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
- 1999-07-01 to 2026-07-17
- 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 | $14.94 | $14.94 | 46,100 |
| 2000-12-28 | $15.94 | $15.94 | 46,700 |
| 2000-12-27 | $15.94 | $15.94 | 37,900 |
| 2000-12-26 | $15.94 | $15.94 | 16,800 |
| 2000-12-22 | $15.94 | $15.94 | 20,900 |
| 2000-12-21 | $14.63 | $14.63 | 57,900 |
| 2000-12-20 | $13.63 | $13.62 | 97,100 |
| 2000-12-19 | $15.00 | $15.00 | 205,200 |
| 2000-12-18 | $16.00 | $16.00 | 38,600 |
| 2000-12-15 | $15.88 | $15.88 | 56,000 |
| 2000-12-14 | $14.50 | $14.50 | 15,500 |
| 2000-12-13 | $14.69 | $14.69 | 25,800 |
| 2000-12-12 | $15.00 | $15.00 | 44,300 |
| 2000-12-11 | $15.38 | $15.38 | 36,800 |
| 2000-12-08 | $12.94 | $12.94 | 23,200 |
| 2000-12-07 | $13.00 | $13.00 | 19,100 |
| 2000-12-06 | $11.38 | $11.38 | 76,700 |
| 2000-12-05 | $10.50 | $10.50 | 27,900 |
| 2000-12-04 | $10.25 | $10.25 | 14,700 |
| 2000-12-01 | $10.88 | $10.87 | 124,500 |
| 2000-11-30 | $10.06 | $10.06 | 142,600 |
| 2000-11-29 | $11.25 | $11.25 | 12,300 |
| 2000-11-28 | $10.00 | $10.00 | 156,500 |
| 2000-11-27 | $11.19 | $11.19 | 15,700 |
| 2000-11-24 | $10.13 | $10.13 | 570,300 |
| 2000-11-22 | $10.00 | $10.00 | 174,500 |
| 2000-11-21 | $10.50 | $10.50 | 56,800 |
| 2000-11-20 | $11.25 | $11.25 | 11,300 |
| 2000-11-17 | $11.13 | $11.13 | 540,800 |
| 2000-11-16 | $11.25 | $11.25 | 352,500 |
| 2000-11-15 | $11.38 | $11.38 | 1,079,900 |
| 2000-11-14 | $11.56 | $11.56 | 116,000 |
| 2000-11-13 | $11.13 | $11.13 | 24,300 |
| 2000-11-10 | $11.00 | $11.00 | 21,900 |
| 2000-11-09 | $11.06 | $11.06 | 5,300 |
| 2000-11-08 | $11.19 | $11.19 | 7,400 |
| 2000-11-07 | $11.75 | $11.75 | 8,500 |
| 2000-11-06 | $11.13 | $11.13 | 137,700 |
| 2000-11-03 | $11.56 | $11.56 | 83,100 |
| 2000-11-02 | $11.56 | $11.56 | 125,600 |
| 2000-11-01 | $11.50 | $11.50 | 21,300 |
| 2000-10-31 | $12.00 | $12.00 | 13,300 |
| 2000-10-30 | $11.94 | $11.94 | 27,500 |
| 2000-10-27 | $11.75 | $11.75 | 5,400 |
| 2000-10-26 | $12.00 | $12.00 | 7,800 |
| 2000-10-25 | $11.75 | $11.75 | 33,800 |
| 2000-10-24 | $11.69 | $11.69 | 8,200 |
| 2000-10-23 | $11.81 | $11.81 | 13,900 |
| 2000-10-20 | $11.88 | $11.88 | 11,400 |
| 2000-10-19 | $12.00 | $12.00 | 19,400 |
| 2000-10-18 | $11.75 | $11.75 | 37,900 |
| 2000-10-17 | $11.75 | $11.75 | 22,400 |
| 2000-10-16 | $11.81 | $11.81 | 23,600 |
| 2000-10-13 | $12.13 | $12.13 | 39,600 |
| 2000-10-12 | $12.00 | $12.00 | 35,800 |
| 2000-10-11 | $11.69 | $11.69 | 13,400 |
| 2000-10-10 | $11.75 | $11.75 | 16,300 |
| 2000-10-09 | $11.63 | $11.63 | 13,000 |
| 2000-10-06 | $11.81 | $11.81 | 28,600 |
| 2000-10-05 | $12.06 | $12.06 | 11,000 |
| 2000-10-04 | $12.63 | $12.63 | 9,300 |
