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
- 1985-03-07 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 | $8.88 | $26.13 | 1,800 | — | — |
| 2000-12-28 | $9.31 | $27.42 | 2,400 | — | — |
| 2000-12-27 | $9.69 | $28.52 | 3,800 | — | — |
| 2000-12-26 | $9.56 | $28.15 | 300 | — | — |
| 2000-12-22 | $9.69 | $28.52 | 2,000 | — | — |
| 2000-12-21 | $9.69 | $28.52 | 13,700 | — | — |
| 2000-12-20 | $11.00 | $32.39 | 4,000 | — | — |
| 2000-12-19 | $11.44 | $33.68 | 500 | — | — |
| 2000-12-18 | $11.63 | $34.23 | 1,000 | — | — |
| 2000-12-15 | $12.06 | $35.52 | 1,600 | — | — |
| 2000-12-14 | $12.56 | $36.99 | 1,900 | — | — |
| 2000-12-13 | $12.94 | $38.09 | 700 | — | — |
| 2000-12-12 | $13.31 | $39.20 | 2,200 | — | — |
| 2000-12-11 | $13.50 | $39.75 | 1,700 | — | — |
| 2000-12-08 | $14.00 | $41.22 | 1,200 | — | — |
| 2000-12-07 | $14.31 | $42.14 | 1,700 | — | — |
| 2000-12-06 | $14.81 | $43.61 | 2,700 | — | — |
| 2000-12-05 | $14.63 | $43.06 | 1,300 | — | — |
| 2000-12-04 | $14.88 | $43.80 | 3,200 | — | — |
| 2000-12-01 | $14.50 | $42.69 | 10,900 | — | — |
| 2000-11-30 | $14.50 | $42.69 | 3,400 | — | — |
| 2000-11-29 | $14.25 | $41.96 | 4,300 | — | — |
| 2000-11-28 | $13.75 | $40.48 | 4,300 | — | — |
| 2000-11-27 | $13.25 | $39.01 | 500 | — | — |
| 2000-11-24 | $13.25 | $39.01 | 0 | — | — |
| 2000-11-22 | $13.25 | $39.01 | 14,700 | — | — |
| 2000-11-21 | $13.13 | $38.64 | 1,500 | — | — |
| 2000-11-20 | $13.13 | $38.64 | 1,100 | — | — |
| 2000-11-17 | $13.44 | $39.56 | 4,000 | — | — |
| 2000-11-16 | $13.50 | $39.75 | 0 | — | — |
| 2000-11-15 | $13.50 | $39.75 | 500 | — | — |
| 2000-11-14 | $13.63 | $40.12 | 500 | — | — |
| 2000-11-13 | $13.56 | $39.93 | 600 | — | — |
| 2000-11-10 | $13.56 | $39.93 | 300 | — | — |
| 2000-11-09 | $13.69 | $40.30 | 900 | — | — |
| 2000-11-08 | $13.56 | $39.93 | 500 | — | — |
| 2000-11-07 | $13.75 | $40.48 | 200 | — | — |
| 2000-11-06 | $13.88 | $40.85 | 0 | — | — |
| 2000-11-03 | $13.88 | $40.85 | 500 | — | — |
| 2000-11-02 | $13.94 | $41.04 | 600 | — | — |
| 2000-11-01 | $14.06 | $41.40 | 800 | — | — |
| 2000-10-31 | $14.19 | $41.77 | 1,200 | — | — |
| 2000-10-30 | $14.19 | $41.77 | 800 | — | — |
| 2000-10-27 | $14.38 | $42.32 | 300 | — | — |
| 2000-10-26 | $14.38 | $42.32 | 0 | — | — |
| 2000-10-25 | $14.38 | $42.32 | 100 | — | — |
| 2000-10-24 | $14.50 | $42.69 | 4,500 | — | — |
| 2000-10-23 | $14.63 | $43.06 | 3,200 | — | — |
| 2000-10-20 | $14.88 | $43.80 | 3,500 | — | — |
