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
- 1990-03-26 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 | $12.00 | $12.46 | 1,860,000 | — | — |
| 2000-12-28 | $12.03 | $12.50 | 2,046,800 | — | — |
| 2000-12-27 | $11.47 | $11.91 | 1,696,000 | — | — |
| 2000-12-26 | $10.88 | $11.30 | 1,630,800 | — | — |
| 2000-12-22 | $10.81 | $11.23 | 2,913,200 | — | — |
| 2000-12-21 | $11.02 | $11.44 | 3,322,000 | — | — |
| 2000-12-20 | $10.45 | $10.86 | 6,082,800 | — | — |
| 2000-12-19 | $11.22 | $11.65 | 7,043,600 | — | — |
| 2000-12-18 | $12.13 | $12.59 | 1,722,800 | — | — |
| 2000-12-15 | $11.92 | $12.38 | 3,160,400 | — | — |
| 2000-12-14 | $11.92 | $12.38 | 1,332,800 | — | — |
| 2000-12-13 | $11.95 | $12.42 | 1,918,000 | — | — |
| 2000-12-12 | $11.94 | $12.40 | 1,996,000 | — | — |
| 2000-12-11 | $12.03 | $12.50 | 3,938,800 | — | — |
| 2000-12-08 | $11.75 | $12.21 | 2,455,200 | — | — |
| 2000-12-07 | $11.36 | $11.80 | 1,615,200 | — | — |
| 2000-12-06 | $11.30 | $11.73 | 2,478,000 | — | — |
| 2000-12-05 | $11.25 | $11.69 | 3,074,800 | — | — |
| 2000-12-04 | $11.28 | $11.72 | 2,495,200 | — | — |
| 2000-12-01 | $11.34 | $11.78 | 4,592,400 | — | — |
| 2000-11-30 | $11.16 | $11.59 | 2,776,400 | — | — |
| 2000-11-29 | $10.84 | $11.26 | 4,001,200 | — | — |
| 2000-11-28 | $10.36 | $10.76 | 1,198,000 | — | — |
| 2000-11-27 | $10.11 | $10.50 | 1,731,200 | — | — |
| 2000-11-24 | $10.31 | $10.71 | 444,800 | — | — |
| 2000-11-22 | $10.25 | $10.65 | 1,010,800 | — | — |
| 2000-11-21 | $10.45 | $10.86 | 2,045,600 | — | — |
| 2000-11-20 | $10.34 | $10.74 | 1,753,600 | — | — |
| 2000-11-17 | $10.30 | $10.70 | 2,032,400 | — | — |
| 2000-11-16 | $10.09 | $10.48 | 3,649,200 | — | — |
| 2000-11-15 | $9.86 | $10.24 | 2,394,400 | — | — |
| 2000-11-14 | $9.75 | $10.13 | 2,687,600 | — | — |
| 2000-11-13 | $9.39 | $9.75 | 2,160,400 | — | — |
| 2000-11-10 | $9.42 | $9.79 | 2,575,600 | — | — |
| 2000-11-09 | $9.63 | $10.00 | 1,190,800 | — | — |
| 2000-11-08 | $9.84 | $10.23 | 4,271,200 | — | — |
| 2000-11-07 | $9.64 | $10.01 | 2,646,800 | — | — |
| 2000-11-06 | $9.31 | $9.67 | 1,182,800 | — | — |
| 2000-11-03 | $9.22 | $9.58 | 932,000 | — | — |
| 2000-11-02 | $9.14 | $9.49 | 1,422,800 | — | — |
| 2000-11-01 | $8.97 | $9.32 | 2,484,400 | — | — |
| 2000-10-31 | $9.16 | $9.51 | 1,572,400 | — | — |
| 2000-10-30 | $9.28 | $9.64 | 2,551,200 | — | — |
| 2000-10-27 | $9.42 | $9.79 | 1,552,800 | — | — |
| 2000-10-26 | $9.44 | $9.80 | 1,256,800 | — | — |
| 2000-10-25 | $9.52 | $9.88 | 2,066,800 | — | — |
| 2000-10-24 | $9.41 | $9.77 | 2,879,200 | — | — |
