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
- 1985-06-28 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 | $6.73 | $7.37 | 2,660,400 | — | — |
| 2000-12-28 | $6.63 | $7.25 | 2,116,800 | — | — |
| 2000-12-27 | $6.19 | $6.77 | 2,122,400 | — | — |
| 2000-12-26 | $5.97 | $6.53 | 2,050,400 | — | — |
| 2000-12-22 | $6.02 | $6.59 | 2,046,000 | — | — |
| 2000-12-21 | $6.03 | $6.60 | 4,405,600 | — | — |
| 2000-12-20 | $6.02 | $6.58 | 4,401,600 | — | — |
| 2000-12-19 | $6.66 | $7.28 | 1,434,800 | — | — |
| 2000-12-18 | $6.91 | $7.56 | 693,600 | — | — |
| 2000-12-15 | $6.91 | $7.56 | 4,376,400 | — | — |
| 2000-12-14 | $7.38 | $8.07 | 1,927,200 | — | — |
| 2000-12-13 | $7.25 | $7.93 | 3,293,600 | — | — |
| 2000-12-12 | $7.22 | $7.90 | 2,027,600 | — | — |
| 2000-12-11 | $7.23 | $7.92 | 3,173,600 | — | — |
| 2000-12-08 | $7.02 | $7.68 | 2,123,600 | — | — |
| 2000-12-07 | $6.98 | $7.64 | 4,173,600 | — | — |
| 2000-12-06 | $7.25 | $7.93 | 2,214,800 | — | — |
| 2000-12-05 | $7.30 | $7.98 | 3,476,400 | — | — |
| 2000-12-04 | $6.86 | $7.51 | 1,191,200 | — | — |
| 2000-12-01 | $6.75 | $7.39 | 1,984,800 | — | — |
| 2000-11-30 | $6.45 | $7.06 | 2,873,200 | — | — |
| 2000-11-29 | $6.52 | $7.13 | 2,677,200 | — | — |
| 2000-11-28 | $6.52 | $7.13 | 6,911,600 | — | — |
| 2000-11-27 | $6.38 | $6.98 | 2,227,600 | — | — |
| 2000-11-24 | $6.13 | $6.70 | 1,262,400 | — | — |
| 2000-11-22 | $6.02 | $6.58 | 2,365,600 | — | — |
| 2000-11-21 | $6.00 | $6.57 | 3,641,600 | — | — |
| 2000-11-20 | $5.98 | $6.55 | 3,808,800 | — | — |
| 2000-11-17 | $6.00 | $6.57 | 7,565,200 | — | — |
| 2000-11-16 | $5.25 | $5.74 | 1,196,400 | — | — |
| 2000-11-15 | $5.44 | $5.95 | 1,624,800 | — | — |
| 2000-11-14 | $5.44 | $5.95 | 1,452,800 | — | — |
| 2000-11-13 | $5.09 | $5.57 | 5,017,200 | — | — |
| 2000-11-10 | $5.17 | $5.66 | 742,800 | — | — |
| 2000-11-09 | $5.48 | $6.00 | 1,172,800 | — | — |
| 2000-11-08 | $5.63 | $6.16 | 2,751,200 | — | — |
| 2000-11-07 | $5.56 | $6.09 | 1,656,000 | — | — |
| 2000-11-06 | $5.50 | $6.02 | 2,596,800 | — | — |
| 2000-11-03 | $5.34 | $5.85 | 2,524,400 | — | — |
| 2000-11-02 | $5.30 | $5.80 | 4,477,600 | — | — |
| 2000-11-01 | $5.25 | $5.74 | 4,613,200 | — | — |
| 2000-10-31 | $5.52 | $6.04 | 3,755,200 | — | — |
| 2000-10-30 | $5.53 | $6.05 | 1,317,200 | — | — |
| 2000-10-27 | $5.64 | $6.17 | 1,501,600 | — | — |
| 2000-10-26 | $5.50 | $6.02 | 2,029,600 | — | — |
| 2000-10-25 | $5.39 | $5.90 | 2,094,800 | — | — |
| 2000-10-24 | $5.33 | $5.83 | 2,387,200 | — | — |
| 2000-10-23 | $5.34 | $5.85 | 1,336,400 | — | — |
| 2000-10-20 | $5.38 | $5.88 | 1,976,800 | — | — |