| 2000-10-19 | $15.13 | $44.53 | 0 | — | — |
| 2000-10-18 | $15.13 | $44.53 | 1,900 | — | — |
| 2000-10-17 | $15.25 | $44.90 | 2,400 | — | — |
| 2000-10-16 | $15.13 | $44.53 | 500 | — | — |
| 2000-10-13 | $15.25 | $44.90 | 4,400 | — | — |
| 2000-10-12 | $14.63 | $43.06 | 1,900 | — | — |
| 2000-10-11 | $14.63 | $43.06 | 4,400 | — | — |
| 2000-10-10 | $14.88 | $43.80 | 9,200 | — | — |
| 2000-10-09 | $15.50 | $45.64 | 2,300 | — | — |
| 2000-10-06 | $15.50 | $45.64 | 3,300 | — | — |
| 2000-10-05 | $15.38 | $45.27 | 1,900 | — | — |
| 2000-10-04 | $15.56 | $45.82 | 2,000 | — | — |
| 2000-10-03 | $15.63 | $46.00 | 5,000 | — | — |
| 2000-10-02 | $15.44 | $45.45 | 3,900 | — | — |
| 2000-09-29 | $16.00 | $47.11 | 26,700 | — | — |
| 2000-09-28 | $14.56 | $42.88 | 5,400 | — | — |
| 2000-09-27 | $14.25 | $41.96 | 8,700 | — | — |
| 2000-09-26 | $14.00 | $41.22 | 4,900 | — | — |
| 2000-09-25 | $14.00 | $41.22 | 4,700 | — | — |
| 2000-09-22 | $13.25 | $39.01 | 6,500 | — | — |
| 2000-09-21 | $12.56 | $36.99 | 3,300 | — | — |
| 2000-09-20 | $12.38 | $36.44 | 5,000 | — | — |
| 2000-09-19 | $12.19 | $35.88 | 300 | — | — |
| 2000-09-18 | $12.19 | $35.88 | 0 | — | — |
| 2000-09-15 | $12.19 | $35.88 | 4,900 | — | — |
| 2000-09-14 | $12.00 | $34.80 | 2,800 | — | — |
| 2000-09-13 | $11.88 | $34.44 | 10,300 | — | — |
| 2000-09-12 | $12.38 | $35.89 | 1,100 | — | — |
| 2000-09-11 | $12.31 | $35.71 | 900 | — | — |
| 2000-09-08 | $12.38 | $35.89 | 100 | — | — |
| 2000-09-07 | $12.44 | $36.07 | 2,000 | — | — |
| 2000-09-06 | $12.63 | $36.61 | 1,200 | — | — |
| 2000-09-05 | $12.75 | $36.98 | 19,900 | — | — |
| 2000-09-01 | $12.75 | $36.98 | 3,000 | — | — |
| 2000-08-31 | $12.63 | $36.61 | 1,600 | — | — |
| 2000-08-30 | $12.50 | $36.25 | 300 | — | — |
| 2000-08-29 | $12.63 | $36.61 | 8,400 | — | — |
| 2000-08-28 | $12.13 | $35.16 | 1,900 | — | — |
| 2000-08-25 | $11.88 | $34.44 | 2,200 | — | — |
| 2000-08-24 | $12.00 | $34.80 | 400 | — | — |
| 2000-08-23 | $12.00 | $34.80 | 13,900 | — | — |
| 2000-08-22 | $12.25 | $35.53 | 2,200 | — | — |
| 2000-08-21 | $12.31 | $35.71 | 0 | — | — |
| 2000-08-18 | $12.31 | $35.71 | 0 | — | — |
| 2000-08-17 | $12.31 | $35.71 | 0 | — | — |
| 2000-08-16 | $12.31 | $35.71 | 900 | — | — |
| 2000-08-15 | $12.31 | $35.71 | 700 | — | — |
| 2000-08-14 | $12.31 | $35.71 | 1,500 | — | — |
| 2000-08-11 | $12.31 | $35.71 | 5,100 | — | — |
| 2000-08-10 | $12.38 | $35.89 | 0 | — | — |
| 2000-08-09 | $12.38 | $35.89 | 2,100 | — | — |