| 2000-10-23 | $9.34 | $9.71 | 1,962,000 | — | — |
| 2000-10-20 | $9.23 | $9.59 | 1,706,800 | — | — |
| 2000-10-19 | $9.11 | $9.46 | 3,257,200 | — | — |
| 2000-10-18 | $9.20 | $9.56 | 5,079,200 | — | — |
| 2000-10-17 | $8.84 | $9.19 | 3,225,200 | — | — |
| 2000-10-16 | $8.50 | $8.83 | 2,192,400 | — | — |
| 2000-10-13 | $8.44 | $8.76 | 3,049,200 | — | — |
| 2000-10-12 | $8.39 | $8.72 | 3,464,000 | — | — |
| 2000-10-11 | $8.31 | $8.63 | 4,953,600 | — | — |
| 2000-10-10 | $8.72 | $9.06 | 8,134,400 | — | — |
| 2000-10-09 | $8.61 | $8.94 | 3,513,200 | — | — |
| 2000-10-06 | $8.34 | $8.67 | 1,175,200 | — | — |
| 2000-10-05 | $8.44 | $8.76 | 996,000 | — | — |
| 2000-10-04 | $8.28 | $8.60 | 1,234,400 | — | — |
| 2000-10-03 | $8.20 | $8.52 | 1,609,600 | — | — |
| 2000-10-02 | $8.25 | $8.57 | 1,516,000 | — | — |
| 2000-09-29 | $8.41 | $8.73 | 3,438,800 | — | — |
| 2000-09-28 | $8.63 | $8.96 | 5,825,600 | — | — |
| 2000-09-27 | $8.17 | $8.49 | 2,728,800 | — | — |
| 2000-09-26 | $7.83 | $8.13 | 1,272,800 | — | — |
| 2000-09-25 | $7.81 | $8.12 | 1,962,400 | — | — |
| 2000-09-22 | $7.61 | $7.90 | 1,747,200 | — | — |
| 2000-09-21 | $7.50 | $7.79 | 1,256,800 | — | — |
| 2000-09-20 | $7.52 | $7.81 | 1,354,800 | — | — |
| 2000-09-19 | $7.63 | $7.92 | 2,135,200 | — | — |
| 2000-09-18 | $7.69 | $7.99 | 2,373,200 | — | — |
| 2000-09-15 | $7.94 | $8.24 | 2,155,600 | — | — |
| 2000-09-14 | $7.84 | $8.15 | 2,034,800 | — | — |
| 2000-09-13 | $7.78 | $8.08 | 969,200 | — | — |
| 2000-09-12 | $7.77 | $8.07 | 3,401,200 | — | — |
| 2000-09-11 | $7.58 | $7.87 | 2,492,000 | — | — |
| 2000-09-08 | $7.61 | $7.90 | 2,171,600 | — | — |
| 2000-09-07 | $7.64 | $7.94 | 9,716,800 | — | — |
| 2000-09-06 | $7.41 | $7.69 | 1,219,600 | — | — |
| 2000-09-05 | $7.30 | $7.58 | 970,800 | — | — |
| 2000-09-01 | $7.25 | $7.53 | 1,102,000 | — | — |
| 2000-08-31 | $7.25 | $7.53 | 736,800 | — | — |
| 2000-08-30 | $7.19 | $7.47 | 254,000 | — | — |
| 2000-08-29 | $7.31 | $7.60 | 576,800 | — | — |
| 2000-08-28 | $7.23 | $7.51 | 372,000 | — | — |
| 2000-08-25 | $7.33 | $7.61 | 300,000 | — | — |
| 2000-08-24 | $7.31 | $7.60 | 510,000 | — | — |
| 2000-08-23 | $7.16 | $7.43 | 1,066,400 | — | — |
| 2000-08-22 | $7.45 | $7.74 | 614,000 | — | — |
| 2000-08-21 | $7.39 | $7.68 | 472,800 | — | — |
| 2000-08-18 | $7.48 | $7.77 | 270,800 | — | — |
| 2000-08-17 | $7.50 | $7.79 | 1,213,600 | — | — |
| 2000-08-16 | $7.41 | $7.69 | 556,000 | — | — |
| 2000-08-15 | $7.33 | $7.61 | 766,800 | — | — |
| 2000-08-14 | $7.47 | $7.76 | 636,000 | — | — |
| 2000-08-11 | $7.36 | $7.64 | 494,400 | — | — |
