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
- 1996-04-30 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 | $2.88 | $2.88 | 109,550 | — | — |
| 2000-12-28 | $2.75 | $2.75 | 112,475 | — | — |
| 2000-12-27 | $2.25 | $2.25 | 74,525 | — | — |
| 2000-12-26 | $2.38 | $2.37 | 77,000 | — | — |
| 2000-12-22 | $2.75 | $2.75 | 86,575 | — | — |
| 2000-12-21 | $2.50 | $2.50 | 105,100 | — | — |
| 2000-12-20 | $2.50 | $2.50 | 127,500 | — | — |
| 2000-12-19 | $2.50 | $2.50 | 43,550 | — | — |
| 2000-12-18 | $2.63 | $2.62 | 12,375 | — | — |
| 2000-12-15 | $2.75 | $2.75 | 23,650 | — | — |
| 2000-12-14 | $2.88 | $2.88 | 17,950 | — | — |
| 2000-12-13 | $3.00 | $3.00 | 24,475 | — | — |
| 2000-12-12 | $3.00 | $3.00 | 61,350 | — | — |
| 2000-12-11 | $3.00 | $3.00 | 15,675 | — | — |
| 2000-12-08 | $3.25 | $3.25 | 79,575 | — | — |
| 2000-12-07 | $3.88 | $3.88 | 19,075 | — | — |
| 2000-12-06 | $4.00 | $4.00 | 35,825 | — | — |
| 2000-12-05 | $3.75 | $3.75 | 41,875 | — | — |
| 2000-12-04 | $3.50 | $3.50 | 47,975 | — | — |
| 2000-12-01 | $3.50 | $3.50 | 19,050 | — | — |
| 2000-11-30 | $3.25 | $3.25 | 36,300 | — | — |
| 2000-11-29 | $2.88 | $2.88 | 28,325 | — | — |
| 2000-11-28 | $3.00 | $3.00 | 20,700 | — | — |
| 2000-11-27 | $3.13 | $3.13 | 25,600 | — | — |
| 2000-11-24 | $3.81 | $3.81 | 17,850 | — | — |
| 2000-11-22 | $3.50 | $3.50 | 46,075 | — | — |
| 2000-11-21 | $3.25 | $3.25 | 25,300 | — | — |
| 2000-11-20 | $3.00 | $3.00 | 28,725 | — | — |
| 2000-11-17 | $4.25 | $4.25 | 15,550 | — | — |
| 2000-11-16 | $4.00 | $4.00 | 11,625 | — | — |
| 2000-11-15 | $4.13 | $4.13 | 67,000 | — | — |
| 2000-11-14 | $4.13 | $4.13 | 80,400 | — | — |
| 2000-11-13 | $4.75 | $4.75 | 75,425 | — | — |
| 2000-11-10 | $5.00 | $5.00 | 15,825 | — | — |
| 2000-11-09 | $5.00 | $5.00 | 21,750 | — | — |
| 2000-11-08 | $5.25 | $5.25 | 7,300 | — | — |
| 2000-11-07 | $5.50 | $5.50 | 57,475 | — | — |
| 2000-11-06 | $5.75 | $5.75 | 59,000 | — | — |
| 2000-11-03 | $5.75 | $5.75 | 17,200 | — | — |
| 2000-11-02 | $5.63 | $5.63 | 7,950 | — | — |
| 2000-11-01 | $5.13 | $5.13 | 34,225 | — | — |
| 2000-10-31 | $5.50 | $5.50 | 51,050 | — | — |
| 2000-10-30 | $5.38 | $5.37 | 72,025 | — | — |
| 2000-10-27 | $5.88 | $5.88 | 44,000 | — | — |
| 2000-10-26 | $6.25 | $6.25 | 13,925 | — | — |
| 2000-10-25 | $6.25 | $6.25 | 29,775 | — | — |
| 2000-10-24 | $7.00 | $7.00 | 22,800 | — | — |
| 2000-10-23 | $7.50 | $7.50 | 29,125 | — | — |
| 2000-10-20 | $6.75 | $6.75 | 9,150 | — | — |
| 2000-10-19 | $7.75 | $7.75 | 58,250 | — | — |
