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
- 1998-05-21 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 | $5.38 | $5.38 | 73,800 | — | — |
| 2000-12-28 | $6.06 | $6.06 | 34,300 | — | — |
| 2000-12-27 | $6.00 | $6.00 | 10,600 | — | — |
| 2000-12-26 | $6.00 | $6.00 | 2,700 | — | — |
| 2000-12-22 | $6.19 | $6.19 | 31,000 | — | — |
| 2000-12-21 | $5.00 | $5.00 | 76,400 | — | — |
| 2000-12-20 | $5.25 | $5.25 | 75,700 | — | — |
| 2000-12-19 | $5.50 | $5.50 | 35,900 | — | — |
| 2000-12-18 | $5.94 | $5.94 | 40,900 | — | — |
| 2000-12-15 | $6.13 | $6.12 | 32,000 | — | — |
| 2000-12-14 | $7.19 | $7.19 | 13,400 | — | — |
| 2000-12-13 | $7.38 | $7.37 | 9,300 | — | — |
| 2000-12-12 | $7.38 | $7.37 | 10,600 | — | — |
| 2000-12-11 | $7.94 | $7.94 | 38,500 | — | — |
| 2000-12-08 | $7.34 | $7.34 | 12,900 | — | — |
| 2000-12-07 | $7.25 | $7.25 | 19,800 | — | — |
| 2000-12-06 | $6.94 | $6.94 | 62,300 | — | — |
| 2000-12-05 | $7.50 | $7.50 | 30,700 | — | — |
| 2000-12-04 | $6.25 | $6.25 | 77,700 | — | — |
| 2000-12-01 | $5.22 | $5.22 | 214,500 | — | — |
| 2000-11-30 | $4.81 | $4.81 | 145,200 | — | — |
| 2000-11-29 | $6.50 | $6.50 | 61,800 | — | — |
| 2000-11-28 | $7.00 | $7.00 | 72,800 | — | — |
| 2000-11-27 | $7.13 | $7.12 | 29,000 | — | — |
| 2000-11-24 | $7.56 | $7.56 | 35,700 | — | — |
| 2000-11-22 | $7.00 | $7.00 | 111,400 | — | — |
| 2000-11-21 | $7.56 | $7.56 | 10,300 | — | — |
| 2000-11-20 | $7.75 | $7.75 | 93,100 | — | — |
| 2000-11-17 | $7.94 | $7.94 | 18,900 | — | — |
| 2000-11-16 | $7.63 | $7.62 | 80,900 | — | — |
| 2000-11-15 | $7.13 | $7.12 | 177,300 | — | — |
| 2000-11-14 | $8.75 | $8.75 | 153,400 | — | — |
| 2000-11-13 | $7.88 | $7.88 | 147,700 | — | — |
| 2000-11-10 | $8.69 | $8.69 | 75,000 | — | — |
| 2000-11-09 | $9.13 | $9.13 | 48,800 | — | — |
| 2000-11-08 | $10.63 | $10.62 | 24,200 | — | — |
| 2000-11-07 | $10.94 | $10.94 | 23,100 | — | — |
| 2000-11-06 | $11.25 | $11.25 | 35,400 | — | — |
| 2000-11-03 | $12.31 | $12.31 | 30,400 | — | — |
| 2000-11-02 | $12.44 | $12.44 | 40,900 | — | — |
| 2000-11-01 | $12.56 | $12.56 | 22,400 | — | — |
| 2000-10-31 | $12.69 | $12.69 | 76,900 | — | — |
| 2000-10-30 | $11.50 | $11.50 | 15,000 | — | — |
| 2000-10-27 | $11.56 | $11.56 | 13,900 | — | — |
| 2000-10-26 | $11.25 | $11.25 | 53,000 | — | — |
| 2000-10-25 | $12.56 | $12.56 | 64,900 | — | — |
| 2000-10-24 | $12.63 | $12.62 | 31,900 | — | — |
| 2000-10-23 | $13.06 | $13.06 | 33,200 | — | — |
| 2000-10-20 | $13.38 | $13.37 | 40,000 | — | — |
| 2000-10-19 | $13.94 | $13.94 | 54,000 | — | — |