| 2000-10-19 | $5.20 | $5.69 | 3,378,400 | — | — |
| 2000-10-18 | $5.00 | $5.47 | 3,949,600 | — | — |
| 2000-10-17 | $5.02 | $5.49 | 2,995,600 | — | — |
| 2000-10-16 | $5.27 | $5.76 | 1,046,800 | — | — |
| 2000-10-13 | $5.41 | $5.92 | 1,765,600 | — | — |
| 2000-10-12 | $5.14 | $5.63 | 1,922,800 | — | — |
| 2000-10-11 | $5.36 | $5.86 | 2,777,600 | — | — |
| 2000-10-10 | $5.23 | $5.73 | 5,330,400 | — | — |
| 2000-10-09 | $5.50 | $6.02 | 1,799,600 | — | — |
| 2000-10-06 | $5.73 | $6.27 | 672,000 | — | — |
| 2000-10-05 | $5.77 | $6.31 | 690,800 | — | — |
| 2000-10-04 | $5.94 | $6.50 | 1,478,400 | — | — |
| 2000-10-03 | $5.88 | $6.41 | 876,800 | — | — |
| 2000-10-02 | $6.25 | $6.82 | 1,343,200 | — | — |
| 2000-09-29 | $6.34 | $6.92 | 742,400 | — | — |
| 2000-09-28 | $6.56 | $7.16 | 1,878,800 | — | — |
| 2000-09-27 | $6.22 | $6.79 | 667,200 | — | — |
| 2000-09-26 | $6.33 | $6.91 | 1,093,200 | — | — |
| 2000-09-25 | $6.48 | $7.08 | 1,000,400 | — | — |
| 2000-09-22 | $6.55 | $7.15 | 1,749,200 | — | — |
| 2000-09-21 | $6.80 | $7.42 | 534,000 | — | — |
| 2000-09-20 | $6.95 | $7.59 | 965,200 | — | — |
| 2000-09-19 | $6.75 | $7.37 | 1,255,600 | — | — |
| 2000-09-18 | $6.78 | $7.40 | 1,148,400 | — | — |
| 2000-09-15 | $7.23 | $7.90 | 1,368,000 | — | — |
| 2000-09-14 | $7.42 | $8.10 | 2,052,400 | — | — |
| 2000-09-13 | $7.25 | $7.91 | 1,103,600 | — | — |
| 2000-09-12 | $7.13 | $7.78 | 1,638,800 | — | — |
| 2000-09-11 | $7.13 | $7.78 | 2,136,000 | — | — |
| 2000-09-08 | $7.17 | $7.83 | 2,711,600 | — | — |
| 2000-09-07 | $7.23 | $7.90 | 1,772,000 | — | — |
| 2000-09-06 | $7.11 | $7.76 | 1,188,000 | — | — |
| 2000-09-05 | $7.17 | $7.83 | 1,960,800 | — | — |
| 2000-09-01 | $7.17 | $7.83 | 1,685,200 | — | — |
| 2000-08-31 | $7.03 | $7.67 | 2,288,400 | — | — |
| 2000-08-30 | $7.16 | $7.81 | 1,595,200 | — | — |
| 2000-08-29 | $7.08 | $7.73 | 897,600 | — | — |
| 2000-08-28 | $7.00 | $7.64 | 2,448,000 | — | — |
| 2000-08-25 | $6.92 | $7.55 | 2,540,400 | — | — |
| 2000-08-24 | $6.50 | $7.09 | 1,771,200 | — | — |
| 2000-08-23 | $6.50 | $7.09 | 2,622,000 | — | — |
| 2000-08-22 | $6.20 | $6.77 | 3,137,200 | — | — |
| 2000-08-21 | $6.05 | $6.60 | 1,215,600 | — | — |
| 2000-08-18 | $6.00 | $6.55 | 4,113,200 | — | — |
| 2000-08-17 | $5.97 | $6.51 | 3,824,000 | — | — |
| 2000-08-16 | $6.23 | $6.80 | 2,169,200 | — | — |
| 2000-08-15 | $6.19 | $6.75 | 924,800 | — | — |
| 2000-08-14 | $6.19 | $6.75 | 1,460,000 | — | — |
| 2000-08-11 | $6.00 | $6.55 | 1,372,400 | — | — |
| 2000-08-10 | $5.97 | $6.51 | 1,615,200 | — | — |
| 2000-08-09 | $5.88 | $6.41 | 781,600 | — | — |
| 2000-08-08 | $5.92 | $6.46 | 2,199,200 | — | — |
