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
- 1999-09-30 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 | $8.44 | $8.44 | 319,200 | — | — |
| 2000-12-28 | $9.91 | $9.91 | 1,510,200 | — | — |
| 2000-12-27 | $8.53 | $8.53 | 165,200 | — | — |
| 2000-12-26 | $8.03 | $8.03 | 1,337,600 | — | — |
| 2000-12-22 | $7.69 | $7.69 | 1,037,800 | — | — |
| 2000-12-21 | $7.47 | $7.47 | 573,600 | — | — |
| 2000-12-20 | $8.66 | $8.66 | 562,400 | — | — |
| 2000-12-19 | $10.09 | $10.09 | 143,200 | — | — |
| 2000-12-18 | $10.63 | $10.63 | 246,400 | — | — |
| 2000-12-15 | $11.28 | $11.28 | 243,800 | — | — |
| 2000-12-14 | $12.38 | $12.38 | 453,800 | — | — |
| 2000-12-13 | $13.06 | $13.06 | 410,200 | — | — |
| 2000-12-12 | $12.91 | $12.91 | 293,200 | — | — |
| 2000-12-11 | $12.75 | $12.75 | 251,600 | — | — |
| 2000-12-08 | $13.28 | $13.28 | 700,000 | — | — |
| 2000-12-07 | $12.50 | $12.50 | 435,800 | — | — |
| 2000-12-06 | $11.81 | $11.81 | 539,200 | — | — |
| 2000-12-05 | $11.09 | $11.09 | 318,800 | — | — |
| 2000-12-04 | $10.41 | $10.41 | 299,200 | — | — |
| 2000-12-01 | $10.25 | $10.25 | 244,400 | — | — |
| 2000-11-30 | $9.16 | $9.16 | 348,600 | — | — |
| 2000-11-29 | $8.47 | $8.47 | 541,400 | — | — |
| 2000-11-28 | $8.38 | $8.38 | 925,200 | — | — |
| 2000-11-27 | $9.38 | $9.38 | 492,400 | — | — |
| 2000-11-24 | $9.66 | $9.66 | 378,800 | — | — |
| 2000-11-22 | $9.41 | $9.41 | 296,200 | — | — |
| 2000-11-21 | $10.19 | $10.19 | 509,800 | — | — |
| 2000-11-20 | $11.38 | $11.38 | 277,600 | — | — |
| 2000-11-17 | $12.06 | $12.06 | 171,400 | — | — |
| 2000-11-16 | $12.97 | $12.97 | 136,800 | — | — |
| 2000-11-15 | $13.38 | $13.38 | 79,800 | — | — |
| 2000-11-14 | $13.56 | $13.56 | 238,800 | — | — |
| 2000-11-13 | $12.66 | $12.66 | 316,800 | — | — |
| 2000-11-10 | $12.94 | $12.94 | 70,600 | — | — |
| 2000-11-09 | $13.81 | $13.81 | 168,600 | — | — |
| 2000-11-08 | $14.44 | $14.44 | 390,600 | — | — |
| 2000-11-07 | $14.66 | $14.66 | 908,400 | — | — |
| 2000-11-06 | $14.34 | $14.34 | 871,800 | — | — |
| 2000-11-03 | $14.19 | $14.19 | 2,109,200 | — | — |
| 2000-11-02 | $13.72 | $13.72 | 2,621,600 | — | — |
| 2000-11-01 | $11.28 | $11.28 | 923,200 | — | — |
| 2000-10-31 | $11.31 | $11.31 | 173,400 | — | — |
| 2000-10-30 | $10.75 | $10.75 | 91,200 | — | — |
| 2000-10-27 | $10.56 | $10.56 | 161,000 | — | — |
| 2000-10-26 | $10.59 | $10.59 | 202,400 | — | — |
| 2000-10-25 | $9.94 | $9.94 | 150,400 | — | — |
| 2000-10-24 | $11.06 | $11.06 | 226,200 | — | — |
| 2000-10-23 | $11.44 | $11.44 | 231,000 | — | — |
| 2000-10-20 | $11.53 | $11.53 | 345,600 | — | — |