| 2000-10-18 | $12.25 | $12.25 | 30,500 | — | — |
| 2000-10-17 | $12.25 | $12.25 | 23,200 | — | — |
| 2000-10-16 | $12.00 | $12.00 | 60,600 | — | — |
| 2000-10-13 | $10.94 | $10.94 | 32,200 | — | — |
| 2000-10-12 | $10.00 | $10.00 | 29,200 | — | — |
| 2000-10-11 | $10.75 | $10.75 | 27,100 | — | — |
| 2000-10-10 | $11.38 | $11.37 | 17,100 | — | — |
| 2000-10-09 | $10.88 | $10.87 | 11,700 | — | — |
| 2000-10-06 | $11.44 | $11.44 | 39,700 | — | — |
| 2000-10-05 | $11.69 | $11.69 | 99,700 | — | — |
| 2000-10-04 | $12.00 | $12.00 | 54,200 | — | — |
| 2000-10-03 | $13.50 | $13.50 | 70,000 | — | — |
| 2000-10-02 | $13.44 | $13.44 | 146,200 | — | — |
| 2000-09-29 | $15.94 | $15.94 | 421,400 | — | — |
| 2000-09-28 | $11.94 | $11.94 | 106,200 | — | — |
| 2000-09-27 | $10.81 | $10.81 | 58,400 | — | — |
| 2000-09-26 | $11.31 | $11.31 | 89,100 | — | — |
| 2000-09-25 | $10.94 | $10.94 | 138,700 | — | — |
| 2000-09-22 | $9.00 | $9.00 | 79,100 | — | — |
| 2000-09-21 | $8.50 | $8.50 | 49,400 | — | — |
| 2000-09-20 | $9.56 | $9.56 | 86,000 | — | — |
| 2000-09-19 | $9.13 | $9.13 | 8,500 | — | — |
| 2000-09-18 | $9.69 | $9.69 | 8,700 | — | — |
| 2000-09-15 | $9.75 | $9.75 | 25,200 | — | — |
| 2000-09-14 | $10.00 | $10.00 | 20,000 | — | — |
| 2000-09-13 | $10.38 | $10.37 | 51,500 | — | — |
| 2000-09-12 | $10.25 | $10.25 | 17,000 | — | — |
| 2000-09-11 | $10.06 | $10.06 | 10,800 | — | — |
| 2000-09-08 | $10.50 | $10.50 | 12,100 | — | — |
| 2000-09-07 | $10.31 | $10.31 | 19,900 | — | — |
| 2000-09-06 | $11.13 | $11.12 | 14,700 | — | — |
| 2000-09-05 | $11.13 | $11.12 | 41,000 | — | — |
| 2000-09-01 | $10.88 | $10.87 | 29,400 | — | — |
| 2000-08-31 | $10.94 | $10.94 | 61,900 | — | — |
| 2000-08-30 | $9.69 | $9.69 | 8,000 | — | — |
| 2000-08-29 | $9.88 | $9.87 | 14,400 | — | — |
| 2000-08-28 | $9.78 | $9.78 | 14,800 | — | — |
| 2000-08-25 | $10.00 | $10.00 | 25,600 | — | — |
| 2000-08-24 | $10.00 | $10.00 | 9,200 | — | — |
| 2000-08-23 | $10.00 | $10.00 | 56,900 | — | — |
| 2000-08-22 | $10.31 | $10.31 | 27,700 | — | — |
| 2000-08-21 | $10.38 | $10.37 | 9,400 | — | — |
| 2000-08-18 | $10.31 | $10.31 | 8,200 | — | — |
| 2000-08-17 | $10.31 | $10.31 | 12,700 | — | — |
| 2000-08-16 | $10.44 | $10.44 | 4,800 | — | — |
| 2000-08-15 | $10.63 | $10.62 | 10,900 | — | — |
| 2000-08-14 | $10.31 | $10.31 | 34,000 | — | — |
| 2000-08-11 | $10.88 | $10.87 | 8,000 | — | — |
| 2000-08-10 | $11.25 | $11.25 | 14,700 | — | — |
| 2000-08-09 | $11.50 | $11.50 | 16,100 | — | — |
| 2000-08-08 | $11.94 | $11.94 | 7,900 | — | — |