| 2000-08-07 | $5.78 | $6.31 | 1,492,800 | — | — |
| 2000-08-04 | $5.69 | $6.21 | 1,932,800 | — | — |
| 2000-08-03 | $5.70 | $6.22 | 2,237,600 | — | — |
| 2000-08-02 | $5.36 | $5.85 | 2,554,400 | — | — |
| 2000-08-01 | $5.17 | $5.64 | 2,990,000 | — | — |
| 2000-07-31 | $5.41 | $5.90 | 6,811,200 | — | — |
| 2000-07-28 | $4.98 | $5.44 | 2,526,000 | — | — |
| 2000-07-27 | $5.00 | $5.46 | 5,480,800 | — | — |
| 2000-07-26 | $5.05 | $5.51 | 5,137,600 | — | — |
| 2000-07-25 | $5.25 | $5.73 | 5,602,800 | — | — |
| 2000-07-24 | $5.44 | $5.93 | 4,482,800 | — | — |
| 2000-07-21 | $5.67 | $6.19 | 5,326,800 | — | — |
| 2000-07-20 | $5.86 | $6.40 | 4,384,000 | — | — |
| 2000-07-19 | $5.80 | $6.33 | 2,868,400 | — | — |
| 2000-07-18 | $5.77 | $6.29 | 3,652,800 | — | — |
| 2000-07-17 | $5.98 | $6.53 | 3,379,600 | — | — |
| 2000-07-14 | $5.95 | $6.50 | 4,918,000 | — | — |
| 2000-07-13 | $5.89 | $6.43 | 7,956,400 | — | — |
| 2000-07-12 | $6.02 | $6.57 | 20,536,800 | — | — |
| 2000-07-11 | $6.25 | $6.82 | 14,389,600 | — | — |
| 2000-07-10 | $7.91 | $8.63 | 2,732,000 | — | — |
| 2000-07-07 | $8.30 | $9.06 | 857,600 | — | — |
| 2000-07-06 | $8.23 | $8.99 | 1,123,200 | — | — |
| 2000-07-05 | $8.36 | $9.12 | 2,031,200 | — | — |
| 2000-07-03 | $9.00 | $9.81 | 643,600 | — | — |
| 2000-06-30 | $8.67 | $9.45 | 1,082,400 | — | — |
| 2000-06-29 | $8.56 | $9.33 | 1,991,200 | — | — |
| 2000-06-28 | $8.92 | $9.72 | 1,376,400 | — | — |
| 2000-06-27 | $8.43 | $9.19 | 2,018,400 | — | — |
| 2000-06-26 | $9.06 | $9.87 | 1,875,600 | — | — |
| 2000-06-23 | $8.53 | $9.30 | 1,832,800 | — | — |
| 2000-06-22 | $8.88 | $9.67 | 1,230,000 | — | — |
| 2000-06-21 | $9.27 | $10.10 | 829,600 | — | — |
| 2000-06-20 | $9.00 | $9.81 | 1,766,800 | — | — |
| 2000-06-19 | $8.61 | $9.38 | 1,298,400 | — | — |
| 2000-06-16 | $8.66 | $9.43 | 1,911,200 | — | — |
| 2000-06-15 | $8.66 | $9.43 | 1,499,200 | — | — |
| 2000-06-14 | $8.61 | $9.39 | 982,400 | — | — |
| 2000-06-13 | $8.95 | $9.76 | 1,455,600 | — | — |
| 2000-06-12 | $8.95 | $9.76 | 936,800 | — | — |
| 2000-06-09 | $9.16 | $9.98 | 2,281,600 | — | — |
| 2000-06-08 | $9.28 | $10.11 | 1,191,200 | — | — |
| 2000-06-07 | $9.69 | $10.56 | 1,178,000 | — | — |
| 2000-06-06 | $9.95 | $10.85 | 1,410,400 | — | — |
| 2000-06-05 | $10.14 | $11.05 | 1,418,000 | — | — |
| 2000-06-02 | $10.30 | $11.22 | 3,293,600 | — | — |
| 2000-06-01 | $9.52 | $10.37 | 1,204,000 | — | — |
| 2000-05-31 | $9.30 | $10.13 | 636,400 | — | — |
| 2000-05-30 | $9.48 | $10.33 | 1,398,400 | — | — |
| 2000-05-26 | $8.86 | $9.65 | 1,530,800 | — | — |
| 2000-05-25 | $8.94 | $9.74 | 1,610,800 | — | — |