| 2000-10-19 | $11.44 | $11.44 | 229,000 | — | — |
| 2000-10-18 | $11.38 | $11.38 | 195,800 | — | — |
| 2000-10-17 | $11.91 | $11.91 | 394,600 | — | — |
| 2000-10-16 | $12.00 | $12.00 | 592,800 | — | — |
| 2000-10-13 | $11.72 | $11.72 | 576,200 | — | — |
| 2000-10-12 | $10.47 | $10.47 | 542,800 | — | — |
| 2000-10-11 | $11.06 | $11.06 | 225,600 | — | — |
| 2000-10-10 | $11.00 | $11.00 | 190,200 | — | — |
| 2000-10-09 | $11.34 | $11.34 | 430,200 | — | — |
| 2000-10-06 | $12.00 | $12.00 | 603,600 | — | — |
| 2000-10-05 | $12.88 | $12.88 | 350,000 | — | — |
| 2000-10-04 | $13.50 | $13.50 | 236,000 | — | — |
| 2000-10-03 | $13.94 | $13.94 | 156,600 | — | — |
| 2000-10-02 | $13.88 | $13.88 | 226,000 | — | — |
| 2000-09-29 | $15.00 | $15.00 | 246,800 | — | — |
| 2000-09-28 | $15.03 | $15.03 | 355,000 | — | — |
| 2000-09-27 | $14.19 | $14.19 | 308,800 | — | — |
| 2000-09-26 | $14.50 | $14.50 | 175,000 | — | — |
| 2000-09-25 | $14.50 | $14.50 | 274,800 | — | — |
| 2000-09-22 | $13.31 | $13.31 | 241,000 | — | — |
| 2000-09-21 | $13.72 | $13.72 | 132,400 | — | — |
| 2000-09-20 | $14.06 | $14.06 | 555,400 | — | — |
| 2000-09-19 | $14.91 | $14.91 | 118,400 | — | — |
| 2000-09-18 | $15.00 | $15.00 | 273,400 | — | — |
| 2000-09-15 | $15.75 | $15.75 | 444,600 | — | — |
| 2000-09-14 | $15.81 | $15.81 | 331,600 | — | — |
| 2000-09-13 | $15.72 | $15.72 | 413,800 | — | — |
| 2000-09-12 | $16.00 | $16.00 | 647,000 | — | — |
| 2000-09-11 | $16.25 | $16.25 | 630,400 | — | — |
| 2000-09-08 | $15.16 | $15.16 | 447,200 | — | — |
| 2000-09-07 | $15.22 | $15.22 | 826,600 | — | — |
| 2000-09-06 | $15.50 | $15.50 | 336,800 | — | — |
| 2000-09-05 | $16.13 | $16.13 | 211,800 | — | — |
| 2000-09-01 | $16.50 | $16.50 | 287,000 | — | — |
| 2000-08-31 | $16.28 | $16.28 | 183,200 | — | — |
| 2000-08-30 | $16.47 | $16.47 | 247,600 | — | — |
| 2000-08-29 | $16.81 | $16.81 | 295,800 | — | — |
| 2000-08-28 | $16.41 | $16.41 | 396,000 | — | — |
| 2000-08-25 | $16.09 | $16.09 | 282,800 | — | — |
| 2000-08-24 | $16.69 | $16.69 | 485,000 | — | — |
| 2000-08-23 | $16.97 | $16.97 | 145,200 | — | — |
| 2000-08-22 | $16.88 | $16.88 | 198,000 | — | — |
| 2000-08-21 | $16.88 | $16.88 | 830,600 | — | — |
| 2000-08-18 | $16.88 | $16.88 | 484,000 | — | — |
| 2000-08-17 | $15.94 | $15.94 | 374,400 | — | — |
| 2000-08-16 | $16.50 | $16.50 | 486,600 | — | — |
| 2000-08-15 | $16.19 | $16.19 | 446,400 | — | — |
| 2000-08-14 | $15.44 | $15.44 | 298,400 | — | — |
| 2000-08-11 | $14.88 | $14.88 | 59,200 | — | — |
| 2000-08-10 | $14.63 | $14.63 | 188,600 | — | — |
| 2000-08-09 | $14.56 | $14.56 | 262,200 | — | — |