| 2000-08-08 | $12.25 | $35.53 | 8,300 | — | — |
| 2000-08-07 | $12.75 | $36.98 | 1,800 | — | — |
| 2000-08-04 | $12.69 | $36.80 | 1,400 | — | — |
| 2000-08-03 | $12.88 | $37.34 | 0 | — | — |
| 2000-08-02 | $12.88 | $37.34 | 4,100 | — | — |
| 2000-08-01 | $12.81 | $37.16 | 3,000 | — | — |
| 2000-07-31 | $12.94 | $37.52 | 2,900 | — | — |
| 2000-07-28 | $12.88 | $37.34 | 5,700 | — | — |
| 2000-07-27 | $12.75 | $36.98 | 21,000 | — | — |
| 2000-07-26 | $11.69 | $33.90 | 10,400 | — | — |
| 2000-07-25 | $11.63 | $33.71 | 600 | — | — |
| 2000-07-24 | $11.69 | $33.90 | 200 | — | — |
| 2000-07-21 | $11.75 | $34.08 | 1,100 | — | — |
| 2000-07-20 | $11.88 | $34.44 | 3,500 | — | — |
| 2000-07-19 | $11.81 | $34.26 | 2,600 | — | — |
| 2000-07-18 | $12.00 | $34.80 | 6,500 | — | — |
| 2000-07-17 | $11.94 | $34.62 | 1,700 | — | — |
| 2000-07-14 | $11.94 | $34.62 | 100 | — | — |
| 2000-07-13 | $12.06 | $34.98 | 5,400 | — | — |
| 2000-07-12 | $12.06 | $34.98 | 5,000 | — | — |
| 2000-07-11 | $12.19 | $35.35 | 19,400 | — | — |
| 2000-07-10 | $12.19 | $35.35 | 1,600 | — | — |
| 2000-07-07 | $12.31 | $35.71 | 4,600 | — | — |
| 2000-07-06 | $12.13 | $35.16 | 12,000 | — | — |
| 2000-07-05 | $12.38 | $35.89 | 41,700 | — | — |
| 2000-07-03 | $12.75 | $36.98 | 28,900 | — | — |
| 2000-06-30 | $12.19 | $35.35 | 85,400 | — | — |
| 2000-06-29 | $11.88 | $34.44 | 170,000 | — | — |
| 2000-06-28 | $10.44 | $30.27 | 223,300 | — | — |
| 2000-06-27 | $7.69 | $22.29 | 1,914,700 | — | — |
| 2000-06-26 | $4.50 | $13.05 | 0 | — | — |
| 2000-06-23 | $4.50 | $13.05 | 0 | — | — |
| 2000-06-22 | $4.50 | $13.05 | 0 | — | — |
| 2000-06-21 | $4.50 | $13.05 | 0 | — | — |
| 2000-06-20 | $4.50 | $13.05 | 0 | — | — |
| 2000-06-19 | $4.50 | $13.05 | 1,055,500 | — | — |
| 2000-06-16 | $3.00 | $8.70 | 142,700 | — | — |
| 2000-06-15 | $9.75 | $28.28 | 8,300 | — | — |
| 2000-06-14 | $10.75 | $31.18 | 1,200 | — | — |
| 2000-06-13 | $10.81 | $31.36 | 4,500 | — | — |
| 2000-06-12 | $10.81 | $30.84 | 1,100 | — | — |
| 2000-06-09 | $10.94 | $31.19 | 3,100 | — | — |
| 2000-06-08 | $10.75 | $30.66 | 900 | — | — |
| 2000-06-07 | $10.75 | $30.66 | 3,100 | — | — |
| 2000-06-06 | $10.88 | $31.01 | 2,900 | — | — |
| 2000-06-05 | $11.00 | $31.37 | 11,800 | — | — |
| 2000-06-02 | $10.63 | $30.30 | 300 | — | — |
| 2000-06-01 | $10.63 | $30.30 | 300 | — | — |
| 2000-05-31 | $10.63 | $30.30 | 4,700 | — | — |
| 2000-05-30 | $10.75 | $30.66 | 200 | — | — |
