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
- 1994-04-14 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 | $9.39 | $9.39 | 4,512,150 | — | — |
| 2000-12-28 | $9.56 | $9.56 | 3,892,500 | — | — |
| 2000-12-27 | $9.58 | $9.58 | 11,238,300 | — | — |
| 2000-12-26 | $8.31 | $8.31 | 2,761,650 | — | — |
| 2000-12-22 | $8.69 | $8.69 | 4,522,950 | — | — |
| 2000-12-21 | $8.61 | $8.61 | 5,547,600 | — | — |
| 2000-12-20 | $7.77 | $7.77 | 3,984,300 | — | — |
| 2000-12-19 | $7.77 | $7.77 | 4,155,300 | — | — |
| 2000-12-18 | $7.64 | $7.64 | 3,734,550 | — | — |
| 2000-12-15 | $7.53 | $7.53 | 5,415,300 | — | — |
| 2000-12-14 | $7.67 | $7.67 | 8,679,600 | — | — |
| 2000-12-13 | $8.10 | $8.10 | 8,763,750 | — | — |
| 2000-12-12 | $8.78 | $8.78 | 1,649,700 | — | — |
| 2000-12-11 | $8.96 | $8.96 | 4,052,700 | — | — |
| 2000-12-08 | $8.94 | $8.94 | 3,227,850 | — | — |
| 2000-12-07 | $9.03 | $9.03 | 3,433,050 | — | — |
| 2000-12-06 | $8.82 | $8.82 | 8,570,250 | — | — |
| 2000-12-05 | $8.92 | $8.92 | 4,663,350 | — | — |
| 2000-12-04 | $8.92 | $8.92 | 4,578,300 | — | — |
| 2000-12-01 | $8.90 | $8.90 | 10,322,100 | — | — |
| 2000-11-30 | $9.79 | $9.79 | 12,581,550 | — | — |
| 2000-11-29 | $9.05 | $9.05 | 6,742,350 | — | — |
| 2000-11-28 | $9.01 | $9.01 | 5,162,850 | — | — |
| 2000-11-27 | $9.67 | $9.67 | 7,151,850 | — | — |
| 2000-11-24 | $9.10 | $9.10 | 1,506,600 | — | — |
| 2000-11-22 | $8.86 | $8.86 | 2,483,550 | — | — |
| 2000-11-21 | $8.92 | $8.92 | 5,644,350 | — | — |
| 2000-11-20 | $8.89 | $8.89 | 5,821,650 | — | — |
| 2000-11-17 | $8.74 | $8.74 | 7,115,400 | — | — |
| 2000-11-16 | $8.99 | $8.99 | 17,245,350 | — | — |
| 2000-11-15 | $8.35 | $8.35 | 2,891,250 | — | — |
| 2000-11-14 | $8.33 | $8.33 | 1,431,450 | — | — |
| 2000-11-13 | $8.31 | $8.31 | 6,084,450 | — | — |
| 2000-11-10 | $7.76 | $7.76 | 1,887,300 | — | — |
| 2000-11-09 | $7.94 | $7.94 | 2,950,650 | — | — |
| 2000-11-08 | $8.31 | $8.31 | 2,553,750 | — | — |
| 2000-11-07 | $8.22 | $8.22 | 2,905,650 | — | — |
| 2000-11-06 | $8.31 | $8.31 | 1,996,650 | — | — |
| 2000-11-03 | $8.44 | $8.44 | 3,345,750 | — | — |
| 2000-11-02 | $8.46 | $8.46 | 10,804,500 | — | — |
| 2000-11-01 | $7.69 | $7.69 | 3,995,100 | — | — |
| 2000-10-31 | $7.65 | $7.65 | 5,416,650 | — | — |
| 2000-10-30 | $7.44 | $7.44 | 6,089,850 | — | — |
| 2000-10-27 | $7.11 | $7.11 | 2,970,450 | — | — |
| 2000-10-26 | $7.24 | $7.24 | 4,447,800 | — | — |
| 2000-10-25 | $7.01 | $7.01 | 5,494,500 | — | — |
| 2000-10-24 | $7.50 | $7.50 | 2,422,350 | — | — |
| 2000-10-23 | $7.40 | $7.40 | 2,895,750 | — | — |
| 2000-10-20 | $7.54 | $7.54 | 1,780,200 | — | — |