| 2000-08-08 | $15.00 | $15.00 | 147,000 | — | — |
| 2000-08-07 | $15.75 | $15.75 | 189,600 | — | — |
| 2000-08-04 | $15.75 | $15.75 | 436,800 | — | — |
| 2000-08-03 | $14.91 | $14.91 | 432,000 | — | — |
| 2000-08-02 | $15.19 | $15.19 | 440,000 | — | — |
| 2000-08-01 | $15.50 | $15.50 | 1,488,800 | — | — |
| 2000-07-31 | $16.03 | $16.03 | 973,200 | — | — |
| 2000-07-28 | $14.00 | $14.00 | 588,000 | — | — |
| 2000-07-27 | $13.94 | $13.94 | 381,400 | — | — |
| 2000-07-26 | $15.94 | $15.94 | 128,400 | — | — |
| 2000-07-25 | $15.50 | $15.50 | 141,400 | — | — |
| 2000-07-24 | $15.59 | $15.59 | 254,200 | — | — |
| 2000-07-21 | $16.13 | $16.13 | 281,000 | — | — |
| 2000-07-20 | $16.94 | $16.94 | 470,400 | — | — |
| 2000-07-19 | $18.44 | $18.44 | 557,400 | — | — |
| 2000-07-18 | $19.00 | $19.00 | 1,425,400 | — | — |
| 2000-07-17 | $20.00 | $20.00 | 5,582,400 | — | — |
| 2000-07-14 | $16.63 | $16.63 | 771,600 | — | — |
| 2000-07-13 | $15.47 | $15.47 | 847,800 | — | — |
| 2000-07-12 | $14.31 | $14.31 | 820,800 | — | — |
| 2000-07-11 | $13.69 | $13.69 | 778,000 | — | — |
| 2000-07-10 | $12.44 | $12.44 | 158,400 | — | — |
| 2000-07-07 | $12.44 | $12.44 | 103,200 | — | — |
| 2000-07-06 | $12.69 | $12.69 | 211,800 | — | — |
| 2000-07-05 | $12.84 | $12.84 | 322,200 | — | — |
| 2000-07-03 | $13.50 | $13.50 | 114,400 | — | — |
| 2000-06-30 | $13.25 | $13.25 | 146,800 | — | — |
| 2000-06-29 | $13.50 | $13.50 | 109,400 | — | — |
| 2000-06-28 | $13.88 | $13.88 | 118,600 | — | — |
| 2000-06-27 | $14.00 | $14.00 | 514,600 | — | — |
| 2000-06-26 | $14.00 | $14.00 | 383,400 | — | — |
| 2000-06-23 | $12.88 | $12.88 | 217,800 | — | — |
| 2000-06-22 | $13.50 | $13.50 | 605,400 | — | — |
| 2000-06-21 | $13.13 | $13.13 | 541,200 | — | — |
| 2000-06-20 | $12.38 | $12.38 | 552,800 | — | — |
| 2000-06-19 | $12.47 | $12.47 | 381,800 | — | — |
| 2000-06-16 | $13.25 | $13.25 | 290,000 | — | — |
| 2000-06-15 | $13.47 | $13.47 | 248,000 | — | — |
| 2000-06-14 | $13.69 | $13.69 | 423,600 | — | — |
| 2000-06-13 | $13.75 | $13.75 | 540,200 | — | — |
| 2000-06-12 | $14.63 | $14.63 | 1,013,600 | — | — |
| 2000-06-09 | $13.25 | $13.25 | 1,088,400 | — | — |
| 2000-06-08 | $11.81 | $11.81 | 658,200 | — | — |
| 2000-06-07 | $12.16 | $12.16 | 358,400 | — | — |
| 2000-06-06 | $11.81 | $11.81 | 1,182,000 | — | — |
| 2000-06-05 | $10.34 | $10.34 | 583,000 | — | — |
| 2000-06-02 | $10.63 | $10.63 | 851,800 | — | — |
| 2000-06-01 | $9.25 | $9.25 | 512,400 | — | — |
| 2000-05-31 | $8.69 | $8.69 | 479,600 | — | — |
| 2000-05-30 | $8.38 | $8.38 | 587,600 | — | — |
| 2000-05-26 | $7.63 | $7.63 | 307,200 | — | — |