| 2000-10-18 | $7.75 | $7.75 | 12,500 | — | — |
| 2000-10-17 | $6.75 | $6.75 | 38,250 | — | — |
| 2000-10-16 | $7.75 | $7.75 | 36,750 | — | — |
| 2000-10-13 | $8.25 | $8.25 | 34,175 | — | — |
| 2000-10-12 | $8.13 | $8.12 | 32,075 | — | — |
| 2000-10-11 | $8.50 | $8.50 | 25,250 | — | — |
| 2000-10-10 | $8.50 | $8.50 | 21,550 | — | — |
| 2000-10-09 | $9.00 | $9.00 | 15,700 | — | — |
| 2000-10-06 | $7.75 | $7.75 | 35,125 | — | — |
| 2000-10-05 | $8.63 | $8.63 | 42,775 | — | — |
| 2000-10-04 | $8.75 | $8.75 | 9,625 | — | — |
| 2000-10-03 | $8.75 | $8.75 | 21,100 | — | — |
| 2000-10-02 | $8.75 | $8.75 | 26,350 | — | — |
| 2000-09-29 | $8.50 | $8.50 | 112,325 | — | — |
| 2000-09-28 | $9.75 | $9.75 | 66,575 | — | — |
| 2000-09-27 | $10.25 | $10.25 | 15,850 | — | — |
| 2000-09-26 | $10.00 | $10.00 | 24,625 | — | — |
| 2000-09-25 | $10.75 | $10.75 | 15,375 | — | — |
| 2000-09-22 | $11.50 | $11.50 | 10,775 | — | — |
| 2000-09-21 | $12.00 | $12.00 | 17,125 | — | — |
| 2000-09-20 | $11.88 | $11.87 | 17,800 | — | — |
| 2000-09-19 | $11.50 | $11.50 | 10,925 | — | — |
| 2000-09-18 | $11.50 | $11.50 | 9,250 | — | — |
| 2000-09-15 | $12.00 | $12.00 | 16,925 | — | — |
| 2000-09-14 | $12.19 | $12.19 | 19,675 | — | — |
| 2000-09-13 | $12.00 | $12.00 | 8,775 | — | — |
| 2000-09-12 | $12.50 | $12.50 | 34,100 | — | — |
| 2000-09-11 | $12.13 | $12.13 | 54,650 | — | — |
| 2000-09-08 | $11.50 | $11.50 | 21,150 | — | — |
| 2000-09-07 | $12.50 | $12.50 | 22,075 | — | — |
| 2000-09-06 | $13.00 | $13.00 | 16,300 | — | — |
| 2000-09-05 | $13.75 | $13.75 | 7,250 | — | — |
| 2000-09-01 | $13.25 | $13.25 | 33,750 | — | — |
| 2000-08-31 | $13.00 | $13.00 | 18,600 | — | — |
| 2000-08-30 | $13.50 | $13.50 | 25,375 | — | — |
| 2000-08-29 | $13.50 | $13.50 | 30,325 | — | — |
| 2000-08-28 | $13.00 | $13.00 | 16,400 | — | — |
| 2000-08-25 | $13.00 | $13.00 | 12,025 | — | — |
| 2000-08-24 | $13.50 | $13.50 | 16,525 | — | — |
| 2000-08-23 | $13.00 | $13.00 | 20,000 | — | — |
| 2000-08-22 | $13.25 | $13.25 | 8,825 | — | — |
| 2000-08-21 | $13.38 | $13.38 | 8,825 | — | — |
| 2000-08-18 | $13.75 | $13.75 | 15,900 | — | — |
| 2000-08-17 | $13.38 | $13.38 | 18,600 | — | — |
| 2000-08-16 | $14.13 | $14.13 | 14,475 | — | — |
| 2000-08-15 | $14.25 | $14.25 | 19,750 | — | — |
| 2000-08-14 | $16.25 | $16.25 | 7,025 | — | — |
| 2000-08-11 | $16.50 | $16.50 | 17,875 | — | — |
| 2000-08-10 | $16.25 | $16.25 | 35,950 | — | — |
| 2000-08-09 | $16.13 | $16.12 | 12,775 | — | — |
| 2000-08-08 | $15.75 | $15.75 | 20,425 | — | — |
