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
- 1997-12-12 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 | $5.75 | $5.75 | 1,179,000 | — | — |
| 2000-12-28 | $5.44 | $5.44 | 1,579,600 | — | — |
| 2000-12-27 | $4.98 | $4.98 | 792,400 | — | — |
| 2000-12-26 | $4.91 | $4.91 | 594,400 | — | — |
| 2000-12-22 | $4.81 | $4.81 | 861,200 | — | — |
| 2000-12-21 | $4.67 | $4.67 | 651,000 | — | — |
| 2000-12-20 | $4.81 | $4.81 | 764,200 | — | — |
| 2000-12-19 | $4.84 | $4.84 | 1,764,400 | — | — |
| 2000-12-18 | $5.13 | $5.13 | 1,482,000 | — | — |
| 2000-12-15 | $6.44 | $6.44 | 445,000 | — | — |
| 2000-12-14 | $6.75 | $6.75 | 327,000 | — | — |
| 2000-12-13 | $7.22 | $7.22 | 306,800 | — | — |
| 2000-12-12 | $7.75 | $7.75 | 721,400 | — | — |
| 2000-12-11 | $7.69 | $7.69 | 737,600 | — | — |
| 2000-12-08 | $7.88 | $7.87 | 2,212,400 | — | — |
| 2000-12-07 | $6.22 | $6.22 | 283,200 | — | — |
| 2000-12-06 | $6.28 | $6.28 | 582,000 | — | — |
| 2000-12-05 | $6.97 | $6.97 | 733,400 | — | — |
| 2000-12-04 | $5.69 | $5.69 | 382,600 | — | — |
| 2000-12-01 | $5.92 | $5.92 | 485,800 | — | — |
| 2000-11-30 | $6.06 | $6.06 | 1,171,800 | — | — |
| 2000-11-29 | $6.00 | $6.00 | 345,200 | — | — |
| 2000-11-28 | $5.97 | $5.97 | 609,000 | — | — |
| 2000-11-27 | $6.56 | $6.56 | 1,069,400 | — | — |
| 2000-11-24 | $7.00 | $7.00 | 107,600 | — | — |
| 2000-11-22 | $6.63 | $6.63 | 408,800 | — | — |
| 2000-11-21 | $6.91 | $6.91 | 404,200 | — | — |
| 2000-11-20 | $7.19 | $7.19 | 348,800 | — | — |
| 2000-11-17 | $7.63 | $7.62 | 322,000 | — | — |
| 2000-11-16 | $7.66 | $7.66 | 515,600 | — | — |
| 2000-11-15 | $8.06 | $8.06 | 497,800 | — | — |
| 2000-11-14 | $8.25 | $8.25 | 1,147,200 | — | — |
| 2000-11-13 | $7.34 | $7.34 | 495,800 | — | — |
| 2000-11-10 | $7.19 | $7.19 | 623,800 | — | — |
| 2000-11-09 | $7.91 | $7.91 | 626,400 | — | — |
| 2000-11-08 | $7.19 | $7.19 | 402,200 | — | — |
| 2000-11-07 | $8.00 | $8.00 | 843,000 | — | — |
| 2000-11-06 | $8.38 | $8.38 | 1,009,200 | — | — |
| 2000-11-03 | $8.59 | $8.59 | 3,514,400 | — | — |
| 2000-11-02 | $7.53 | $7.53 | 2,849,800 | — | — |
| 2000-11-01 | $6.53 | $6.53 | 208,000 | — | — |
| 2000-10-31 | $6.72 | $6.72 | 2,335,600 | — | — |
| 2000-10-30 | $6.13 | $6.12 | 1,144,200 | — | — |
| 2000-10-27 | $5.44 | $5.44 | 585,800 | — | — |
| 2000-10-26 | $5.34 | $5.34 | 1,312,400 | — | — |
| 2000-10-25 | $5.25 | $5.25 | 887,200 | — | — |
| 2000-10-24 | $5.78 | $5.78 | 615,400 | — | — |
| 2000-10-23 | $6.09 | $6.09 | 1,085,200 | — | — |
| 2000-10-20 | $6.13 | $6.12 | 1,367,400 | — | — |
| 2000-10-19 | $5.97 | $5.97 | 1,661,000 | — | — |