| 2000-05-25 | $7.97 | $7.97 | 1,136,800 | — | — |
| 2000-05-24 | $8.19 | $8.19 | 727,000 | — | — |
| 2000-05-23 | $8.00 | $8.00 | 449,000 | — | — |
| 2000-05-22 | $8.13 | $8.13 | 968,200 | — | — |
| 2000-05-19 | $8.69 | $8.69 | 688,600 | — | — |
| 2000-05-18 | $9.56 | $9.56 | 512,400 | — | — |
| 2000-05-17 | $9.66 | $9.66 | 1,632,600 | — | — |
| 2000-05-16 | $10.25 | $10.25 | 1,184,200 | — | — |
| 2000-05-15 | $10.81 | $10.81 | 2,221,400 | — | — |
| 2000-05-12 | $12.22 | $12.22 | 374,600 | — | — |
| 2000-05-11 | $11.66 | $11.66 | 397,200 | — | — |
| 2000-05-10 | $11.28 | $11.28 | 655,800 | — | — |
| 2000-05-09 | $12.06 | $12.06 | 255,200 | — | — |
| 2000-05-08 | $12.31 | $12.31 | 471,000 | — | — |
| 2000-05-05 | $12.44 | $12.44 | 311,800 | — | — |
| 2000-05-04 | $12.50 | $12.50 | 527,600 | — | — |
| 2000-05-03 | $12.56 | $12.56 | 815,600 | — | — |
| 2000-05-02 | $13.75 | $13.75 | 1,955,200 | — | — |
| 2000-05-01 | $14.34 | $14.34 | 1,029,200 | — | — |
| 2000-04-28 | $13.50 | $13.50 | 1,351,200 | — | — |
| 2000-04-27 | $11.97 | $11.97 | 1,192,000 | — | — |
| 2000-04-26 | $11.63 | $11.63 | 879,000 | — | — |
| 2000-04-25 | $10.81 | $10.81 | 950,000 | — | — |
| 2000-04-24 | $9.94 | $9.94 | 624,600 | — | — |
| 2000-04-20 | $11.19 | $11.19 | 365,200 | — | — |
| 2000-04-19 | $11.50 | $11.50 | 544,800 | — | — |
| 2000-04-18 | $11.53 | $11.53 | 751,800 | — | — |
| 2000-04-17 | $9.81 | $9.81 | 1,035,000 | — | — |
| 2000-04-14 | $11.44 | $11.44 | 717,200 | — | — |
| 2000-04-13 | $12.00 | $12.00 | 678,200 | — | — |
| 2000-04-12 | $12.50 | $12.50 | 650,200 | — | — |
| 2000-04-11 | $14.72 | $14.72 | 1,087,400 | — | — |
| 2000-04-10 | $16.50 | $16.50 | 1,426,800 | — | — |
| 2000-04-07 | $15.63 | $15.63 | 1,570,200 | — | — |
| 2000-04-06 | $13.66 | $13.66 | 1,631,000 | — | — |
| 2000-04-05 | $13.50 | $13.50 | 1,807,400 | — | — |
| 2000-04-04 | $13.38 | $13.38 | 3,026,800 | — | — |
| 2000-04-03 | $16.63 | $16.63 | 557,400 | — | — |
| 2000-03-31 | $19.38 | $19.38 | 378,200 | — | — |
| 2000-03-30 | $19.81 | $19.81 | 686,200 | — | — |
| 2000-03-29 | $22.38 | $22.38 | 308,800 | — | — |
| 2000-03-28 | $22.94 | $22.94 | 573,800 | — | — |
| 2000-03-27 | $23.75 | $23.75 | 447,000 | — | — |
| 2000-03-24 | $23.19 | $23.19 | 1,292,400 | — | — |
| 2000-03-23 | $22.19 | $22.19 | 349,200 | — | — |
| 2000-03-22 | $22.50 | $22.50 | 371,600 | — | — |
| 2000-03-21 | $22.81 | $22.81 | 542,200 | — | — |
| 2000-03-20 | $23.03 | $23.03 | 1,198,400 | — | — |
| 2000-03-17 | $22.88 | $22.88 | 785,000 | — | — |
| 2000-03-16 | $23.31 | $23.31 | 471,600 | — | — |
| 2000-03-15 | $24.00 | $24.00 | 453,400 | — | — |