| 2000-08-07 | $16.00 | $16.00 | 28,650 | — | — |
| 2000-08-04 | $15.75 | $15.75 | 6,875 | — | — |
| 2000-08-03 | $15.50 | $15.50 | 17,575 | — | — |
| 2000-08-02 | $15.88 | $15.88 | 29,575 | — | — |
| 2000-08-01 | $17.00 | $17.00 | 29,275 | — | — |
| 2000-07-31 | $17.00 | $17.00 | 124,000 | — | — |
| 2000-07-28 | $13.13 | $13.13 | 12,150 | — | — |
| 2000-07-27 | $14.00 | $14.00 | 21,675 | — | — |
| 2000-07-26 | $15.00 | $15.00 | 14,525 | — | — |
| 2000-07-25 | $14.25 | $14.25 | 22,150 | — | — |
| 2000-07-24 | $15.25 | $15.25 | 12,550 | — | — |
| 2000-07-21 | $15.25 | $15.25 | 19,700 | — | — |
| 2000-07-20 | $15.00 | $15.00 | 15,525 | — | — |
| 2000-07-19 | $16.00 | $16.00 | 18,950 | — | — |
| 2000-07-18 | $16.00 | $16.00 | 14,075 | — | — |
| 2000-07-17 | $16.25 | $16.25 | 21,750 | — | — |
| 2000-07-14 | $16.00 | $16.00 | 19,925 | — | — |
| 2000-07-13 | $15.50 | $15.50 | 8,425 | — | — |
| 2000-07-12 | $15.00 | $15.00 | 51,200 | — | — |
| 2000-07-11 | $15.50 | $15.50 | 54,725 | — | — |
| 2000-07-10 | $16.63 | $16.62 | 43,125 | — | — |
| 2000-07-07 | $17.38 | $17.38 | 16,200 | — | — |
| 2000-07-06 | $18.88 | $18.88 | 6,600 | — | — |
| 2000-07-05 | $18.50 | $18.50 | 3,100 | — | — |
| 2000-07-03 | $19.00 | $19.00 | 4,625 | — | — |
| 2000-06-30 | $17.50 | $17.50 | 29,050 | — | — |
| 2000-06-29 | $18.50 | $18.50 | 37,850 | — | — |
| 2000-06-28 | $18.88 | $18.88 | 14,175 | — | — |
| 2000-06-27 | $19.00 | $19.00 | 2,700 | — | — |
| 2000-06-26 | $19.00 | $19.00 | 3,925 | — | — |
| 2000-06-23 | $18.50 | $18.50 | 6,950 | — | — |
| 2000-06-22 | $17.50 | $17.50 | 8,825 | — | — |
| 2000-06-21 | $18.50 | $18.50 | 10,225 | — | — |
| 2000-06-20 | $19.00 | $19.00 | 10,225 | — | — |
| 2000-06-19 | $18.50 | $18.50 | 10,700 | — | — |
| 2000-06-16 | $19.00 | $19.00 | 11,650 | — | — |
| 2000-06-15 | $18.63 | $18.63 | 25,675 | — | — |
| 2000-06-14 | $19.00 | $19.00 | 77,300 | — | — |
| 2000-06-13 | $15.88 | $15.88 | 29,550 | — | — |
| 2000-06-12 | $15.63 | $15.63 | 19,225 | — | — |
| 2000-06-09 | $16.25 | $16.25 | 19,425 | — | — |
| 2000-06-08 | $17.25 | $17.25 | 25,475 | — | — |
| 2000-06-07 | $16.00 | $16.00 | 20,050 | — | — |
| 2000-06-06 | $16.63 | $16.62 | 19,750 | — | — |
| 2000-06-05 | $16.25 | $16.25 | 28,875 | — | — |
| 2000-06-02 | $16.75 | $16.75 | 22,175 | — | — |
| 2000-06-01 | $15.50 | $15.50 | 48,925 | — | — |
| 2000-05-31 | $16.50 | $16.50 | 17,600 | — | — |
| 2000-05-30 | $17.50 | $17.50 | 30,775 | — | — |
| 2000-05-26 | $18.00 | $18.00 | 16,200 | — | — |
| 2000-05-25 | $17.50 | $17.50 | 20,550 | — | — |