| 2000-10-18 | $5.81 | $5.81 | 2,208,400 | — | — |
| 2000-10-17 | $5.06 | $5.06 | 4,692,600 | — | — |
| 2000-10-16 | $5.59 | $5.59 | 1,271,000 | — | — |
| 2000-10-13 | $6.03 | $6.03 | 682,200 | — | — |
| 2000-10-12 | $6.03 | $6.03 | 589,000 | — | — |
| 2000-10-11 | $6.50 | $6.50 | 570,800 | — | — |
| 2000-10-10 | $6.22 | $6.22 | 859,200 | — | — |
| 2000-10-09 | $6.91 | $6.91 | 405,000 | — | — |
| 2000-10-06 | $6.94 | $6.94 | 824,800 | — | — |
| 2000-10-05 | $7.06 | $7.06 | 462,200 | — | — |
| 2000-10-04 | $7.47 | $7.47 | 477,200 | — | — |
| 2000-10-03 | $6.50 | $6.50 | 761,600 | — | — |
| 2000-10-02 | $6.38 | $6.37 | 1,272,200 | — | — |
| 2000-09-29 | $6.97 | $6.97 | 933,600 | — | — |
| 2000-09-28 | $7.50 | $7.50 | 1,278,800 | — | — |
| 2000-09-27 | $6.59 | $6.59 | 1,521,000 | — | — |
| 2000-09-26 | $6.38 | $6.37 | 1,480,400 | — | — |
| 2000-09-25 | $7.13 | $7.12 | 961,200 | — | — |
| 2000-09-22 | $7.44 | $7.44 | 1,114,800 | — | — |
| 2000-09-21 | $7.38 | $7.37 | 595,000 | — | — |
| 2000-09-20 | $7.63 | $7.62 | 593,000 | — | — |
| 2000-09-19 | $8.25 | $8.25 | 742,200 | — | — |
| 2000-09-18 | $7.19 | $7.19 | 702,600 | — | — |
| 2000-09-15 | $7.16 | $7.16 | 1,078,600 | — | — |
| 2000-09-14 | $7.59 | $7.59 | 525,800 | — | — |
| 2000-09-13 | $7.34 | $7.34 | 652,000 | — | — |
| 2000-09-12 | $7.44 | $7.44 | 979,600 | — | — |
| 2000-09-11 | $7.53 | $7.53 | 1,019,400 | — | — |
| 2000-09-08 | $7.66 | $7.66 | 565,800 | — | — |
| 2000-09-07 | $8.03 | $8.03 | 971,400 | — | — |
| 2000-09-06 | $8.06 | $8.06 | 1,258,200 | — | — |
| 2000-09-05 | $8.31 | $8.31 | 1,531,400 | — | — |
| 2000-09-01 | $9.00 | $9.00 | 1,433,200 | — | — |
| 2000-08-31 | $8.50 | $8.50 | 1,791,400 | — | — |
| 2000-08-30 | $8.53 | $8.53 | 3,793,600 | — | — |
| 2000-08-29 | $8.75 | $8.75 | 1,528,200 | — | — |
| 2000-08-28 | $9.44 | $9.44 | 1,634,000 | — | — |
| 2000-08-25 | $10.19 | $10.19 | 656,000 | — | — |
| 2000-08-24 | $10.00 | $10.00 | 1,257,000 | — | — |
| 2000-08-23 | $10.66 | $10.66 | 751,800 | — | — |
| 2000-08-22 | $10.03 | $10.03 | 682,400 | — | — |
| 2000-08-21 | $10.56 | $10.56 | 2,268,000 | — | — |
| 2000-08-18 | $10.50 | $10.50 | 1,846,400 | — | — |
| 2000-08-17 | $10.00 | $10.00 | 712,200 | — | — |
| 2000-08-16 | $9.47 | $9.47 | 903,800 | — | — |
| 2000-08-15 | $9.34 | $9.34 | 410,600 | — | — |
| 2000-08-14 | $9.66 | $9.66 | 1,108,400 | — | — |
| 2000-08-11 | $9.44 | $9.44 | 866,400 | — | — |
| 2000-08-10 | $9.25 | $9.25 | 888,600 | — | — |
| 2000-08-09 | $9.44 | $9.44 | 1,033,000 | — | — |
| 2000-08-08 | $9.56 | $9.56 | 1,480,600 | — | — |
| 2000-08-07 | $8.84 | $8.84 | 547,200 | — | — |