| 2000-10-19 | $7.74 | $7.74 | 2,327,850 | — | — |
| 2000-10-18 | $7.43 | $7.43 | 2,755,350 | — | — |
| 2000-10-17 | $7.25 | $7.25 | 930,600 | — | — |
| 2000-10-16 | $7.29 | $7.29 | 1,801,350 | — | — |
| 2000-10-13 | $7.01 | $7.01 | 4,194,900 | — | — |
| 2000-10-12 | $7.29 | $7.29 | 5,044,950 | — | — |
| 2000-10-11 | $7.28 | $7.28 | 1,553,850 | — | — |
| 2000-10-10 | $7.47 | $7.47 | 2,930,400 | — | — |
| 2000-10-09 | $7.79 | $7.79 | 1,850,850 | — | — |
| 2000-10-06 | $7.24 | $7.24 | 2,753,100 | — | — |
| 2000-10-05 | $7.67 | $7.67 | 6,862,500 | — | — |
| 2000-10-04 | $7.47 | $7.47 | 3,366,900 | — | — |
| 2000-10-03 | $7.18 | $7.18 | 1,811,250 | — | — |
| 2000-10-02 | $7.24 | $7.24 | 3,083,400 | — | — |
| 2000-09-29 | $7.00 | $7.00 | 3,044,250 | — | — |
| 2000-09-28 | $7.04 | $7.04 | 11,431,800 | — | — |
| 2000-09-27 | $6.13 | $6.12 | 6,741,900 | — | — |
| 2000-09-26 | $7.17 | $7.17 | 4,523,400 | — | — |
| 2000-09-25 | $7.74 | $7.74 | 2,979,000 | — | — |
| 2000-09-22 | $7.97 | $7.97 | 3,297,150 | — | — |
| 2000-09-21 | $7.94 | $7.94 | 2,912,850 | — | — |
| 2000-09-20 | $7.93 | $7.93 | 7,654,500 | — | — |
| 2000-09-19 | $7.74 | $7.74 | 6,358,500 | — | — |
| 2000-09-18 | $7.49 | $7.49 | 7,253,100 | — | — |
| 2000-09-15 | $7.61 | $7.61 | 7,969,050 | — | — |
| 2000-09-14 | $7.19 | $7.19 | 2,863,350 | — | — |
| 2000-09-13 | $6.79 | $6.79 | 1,333,350 | — | — |
| 2000-09-12 | $6.76 | $6.76 | 2,616,750 | — | — |
| 2000-09-11 | $7.00 | $7.00 | 2,236,050 | — | — |
| 2000-09-08 | $6.90 | $6.90 | 4,828,500 | — | — |
| 2000-09-07 | $6.78 | $6.78 | 3,742,650 | — | — |
| 2000-09-06 | $6.67 | $6.67 | 2,827,800 | — | — |
| 2000-09-05 | $6.65 | $6.65 | 3,189,600 | — | — |
| 2000-09-01 | $7.06 | $7.06 | 9,142,650 | — | — |
| 2000-08-31 | $6.63 | $6.62 | 15,807,600 | — | — |
| 2000-08-30 | $6.26 | $6.26 | 5,879,700 | — | — |
| 2000-08-29 | $6.58 | $6.58 | 5,996,250 | — | — |
| 2000-08-28 | $6.15 | $6.15 | 2,952,900 | — | — |
| 2000-08-25 | $6.03 | $6.03 | 4,710,600 | — | — |
| 2000-08-24 | $5.68 | $5.68 | 8,667,000 | — | — |
| 2000-08-23 | $5.75 | $5.75 | 7,887,150 | — | — |
| 2000-08-22 | $5.28 | $5.28 | 5,214,600 | — | — |
| 2000-08-21 | $5.13 | $5.13 | 4,578,300 | — | — |
| 2000-08-18 | $4.85 | $4.85 | 3,694,050 | — | — |
| 2000-08-17 | $4.56 | $4.56 | 8,752,950 | — | — |
| 2000-08-16 | $4.78 | $4.78 | 4,678,200 | — | — |
| 2000-08-15 | $4.36 | $4.36 | 6,572,250 | — | — |
| 2000-08-14 | $4.64 | $4.64 | 3,438,000 | — | — |
| 2000-08-11 | $4.33 | $4.33 | 5,880,600 | — | — |
| 2000-08-10 | $4.24 | $4.24 | 7,596,900 | — | — |
| 2000-08-09 | $4.53 | $4.53 | 5,569,650 | — | — |