| 2000-08-10 | $7.33 | $7.61 | 7,291,600 | — | — |
| 2000-08-09 | $7.48 | $7.77 | 892,400 | — | — |
| 2000-08-08 | $7.42 | $7.71 | 612,800 | — | — |
| 2000-08-07 | $7.39 | $7.68 | 1,029,600 | — | — |
| 2000-08-04 | $7.31 | $7.60 | 973,200 | — | — |
| 2000-08-03 | $7.39 | $7.68 | 1,048,000 | — | — |
| 2000-08-02 | $7.42 | $7.71 | 1,144,800 | — | — |
| 2000-08-01 | $7.44 | $7.73 | 664,000 | — | — |
| 2000-07-31 | $7.42 | $7.71 | 827,200 | — | — |
| 2000-07-28 | $7.45 | $7.74 | 1,328,800 | — | — |
| 2000-07-27 | $7.44 | $7.73 | 1,245,600 | — | — |
| 2000-07-26 | $7.53 | $7.82 | 2,105,600 | — | — |
| 2000-07-25 | $7.38 | $7.66 | 1,058,800 | — | — |
| 2000-07-24 | $7.35 | $7.64 | 738,400 | — | — |
| 2000-07-21 | $7.22 | $7.50 | 1,454,000 | — | — |
| 2000-07-20 | $7.19 | $7.47 | 2,022,800 | — | — |
| 2000-07-19 | $7.00 | $7.27 | 516,400 | — | — |
| 2000-07-18 | $6.88 | $7.14 | 748,400 | — | — |
| 2000-07-17 | $7.03 | $7.30 | 1,719,600 | — | — |
| 2000-07-14 | $6.86 | $7.13 | 705,600 | — | — |
| 2000-07-13 | $6.73 | $7.00 | 940,800 | — | — |
| 2000-07-12 | $6.78 | $7.04 | 558,400 | — | — |
| 2000-07-11 | $6.80 | $7.06 | 1,067,200 | — | — |
| 2000-07-10 | $6.83 | $7.09 | 603,600 | — | — |
| 2000-07-07 | $6.72 | $6.98 | 580,400 | — | — |
| 2000-07-06 | $6.72 | $6.98 | 682,400 | — | — |
| 2000-07-05 | $6.83 | $7.09 | 1,054,800 | — | — |
| 2000-07-03 | $6.84 | $7.11 | 656,800 | — | — |
| 2000-06-30 | $6.63 | $6.88 | 2,744,800 | — | — |
| 2000-06-29 | $7.08 | $7.35 | 855,600 | — | — |
| 2000-06-28 | $7.06 | $7.34 | 599,200 | — | — |
| 2000-06-27 | $6.97 | $7.24 | 669,600 | — | — |
| 2000-06-26 | $7.05 | $7.32 | 985,200 | — | — |
| 2000-06-23 | $6.88 | $7.14 | 1,128,000 | — | — |
| 2000-06-22 | $6.95 | $7.22 | 769,600 | — | — |
| 2000-06-21 | $7.14 | $7.42 | 1,290,400 | — | — |
| 2000-06-20 | $7.00 | $7.27 | 839,200 | — | — |
| 2000-06-19 | $7.00 | $7.27 | 609,200 | — | — |
| 2000-06-16 | $6.94 | $7.21 | 994,000 | — | — |
| 2000-06-15 | $6.97 | $7.24 | 562,000 | — | — |
| 2000-06-14 | $6.97 | $7.24 | 690,000 | — | — |
| 2000-06-13 | $6.89 | $7.16 | 1,078,400 | — | — |
| 2000-06-12 | $6.95 | $7.22 | 1,270,800 | — | — |
| 2000-06-09 | $6.92 | $7.19 | 1,796,400 | — | — |
| 2000-06-08 | $6.86 | $7.13 | 1,386,400 | — | — |
| 2000-06-07 | $6.91 | $7.17 | 1,268,400 | — | — |
| 2000-06-06 | $6.94 | $7.21 | 956,400 | — | — |
| 2000-06-05 | $6.97 | $7.24 | 1,367,200 | — | — |
| 2000-06-02 | $6.97 | $7.24 | 1,921,600 | — | — |
| 2000-06-01 | $6.97 | $7.24 | 2,939,200 | — | — |
| 2000-05-31 | $6.78 | $7.04 | 1,023,600 | — | — |
