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
- 1994-04-04 to 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $8.13 | $8.12 | 20,120 |
| 2000-12-28 | $7.81 | $7.81 | 16,160 |
| 2000-12-27 | $6.88 | $6.87 | 15,900 |
| 2000-12-26 | $6.88 | $6.87 | 5,910 |
| 2000-12-22 | $7.50 | $7.50 | 10,710 |
| 2000-12-21 | $8.13 | $8.12 | 7,590 |
| 2000-12-20 | $7.50 | $7.50 | 7,550 |
| 2000-12-19 | $7.81 | $7.81 | 2,700 |
| 2000-12-18 | $7.50 | $7.50 | 3,820 |
| 2000-12-15 | $8.44 | $8.44 | 690 |
| 2000-12-14 | $8.44 | $8.44 | 1,580 |
| 2000-12-13 | $8.75 | $8.75 | 920 |
| 2000-12-12 | $8.75 | $8.75 | 3,630 |
| 2000-12-11 | $8.44 | $8.44 | 1,050 |
| 2000-12-08 | $8.75 | $8.75 | 3,020 |
| 2000-12-07 | $9.06 | $9.06 | 570 |
| 2000-12-06 | $9.38 | $9.37 | 3,810 |
| 2000-12-05 | $9.06 | $9.06 | 3,250 |
| 2000-12-04 | $8.44 | $8.44 | 2,120 |
| 2000-12-01 | $10.00 | $10.00 | 2,820 |
| 2000-11-30 | $8.75 | $8.75 | 1,130 |
| 2000-11-29 | $8.75 | $8.75 | 4,100 |
| 2000-11-28 | $8.13 | $8.12 | 3,340 |
| 2000-11-27 | $10.31 | $10.31 | 5,350 |
| 2000-11-24 | $10.63 | $10.62 | 920 |
| 2000-11-22 | $10.00 | $10.00 | 1,780 |
| 2000-11-21 | $9.38 | $9.37 | 3,510 |
| 2000-11-20 | $8.13 | $8.12 | 4,630 |
| 2000-11-17 | $10.31 | $10.31 | 1,730 |
| 2000-11-16 | $10.94 | $10.94 | 410 |
| 2000-11-15 | $11.25 | $11.25 | 5,260 |
| 2000-11-14 | $11.56 | $11.56 | 1,100 |
| 2000-11-13 | $11.25 | $11.25 | 480 |
| 2000-11-10 | $12.50 | $12.50 | 12,760 |
| 2000-11-09 | $11.56 | $11.56 | 1,940 |
| 2000-11-08 | $12.50 | $12.50 | 2,520 |
| 2000-11-07 | $12.50 | $12.50 | 10,540 |
| 2000-11-06 | $13.13 | $13.12 | 180 |
| 2000-11-03 | $12.50 | $12.50 | 2,420 |
| 2000-11-02 | $11.56 | $11.56 | 2,990 |
| 2000-11-01 | $12.81 | $12.81 | 830 |
| 2000-10-31 | $13.13 | $13.12 | 270 |
| 2000-10-30 | $13.75 | $13.75 | 1,520 |
| 2000-10-27 | $13.13 | $13.12 | 1,490 |
| 2000-10-26 | $14.38 | $14.37 | 870 |
| 2000-10-25 | $14.06 | $14.06 | 1,260 |
| 2000-10-24 | $14.38 | $14.37 | 3,000 |
| 2000-10-23 | $15.94 | $15.94 | 4,300 |
| 2000-10-20 | $13.75 | $13.75 | 1,670 |
| 2000-10-19 | $12.19 | $12.19 | 820 |
| 2000-10-18 | $11.88 | $11.87 | 3,940 |
| 2000-10-17 | $11.25 | $11.25 | 1,800 |
| 2000-10-16 | $11.88 | $11.87 | 250 |
| 2000-10-13 | $11.56 | $11.56 | 730 |
| 2000-10-12 | $12.19 | $12.19 | 1,230 |
| 2000-10-11 | $12.81 | $12.81 | 740 |
| 2000-10-10 | $12.81 | $12.81 | 720 |
| 2000-10-09 | $12.81 | $12.81 | 240 |
| 2000-10-06 | $12.81 | $12.81 | 1,450 |
| 2000-10-05 | $12.50 | $12.50 | 490 |
| 2000-10-04 | $12.50 | $12.50 | 7,910 |
| 2000-10-03 | $16.25 | $16.25 | 3,480 |