| 2000-08-08 | $4.76 | $4.76 | 8,861,850 | — | — |
| 2000-08-07 | $4.88 | $4.88 | 8,647,200 | — | — |
| 2000-08-04 | $4.47 | $4.47 | 12,105,450 | — | — |
| 2000-08-03 | $4.18 | $4.18 | 28,175,850 | — | — |
| 2000-08-02 | $3.31 | $3.31 | 4,149,900 | — | — |
| 2000-08-01 | $3.18 | $3.18 | 1,607,850 | — | — |
| 2000-07-31 | $3.31 | $3.31 | 5,219,550 | — | — |
| 2000-07-28 | $3.17 | $3.17 | 2,114,550 | — | — |
| 2000-07-27 | $3.26 | $3.26 | 4,198,950 | — | — |
| 2000-07-26 | $3.33 | $3.33 | 2,460,150 | — | — |
| 2000-07-25 | $3.38 | $3.37 | 4,923,900 | — | — |
| 2000-07-24 | $3.54 | $3.54 | 4,644,900 | — | — |
| 2000-07-21 | $3.50 | $3.50 | 4,644,900 | — | — |
| 2000-07-20 | $3.53 | $3.53 | 10,345,500 | — | — |
| 2000-07-19 | $3.40 | $3.40 | 3,693,150 | — | — |
| 2000-07-18 | $3.38 | $3.37 | 3,879,000 | — | — |
| 2000-07-17 | $3.56 | $3.56 | 2,561,400 | — | — |
| 2000-07-14 | $3.57 | $3.57 | 4,359,600 | — | — |
| 2000-07-13 | $3.56 | $3.56 | 5,957,550 | — | — |
| 2000-07-12 | $3.89 | $3.89 | 9,286,650 | — | — |
| 2000-07-11 | $3.58 | $3.58 | 11,498,850 | — | — |
| 2000-07-10 | $3.21 | $3.21 | 7,747,650 | — | — |
| 2000-07-07 | $2.90 | $2.90 | 15,862,050 | — | — |
| 2000-07-06 | $2.82 | $2.82 | 13,797,900 | — | — |
| 2000-07-05 | $2.97 | $2.97 | 3,624,300 | — | — |
| 2000-07-03 | $3.14 | $3.14 | 1,799,100 | — | — |
| 2000-06-30 | $3.11 | $3.11 | 5,307,750 | — | — |
| 2000-06-29 | $3.19 | $3.19 | 2,070,900 | — | — |
| 2000-06-28 | $3.33 | $3.33 | 8,014,050 | — | — |
| 2000-06-27 | $3.07 | $3.07 | 7,399,350 | — | — |
| 2000-06-26 | $2.81 | $2.81 | 2,990,700 | — | — |
| 2000-06-23 | $2.81 | $2.81 | 3,439,350 | — | — |
| 2000-06-22 | $2.69 | $2.69 | 7,579,800 | — | — |
| 2000-06-21 | $2.64 | $2.64 | 11,340,900 | — | — |
| 2000-06-20 | $3.08 | $3.08 | 5,157,450 | — | — |
| 2000-06-19 | $2.83 | $2.83 | 3,318,750 | — | — |
| 2000-06-16 | $2.78 | $2.78 | 5,890,950 | — | — |
| 2000-06-15 | $2.97 | $2.97 | 6,210,900 | — | — |
| 2000-06-14 | $3.04 | $3.04 | 6,535,350 | — | — |
| 2000-06-13 | $3.19 | $3.19 | 4,349,700 | — | — |
| 2000-06-12 | $3.24 | $3.24 | 1,817,100 | — | — |
| 2000-06-09 | $3.20 | $3.20 | 3,393,450 | — | — |
| 2000-06-08 | $3.15 | $3.15 | 3,366,000 | — | — |
| 2000-06-07 | $3.43 | $3.43 | 2,565,900 | — | — |
| 2000-06-06 | $3.33 | $3.33 | 3,140,550 | — | — |
| 2000-06-05 | $3.51 | $3.51 | 2,245,950 | — | — |
| 2000-06-02 | $3.68 | $3.68 | 7,003,350 | — | — |
| 2000-06-01 | $3.65 | $3.65 | 7,533,450 | — | — |
| 2000-05-31 | $3.65 | $3.65 | 4,357,350 | — | — |
| 2000-05-30 | $3.50 | $3.50 | 11,159,550 | — | — |