| 2000-10-03 | $13.13 | $13.13 | 40,100 |
| 2000-10-02 | $12.69 | $12.69 | 28,500 |
| 2000-09-29 | $12.69 | $12.69 | 23,500 |
| 2000-09-28 | $12.00 | $12.00 | 70,800 |
| 2000-09-27 | $11.94 | $11.94 | 9,900 |
| 2000-09-26 | $11.81 | $11.81 | 5,100 |
| 2000-09-25 | $11.69 | $11.69 | 9,700 |
| 2000-09-22 | $11.63 | $11.63 | 79,500 |
| 2000-09-21 | $12.13 | $12.13 | 20,500 |
| 2000-09-20 | $12.38 | $12.38 | 33,700 |
| 2000-09-19 | $12.31 | $12.31 | 135,800 |
| 2000-09-18 | $11.94 | $11.94 | 10,600 |
| 2000-09-15 | $11.50 | $11.50 | 17,300 |
| 2000-09-14 | $11.88 | $11.88 | 7,400 |
| 2000-09-13 | $12.19 | $12.19 | 20,100 |
| 2000-09-12 | $11.88 | $11.88 | 3,100 |
| 2000-09-11 | $11.38 | $11.38 | 14,100 |
| 2000-09-08 | $11.88 | $11.88 | 4,400 |
| 2000-09-07 | $11.94 | $11.94 | 2,000 |
| 2000-09-06 | $11.81 | $11.81 | 23,200 |
| 2000-09-05 | $12.13 | $12.13 | 20,900 |
| 2000-09-01 | $12.25 | $12.25 | 20,600 |
| 2000-08-31 | $11.63 | $11.63 | 41,700 |
| 2000-08-30 | $13.50 | $13.50 | 19,900 |
| 2000-08-29 | $13.00 | $13.00 | 5,300 |
| 2000-08-28 | $13.13 | $13.13 | 11,600 |
| 2000-08-25 | $13.25 | $13.25 | 60,400 |
| 2000-08-24 | $13.00 | $13.00 | 76,600 |
| 2000-08-23 | $12.88 | $12.88 | 155,600 |
| 2000-08-22 | $12.00 | $12.00 | 50,600 |
| 2000-08-21 | $11.75 | $11.75 | 15,900 |
| 2000-08-18 | $11.69 | $11.69 | 78,200 |
| 2000-08-17 | $11.56 | $11.56 | 7,600 |
| 2000-08-16 | $10.94 | $10.94 | 18,900 |
| 2000-08-15 | $11.00 | $11.00 | 18,000 |
| 2000-08-14 | $11.50 | $11.50 | 15,600 |
| 2000-08-11 | $11.00 | $11.00 | 25,100 |
| 2000-08-10 | $10.81 | $10.81 | 20,800 |
| 2000-08-09 | $11.44 | $11.44 | 1,000 |
| 2000-08-08 | $11.44 | $11.44 | 16,800 |
| 2000-08-07 | $11.13 | $11.13 | 12,800 |
| 2000-08-04 | $10.63 | $10.63 | 91,600 |
| 2000-08-03 | $10.56 | $10.56 | 6,500 |
| 2000-08-02 | $11.75 | $11.75 | 5,100 |
| 2000-08-01 | $12.00 | $12.00 | 37,100 |
| 2000-07-31 | $12.13 | $12.13 | 26,500 |
| 2000-07-28 | $11.00 | $11.00 | 4,700 |
| 2000-07-27 | $12.19 | $12.19 | 25,900 |
| 2000-07-26 | $12.88 | $12.88 | 124,800 |
| 2000-07-25 | $11.94 | $11.94 | 6,900 |
| 2000-07-24 | $11.75 | $11.75 | 23,800 |
| 2000-07-21 | $12.06 | $12.06 | 217,500 |
| 2000-07-20 | $12.06 | $12.06 | 30,100 |
| 2000-07-19 | $11.69 | $11.69 | 182,800 |
| 2000-07-18 | $11.50 | $11.50 | 108,500 |
| 2000-07-17 | $11.50 | $11.50 | 18,800 |
| 2000-07-14 | $11.56 | $11.56 | 11,600 |
| 2000-07-13 | $11.50 | $11.50 | 16,700 |
| 2000-07-12 | $11.94 | $11.94 | 163,300 |
| 2000-07-11 | $10.88 | $10.87 | 216,800 |
| 2000-07-10 | $10.81 | $10.81 | 407,200 |
| 2000-07-07 | $10.50 | $10.50 | 89,300 |
| 2000-07-06 | $10.88 | $10.87 | 63,800 |