| 2000-08-04 | $8.72 | $8.72 | 731,800 | — | — |
| 2000-08-03 | $8.56 | $8.56 | 1,705,800 | — | — |
| 2000-08-02 | $8.94 | $8.94 | 1,505,800 | — | — |
| 2000-08-01 | $9.19 | $9.19 | 687,000 | — | — |
| 2000-07-31 | $9.66 | $9.66 | 1,088,000 | — | — |
| 2000-07-28 | $8.84 | $8.84 | 858,000 | — | — |
| 2000-07-27 | $9.22 | $9.22 | 2,470,200 | — | — |
| 2000-07-26 | $10.78 | $10.78 | 1,037,600 | — | — |
| 2000-07-25 | $10.94 | $10.94 | 861,200 | — | — |
| 2000-07-24 | $10.44 | $10.44 | 1,376,200 | — | — |
| 2000-07-21 | $10.63 | $10.63 | 3,823,200 | — | — |
| 2000-07-20 | $11.95 | $11.95 | 653,800 | — | — |
| 2000-07-19 | $11.22 | $11.22 | 851,200 | — | — |
| 2000-07-18 | $12.63 | $12.62 | 648,000 | — | — |
| 2000-07-17 | $13.06 | $13.06 | 1,346,800 | — | — |
| 2000-07-14 | $12.25 | $12.25 | 841,400 | — | — |
| 2000-07-13 | $13.03 | $13.03 | 2,805,800 | — | — |
| 2000-07-12 | $12.84 | $12.84 | 972,200 | — | — |
| 2000-07-11 | $12.13 | $12.12 | 568,400 | — | — |
| 2000-07-10 | $11.94 | $11.94 | 598,800 | — | — |
| 2000-07-07 | $11.72 | $11.72 | 1,095,000 | — | — |
| 2000-07-06 | $11.22 | $11.22 | 2,158,000 | — | — |
| 2000-07-05 | $11.19 | $11.19 | 873,800 | — | — |
| 2000-07-03 | $12.03 | $12.03 | 156,000 | — | — |
| 2000-06-30 | $11.78 | $11.78 | 753,000 | — | — |
| 2000-06-29 | $12.13 | $12.12 | 1,106,800 | — | — |
| 2000-06-28 | $11.44 | $11.44 | 2,127,200 | — | — |
| 2000-06-27 | $11.97 | $11.97 | 1,802,200 | — | — |
| 2000-06-26 | $13.47 | $13.47 | 1,099,200 | — | — |
| 2000-06-23 | $13.97 | $13.97 | 1,511,400 | — | — |
| 2000-06-22 | $15.38 | $15.37 | 3,055,000 | — | — |
| 2000-06-21 | $13.25 | $13.25 | 960,200 | — | — |
| 2000-06-20 | $12.28 | $12.28 | 1,986,800 | — | — |
| 2000-06-19 | $12.19 | $12.19 | 955,000 | — | — |
| 2000-06-16 | $12.16 | $12.16 | 2,361,400 | — | — |
| 2000-06-15 | $12.50 | $12.50 | 1,015,800 | — | — |
| 2000-06-14 | $12.38 | $12.37 | 1,621,600 | — | — |
| 2000-06-13 | $13.44 | $13.44 | 2,677,200 | — | — |
| 2000-06-12 | $14.19 | $14.19 | 971,400 | — | — |
| 2000-06-09 | $14.81 | $14.81 | 2,495,000 | — | — |
| 2000-06-08 | $13.88 | $13.87 | 784,600 | — | — |
| 2000-06-07 | $13.06 | $13.06 | 327,400 | — | — |
| 2000-06-06 | $12.50 | $12.50 | 347,600 | — | — |
| 2000-06-05 | $13.19 | $13.19 | 434,200 | — | — |
| 2000-06-02 | $13.44 | $13.44 | 706,200 | — | — |
| 2000-06-01 | $12.53 | $12.53 | 638,800 | — | — |
| 2000-05-31 | $11.63 | $11.62 | 398,800 | — | — |
| 2000-05-30 | $11.59 | $11.59 | 779,000 | — | — |
| 2000-05-26 | $10.00 | $10.00 | 317,200 | — | — |
| 2000-05-25 | $10.00 | $10.00 | 771,200 | — | — |