| 2000-05-24 | $18.75 | $18.75 | 23,250 | — | — |
| 2000-05-23 | $18.25 | $18.25 | 31,425 | — | — |
| 2000-05-22 | $19.13 | $19.13 | 29,025 | — | — |
| 2000-05-19 | $19.75 | $19.75 | 9,600 | — | — |
| 2000-05-18 | $20.63 | $20.62 | 15,550 | — | — |
| 2000-05-17 | $23.63 | $23.62 | 15,275 | — | — |
| 2000-05-16 | $22.88 | $22.88 | 12,850 | — | — |
| 2000-05-15 | $23.50 | $23.50 | 7,500 | — | — |
| 2000-05-12 | $23.50 | $23.50 | 8,075 | — | — |
| 2000-05-11 | $22.75 | $22.75 | 11,300 | — | — |
| 2000-05-10 | $23.13 | $23.13 | 29,425 | — | — |
| 2000-05-09 | $24.50 | $24.50 | 30,325 | — | — |
| 2000-05-08 | $25.13 | $25.12 | 21,225 | — | — |
| 2000-05-05 | $26.00 | $26.00 | 6,200 | — | — |
| 2000-05-04 | $25.25 | $25.25 | 8,125 | — | — |
| 2000-05-03 | $25.06 | $25.06 | 20,000 | — | — |
| 2000-05-02 | $27.50 | $27.50 | 21,025 | — | — |
| 2000-05-01 | $25.75 | $25.75 | 12,700 | — | — |
| 2000-04-28 | $25.50 | $25.50 | 18,325 | — | — |
| 2000-04-27 | $25.50 | $25.50 | 30,725 | — | — |
| 2000-04-26 | $23.25 | $23.25 | 20,000 | — | — |
| 2000-04-25 | $22.50 | $22.50 | 21,025 | — | — |
| 2000-04-24 | $22.75 | $22.75 | 20,875 | — | — |
| 2000-04-20 | $22.75 | $22.75 | 27,200 | — | — |
| 2000-04-19 | $22.75 | $22.75 | 61,900 | — | — |
| 2000-04-18 | $22.50 | $22.50 | 48,750 | — | — |
| 2000-04-17 | $18.00 | $18.00 | 47,850 | — | — |
| 2000-04-14 | $19.00 | $19.00 | 44,525 | — | — |
| 2000-04-13 | $24.50 | $24.50 | 20,875 | — | — |
| 2000-04-12 | $26.50 | $26.50 | 28,500 | — | — |
| 2000-04-11 | $26.00 | $26.00 | 22,600 | — | — |
| 2000-04-10 | $27.75 | $27.75 | 44,050 | — | — |
| 2000-04-07 | $27.75 | $27.75 | 15,725 | — | — |
| 2000-04-06 | $27.88 | $27.88 | 45,750 | — | — |
| 2000-04-05 | $28.00 | $28.00 | 39,850 | — | — |
| 2000-04-04 | $29.50 | $29.50 | 63,200 | — | — |
| 2000-04-03 | $30.75 | $30.75 | 29,850 | — | — |
| 2000-03-31 | $33.00 | $33.00 | 37,725 | — | — |
| 2000-03-30 | $34.00 | $34.00 | 65,875 | — | — |
| 2000-03-29 | $38.75 | $38.75 | 32,550 | — | — |
| 2000-03-28 | $40.25 | $40.25 | 38,600 | — | — |
| 2000-03-27 | $38.00 | $38.00 | 34,625 | — | — |
| 2000-03-24 | $39.00 | $39.00 | 41,500 | — | — |
| 2000-03-23 | $40.00 | $40.00 | 39,225 | — | — |
| 2000-03-22 | $42.25 | $42.25 | 55,725 | — | — |
| 2000-03-21 | $37.50 | $37.50 | 138,125 | — | — |
| 2000-03-20 | $41.25 | $41.25 | 158,900 | — | — |
| 2000-03-17 | $47.50 | $47.50 | 20,425 | — | — |
| 2000-03-16 | $44.75 | $44.75 | 43,025 | — | — |
| 2000-03-15 | $46.50 | $46.50 | 23,500 | — | — |