| 2000-05-26 | $10.75 | $30.66 | 2,500 | — | — |
| 2000-05-25 | $11.00 | $31.37 | 200 | — | — |
| 2000-05-24 | $11.00 | $31.37 | 8,900 | — | — |
| 2000-05-23 | $11.00 | $31.37 | 600 | — | — |
| 2000-05-22 | $11.13 | $31.73 | 500 | — | — |
| 2000-05-19 | $11.13 | $31.73 | 300 | — | — |
| 2000-05-18 | $11.25 | $32.08 | 0 | — | — |
| 2000-05-17 | $11.25 | $32.08 | 800 | — | — |
| 2000-05-16 | $11.38 | $32.44 | 3,500 | — | — |
| 2000-05-15 | $11.25 | $32.08 | 7,000 | — | — |
| 2000-05-12 | $11.38 | $32.44 | 1,100 | — | — |
| 2000-05-11 | $11.38 | $32.44 | 34,600 | — | — |
| 2000-05-10 | $11.63 | $33.15 | 2,000 | — | — |
| 2000-05-09 | $11.75 | $33.51 | 5,500 | — | — |
| 2000-05-08 | $11.88 | $33.87 | 200 | — | — |
| 2000-05-05 | $11.88 | $33.87 | 0 | — | — |
| 2000-05-04 | $11.88 | $33.87 | 1,300 | — | — |
| 2000-05-03 | $11.88 | $33.87 | 500 | — | — |
| 2000-05-02 | $12.00 | $34.22 | 400 | — | — |
| 2000-05-01 | $12.13 | $34.58 | 500 | — | — |
| 2000-04-28 | $12.13 | $34.58 | 1,400 | — | — |
| 2000-04-27 | $11.94 | $34.04 | 100 | — | — |
| 2000-04-26 | $11.94 | $34.04 | 20,400 | — | — |
| 2000-04-25 | $12.13 | $34.58 | 25,200 | — | — |
| 2000-04-24 | $12.00 | $34.22 | 10,100 | — | — |
| 2000-04-20 | $11.63 | $33.15 | 300 | — | — |
| 2000-04-19 | $11.63 | $33.15 | 700 | — | — |
| 2000-04-18 | $11.81 | $33.69 | 8,000 | — | — |
| 2000-04-17 | $12.00 | $34.22 | 0 | — | — |
| 2000-04-14 | $12.00 | $34.22 | 300 | — | — |
| 2000-04-13 | $11.94 | $34.04 | 1,600 | — | — |
| 2000-04-12 | $12.19 | $34.76 | 3,100 | — | — |
| 2000-04-11 | $12.25 | $34.93 | 1,100 | — | — |
| 2000-04-10 | $12.50 | $35.65 | 500 | — | — |
| 2000-04-07 | $12.75 | $36.36 | 200 | — | — |
| 2000-04-06 | $12.63 | $36.00 | 4,900 | — | — |
| 2000-04-05 | $12.81 | $36.54 | 400 | — | — |
| 2000-04-04 | $12.81 | $36.54 | 1,100 | — | — |
| 2000-04-03 | $12.81 | $36.54 | 2,800 | — | — |
| 2000-03-31 | $12.50 | $35.65 | 400 | — | — |
| 2000-03-30 | $12.50 | $35.65 | 1,700 | — | — |
| 2000-03-29 | $12.69 | $36.18 | 1,600 | — | — |
| 2000-03-28 | $12.56 | $35.83 | 7,300 | — | — |
| 2000-03-27 | $12.75 | $36.36 | 1,800 | — | — |
| 2000-03-24 | $12.56 | $35.83 | 5,800 | — | — |
| 2000-03-23 | $12.63 | $36.00 | 300 | — | — |
| 2000-03-22 | $12.75 | $36.36 | 4,200 | — | — |
| 2000-03-21 | $12.50 | $35.65 | 4,300 | — | — |
| 2000-03-20 | $12.25 | $34.93 | 6,400 | — | — |
| 2000-03-17 | $12.13 | $34.58 | 4,500 | — | — |
| 2000-03-16 | $12.06 | $34.40 | 3,200 | — | — |