| 2000-05-30 | $6.91 | $7.17 | 2,498,000 | — | — |
| 2000-05-26 | $6.86 | $7.13 | 2,360,400 | — | — |
| 2000-05-25 | $6.78 | $7.04 | 839,600 | — | — |
| 2000-05-24 | $6.63 | $6.88 | 618,400 | — | — |
| 2000-05-23 | $6.70 | $6.96 | 996,800 | — | — |
| 2000-05-22 | $6.67 | $6.93 | 485,600 | — | — |
| 2000-05-19 | $6.88 | $7.14 | 7,212,400 | — | — |
| 2000-05-18 | $6.80 | $7.06 | 2,815,200 | — | — |
| 2000-05-17 | $6.44 | $6.69 | 2,344,800 | — | — |
| 2000-05-16 | $6.86 | $7.13 | 3,118,800 | — | — |
| 2000-05-15 | $6.91 | $7.17 | 3,281,600 | — | — |
| 2000-05-12 | $6.91 | $7.17 | 2,123,200 | — | — |
| 2000-05-11 | $6.52 | $6.77 | 1,844,400 | — | — |
| 2000-05-10 | $6.45 | $6.70 | 1,970,800 | — | — |
| 2000-05-09 | $6.50 | $6.75 | 1,834,400 | — | — |
| 2000-05-08 | $6.31 | $6.56 | 722,000 | — | — |
| 2000-05-05 | $6.28 | $6.52 | 1,157,200 | — | — |
| 2000-05-04 | $6.45 | $6.70 | 986,400 | — | — |
| 2000-05-03 | $6.19 | $6.43 | 709,200 | — | — |
| 2000-05-02 | $6.25 | $6.49 | 1,021,600 | — | — |
| 2000-05-01 | $6.30 | $6.54 | 1,129,200 | — | — |
| 2000-04-28 | $6.09 | $6.33 | 1,342,400 | — | — |
| 2000-04-27 | $6.05 | $6.28 | 708,000 | — | — |
| 2000-04-26 | $6.25 | $6.49 | 1,270,400 | — | — |
| 2000-04-25 | $6.31 | $6.56 | 1,804,800 | — | — |
| 2000-04-24 | $6.20 | $6.44 | 1,239,600 | — | — |
| 2000-04-20 | $6.56 | $6.82 | 5,909,200 | — | — |
| 2000-04-19 | $6.14 | $6.38 | 1,764,400 | — | — |
| 2000-04-18 | $5.91 | $6.14 | 907,200 | — | — |
| 2000-04-17 | $5.61 | $5.83 | 871,600 | — | — |
| 2000-04-14 | $5.50 | $5.71 | 2,098,400 | — | — |
| 2000-04-13 | $5.59 | $5.81 | 478,800 | — | — |
| 2000-04-12 | $5.77 | $5.99 | 851,600 | — | — |
| 2000-04-11 | $5.77 | $5.99 | 506,400 | — | — |
| 2000-04-10 | $5.78 | $6.01 | 1,247,200 | — | — |
| 2000-04-07 | $5.97 | $6.20 | 1,148,000 | — | — |
| 2000-04-06 | $5.72 | $5.94 | 1,303,200 | — | — |
| 2000-04-05 | $5.56 | $5.78 | 1,645,600 | — | — |
| 2000-04-04 | $5.06 | $5.26 | 1,719,600 | — | — |
| 2000-04-03 | $5.28 | $5.49 | 969,600 | — | — |
| 2000-03-31 | $5.42 | $5.63 | 2,524,000 | — | — |
| 2000-03-30 | $4.88 | $5.06 | 1,437,600 | — | — |
| 2000-03-29 | $4.75 | $4.93 | 778,800 | — | — |
| 2000-03-28 | $4.84 | $5.03 | 692,800 | — | — |
| 2000-03-27 | $4.91 | $5.10 | 440,000 | — | — |
| 2000-03-24 | $4.95 | $5.14 | 729,600 | — | — |
| 2000-03-23 | $4.94 | $5.13 | 974,400 | — | — |
| 2000-03-22 | $4.91 | $5.10 | 10,311,200 | — | — |
| 2000-03-21 | $4.88 | $5.06 | 407,200 | — | — |
| 2000-03-20 | $4.94 | $5.13 | 757,600 | — | — |
| 2000-03-17 | $5.03 | $5.23 | 897,200 | — | — |
| 2000-03-16 | $4.91 | $5.10 | 847,200 | — | — |