| 2000-10-02 | $15.00 | $15.00 | 3,500 |
| 2000-09-29 | $16.56 | $16.56 | 10,150 |
| 2000-09-28 | $17.19 | $17.19 | 26,680 |
| 2000-09-27 | $12.50 | $12.50 | 1,090 |
| 2000-09-26 | $13.13 | $13.12 | 170 |
| 2000-09-25 | $12.50 | $12.50 | 700 |
| 2000-09-22 | $12.50 | $12.50 | 2,120 |
| 2000-09-21 | $13.13 | $13.12 | 2,310 |
| 2000-09-20 | $12.81 | $12.81 | 170 |
| 2000-09-19 | $13.13 | $13.12 | 2,930 |
| 2000-09-18 | $13.75 | $13.75 | 1,490 |
| 2000-09-15 | $15.00 | $15.00 | 120 |
| 2000-09-14 | $15.00 | $15.00 | 200 |
| 2000-09-13 | $15.00 | $15.00 | 1,070 |
| 2000-09-12 | $15.31 | $15.31 | 780 |
| 2000-09-11 | $15.31 | $15.31 | 930 |
| 2000-09-08 | $15.00 | $15.00 | 260 |
| 2000-09-07 | $15.00 | $15.00 | 3,600 |
| 2000-09-06 | $14.06 | $14.06 | 1,390 |
| 2000-09-05 | $14.06 | $14.06 | 980 |
| 2000-09-01 | $14.38 | $14.37 | 2,160 |
| 2000-08-31 | $15.00 | $15.00 | 170 |
| 2000-08-30 | $15.31 | $15.31 | 1,440 |
| 2000-08-29 | $15.63 | $15.62 | 410 |
| 2000-08-28 | $15.63 | $15.62 | 4,660 |
| 2000-08-25 | $15.94 | $15.94 | 370 |
| 2000-08-24 | $15.00 | $15.00 | 610 |
| 2000-08-23 | $15.00 | $15.00 | 2,380 |
| 2000-08-22 | $14.38 | $14.37 | 4,570 |
| 2000-08-21 | $14.06 | $14.06 | 1,430 |
| 2000-08-18 | $12.50 | $12.50 | 160 |
| 2000-08-17 | $13.13 | $13.12 | 480 |
| 2000-08-16 | $13.44 | $13.44 | 300 |
| 2000-08-15 | $13.44 | $13.44 | 950 |
| 2000-08-14 | $13.44 | $13.44 | 1,580 |
| 2000-08-11 | $13.75 | $13.75 | 3,150 |
| 2000-08-10 | $13.75 | $13.75 | 4,110 |
| 2000-08-09 | $14.38 | $14.37 | 1,950 |
| 2000-08-08 | $14.38 | $14.37 | 2,380 |
| 2000-08-07 | $14.06 | $14.06 | 6,530 |
| 2000-08-04 | $13.75 | $13.75 | 1,350 |
| 2000-08-03 | $13.75 | $13.75 | 1,960 |
| 2000-08-02 | $14.06 | $14.06 | 1,340 |
| 2000-08-01 | $15.00 | $15.00 | 5,380 |
| 2000-07-31 | $14.06 | $14.06 | 2,040 |
| 2000-07-28 | $15.00 | $15.00 | 10,260 |
| 2000-07-27 | $15.00 | $15.00 | 5,640 |
| 2000-07-26 | $14.06 | $14.06 | 570 |
| 2000-07-25 | $14.06 | $14.06 | 1,310 |
| 2000-07-24 | $15.63 | $15.62 | 830 |
| 2000-07-21 | $15.00 | $15.00 | 160 |
| 2000-07-20 | $15.00 | $15.00 | 1,120 |
| 2000-07-19 | $15.00 | $15.00 | 570 |
| 2000-07-18 | $15.00 | $15.00 | 220 |
| 2000-07-17 | $15.94 | $15.94 | 110 |
| 2000-07-14 | $15.94 | $15.94 | 930 |
| 2000-07-13 | $15.63 | $15.62 | 710 |
| 2000-07-12 | $16.56 | $16.56 | 1,230 |
| 2000-07-11 | $17.19 | $17.19 | 720 |
| 2000-07-10 | $16.25 | $16.25 | 480 |
| 2000-07-07 | $16.88 | $16.87 | 3,700 |
| 2000-07-06 | $14.38 | $14.37 | 60 |
| 2000-07-05 | $15.00 | $15.00 | 960 |
| 2000-07-03 | $15.63 | $15.62 | 10 |
