21.63 | 69,000 | — | — |
| 2000-09-07 | $22.44 | $22.44 | 49,000 | — | — |
| 2000-09-06 | $23.00 | $23.00 | 47,600 | — | — |
| 2000-09-05 | $23.94 | $23.94 | 45,600 | — | — |
| 2000-09-01 | $24.88 | $24.87 | 103,100 | — | — |
| 2000-08-31 | $24.88 | $24.87 | 86,300 | — | — |
| 2000-08-30 | $21.81 | $21.81 | 29,900 | — | — |
| 2000-08-29 | $21.25 | $21.25 | 51,800 | — | — |
| 2000-08-28 | $23.19 | $23.19 | 46,700 | — | — |
| 2000-08-25 | $22.88 | $22.88 | 29,100 | — | — |
| 2000-08-24 | $23.75 | $23.75 | 31,600 | — | — |
| 2000-08-23 | $24.25 | $24.25 | 54,100 | — | — |
| 2000-08-22 | $24.56 | $24.56 | 64,000 | — | — |
| 2000-08-21 | $23.19 | $23.19 | 94,100 | — | — |
| 2000-08-18 | $22.50 | $22.50 | 174,000 | — | — |
| 2000-08-17 | $20.00 | $20.00 | 62,300 | — | — |
| 2000-08-16 | $20.44 | $20.44 | 101,100 | — | — |
| 2000-08-15 | $21.50 | $21.50 | 132,500 | — | — |
| 2000-08-14 | $19.25 | $19.25 | 53,700 | — | — |
| 2000-08-11 | $19.25 | $19.25 | 101,100 | — | — |
| 2000-08-10 | $19.25 | $19.25 | 103,800 | — | — |
| 2000-08-09 | $20.25 | $20.25 | 95,500 | — | — |
| 2000-08-08 | $21.75 | $21.75 | 128,800 | — | — |
| 2000-08-07 | $22.25 | $22.25 | 99,500 | — | — |
| 2000-08-04 | $23.38 | $23.38 | 107,000 | — | — |
| 2000-08-03 | $21.63 | $21.63 | 92,900 | — | — |
| 2000-08-02 | $22.38 | $22.38 | 209,600 | — | — |
| 2000-08-01 | $21.44 | $21.44 | 190,200 | — | — |
| 2000-07-31 | $24.50 | $24.50 | 147,600 | — | — |
| 2000-07-28 | $25.75 | $25.75 | 191,200 | — | — |
| 2000-07-27 | $28.06 | $28.06 | 72,900 | — | — |
| 2000-07-26 | $29.95 | $29.95 | 142,200 | — | — |
| 2000-07-25 | $30.13 | $30.12 | 150,500 | — | — |
| 2000-07-24 | $30.19 | $30.19 | 115,800 | — | — |
| 2000-07-21 | $31.88 | $31.88 | 115,200 | — | — |
| 2000-07-20 | $31.75 | $31.75 | 165,800 | — | — |
| 2000-07-19 | $29.63 | $29.62 | 51,500 | — | — |
| 2000-07-18 | $29.75 | $29.75 | 100,400 | — | — |
| 2000-07-17 | $30.08 | $30.08 | 163,100 | — | — |
| 2000-07-14 | $29.25 | $29.25 | 53,900 | — | — |
| 2000-07-13 | $29.81 | $29.81 | 109,600 | — | — |
| 2000-07-12 | $29.81 | $29.81 | 108,600 | — | — |
| 2000-07-11 | $30.00 | $30.00 | 123,600 | — | — |
| 2000-07-10 | $28.75 | $28.75 | 199,400 | — | — |
| 2000-07-07 | $31.06 | $31.06 | 251,500 | — | — |
| 2000-07-06 | $29.94 | $29.94 | 154,500 | — | — |
| 2000-07-05 | $28.75 | $28.75 | 99,600 | — | — |
| 2000-07-03 | $28.81 | $28.81 | 65,400 | — | — |
| 2000-06-30 | $29.69 | $29.69 | 408,800 | — | — |
| 2000-06-29 | $25.88 | $25.88 | 151,700 | — | — |
| 2000-06-28 | $26.00 | $26.00 | 136,600 | — | — |
| 2000-06-27 | $25.75 | $25.75 | 117,600 | — | — |
| 2000-06-26 | $25.31 | $25.31 | 214,300 | — | — |
| 2000-06-23 | $25.63 | $25.62 | 170,300 | — | — |
| 2000-06-22 | $26.25 | $26.25 | 193,400 | — | — |
| 2000-06-21 | $24.38 | $24.37 | 127,400 | — | — |
| 2000-06-20 | $24.00 | $24.00 | 104,500 | — | — |
| 2000-06-19 | $23.50 | $23.50 | 99,800 | — | — |