| 2000-08-07 | $12.25 | $12.25 | 12,200 | — | — |
| 2000-08-04 | $11.56 | $11.56 | 26,100 | — | — |
| 2000-08-03 | $11.56 | $11.56 | 20,600 | — | — |
| 2000-08-02 | $11.50 | $11.50 | 27,300 | — | — |
| 2000-08-01 | $10.94 | $10.94 | 13,000 | — | — |
| 2000-07-31 | $10.31 | $10.31 | 37,300 | — | — |
| 2000-07-28 | $10.50 | $10.50 | 26,500 | — | — |
| 2000-07-27 | $11.00 | $11.00 | 30,200 | — | — |
| 2000-07-26 | $12.88 | $12.88 | 34,100 | — | — |
| 2000-07-25 | $12.75 | $12.75 | 33,500 | — | — |
| 2000-07-24 | $12.63 | $12.62 | 45,600 | — | — |
| 2000-07-21 | $12.63 | $12.62 | 77,100 | — | — |
| 2000-07-20 | $13.00 | $13.00 | 112,100 | — | — |
| 2000-07-19 | $12.63 | $12.62 | 55,900 | — | — |
| 2000-07-18 | $12.75 | $12.75 | 49,200 | — | — |
| 2000-07-17 | $13.50 | $13.50 | 33,300 | — | — |
| 2000-07-14 | $12.19 | $12.19 | 70,600 | — | — |
| 2000-07-13 | $12.50 | $12.50 | 88,100 | — | — |
| 2000-07-12 | $13.13 | $13.12 | 30,100 | — | — |
| 2000-07-11 | $13.25 | $13.25 | 48,000 | — | — |
| 2000-07-10 | $13.00 | $13.00 | 65,600 | — | — |
| 2000-07-07 | $13.25 | $13.25 | 49,200 | — | — |
| 2000-07-06 | $14.00 | $14.00 | 74,500 | — | — |
| 2000-07-05 | $13.63 | $13.63 | 52,800 | — | — |
| 2000-07-03 | $13.63 | $13.63 | 49,100 | — | — |
| 2000-06-30 | $13.69 | $13.69 | 414,400 | — | — |
| 2000-06-29 | $13.75 | $13.75 | 129,300 | — | — |
| 2000-06-28 | $13.25 | $13.25 | 94,500 | — | — |
| 2000-06-27 | $11.69 | $11.69 | 29,000 | — | — |
| 2000-06-26 | $11.69 | $11.69 | 41,600 | — | — |
| 2000-06-23 | $12.00 | $12.00 | 21,700 | — | — |
| 2000-06-22 | $11.38 | $11.37 | 29,000 | — | — |
| 2000-06-21 | $11.38 | $11.37 | 19,300 | — | — |
| 2000-06-20 | $11.94 | $11.94 | 27,400 | — | — |
| 2000-06-19 | $11.44 | $11.44 | 13,000 | — | — |
| 2000-06-16 | $11.38 | $11.37 | 13,300 | — | — |
| 2000-06-15 | $10.94 | $10.94 | 47,800 | — | — |
| 2000-06-14 | $12.13 | $12.12 | 24,600 | — | — |
| 2000-06-13 | $12.25 | $12.25 | 6,400 | — | — |
| 2000-06-12 | $12.25 | $12.25 | 15,000 | — | — |
| 2000-06-09 | $11.88 | $11.87 | 16,000 | — | — |
| 2000-06-08 | $12.13 | $12.12 | 14,700 | — | — |
| 2000-06-07 | $11.94 | $11.94 | 21,300 | — | — |
| 2000-06-06 | $12.38 | $12.37 | 55,600 | — | — |
| 2000-06-05 | $12.81 | $12.81 | 49,400 | — | — |
| 2000-06-02 | $12.63 | $12.62 | 33,500 | — | — |
| 2000-06-01 | $12.06 | $12.06 | 5,900 | — | — |
| 2000-05-31 | $12.44 | $12.44 | 61,200 | — | — |
| 2000-05-30 | $11.63 | $11.63 | 25,300 | — | — |
| 2000-05-26 | $12.25 | $12.25 | 138,100 | — | — |