| 2000-06-30 | $15.31 | $15.31 | 10 |
| 2000-06-29 | $15.31 | $15.31 | 100 |
| 2000-06-28 | $15.31 | $15.31 | 410 |
| 2000-06-27 | $15.63 | $15.62 | 2,080 |
| 2000-06-26 | $15.63 | $15.62 | 1,320 |
| 2000-06-23 | $15.63 | $15.62 | 1,560 |
| 2000-06-22 | $16.56 | $16.56 | 1,100 |
| 2000-06-21 | $15.94 | $15.94 | 5,890 |
| 2000-06-20 | $16.25 | $16.25 | 250 |
| 2000-06-19 | $16.88 | $16.87 | 1,760 |
| 2000-06-16 | $16.25 | $16.25 | 1,040 |
| 2000-06-15 | $16.25 | $16.25 | 2,280 |
| 2000-06-14 | $16.25 | $16.25 | 920 |
| 2000-06-13 | $16.56 | $16.56 | 4,370 |
| 2000-06-12 | $16.88 | $16.87 | 2,060 |
| 2000-06-09 | $16.88 | $16.87 | 810 |
| 2000-06-08 | $18.13 | $18.13 | 3,770 |
| 2000-06-07 | $16.88 | $16.87 | 2,330 |
| 2000-06-06 | $16.88 | $16.87 | 470 |
| 2000-06-05 | $16.56 | $16.56 | 690 |
| 2000-06-02 | $17.50 | $17.50 | 700 |
| 2000-06-01 | $16.88 | $16.87 | 530 |
| 2000-05-31 | $17.50 | $17.50 | 180 |
| 2000-05-30 | $17.50 | $17.50 | 3,780 |
| 2000-05-26 | $16.56 | $16.56 | 5,200 |
| 2000-05-25 | $17.19 | $17.19 | 530 |
| 2000-05-24 | $16.25 | $16.25 | 160 |
| 2000-05-23 | $16.56 | $16.56 | 1,580 |
| 2000-05-22 | $17.50 | $17.50 | 2,780 |
| 2000-05-19 | $17.50 | $17.50 | 2,100 |
| 2000-05-18 | $19.38 | $19.37 | 3,280 |
| 2000-05-17 | $17.19 | $17.19 | 290 |
| 2000-05-16 | $17.19 | $17.19 | 630 |
| 2000-05-15 | $16.88 | $16.87 | 420 |
| 2000-05-12 | $17.81 | $17.81 | 2,300 |
| 2000-05-11 | $19.69 | $19.69 | 2,100 |
| 2000-05-10 | $20.00 | $20.00 | 9,470 |
| 2000-05-09 | $17.50 | $17.50 | 11,710 |
| 2000-05-08 | $15.63 | $15.62 | 2,150 |
| 2000-05-05 | $15.31 | $15.31 | 1,040 |
| 2000-05-04 | $15.31 | $15.31 | 20 |
| 2000-05-03 | $16.25 | $16.25 | 650 |
| 2000-05-02 | $17.19 | $17.19 | 4,030 |
| 2000-05-01 | $16.56 | $16.56 | 3,340 |
| 2000-04-28 | $15.94 | $15.94 | 4,340 |
| 2000-04-27 | $15.63 | $15.62 | 4,320 |
| 2000-04-26 | $14.06 | $14.06 | 5,720 |
| 2000-04-25 | $13.75 | $13.75 | 4,240 |
| 2000-04-24 | $15.00 | $15.00 | 1,990 |
| 2000-04-20 | $15.31 | $15.31 | 3,890 |
| 2000-04-19 | $15.63 | $15.62 | 570 |
| 2000-04-18 | $15.63 | $15.62 | 1,430 |
| 2000-04-17 | $15.00 | $15.00 | 3,180 |
| 2000-04-14 | $12.50 | $12.50 | 3,630 |
| 2000-04-13 | $15.00 | $15.00 | 2,180 |
| 2000-04-12 | $15.31 | $15.31 | 1,920 |
| 2000-04-11 | $16.56 | $16.56 | 4,190 |
| 2000-04-10 | $17.19 | $17.19 | 1,420 |
| 2000-04-07 | $17.19 | $17.19 | 1,900 |
| 2000-04-06 | $16.88 | $16.87 | 4,330 |
| 2000-04-05 | $16.25 | $16.25 | 2,530 |
| 2000-04-04 | $15.63 | $15.62 | 4,370 |
| 2000-04-03 | $16.25 | $16.25 | 2,200 |