| 2000-03-15 | $4.78 | $4.97 | 1,498,000 | — | — |
| 2000-03-14 | $4.75 | $4.93 | 506,000 | — | — |
| 2000-03-13 | $4.67 | $4.85 | 641,200 | — | — |
| 2000-03-10 | $4.84 | $5.03 | 720,000 | — | — |
| 2000-03-09 | $4.66 | $4.84 | 755,200 | — | — |
| 2000-03-08 | $4.67 | $4.85 | 882,800 | — | — |
| 2000-03-07 | $4.64 | $4.82 | 1,012,000 | — | — |
| 2000-03-06 | $4.55 | $4.72 | 840,000 | — | — |
| 2000-03-03 | $4.64 | $4.82 | 1,879,200 | — | — |
| 2000-03-02 | $4.52 | $4.69 | 1,041,200 | — | — |
| 2000-03-01 | $4.42 | $4.59 | 496,800 | — | — |
| 2000-02-29 | $4.45 | $4.63 | 2,493,200 | — | — |
| 2000-02-28 | $4.36 | $4.53 | 2,339,600 | — | — |
| 2000-02-25 | $4.44 | $4.61 | 753,600 | — | — |
| 2000-02-24 | $4.45 | $4.63 | 572,000 | — | — |
| 2000-02-23 | $4.48 | $4.66 | 715,600 | — | — |
| 2000-02-22 | $4.44 | $4.61 | 993,600 | — | — |
| 2000-02-18 | $4.53 | $4.71 | 1,191,200 | — | — |
| 2000-02-17 | $4.73 | $4.92 | 608,400 | — | — |
| 2000-02-16 | $4.64 | $4.82 | 782,800 | — | — |
| 2000-02-15 | $4.75 | $4.93 | 974,800 | — | — |
| 2000-02-14 | $4.84 | $5.03 | 670,400 | — | — |
| 2000-02-11 | $4.84 | $5.03 | 730,000 | — | — |
| 2000-02-10 | $4.73 | $4.92 | 717,600 | — | — |
| 2000-02-09 | $4.83 | $5.02 | 907,600 | — | — |
| 2000-02-08 | $4.86 | $5.05 | 1,228,800 | — | — |
| 2000-02-07 | $4.92 | $5.11 | 444,000 | — | — |
| 2000-02-04 | $5.00 | $5.19 | 482,800 | — | — |
| 2000-02-03 | $5.08 | $5.27 | 865,200 | — | — |
| 2000-02-02 | $5.16 | $5.36 | 1,092,000 | — | — |
| 2000-02-01 | $5.11 | $5.31 | 487,600 | — | — |
| 2000-01-31 | $4.92 | $5.11 | 1,022,400 | — | — |
| 2000-01-28 | $4.95 | $5.14 | 687,200 | — | — |
| 2000-01-27 | $5.08 | $5.27 | 640,000 | — | — |
| 2000-01-26 | $5.09 | $5.29 | 768,400 | — | — |
| 2000-01-25 | $5.14 | $5.34 | 690,800 | — | — |
| 2000-01-24 | $5.25 | $5.45 | 1,926,000 | — | — |
| 2000-01-21 | $5.48 | $5.70 | 1,690,000 | — | — |
| 2000-01-20 | $5.61 | $5.83 | 4,039,600 | — | — |
| 2000-01-19 | $5.36 | $5.57 | 780,800 | — | — |
| 2000-01-18 | $5.38 | $5.58 | 1,301,200 | — | — |
| 2000-01-14 | $5.42 | $5.63 | 904,000 | — | — |
| 2000-01-13 | $5.44 | $5.65 | 1,471,200 | — | — |
| 2000-01-12 | $5.45 | $5.66 | 2,401,200 | — | — |
| 2000-01-11 | $5.28 | $5.49 | 2,286,400 | — | — |
| 2000-01-10 | $5.06 | $5.26 | 3,460,000 | — | — |
| 2000-01-07 | $5.08 | $5.27 | 13,342,400 | — | — |
| 2000-01-06 | $5.08 | $5.27 | 1,042,400 | — | — |
| 2000-01-05 | $5.05 | $5.24 | 2,352,800 | — | — |
| 2000-01-04 | $5.08 | $5.27 | 1,453,600 | — | — |
| 2000-01-03 | $5.13 | $5.32 | 1,007,600 | — | — |