| 2000-05-24 | $9.00 | $9.81 | 2,125,600 | — | — |
| 2000-05-23 | $9.31 | $10.15 | 1,925,600 | — | — |
| 2000-05-22 | $9.14 | $9.96 | 1,978,400 | — | — |
| 2000-05-19 | $8.89 | $9.69 | 2,735,200 | — | — |
| 2000-05-18 | $9.66 | $10.52 | 938,400 | — | — |
| 2000-05-17 | $9.89 | $10.78 | 2,214,400 | — | — |
| 2000-05-16 | $10.00 | $10.90 | 1,560,000 | — | — |
| 2000-05-15 | $9.47 | $10.32 | 1,924,000 | — | — |
| 2000-05-12 | $8.81 | $9.60 | 1,208,800 | — | — |
| 2000-05-11 | $8.64 | $9.42 | 1,432,000 | — | — |
| 2000-05-10 | $8.31 | $9.06 | 2,400,800 | — | — |
| 2000-05-09 | $8.77 | $9.55 | 2,920,800 | — | — |
| 2000-05-08 | $9.17 | $9.99 | 1,364,400 | — | — |
| 2000-05-05 | $9.66 | $10.52 | 1,034,000 | — | — |
| 2000-05-04 | $9.36 | $10.20 | 1,310,800 | — | — |
| 2000-05-03 | $9.03 | $9.84 | 1,846,800 | — | — |
| 2000-05-02 | $9.77 | $10.64 | 1,161,200 | — | — |
| 2000-05-01 | $10.06 | $10.96 | 2,496,000 | — | — |
| 2000-04-28 | $9.59 | $10.45 | 754,800 | — | — |
| 2000-04-27 | $9.16 | $9.98 | 2,144,400 | — | — |
| 2000-04-26 | $9.09 | $9.91 | 1,247,600 | — | — |
| 2000-04-25 | $9.64 | $10.50 | 1,380,000 | — | — |
| 2000-04-24 | $9.11 | $9.93 | 2,226,000 | — | — |
| 2000-04-20 | $9.16 | $9.98 | 2,578,400 | — | — |
| 2000-04-19 | $9.94 | $10.83 | 1,551,200 | — | — |
| 2000-04-18 | $9.80 | $10.68 | 2,175,600 | — | — |
| 2000-04-17 | $9.36 | $10.20 | 3,780,400 | — | — |
| 2000-04-14 | $8.95 | $9.76 | 3,041,200 | — | — |
| 2000-04-13 | $9.75 | $10.62 | 2,879,600 | — | — |
| 2000-04-12 | $9.73 | $10.61 | 4,786,800 | — | — |
| 2000-04-11 | $10.70 | $11.66 | 2,308,400 | — | — |
| 2000-04-10 | $11.08 | $12.07 | 931,200 | — | — |
| 2000-04-07 | $11.53 | $12.56 | 1,966,000 | — | — |
| 2000-04-06 | $11.22 | $12.22 | 2,242,400 | — | — |
| 2000-04-05 | $11.33 | $12.34 | 6,670,800 | — | — |
| 2000-04-04 | $11.05 | $12.02 | 10,303,200 | — | — |
| 2000-04-03 | $11.00 | $11.97 | 5,558,000 | — | — |
| 2000-03-31 | $11.38 | $12.38 | 3,737,600 | — | — |
| 2000-03-30 | $11.09 | $12.07 | 4,889,200 | — | — |
| 2000-03-29 | $11.38 | $12.38 | 4,663,600 | — | — |
| 2000-03-28 | $12.22 | $13.30 | 3,158,400 | — | — |
| 2000-03-27 | $12.55 | $13.65 | 2,181,600 | — | — |
| 2000-03-24 | $12.44 | $13.53 | 4,045,600 | — | — |
| 2000-03-23 | $12.64 | $13.76 | 4,261,600 | — | — |
| 2000-03-22 | $12.55 | $13.65 | 4,082,800 | — | — |
| 2000-03-21 | $12.80 | $13.93 | 5,066,800 | — | — |
| 2000-03-20 | $12.25 | $13.33 | 6,203,600 | — | — |
| 2000-03-17 | $12.28 | $13.36 | 6,840,800 | — | — |
| 2000-03-16 | $12.73 | $13.86 | 5,088,400 | — | — |
| 2000-03-15 | $12.78 | $13.91 | 5,452,800 | — | — |