| 2000-03-14 | $45.50 | $45.50 | 64,275 | — | — |
| 2000-03-13 | $51.00 | $51.00 | 105,400 | — | — |
| 2000-03-10 | $50.00 | $50.00 | 68,275 | — | — |
| 2000-03-09 | $46.50 | $46.50 | 37,225 | — | — |
| 2000-03-08 | $43.00 | $43.00 | 64,025 | — | — |
| 2000-03-07 | $45.00 | $45.00 | 90,425 | — | — |
| 2000-03-06 | $52.25 | $52.25 | 169,000 | — | — |
| 2000-03-03 | $46.25 | $46.25 | 105,950 | — | — |
| 2000-03-02 | $39.75 | $39.75 | 55,500 | — | — |
| 2000-03-01 | $39.50 | $39.50 | 64,500 | — | — |
| 2000-02-29 | $39.00 | $39.00 | 130,575 | — | — |
| 2000-02-28 | $39.25 | $39.25 | 94,175 | — | — |
| 2000-02-25 | $41.50 | $41.50 | 74,675 | — | — |
| 2000-02-24 | $45.50 | $45.50 | 69,875 | — | — |
| 2000-02-23 | $46.75 | $46.75 | 127,475 | — | — |
| 2000-02-22 | $44.00 | $44.00 | 79,225 | — | — |
| 2000-02-18 | $44.50 | $44.50 | 57,775 | — | — |
| 2000-02-17 | $44.75 | $44.75 | 56,400 | — | — |
| 2000-02-16 | $44.75 | $44.75 | 136,050 | — | — |
| 2000-02-15 | $50.50 | $50.50 | 143,325 | — | — |
| 2000-02-14 | $57.25 | $57.25 | 286,200 | — | — |
| 2000-02-11 | $63.75 | $63.75 | 870,025 | — | — |
| 2000-02-10 | $43.50 | $43.50 | 259,700 | — | — |
| 2000-02-09 | $36.56 | $36.56 | 164,725 | — | — |
| 2000-02-08 | $35.00 | $35.00 | 104,500 | — | — |
| 2000-02-07 | $32.50 | $32.50 | 25,700 | — | — |
| 2000-02-04 | $32.00 | $32.00 | 15,050 | — | — |
| 2000-02-03 | $31.25 | $31.25 | 24,950 | — | — |
| 2000-02-02 | $32.00 | $32.00 | 35,875 | — | — |
| 2000-02-01 | $31.75 | $31.75 | 51,000 | — | — |
| 2000-01-31 | $34.50 | $34.50 | 43,125 | — | — |
| 2000-01-28 | $35.75 | $35.75 | 106,750 | — | — |
| 2000-01-27 | $33.75 | $33.75 | 116,250 | — | — |
| 2000-01-26 | $32.00 | $32.00 | 82,275 | — | — |
| 2000-01-25 | $27.50 | $27.50 | 40,025 | — | — |
| 2000-01-24 | $30.00 | $30.00 | 144,600 | — | — |
| 2000-01-21 | $28.50 | $28.50 | 37,125 | — | — |
| 2000-01-20 | $29.00 | $29.00 | 33,075 | — | — |
| 2000-01-19 | $28.50 | $28.50 | 22,300 | — | — |
| 2000-01-18 | $29.00 | $29.00 | 28,750 | — | — |
| 2000-01-14 | $32.00 | $32.00 | 43,700 | — | — |
| 2000-01-13 | $31.25 | $31.25 | 48,675 | — | — |
| 2000-01-12 | $30.00 | $30.00 | 33,025 | — | — |
| 2000-01-11 | $29.50 | $29.50 | 23,875 | — | — |
| 2000-01-10 | $31.75 | $31.75 | 34,700 | — | — |
| 2000-01-07 | $29.00 | $29.00 | 15,250 | — | — |
| 2000-01-06 | $28.50 | $28.50 | 22,575 | — | — |
| 2000-01-05 | $29.00 | $29.00 | 16,325 | — | — |
| 2000-01-04 | $30.75 | $30.75 | 26,400 | — | — |
| 2000-01-03 | $32.50 | $32.50 | 77,325 | — | — |