| 2000-07-05 | $10.69 | $10.69 | 119,100 |
| 2000-07-03 | $9.75 | $9.75 | 32,300 |
| 2000-06-30 | $9.28 | $9.28 | 817,100 |
| 2000-06-29 | $11.19 | $11.19 | 163,400 |
| 2000-06-28 | $12.50 | $12.50 | 127,200 |
| 2000-06-27 | $11.81 | $11.81 | 182,100 |
| 2000-06-26 | $11.00 | $11.00 | 122,100 |
| 2000-06-23 | $10.13 | $10.13 | 131,100 |
| 2000-06-22 | $10.19 | $10.19 | 129,600 |
| 2000-06-21 | $10.00 | $10.00 | 169,100 |
| 2000-06-20 | $9.75 | $9.75 | 170,300 |
| 2000-06-19 | $9.63 | $9.63 | 124,700 |
| 2000-06-16 | $9.25 | $9.25 | 61,000 |
| 2000-06-15 | $8.94 | $8.94 | 11,900 |
| 2000-06-14 | $8.50 | $8.50 | 503,700 |
| 2000-06-13 | $8.44 | $8.44 | 340,500 |
| 2000-06-12 | $8.94 | $8.94 | 151,400 |
| 2000-06-09 | $8.88 | $8.87 | 44,200 |
| 2000-06-08 | $8.50 | $8.50 | 38,400 |
| 2000-06-07 | $10.44 | $10.44 | 28,600 |
| 2000-06-06 | $10.44 | $10.44 | 32,100 |
| 2000-06-05 | $10.50 | $10.50 | 104,200 |
| 2000-06-02 | $10.50 | $10.50 | 652,600 |
| 2000-06-01 | $10.19 | $10.19 | 130,200 |
| 2000-05-31 | $10.13 | $10.13 | 114,800 |
| 2000-05-30 | $10.63 | $10.63 | 127,400 |
| 2000-05-26 | $10.63 | $10.63 | 18,700 |
| 2000-05-25 | $10.88 | $10.87 | 71,200 |
| 2000-05-24 | $10.88 | $10.87 | 44,100 |
| 2000-05-23 | $11.13 | $11.13 | 110,200 |
| 2000-05-22 | $11.25 | $11.25 | 113,800 |
| 2000-05-19 | $11.94 | $11.94 | 45,700 |
| 2000-05-18 | $12.06 | $12.06 | 112,900 |
| 2000-05-17 | $12.50 | $12.50 | 117,800 |
| 2000-05-16 | $11.63 | $11.63 | 120,300 |
| 2000-05-15 | $11.25 | $11.25 | 281,200 |
| 2000-05-12 | $11.00 | $11.00 | 176,600 |
| 2000-05-11 | $9.19 | $9.19 | 182,200 |
| 2000-05-10 | $8.19 | $8.19 | 55,700 |
| 2000-05-09 | $8.31 | $8.31 | 43,700 |
| 2000-05-08 | $8.25 | $8.25 | 68,700 |
| 2000-05-05 | $8.00 | $8.00 | 76,400 |
| 2000-05-04 | $7.94 | $7.94 | 51,100 |
| 2000-05-03 | $7.75 | $7.75 | 219,300 |
| 2000-05-02 | $7.88 | $7.88 | 41,400 |
| 2000-05-01 | $7.56 | $7.56 | 129,600 |
| 2000-04-28 | $7.63 | $7.63 | 162,900 |
| 2000-04-27 | $8.00 | $8.00 | 79,900 |
| 2000-04-26 | $8.00 | $8.00 | 128,700 |
| 2000-04-25 | $7.63 | $7.63 | 110,800 |
| 2000-04-24 | $7.75 | $7.75 | 56,800 |
| 2000-04-20 | $8.13 | $8.12 | 588,700 |
| 2000-04-19 | $7.38 | $7.37 | 855,700 |
| 2000-04-18 | $7.81 | $7.81 | 57,600 |
| 2000-04-17 | $7.75 | $7.75 | 75,200 |
| 2000-04-14 | $8.44 | $8.44 | 180,400 |
| 2000-04-13 | $7.75 | $7.75 | 368,700 |
| 2000-04-12 | $10.38 | $10.38 | 33,700 |
| 2000-04-11 | $10.94 | $10.94 | 18,400 |
| 2000-04-10 | $11.63 | $11.63 | 6,400 |
| 2000-04-07 | $12.38 | $12.38 | 21,800 |
| 2000-04-06 | $12.38 | $12.38 | 25,200 |
| 2000-04-05 | $12.25 | $12.25 | 100,100 |
| 2000-04-04 | $12.69 | $12.69 | 113,000 |
| 2000-04-03 | $12.44 | $12.44 | 23,000 |