| 2000-06-16 | $22.13 | $22.13 | 113,000 | — | — |
| 2000-06-15 | $21.31 | $21.31 | 141,200 | — | — |
| 2000-06-14 | $22.25 | $22.25 | 118,600 | — | — |
| 2000-06-13 | $23.69 | $23.69 | 218,800 | — | — |
| 2000-06-12 | $24.75 | $24.75 | 350,800 | — | — |
| 2000-06-09 | $20.25 | $20.25 | 274,400 | — | — |
| 2000-06-08 | $18.25 | $18.25 | 324,200 | — | — |
| 2000-06-07 | $15.06 | $15.06 | 72,300 | — | — |
| 2000-06-06 | $15.25 | $15.25 | 33,000 | — | — |
| 2000-06-05 | $15.25 | $15.25 | 39,200 | — | — |
| 2000-06-02 | $15.44 | $15.44 | 69,400 | — | — |
| 2000-06-01 | $14.56 | $14.56 | 52,000 | — | — |
| 2000-05-31 | $14.88 | $14.88 | 36,600 | — | — |
| 2000-05-30 | $14.75 | $14.75 | 72,900 | — | — |
| 2000-05-26 | $15.19 | $15.19 | 101,500 | — | — |
| 2000-05-25 | $15.00 | $15.00 | 184,900 | — | — |
| 2000-05-24 | $15.00 | $15.00 | 248,800 | — | — |
| 2000-05-23 | $11.88 | $11.87 | 79,300 | — | — |
| 2000-05-22 | $12.38 | $12.38 | 214,200 | — | — |
| 2000-05-19 | $13.50 | $13.50 | 53,900 | — | — |
| 2000-05-18 | $13.75 | $13.75 | 42,500 | — | — |
| 2000-05-17 | $14.00 | $14.00 | 98,600 | — | — |
| 2000-05-16 | $14.13 | $14.12 | 127,700 | — | — |
| 2000-05-15 | $13.75 | $13.75 | 63,600 | — | — |
| 2000-05-12 | $13.56 | $13.56 | 79,400 | — | — |
| 2000-05-11 | $13.75 | $13.75 | 58,100 | — | — |
| 2000-05-10 | $13.75 | $13.75 | 146,500 | — | — |
| 2000-05-09 | $15.25 | $15.25 | 42,800 | — | — |
| 2000-05-08 | $15.56 | $15.56 | 53,900 | — | — |
| 2000-05-05 | $16.13 | $16.12 | 54,800 | — | — |
| 2000-05-04 | $16.50 | $16.50 | 32,600 | — | — |
| 2000-05-03 | $16.63 | $16.63 | 64,800 | — | — |
| 2000-05-02 | $18.19 | $18.19 | 136,800 | — | — |
| 2000-05-01 | $18.13 | $18.12 | 86,900 | — | — |
| 2000-04-28 | $17.88 | $17.87 | 55,300 | — | — |
| 2000-04-27 | $16.63 | $16.63 | 84,800 | — | — |
| 2000-04-26 | $16.75 | $16.75 | 65,400 | — | — |
| 2000-04-25 | $17.25 | $17.25 | 78,500 | — | — |
| 2000-04-24 | $16.94 | $16.94 | 60,100 | — | — |
| 2000-04-20 | $18.13 | $18.12 | 79,600 | — | — |
| 2000-04-19 | $16.94 | $16.94 | 112,500 | — | — |
| 2000-04-18 | $16.75 | $16.75 | 152,100 | — | — |
| 2000-04-17 | $13.75 | $13.75 | 326,100 | — | — |
| 2000-04-14 | $14.00 | $14.00 | 324,900 | — | — |
| 2000-04-13 | $17.50 | $17.50 | 90,100 | — | — |
| 2000-04-12 | $18.00 | $18.00 | 145,200 | — | — |
| 2000-04-11 | $19.75 | $19.75 | 76,400 | — | — |
| 2000-04-10 | $21.50 | $21.50 | 95,200 | — | — |
| 2000-04-07 | $22.25 | $22.25 | 113,300 | — | — |
| 2000-04-06 | $23.00 | $23.00 | 209,400 | — | — |
| 2000-04-05 | $18.81 | $18.81 | 239,700 | — | — |
| 2000-04-04 | $19.00 | $19.00 | 421,900 | — | — |
| 2000-04-03 | $21.75 | $21.75 | 149,000 | — | — |
| 2000-03-31 | $24.88 | $24.87 | 477,700 | — | — |
| 2000-03-30 | $24.81 | $24.81 | 258,200 | — | — |
| 2000-03-29 | $27.50 | $27.50 | 148,300 | — | — |
| 2000-03-28 | $29.13 | $29.13 | 93,400 | — | — |
| 2000-03-27 | $31.50 | $31.50 | 147,000 | — | — |
| 2000-03-24 | $31.25 | $31.25 | 249,100 | — | — |