| 2000-05-24 | $10.69 | $10.69 | 607,200 | — | — |
| 2000-05-23 | $10.69 | $10.69 | 439,400 | — | — |
| 2000-05-22 | $11.75 | $11.75 | 633,800 | — | — |
| 2000-05-19 | $12.13 | $12.12 | 483,400 | — | — |
| 2000-05-18 | $11.88 | $11.88 | 959,000 | — | — |
| 2000-05-17 | $12.56 | $12.56 | 864,000 | — | — |
| 2000-05-16 | $13.00 | $13.00 | 965,800 | — | — |
| 2000-05-15 | $11.97 | $11.97 | 489,800 | — | — |
| 2000-05-12 | $11.44 | $11.44 | 589,800 | — | — |
| 2000-05-11 | $11.47 | $11.47 | 634,000 | — | — |
| 2000-05-10 | $10.88 | $10.88 | 609,200 | — | — |
| 2000-05-09 | $12.09 | $12.09 | 1,033,200 | — | — |
| 2000-05-08 | $12.53 | $12.53 | 550,600 | — | — |
| 2000-05-05 | $13.88 | $13.87 | 533,000 | — | — |
| 2000-05-04 | $14.34 | $14.34 | 1,156,400 | — | — |
| 2000-05-03 | $13.91 | $13.91 | 1,582,400 | — | — |
| 2000-05-02 | $13.50 | $13.50 | 1,944,600 | — | — |
| 2000-05-01 | $12.94 | $12.94 | 1,729,400 | — | — |
| 2000-04-28 | $11.38 | $11.38 | 771,800 | — | — |
| 2000-04-27 | $11.00 | $11.00 | 941,600 | — | — |
| 2000-04-26 | $10.56 | $10.56 | 1,111,600 | — | — |
| 2000-04-25 | $10.28 | $10.28 | 1,211,400 | — | — |
| 2000-04-24 | $10.06 | $10.06 | 2,197,200 | — | — |
| 2000-04-20 | $10.69 | $10.69 | 941,400 | — | — |
| 2000-04-19 | $10.44 | $10.44 | 1,450,400 | — | — |
| 2000-04-18 | $11.50 | $11.50 | 4,260,000 | — | — |
| 2000-04-17 | $8.22 | $8.22 | 1,406,800 | — | — |
| 2000-04-14 | $7.53 | $7.53 | 2,012,800 | — | — |
| 2000-04-13 | $8.78 | $8.78 | 1,216,800 | — | — |
| 2000-04-12 | $9.00 | $9.00 | 1,545,000 | — | — |
| 2000-04-11 | $9.69 | $9.69 | 2,015,600 | — | — |
| 2000-04-10 | $11.22 | $11.22 | 3,938,600 | — | — |
| 2000-04-07 | $10.78 | $10.78 | 4,162,400 | — | — |
| 2000-04-06 | $9.88 | $9.87 | 2,725,200 | — | — |
| 2000-04-05 | $10.59 | $10.59 | 1,886,800 | — | — |
| 2000-04-04 | $10.75 | $10.75 | 1,935,000 | — | — |
| 2000-04-03 | $10.97 | $10.97 | 2,911,200 | — | — |
| 2000-03-31 | $12.50 | $12.50 | 3,898,400 | — | — |
| 2000-03-30 | $11.38 | $11.38 | 2,455,800 | — | — |
| 2000-03-29 | $12.06 | $12.06 | 3,298,400 | — | — |
| 2000-03-28 | $13.03 | $13.03 | 3,233,600 | — | — |
| 2000-03-27 | $13.94 | $13.94 | 7,425,400 | — | — |
| 2000-03-24 | $14.78 | $14.78 | 19,421,400 | — | — |
| 2000-03-23 | $24.63 | $24.63 | 1,353,400 | — | — |
| 2000-03-22 | $24.38 | $24.37 | 1,945,600 | — | — |
| 2000-03-21 | $24.50 | $24.50 | 486,200 | — | — |
| 2000-03-20 | $24.94 | $24.94 | 504,600 | — | — |
| 2000-03-17 | $25.06 | $25.06 | 350,600 | — | — |
| 2000-03-16 | $24.16 | $24.16 | 932,600 | — | — |
| 2000-03-15 | $22.03 | $22.03 | 623,200 | — | — |