| 2000-05-25 | $10.50 | $10.50 | 30,600 | — | — |
| 2000-05-24 | $10.00 | $10.00 | 34,900 | — | — |
| 2000-05-23 | $10.44 | $10.44 | 5,300 | — | — |
| 2000-05-22 | $10.31 | $10.31 | 29,700 | — | — |
| 2000-05-19 | $10.91 | $10.91 | 46,400 | — | — |
| 2000-05-18 | $11.38 | $11.37 | 25,000 | — | — |
| 2000-05-17 | $11.75 | $11.75 | 40,000 | — | — |
| 2000-05-16 | $11.06 | $11.06 | 82,100 | — | — |
| 2000-05-15 | $10.75 | $10.75 | 17,500 | — | — |
| 2000-05-12 | $10.94 | $10.94 | 29,500 | — | — |
| 2000-05-11 | $10.63 | $10.62 | 38,900 | — | — |
| 2000-05-10 | $10.81 | $10.81 | 99,800 | — | — |
| 2000-05-09 | $11.88 | $11.87 | 31,400 | — | — |
| 2000-05-08 | $12.00 | $12.00 | 53,700 | — | — |
| 2000-05-05 | $11.75 | $11.75 | 51,400 | — | — |
| 2000-05-04 | $12.25 | $12.25 | 34,600 | — | — |
| 2000-05-03 | $13.13 | $13.12 | 15,800 | — | — |
| 2000-05-02 | $13.56 | $13.56 | 21,600 | — | — |
| 2000-05-01 | $13.94 | $13.94 | 8,900 | — | — |
| 2000-04-28 | $14.13 | $14.13 | 17,900 | — | — |
| 2000-04-27 | $13.50 | $13.50 | 73,800 | — | — |
| 2000-04-26 | $12.75 | $12.75 | 20,100 | — | — |
| 2000-04-25 | $12.88 | $12.88 | 8,600 | — | — |
| 2000-04-24 | $12.94 | $12.94 | 29,200 | — | — |
| 2000-04-20 | $12.94 | $12.94 | 51,400 | — | — |
| 2000-04-19 | $13.00 | $13.00 | 93,900 | — | — |
| 2000-04-18 | $14.25 | $14.25 | 164,500 | — | — |
| 2000-04-17 | $14.50 | $14.50 | 144,600 | — | — |
| 2000-04-14 | $11.75 | $11.75 | 358,400 | — | — |
| 2000-04-13 | $14.63 | $14.62 | 170,500 | — | — |
| 2000-04-12 | $11.63 | $11.63 | 296,600 | — | — |
| 2000-04-11 | $16.50 | $16.50 | 55,000 | — | — |
| 2000-04-10 | $15.50 | $15.50 | 155,900 | — | — |
| 2000-04-07 | $19.31 | $19.31 | 106,000 | — | — |
| 2000-04-06 | $19.38 | $19.37 | 226,600 | — | — |
| 2000-04-05 | $17.25 | $17.25 | 121,100 | — | — |
| 2000-04-04 | $14.00 | $14.00 | 191,500 | — | — |
| 2000-04-03 | $18.00 | $18.00 | 157,300 | — | — |
| 2000-03-31 | $20.75 | $20.75 | 213,000 | — | — |
| 2000-03-30 | $24.50 | $24.50 | 318,300 | — | — |
| 2000-03-29 | $24.00 | $24.00 | 161,800 | — | — |
| 2000-03-28 | $21.63 | $21.63 | 96,300 | — | — |
| 2000-03-27 | $21.00 | $21.00 | 76,900 | — | — |
| 2000-03-24 | $20.13 | $20.12 | 120,900 | — | — |
| 2000-03-23 | $19.25 | $19.25 | 96,500 | — | — |
| 2000-03-22 | $19.50 | $19.50 | 82,400 | — | — |
| 2000-03-21 | $20.50 | $20.50 | 82,500 | — | — |
| 2000-03-20 | $21.88 | $21.88 | 64,000 | — | — |
| 2000-03-17 | $22.00 | $22.00 | 75,500 | — | — |
| 2000-03-16 | $22.25 | $22.25 | 100,600 | — | — |
| 2000-03-15 | $22.63 | $22.62 | 78,900 | — | — |