| 2000-05-26 | $3.43 | $3.43 | 1,819,800 | — | — |
| 2000-05-25 | $3.61 | $3.61 | 6,363,900 | — | — |
| 2000-05-24 | $3.61 | $3.61 | 6,469,650 | — | — |
| 2000-05-23 | $3.76 | $3.76 | 5,161,950 | — | — |
| 2000-05-22 | $3.78 | $3.78 | 5,292,900 | — | — |
| 2000-05-19 | $3.65 | $3.65 | 4,675,050 | — | — |
| 2000-05-18 | $3.65 | $3.65 | 3,709,350 | — | — |
| 2000-05-17 | $3.86 | $3.86 | 12,667,050 | — | — |
| 2000-05-16 | $4.25 | $4.25 | 1,509,300 | — | — |
| 2000-05-15 | $4.39 | $4.39 | 2,725,650 | — | — |
| 2000-05-12 | $4.24 | $4.24 | 1,719,900 | — | — |
| 2000-05-11 | $4.24 | $4.24 | 3,399,750 | — | — |
| 2000-05-10 | $4.19 | $4.19 | 3,289,950 | — | — |
| 2000-05-09 | $4.61 | $4.61 | 6,178,500 | — | — |
| 2000-05-08 | $4.17 | $4.17 | 8,726,850 | — | — |
| 2000-05-05 | $4.14 | $4.14 | 6,197,850 | — | — |
| 2000-05-04 | $3.96 | $3.96 | 8,542,350 | — | — |
| 2000-05-03 | $3.57 | $3.57 | 9,388,350 | — | — |
| 2000-05-02 | $3.68 | $3.68 | 7,006,950 | — | — |
| 2000-05-01 | $3.65 | $3.65 | 12,295,800 | — | — |
| 2000-04-28 | $3.78 | $3.78 | 31,141,350 | — | — |
| 2000-04-27 | $4.29 | $4.29 | 17,969,850 | — | — |
| 2000-04-26 | $4.79 | $4.79 | 9,989,550 | — | — |
| 2000-04-25 | $4.92 | $4.92 | 8,829,900 | — | — |
| 2000-04-24 | $4.92 | $4.92 | 4,563,900 | — | — |
| 2000-04-20 | $5.29 | $5.29 | 2,292,300 | — | — |
| 2000-04-19 | $5.33 | $5.33 | 5,786,550 | — | — |
| 2000-04-18 | $5.60 | $5.60 | 12,600,900 | — | — |
| 2000-04-17 | $5.13 | $5.12 | 9,996,300 | — | — |
| 2000-04-14 | $5.72 | $5.72 | 4,048,650 | — | — |
| 2000-04-13 | $6.31 | $6.31 | 6,064,200 | — | — |
| 2000-04-12 | $6.68 | $6.68 | 2,975,850 | — | — |
| 2000-04-11 | $6.78 | $6.78 | 8,141,850 | — | — |
| 2000-04-10 | $6.78 | $6.78 | 8,495,100 | — | — |
| 2000-04-07 | $7.00 | $7.00 | 9,325,800 | — | — |
| 2000-04-06 | $7.14 | $7.14 | 7,613,550 | — | — |
| 2000-04-05 | $7.07 | $7.07 | 5,111,100 | — | — |
| 2000-04-04 | $6.89 | $6.89 | 19,308,600 | — | — |
| 2000-04-03 | $7.57 | $7.57 | 4,504,950 | — | — |
| 2000-03-31 | $8.43 | $8.43 | 5,436,450 | — | — |
| 2000-03-30 | $8.07 | $8.07 | 4,119,300 | — | — |
| 2000-03-29 | $7.78 | $7.78 | 5,196,600 | — | — |
| 2000-03-28 | $7.51 | $7.51 | 1,954,800 | — | — |
| 2000-03-27 | $7.61 | $7.61 | 2,777,400 | — | — |
| 2000-03-24 | $7.68 | $7.68 | 1,521,000 | — | — |
| 2000-03-23 | $7.68 | $7.68 | 3,955,050 | — | — |
| 2000-03-22 | $8.14 | $8.14 | 8,961,750 | — | — |
| 2000-03-21 | $7.39 | $7.39 | 3,540,150 | — | — |
| 2000-03-20 | $7.31 | $7.31 | 5,280,750 | — | — |
| 2000-03-17 | $7.79 | $7.79 | 12,631,050 | — | — |
| 2000-03-16 | $7.92 | $7.92 | 17,783,550 | — | — |