| 2000-03-14 | $25.00 | $25.00 | 858,800 | — | — |
| 2000-03-13 | $27.56 | $27.56 | 477,400 | — | — |
| 2000-03-10 | $29.75 | $29.75 | 389,800 | — | — |
| 2000-03-09 | $30.88 | $30.87 | 292,800 | — | — |
| 2000-03-08 | $29.88 | $29.87 | 505,000 | — | — |
| 2000-03-07 | $30.19 | $30.19 | 368,600 | — | — |
| 2000-03-06 | $31.53 | $31.53 | 532,600 | — | — |
| 2000-03-03 | $32.50 | $32.50 | 1,358,000 | — | — |
| 2000-03-02 | $28.63 | $28.63 | 1,713,000 | — | — |
| 2000-03-01 | $31.74 | $31.74 | 2,566,800 | — | — |
| 2000-02-29 | $25.97 | $25.97 | 1,881,800 | — | — |
| 2000-02-28 | $22.38 | $22.38 | 655,200 | — | — |
| 2000-02-25 | $23.75 | $23.75 | 1,550,000 | — | — |
| 2000-02-24 | $23.56 | $23.56 | 872,400 | — | — |
| 2000-02-23 | $22.69 | $22.69 | 1,067,000 | — | — |
| 2000-02-22 | $21.97 | $21.97 | 910,800 | — | — |
| 2000-02-18 | $22.84 | $22.84 | 601,200 | — | — |
| 2000-02-17 | $23.61 | $23.61 | 361,800 | — | — |
| 2000-02-16 | $23.50 | $23.50 | 974,800 | — | — |
| 2000-02-15 | $24.25 | $24.25 | 702,400 | — | — |
| 2000-02-14 | $25.06 | $25.06 | 823,000 | — | — |
| 2000-02-11 | $24.88 | $24.87 | 1,191,000 | — | — |
| 2000-02-10 | $25.19 | $25.19 | 1,025,400 | — | — |
| 2000-02-09 | $23.72 | $23.72 | 2,197,800 | — | — |
| 2000-02-08 | $23.81 | $23.81 | 2,043,600 | — | — |
| 2000-02-07 | $21.03 | $21.03 | 1,287,600 | — | — |
| 2000-02-04 | $20.56 | $20.56 | 2,669,000 | — | — |
| 2000-02-03 | $19.81 | $19.81 | 1,692,400 | — | — |
| 2000-02-02 | $19.13 | $19.12 | 2,740,400 | — | — |
| 2000-02-01 | $18.75 | $18.75 | 2,245,000 | — | — |
| 2000-01-31 | $18.28 | $18.28 | 1,846,000 | — | — |
| 2000-01-28 | $20.44 | $20.44 | 1,276,000 | — | — |
| 2000-01-27 | $20.94 | $20.94 | 1,382,200 | — | — |
| 2000-01-26 | $21.16 | $21.16 | 3,159,800 | — | — |
| 2000-01-25 | $23.03 | $23.03 | 1,653,200 | — | — |
| 2000-01-24 | $23.13 | $23.13 | 1,909,000 | — | — |
| 2000-01-21 | $25.72 | $25.72 | 6,629,000 | — | — |
| 2000-01-20 | $31.13 | $31.12 | 556,400 | — | — |
| 2000-01-19 | $31.63 | $31.63 | 309,000 | — | — |
| 2000-01-18 | $32.81 | $32.81 | 792,600 | — | — |
| 2000-01-14 | $30.81 | $30.81 | 800,600 | — | — |
| 2000-01-13 | $29.00 | $29.00 | 378,600 | — | — |
| 2000-01-12 | $27.19 | $27.19 | 470,000 | — | — |
| 2000-01-11 | $25.69 | $25.69 | 843,200 | — | — |
| 2000-01-10 | $26.38 | $26.37 | 809,600 | — | — |
| 2000-01-07 | $24.50 | $24.50 | 651,800 | — | — |
| 2000-01-06 | $23.06 | $23.06 | 668,000 | — | — |
| 2000-01-05 | $23.69 | $23.69 | 611,800 | — | — |
| 2000-01-04 | $22.75 | $22.75 | 535,800 | — | — |
| 2000-01-03 | $23.22 | $23.22 | 453,600 | — | — |