| 2000-03-31 | $17.19 | $17.19 | 3,080 |
| 2000-03-30 | $18.13 | $18.13 | 1,410 |
| 2000-03-29 | $17.50 | $17.50 | 2,170 |
| 2000-03-28 | $18.44 | $18.44 | 5,710 |
| 2000-03-27 | $18.75 | $18.75 | 1,470 |
| 2000-03-24 | $18.75 | $18.75 | 4,300 |
| 2000-03-23 | $18.75 | $18.75 | 3,540 |
| 2000-03-22 | $18.75 | $18.75 | 1,920 |
| 2000-03-21 | $18.75 | $18.75 | 2,990 |
| 2000-03-20 | $20.31 | $20.31 | 1,480 |
| 2000-03-17 | $20.94 | $20.94 | 20,710 |
| 2000-03-16 | $20.94 | $20.94 | 6,330 |
| 2000-03-15 | $20.31 | $20.31 | 9,020 |
| 2000-03-14 | $22.19 | $22.19 | 37,610 |
| 2000-03-13 | $30.00 | $30.00 | 40,940 |
| 2000-03-10 | $20.00 | $20.00 | 3,040 |
| 2000-03-09 | $20.00 | $20.00 | 7,240 |
| 2000-03-08 | $20.31 | $20.31 | 18,170 |
| 2000-03-07 | $18.75 | $18.75 | 8,490 |
| 2000-03-06 | $17.50 | $17.50 | 8,720 |
| 2000-03-03 | $16.25 | $16.25 | 8,730 |
| 2000-03-02 | $16.25 | $16.25 | 1,380 |
| 2000-03-01 | $17.50 | $17.50 | 3,340 |
| 2000-02-29 | $16.25 | $16.25 | 4,180 |
| 2000-02-28 | $16.88 | $16.87 | 2,960 |
| 2000-02-25 | $17.19 | $17.19 | 7,260 |
| 2000-02-24 | $16.88 | $16.87 | 3,040 |
| 2000-02-23 | $17.50 | $17.50 | 6,770 |
| 2000-02-22 | $17.50 | $17.50 | 12,370 |
| 2000-02-18 | $17.19 | $17.19 | 14,690 |
| 2000-02-17 | $19.06 | $19.06 | 2,370 |
| 2000-02-16 | $18.75 | $18.75 | 5,610 |
| 2000-02-15 | $20.63 | $20.62 | 5,370 |
| 2000-02-14 | $20.63 | $20.62 | 2,230 |
| 2000-02-11 | $20.94 | $20.94 | 1,430 |
| 2000-02-10 | $20.63 | $20.62 | 800 |
| 2000-02-09 | $20.63 | $20.62 | 1,330 |
| 2000-02-08 | $21.88 | $21.87 | 1,500 |
| 2000-02-07 | $21.56 | $21.56 | 7,640 |
| 2000-02-04 | $20.94 | $20.94 | 2,020 |
| 2000-02-03 | $20.63 | $20.62 | 7,330 |
| 2000-02-02 | $19.69 | $19.69 | 1,430 |
| 2000-02-01 | $19.38 | $19.37 | 1,230 |
| 2000-01-31 | $18.13 | $18.13 | 2,550 |
| 2000-01-28 | $19.38 | $19.37 | 3,680 |
| 2000-01-27 | $19.38 | $19.37 | 4,390 |
| 2000-01-26 | $18.44 | $18.44 | 2,440 |
| 2000-01-25 | $18.13 | $18.13 | 4,110 |
| 2000-01-24 | $19.38 | $19.37 | 5,380 |
| 2000-01-21 | $20.00 | $20.00 | 2,590 |
| 2000-01-20 | $21.88 | $21.87 | 2,270 |
| 2000-01-19 | $22.50 | $22.50 | 4,450 |
| 2000-01-18 | $23.44 | $23.44 | 22,670 |
| 2000-01-14 | $20.63 | $20.62 | 4,870 |
| 2000-01-13 | $20.31 | $20.31 | 6,240 |
| 2000-01-12 | $19.38 | $19.37 | 4,380 |
| 2000-01-11 | $18.13 | $18.13 | 5,350 |
| 2000-01-10 | $19.06 | $19.06 | 17,900 |
| 2000-01-07 | $16.25 | $16.25 | 2,730 |
| 2000-01-06 | $15.94 | $15.94 | 2,780 |
| 2000-01-05 | $16.56 | $16.56 | 6,680 |
| 2000-01-04 | $16.25 | $16.25 | 2,880 |
| 2000-01-03 | $15.31 | $15.31 | 3,480 |