| 2000-03-23 | $28.63 | $28.63 | 181,300 | — | — |
| 2000-03-22 | $28.00 | $28.00 | 116,200 | — | — |
| 2000-03-21 | $29.50 | $29.50 | 72,700 | — | — |
| 2000-03-20 | $29.38 | $29.37 | 171,600 | — | — |
| 2000-03-17 | $29.13 | $29.13 | 191,000 | — | — |
| 2000-03-16 | $27.00 | $27.00 | 364,300 | — | — |
| 2000-03-15 | $28.00 | $28.00 | 209,500 | — | — |
| 2000-03-14 | $30.00 | $30.00 | 213,200 | — | — |
| 2000-03-13 | $32.00 | $32.00 | 187,400 | — | — |
| 2000-03-10 | $31.00 | $31.00 | 269,000 | — | — |
| 2000-03-09 | $33.25 | $33.25 | 403,200 | — | — |
| 2000-03-08 | $28.50 | $28.50 | 367,200 | — | — |
| 2000-03-07 | $30.00 | $30.00 | 1,059,900 | — | — |
| 2000-03-06 | $34.25 | $34.25 | 1,089,000 | — | — |
| 2000-03-03 | $28.50 | $28.50 | 1,051,400 | — | — |
| 2000-03-02 | $20.50 | $20.50 | 428,700 | — | — |
| 2000-03-01 | $18.13 | $18.12 | 395,400 | — | — |
| 2000-02-29 | $19.56 | $19.56 | 1,254,800 | — | — |
| 2000-02-28 | $13.94 | $13.94 | 104,900 | — | — |
| 2000-02-25 | $14.13 | $14.12 | 115,200 | — | — |
| 2000-02-24 | $14.50 | $14.50 | 58,600 | — | — |
| 2000-02-23 | $14.25 | $14.25 | 83,100 | — | — |
| 2000-02-22 | $14.38 | $14.37 | 187,800 | — | — |
| 2000-02-18 | $14.38 | $14.37 | 171,500 | — | — |
| 2000-02-17 | $14.13 | $14.12 | 78,000 | — | — |
| 2000-02-16 | $14.50 | $14.50 | 63,800 | — | — |
| 2000-02-15 | $14.38 | $14.37 | 48,900 | — | — |
| 2000-02-14 | $14.63 | $14.62 | 102,100 | — | — |
| 2000-02-11 | $14.88 | $14.88 | 112,300 | — | — |
| 2000-02-10 | $15.13 | $15.13 | 109,100 | — | — |
| 2000-02-09 | $14.09 | $14.09 | 112,100 | — | — |
| 2000-02-08 | $14.88 | $14.88 | 148,700 | — | — |
| 2000-02-07 | $15.00 | $15.00 | 117,500 | — | — |
| 2000-02-04 | $15.44 | $15.44 | 111,200 | — | — |
| 2000-02-03 | $16.38 | $16.38 | 165,600 | — | — |
| 2000-02-02 | $16.75 | $16.75 | 220,200 | — | — |
| 2000-02-01 | $15.13 | $15.13 | 126,800 | — | — |
| 2000-01-31 | $14.31 | $14.31 | 155,900 | — | — |
| 2000-01-28 | $15.63 | $15.62 | 180,600 | — | — |
| 2000-01-27 | $17.13 | $17.12 | 237,500 | — | — |
| 2000-01-26 | $16.88 | $16.88 | 335,600 | — | — |
| 2000-01-25 | $17.19 | $17.19 | 578,500 | — | — |
| 2000-01-24 | $14.63 | $14.62 | 303,200 | — | — |
| 2000-01-21 | $13.88 | $13.87 | 247,100 | — | — |
| 2000-01-20 | $14.00 | $14.00 | 183,300 | — | — |
| 2000-01-19 | $13.63 | $13.62 | 109,800 | — | — |
| 2000-01-18 | $14.00 | $14.00 | 162,700 | — | — |
| 2000-01-14 | $13.38 | $13.38 | 281,600 | — | — |
| 2000-01-13 | $12.63 | $12.62 | 482,900 | — | — |
| 2000-01-12 | $13.06 | $13.06 | 295,600 | — | — |
| 2000-01-11 | $14.25 | $14.25 | 445,300 | — | — |
| 2000-01-10 | $16.06 | $16.06 | 286,700 | — | — |
| 2000-01-07 | $16.81 | $16.81 | 208,200 | — | — |
| 2000-01-06 | $15.94 | $15.94 | 208,100 | — | — |
| 2000-01-05 | $16.63 | $16.63 | 383,000 | — | — |
| 2000-01-04 | $16.44 | $16.44 | 475,700 | — | — |
| 2000-01-03 | $18.63 | $18.63 | 1,552,700 | — | — |