| 2000-03-14 | $25.03 | $25.03 | 1,062,200 | — | — |
| 2000-03-13 | $28.06 | $28.06 | 341,400 | — | — |
| 2000-03-10 | $29.31 | $29.31 | 340,000 | — | — |
| 2000-03-09 | $30.75 | $30.75 | 336,600 | — | — |
| 2000-03-08 | $30.00 | $30.00 | 634,200 | — | — |
| 2000-03-07 | $31.56 | $31.56 | 355,000 | — | — |
| 2000-03-06 | $33.38 | $33.38 | 298,200 | — | — |
| 2000-03-03 | $33.72 | $33.72 | 257,400 | — | — |
| 2000-03-02 | $31.16 | $31.16 | 363,400 | — | — |
| 2000-03-01 | $33.16 | $33.16 | 278,800 | — | — |
| 2000-02-29 | $32.56 | $32.56 | 333,800 | — | — |
| 2000-02-28 | $32.75 | $32.75 | 312,800 | — | — |
| 2000-02-25 | $31.94 | $31.94 | 1,089,200 | — | — |
| 2000-02-24 | $32.25 | $32.25 | 1,273,800 | — | — |
| 2000-02-23 | $28.81 | $28.81 | 255,400 | — | — |
| 2000-02-22 | $28.56 | $28.56 | 759,200 | — | — |
| 2000-02-18 | $29.38 | $29.38 | 558,600 | — | — |
| 2000-02-17 | $30.63 | $30.63 | 324,600 | — | — |
| 2000-02-16 | $30.94 | $30.94 | 1,063,600 | — | — |
| 2000-02-15 | $28.88 | $28.88 | 477,000 | — | — |
| 2000-02-14 | $29.19 | $29.19 | 686,400 | — | — |
| 2000-02-11 | $30.31 | $30.31 | 1,990,600 | — | — |
| 2000-02-10 | $28.75 | $28.75 | 2,802,800 | — | — |
| 2000-02-09 | $25.75 | $25.75 | 800,600 | — | — |
| 2000-02-08 | $24.31 | $24.31 | 320,600 | — | — |
| 2000-02-07 | $24.81 | $24.81 | 257,400 | — | — |
| 2000-02-04 | $24.75 | $24.75 | 397,800 | — | — |
| 2000-02-03 | $23.97 | $23.97 | 1,459,000 | — | — |
| 2000-02-02 | $25.56 | $25.56 | 611,000 | — | — |
| 2000-02-01 | $23.97 | $23.97 | 371,600 | — | — |
| 2000-01-31 | $23.00 | $23.00 | 533,600 | — | — |
| 2000-01-28 | $22.78 | $22.78 | 344,200 | — | — |
| 2000-01-27 | $23.38 | $23.38 | 621,600 | — | — |
| 2000-01-26 | $25.22 | $25.22 | 1,001,000 | — | — |
| 2000-01-25 | $25.13 | $25.13 | 5,570,800 | — | — |
| 2000-01-24 | $26.19 | $26.19 | 1,321,200 | — | — |
| 2000-01-21 | $25.13 | $25.13 | 596,000 | — | — |
| 2000-01-20 | $24.00 | $24.00 | 234,200 | — | — |
| 2000-01-19 | $23.44 | $23.44 | 138,400 | — | — |
| 2000-01-18 | $24.00 | $24.00 | 231,200 | — | — |
| 2000-01-14 | $23.56 | $23.56 | 958,600 | — | — |
| 2000-01-13 | $21.31 | $21.31 | 364,400 | — | — |
| 2000-01-12 | $21.13 | $21.13 | 337,800 | — | — |
| 2000-01-11 | $22.25 | $22.25 | 327,000 | — | — |
| 2000-01-10 | $23.50 | $23.50 | 212,400 | — | — |
| 2000-01-07 | $23.50 | $23.50 | 366,800 | — | — |
| 2000-01-06 | $22.44 | $22.44 | 367,400 | — | — |
| 2000-01-05 | $24.84 | $24.84 | 340,200 | — | — |
| 2000-01-04 | $23.75 | $23.75 | 1,117,000 | — | — |
| 2000-01-03 | $27.66 | $27.66 | 2,958,200 | — | — |