| 2000-03-15 | $12.00 | $34.22 | 3,100 | — | — |
| 2000-03-14 | $11.69 | $33.33 | 6,100 | — | — |
| 2000-03-13 | $11.81 | $33.69 | 3,600 | — | — |
| 2000-03-10 | $12.00 | $33.71 | 3,300 | — | — |
| 2000-03-09 | $12.06 | $33.88 | 4,000 | — | — |
| 2000-03-08 | $12.25 | $34.41 | 1,900 | — | — |
| 2000-03-07 | $12.25 | $34.41 | 1,600 | — | — |
| 2000-03-06 | $12.38 | $34.76 | 8,300 | — | — |
| 2000-03-03 | $12.25 | $34.41 | 0 | — | — |
| 2000-03-02 | $12.25 | $34.41 | 2,200 | — | — |
| 2000-03-01 | $12.25 | $34.41 | 9,500 | — | — |
| 2000-02-29 | $12.00 | $33.71 | 1,400 | — | — |
| 2000-02-28 | $12.13 | $34.06 | 800 | — | — |
| 2000-02-25 | $12.06 | $33.88 | 4,200 | — | — |
| 2000-02-24 | $12.00 | $33.71 | 7,300 | — | — |
| 2000-02-23 | $11.88 | $33.36 | 13,800 | — | — |
| 2000-02-22 | $11.88 | $33.36 | 11,100 | — | — |
| 2000-02-18 | $11.50 | $32.30 | 600 | — | — |
| 2000-02-17 | $11.69 | $32.83 | 5,400 | — | — |
| 2000-02-16 | $11.50 | $32.30 | 4,100 | — | — |
| 2000-02-15 | $11.25 | $31.60 | 5,300 | — | — |
| 2000-02-14 | $10.94 | $30.72 | 5,200 | — | — |
| 2000-02-11 | $11.13 | $31.25 | 0 | — | — |
| 2000-02-10 | $11.13 | $31.25 | 4,500 | — | — |
| 2000-02-09 | $11.50 | $32.30 | 1,700 | — | — |
| 2000-02-08 | $11.75 | $33.01 | 1,200 | — | — |
| 2000-02-07 | $11.94 | $33.53 | 600 | — | — |
| 2000-02-04 | $12.00 | $33.71 | 2,200 | — | — |
| 2000-02-03 | $12.00 | $33.71 | 2,300 | — | — |
| 2000-02-02 | $12.19 | $34.24 | 800 | — | — |
| 2000-02-01 | $12.13 | $34.06 | 900 | — | — |
| 2000-01-31 | $12.00 | $33.71 | 1,700 | — | — |
| 2000-01-28 | $12.13 | $34.06 | 1,300 | — | — |
| 2000-01-27 | $12.13 | $34.06 | 4,100 | — | — |
| 2000-01-26 | $12.19 | $34.24 | 100 | — | — |
| 2000-01-25 | $12.19 | $34.24 | 1,100 | — | — |
| 2000-01-24 | $12.25 | $34.41 | 1,100 | — | — |
| 2000-01-21 | $12.38 | $34.76 | 1,800 | — | — |
| 2000-01-20 | $12.50 | $35.11 | 500 | — | — |
| 2000-01-19 | $12.69 | $35.64 | 10,500 | — | — |
| 2000-01-18 | $12.50 | $35.11 | 3,900 | — | — |
| 2000-01-14 | $12.38 | $34.76 | 1,800 | — | — |
| 2000-01-13 | $12.50 | $35.11 | 1,900 | — | — |
| 2000-01-12 | $12.50 | $35.11 | 800 | — | — |
| 2000-01-11 | $12.50 | $35.11 | 900 | — | — |
| 2000-01-10 | $12.69 | $35.64 | 400 | — | — |
| 2000-01-07 | $12.88 | $36.17 | 1,800 | — | — |
| 2000-01-06 | $12.75 | $35.82 | 600 | — | — |
| 2000-01-05 | $12.94 | $36.34 | 14,400 | — | — |
| 2000-01-04 | $12.63 | $35.46 | 4,000 | — | — |
| 2000-01-03 | $12.50 | $35.11 | 2,500 | — | — |