| 2000-03-14 | $13.19 | $14.35 | 4,920,800 | — | — |
| 2000-03-13 | $13.23 | $14.40 | 6,472,800 | — | — |
| 2000-03-10 | $13.72 | $14.93 | 10,580,800 | — | — |
| 2000-03-09 | $12.58 | $13.69 | 10,476,400 | — | — |
| 2000-03-08 | $12.00 | $13.06 | 6,500,800 | — | — |
| 2000-03-07 | $12.00 | $13.06 | 12,373,600 | — | — |
| 2000-03-06 | $11.77 | $12.80 | 5,162,000 | — | — |
| 2000-03-03 | $11.48 | $12.50 | 10,904,800 | — | — |
| 2000-03-02 | $10.98 | $11.95 | 5,231,200 | — | — |
| 2000-03-01 | $11.20 | $12.19 | 4,728,400 | — | — |
| 2000-02-29 | $11.17 | $12.16 | 8,181,200 | — | — |
| 2000-02-28 | $11.39 | $12.39 | 7,662,400 | — | — |
| 2000-02-25 | $12.00 | $13.06 | 18,195,200 | — | — |
| 2000-02-24 | $10.27 | $11.17 | 12,784,800 | — | — |
| 2000-02-23 | $9.63 | $10.47 | 3,070,800 | — | — |
| 2000-02-22 | $9.03 | $9.83 | 3,323,200 | — | — |
| 2000-02-18 | $9.52 | $10.35 | 3,000,800 | — | — |
| 2000-02-17 | $9.69 | $10.54 | 3,688,400 | — | — |
| 2000-02-16 | $9.31 | $10.13 | 2,137,600 | — | — |
| 2000-02-15 | $9.20 | $10.01 | 1,969,200 | — | — |
| 2000-02-14 | $9.30 | $10.12 | 3,272,000 | — | — |
| 2000-02-11 | $9.22 | $10.03 | 1,704,800 | — | — |
| 2000-02-10 | $9.53 | $10.37 | 1,761,600 | — | — |
| 2000-02-09 | $9.52 | $10.35 | 3,866,000 | — | — |
| 2000-02-08 | $9.88 | $10.75 | 12,836,800 | — | — |
| 2000-02-07 | $9.14 | $9.95 | 11,131,200 | — | — |
| 2000-02-04 | $8.17 | $8.89 | 1,589,600 | — | — |
| 2000-02-03 | $8.25 | $8.98 | 3,368,000 | — | — |
| 2000-02-02 | $7.97 | $8.67 | 1,245,600 | — | — |
| 2000-02-01 | $7.92 | $8.62 | 698,800 | — | — |
| 2000-01-31 | $7.64 | $8.31 | 1,864,400 | — | — |
| 2000-01-28 | $7.72 | $8.40 | 1,506,000 | — | — |
| 2000-01-27 | $8.13 | $8.84 | 2,780,400 | — | — |
| 2000-01-26 | $8.08 | $8.79 | 3,570,000 | — | — |
| 2000-01-25 | $8.27 | $8.99 | 2,772,800 | — | — |
| 2000-01-24 | $8.41 | $9.15 | 8,451,600 | — | — |
| 2000-01-21 | $7.69 | $8.37 | 1,968,400 | — | — |
| 2000-01-20 | $7.56 | $8.23 | 1,371,600 | — | — |
| 2000-01-19 | $7.55 | $8.21 | 3,188,800 | — | — |
| 2000-01-18 | $7.33 | $7.97 | 1,618,000 | — | — |
| 2000-01-14 | $7.53 | $8.20 | 1,225,600 | — | — |
| 2000-01-13 | $7.31 | $7.96 | 1,217,200 | — | — |
| 2000-01-12 | $7.39 | $8.04 | 1,117,600 | — | — |
| 2000-01-11 | $7.52 | $8.18 | 934,000 | — | — |
| 2000-01-10 | $7.72 | $8.40 | 1,180,800 | — | — |
| 2000-01-07 | $7.81 | $8.48 | 6,387,600 | — | — |
| 2000-01-06 | $6.98 | $7.59 | 3,856,800 | — | — |
| 2000-01-05 | $7.44 | $8.08 | 4,297,600 | — | — |
| 2000-01-04 | $7.94 | $8.62 | 3,348,800 | — | — |
| 2000-01-03 | $8.34 | $9.06 | 2,845,600 | — | — |