| 2000-03-14 | $22.88 | $22.87 | 101,300 | — | — |
| 2000-03-13 | $23.00 | $23.00 | 108,400 | — | — |
| 2000-03-10 | $23.38 | $23.37 | 45,700 | — | — |
| 2000-03-09 | $22.88 | $22.87 | 86,300 | — | — |
| 2000-03-08 | $23.00 | $23.00 | 82,800 | — | — |
| 2000-03-07 | $23.75 | $23.75 | 80,300 | — | — |
| 2000-03-06 | $24.25 | $24.25 | 80,700 | — | — |
| 2000-03-03 | $23.94 | $23.94 | 173,200 | — | — |
| 2000-03-02 | $22.50 | $22.50 | 194,900 | — | — |
| 2000-03-01 | $19.19 | $19.19 | 185,600 | — | — |
| 2000-02-29 | $23.06 | $23.06 | 117,000 | — | — |
| 2000-02-28 | $24.00 | $24.00 | 105,400 | — | — |
| 2000-02-25 | $24.50 | $24.50 | 179,500 | — | — |
| 2000-02-24 | $23.00 | $23.00 | 223,300 | — | — |
| 2000-02-23 | $24.06 | $24.06 | 232,700 | — | — |
| 2000-02-22 | $23.00 | $23.00 | 307,100 | — | — |
| 2000-02-18 | $20.81 | $20.81 | 430,700 | — | — |
| 2000-02-17 | $25.00 | $25.00 | 415,800 | — | — |
| 2000-02-16 | $22.50 | $22.50 | 478,500 | — | — |
| 2000-02-15 | $19.50 | $19.50 | 421,500 | — | — |
| 2000-02-14 | $15.88 | $15.87 | 285,900 | — | — |
| 2000-02-11 | $14.97 | $14.97 | 167,900 | — | — |
| 2000-02-10 | $14.88 | $14.87 | 232,400 | — | — |
| 2000-02-09 | $14.25 | $14.25 | 212,500 | — | — |
| 2000-02-08 | $14.25 | $14.25 | 264,200 | — | — |
| 2000-02-07 | $13.38 | $13.37 | 307,600 | — | — |
| 2000-02-04 | $14.88 | $14.87 | 287,200 | — | — |
| 2000-02-03 | $14.38 | $14.37 | 231,300 | — | — |
| 2000-02-02 | $14.81 | $14.81 | 148,700 | — | — |
| 2000-02-01 | $13.25 | $13.25 | 75,400 | — | — |
| 2000-01-31 | $12.50 | $12.50 | 117,200 | — | — |
| 2000-01-28 | $11.63 | $11.63 | 209,800 | — | — |
| 2000-01-27 | $11.25 | $11.25 | 193,700 | — | — |
| 2000-01-26 | $11.75 | $11.75 | 272,600 | — | — |
| 2000-01-25 | $12.88 | $12.88 | 249,200 | — | — |
| 2000-01-24 | $14.44 | $14.44 | 367,500 | — | — |
| 2000-01-21 | $11.63 | $11.63 | 418,900 | — | — |
| 2000-01-20 | $9.94 | $9.94 | 272,800 | — | — |
| 2000-01-19 | $9.50 | $9.50 | 104,000 | — | — |
| 2000-01-18 | $9.44 | $9.44 | 136,900 | — | — |
| 2000-01-14 | $8.94 | $8.94 | 174,700 | — | — |
| 2000-01-13 | $9.56 | $9.56 | 249,700 | — | — |
| 2000-01-12 | $9.63 | $9.62 | 159,600 | — | — |
| 2000-01-11 | $8.88 | $8.88 | 298,600 | — | — |
| 2000-01-10 | $8.94 | $8.94 | 161,400 | — | — |
| 2000-01-07 | $8.25 | $8.25 | 139,700 | — | — |
| 2000-01-06 | $8.00 | $8.00 | 301,300 | — | — |
| 2000-01-05 | $7.38 | $7.37 | 146,800 | — | — |
| 2000-01-04 | $6.63 | $6.62 | 148,200 | — | — |
| 2000-01-03 | $7.13 | $7.12 | 113,900 | — | — |