| 2000-03-15 | $6.67 | $6.67 | 12,792,600 | — | — |
| 2000-03-14 | $6.01 | $6.01 | 2,289,600 | — | — |
| 2000-03-13 | $5.85 | $5.85 | 4,836,150 | — | — |
| 2000-03-10 | $5.99 | $5.99 | 4,647,150 | — | — |
| 2000-03-09 | $5.99 | $5.99 | 3,723,750 | — | — |
| 2000-03-08 | $6.00 | $6.00 | 2,886,300 | — | — |
| 2000-03-07 | $5.90 | $5.90 | 2,177,100 | — | — |
| 2000-03-06 | $5.92 | $5.92 | 2,332,800 | — | — |
| 2000-03-03 | $6.00 | $6.00 | 3,769,650 | — | — |
| 2000-03-02 | $6.03 | $6.03 | 7,474,950 | — | — |
| 2000-03-01 | $5.69 | $5.69 | 19,296,000 | — | — |
| 2000-02-29 | $5.67 | $5.67 | 5,274,000 | — | — |
| 2000-02-28 | $5.13 | $5.12 | 11,862,900 | — | — |
| 2000-02-25 | $5.00 | $5.00 | 4,884,750 | — | — |
| 2000-02-24 | $4.89 | $4.89 | 5,662,350 | — | — |
| 2000-02-23 | $5.03 | $5.03 | 9,487,350 | — | — |
| 2000-02-22 | $5.06 | $5.06 | 10,062,450 | — | — |
| 2000-02-18 | $4.57 | $4.57 | 11,450,250 | — | — |
| 2000-02-17 | $4.65 | $4.65 | 20,501,100 | — | — |
| 2000-02-16 | $5.75 | $5.75 | 10,959,750 | — | — |
| 2000-02-15 | $6.32 | $6.32 | 3,770,550 | — | — |
| 2000-02-14 | $6.33 | $6.33 | 5,374,350 | — | — |
| 2000-02-11 | $6.00 | $6.00 | 7,296,750 | — | — |
| 2000-02-10 | $6.22 | $6.22 | 2,880,000 | — | — |
| 2000-02-09 | $6.18 | $6.18 | 9,064,350 | — | — |
| 2000-02-08 | $6.52 | $6.52 | 9,668,700 | — | — |
| 2000-02-07 | $6.68 | $6.68 | 29,818,350 | — | — |
| 2000-02-04 | $6.61 | $6.61 | 23,076,900 | — | — |
| 2000-02-03 | $6.73 | $6.73 | 12,019,500 | — | — |
| 2000-02-02 | $7.72 | $7.72 | 12,150,450 | — | — |
| 2000-02-01 | $7.58 | $7.58 | 5,130,000 | — | — |
| 2000-01-31 | $8.07 | $8.07 | 2,853,900 | — | — |
| 2000-01-28 | $7.80 | $7.80 | 8,091,450 | — | — |
| 2000-01-27 | $8.50 | $8.50 | 2,162,250 | — | — |
| 2000-01-26 | $8.68 | $8.68 | 9,238,500 | — | — |
| 2000-01-25 | $8.03 | $8.03 | 2,944,800 | — | — |
| 2000-01-24 | $8.17 | $8.17 | 3,364,200 | — | — |
| 2000-01-21 | $8.13 | $8.12 | 4,457,700 | — | — |
| 2000-01-20 | $7.99 | $7.99 | 4,459,950 | — | — |
| 2000-01-19 | $8.17 | $8.17 | 3,034,350 | — | — |
| 2000-01-18 | $8.50 | $8.50 | 5,064,300 | — | — |
| 2000-01-14 | $8.51 | $8.51 | 2,399,400 | — | — |
| 2000-01-13 | $8.75 | $8.75 | 3,118,950 | — | — |
| 2000-01-12 | $8.88 | $8.88 | 3,396,600 | — | — |
| 2000-01-11 | $8.27 | $8.27 | 6,451,200 | — | — |
| 2000-01-10 | $9.00 | $9.00 | 1,586,250 | — | — |
| 2000-01-07 | $9.11 | $9.11 | 2,036,700 | — | — |
| 2000-01-06 | $8.91 | $8.91 | 4,610,250 | — | — |
| 2000-01-05 | $9.59 | $9.59 | 5,880,600 | — | — |
| 2000-01-04 | $8.92 | $8.92 | 5,556,150 | — | — |
| 2000-01-03 | $9.78 | $9.78 | 5,825,700 | — | — |