| 2000-03-31 | $11.94 | $11.94 | 158,300 |
| 2000-03-30 | $13.00 | $13.00 | 98,300 |
| 2000-03-29 | $13.06 | $13.06 | 44,800 |
| 2000-03-28 | $13.50 | $13.50 | 14,200 |
| 2000-03-27 | $14.00 | $14.00 | 83,500 |
| 2000-03-24 | $13.50 | $13.50 | 41,500 |
| 2000-03-23 | $13.25 | $13.25 | 264,400 |
| 2000-03-22 | $12.13 | $12.13 | 445,800 |
| 2000-03-21 | $11.94 | $11.94 | 476,100 |
| 2000-03-20 | $11.75 | $11.75 | 50,600 |
| 2000-03-17 | $11.88 | $11.88 | 85,000 |
| 2000-03-16 | $12.52 | $12.52 | 266,400 |
| 2000-03-15 | $12.81 | $12.81 | 32,200 |
| 2000-03-14 | $13.06 | $13.06 | 2,100 |
| 2000-03-13 | $13.00 | $13.00 | 47,600 |
| 2000-03-10 | $12.94 | $12.94 | 11,500 |
| 2000-03-09 | $12.94 | $12.94 | 100,200 |
| 2000-03-08 | $13.75 | $13.75 | 235,100 |
| 2000-03-07 | $13.81 | $13.81 | 70,500 |
| 2000-03-06 | $15.00 | $15.00 | 88,900 |
| 2000-03-03 | $15.13 | $15.13 | 48,800 |
| 2000-03-02 | $16.50 | $16.50 | 201,900 |
| 2000-03-01 | $15.50 | $15.50 | 99,700 |
| 2000-02-29 | $15.50 | $15.50 | 181,400 |
| 2000-02-28 | $15.00 | $15.00 | 20,400 |
| 2000-02-25 | $15.19 | $15.19 | 174,300 |
| 2000-02-24 | $15.63 | $15.63 | 74,500 |
| 2000-02-23 | $15.81 | $15.81 | 49,100 |
| 2000-02-22 | $15.94 | $15.94 | 18,400 |
| 2000-02-18 | $16.69 | $16.69 | 32,300 |
| 2000-02-17 | $16.25 | $16.25 | 62,000 |
| 2000-02-16 | $16.94 | $16.94 | 22,400 |
| 2000-02-15 | $17.19 | $17.19 | 75,100 |
| 2000-02-14 | $17.69 | $17.69 | 67,500 |
| 2000-02-11 | $17.75 | $17.75 | 3,800 |
| 2000-02-10 | $17.75 | $17.75 | 188,500 |
| 2000-02-09 | $17.94 | $17.94 | 46,500 |
| 2000-02-08 | $18.00 | $18.00 | 75,600 |
| 2000-02-07 | $17.88 | $17.88 | 108,400 |
| 2000-02-04 | $17.88 | $17.88 | 162,000 |
| 2000-02-03 | $18.00 | $18.00 | 38,900 |
| 2000-02-02 | $17.88 | $17.88 | 49,700 |
| 2000-02-01 | $17.63 | $17.63 | 147,100 |
| 2000-01-31 | $17.25 | $17.25 | 80,400 |
| 2000-01-28 | $17.75 | $17.75 | 82,200 |
| 2000-01-27 | $18.13 | $18.13 | 104,800 |
| 2000-01-26 | $17.94 | $17.94 | 110,400 |
| 2000-01-25 | $18.88 | $18.88 | 132,100 |
| 2000-01-24 | $19.00 | $19.00 | 34,800 |
| 2000-01-21 | $18.25 | $18.25 | 339,400 |
| 2000-01-20 | $18.19 | $18.19 | 60,900 |
| 2000-01-19 | $18.50 | $18.50 | 8,700 |
| 2000-01-18 | $18.75 | $18.75 | 211,400 |
| 2000-01-14 | $18.88 | $18.88 | 2,700 |
| 2000-01-13 | $19.00 | $19.00 | 205,900 |
| 2000-01-12 | $20.00 | $20.00 | 75,100 |
| 2000-01-11 | $20.13 | $20.13 | 115,400 |
| 2000-01-10 | $20.44 | $20.44 | 125,300 |
| 2000-01-07 | $20.13 | $20.13 | 129,700 |
| 2000-01-06 | $19.13 | $19.13 | 126,500 |
| 2000-01-05 | $21.88 | $21.88 | 1,500 |
| 2000-01-04 | $22.63 | $22.62 | 8,000 |
| 2000-01-03 | $23.25 | $23.25 | 58,700 |