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
- 1992-05-19 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 | $6.84 | $6.84 | 7,503,400 | — | — |
| 2000-12-28 | $6.78 | $6.78 | 7,771,400 | — | — |
| 2000-12-27 | $6.53 | $6.53 | 5,288,400 | — | — |
| 2000-12-26 | $6.59 | $6.59 | 5,003,600 | — | — |
| 2000-12-22 | $6.47 | $6.47 | 4,848,200 | — | — |
| 2000-12-21 | $6.66 | $6.66 | 2,652,800 | — | — |
| 2000-12-20 | $6.72 | $6.72 | 4,633,800 | — | — |
| 2000-12-19 | $6.66 | $6.66 | 4,307,600 | — | — |
| 2000-12-18 | $6.72 | $6.72 | 7,207,000 | — | — |
| 2000-12-15 | $6.53 | $6.53 | 6,637,200 | — | — |
| 2000-12-14 | $6.59 | $6.59 | 4,782,000 | — | — |
| 2000-12-13 | $6.50 | $6.50 | 4,075,800 | — | — |
| 2000-12-12 | $6.72 | $6.72 | 5,957,200 | — | — |
| 2000-12-11 | $6.53 | $6.53 | 10,905,000 | — | — |
| 2000-12-08 | $6.41 | $6.41 | 5,147,000 | — | — |
| 2000-12-07 | $6.38 | $6.38 | 5,814,200 | — | — |
| 2000-12-06 | $6.13 | $6.13 | 3,675,000 | — | — |
| 2000-12-05 | $6.50 | $6.50 | 4,339,200 | — | — |
| 2000-12-04 | $6.50 | $6.50 | 2,406,400 | — | — |
| 2000-12-01 | $6.53 | $6.53 | 4,313,400 | — | — |
| 2000-11-30 | $6.44 | $6.44 | 4,999,200 | — | — |
| 2000-11-29 | $6.56 | $6.56 | 11,101,600 | — | — |
| 2000-11-28 | $6.81 | $6.81 | 6,620,400 | — | — |
| 2000-11-27 | $7.00 | $7.00 | 5,517,600 | — | — |
| 2000-11-24 | $7.31 | $7.31 | 991,400 | — | — |
| 2000-11-22 | $7.09 | $7.09 | 5,036,200 | — | — |
| 2000-11-21 | $7.19 | $7.19 | 8,038,400 | — | — |
| 2000-11-20 | $7.59 | $7.59 | 3,581,200 | — | — |
| 2000-11-17 | $7.50 | $7.50 | 4,442,200 | — | — |
| 2000-11-16 | $7.47 | $7.47 | 3,043,600 | — | — |
| 2000-11-15 | $7.28 | $7.28 | 3,789,800 | — | — |
| 2000-11-14 | $7.50 | $7.50 | 2,261,400 | — | — |
| 2000-11-13 | $7.44 | $7.44 | 1,527,400 | — | — |
| 2000-11-10 | $7.47 | $7.47 | 4,235,400 | — | — |
| 2000-11-09 | $7.69 | $7.69 | 2,287,000 | — | — |
| 2000-11-08 | $7.88 | $7.88 | 1,990,000 | — | — |
| 2000-11-07 | $8.03 | $8.03 | 2,041,800 | — | — |
| 2000-11-06 | $8.03 | $8.03 | 3,737,200 | — | — |
| 2000-11-03 | $8.25 | $8.25 | 4,477,800 | — | — |
| 2000-11-02 | $8.06 | $8.06 | 4,287,800 | — | — |
| 2000-11-01 | $7.78 | $7.78 | 4,631,200 | — | — |
| 2000-10-31 | $7.97 | $7.97 | 3,499,600 | — | — |
| 2000-10-30 | $8.13 | $8.13 | 2,542,000 | — | — |
| 2000-10-27 | $8.03 | $8.03 | 1,939,000 | — | — |
| 2000-10-26 | $8.03 | $8.03 | 2,846,600 | — | — |
| 2000-10-25 | $7.97 | $7.97 | 3,334,200 | — | — |
| 2000-10-24 | $7.97 | $7.97 | 2,153,200 | — | — |
| 2000-10-23 | $8.00 | $8.00 | 1,503,600 | — | — |
| 2000-10-20 | $7.91 | $7.91 | 1,626,400 | — | — |
| 2000-10-19 | $7.88 | $7.88 | 3,257,400 | — | — |
| 2000-10-18 | $8.03 | $8.03 | 7,075,800 | — | — |
| 2000-10-17 | $7.75 | $7.75 | 3,216,800 | — | — |
| 2000-10-16 | $7.84 | $7.84 | 6,350,600 | — | — |
| 2000-10-13 | $7.44 | $7.44 | 4,924,800 | — | — |
| 2000-10-12 | $7.25 | $7.25 | 1,948,800 | — | — |
| 2000-10-11 | $7.50 | $7.50 | 4,805,400 | — | — |
| 2000-10-10 | $7.47 | $7.47 | 3,117,200 | — | — |
| 2000-10-09 | $7.53 | $7.53 | 1,127,800 | — | — |
| 2000-10-06 | $7.63 | $7.63 | 5,786,000 | — | — |
| 2000-10-05 | $7.91 | $7.91 | 3,074,000 | — | — |
| 2000-10-04 | $7.78 | $7.78 | 4,240,600 | — | — |
| 2000-10-03 | $8.19 | $8.19 | 3,490,400 | — | — |
| 2000-10-02 | $8.00 | $8.00 | 3,445,600 | — | — |
| 2000-09-29 | $8.22 | $8.22 | 4,380,000 | — | — |
| 2000-09-28 | $8.41 | $8.41 | 3,868,600 | — | — |
| 2000-09-27 | $8.19 | $8.19 | 3,880,600 | — | — |
| 2000-09-26 | $8.50 | $8.50 | 3,314,200 | — | — |
| 2000-09-25 | $9.00 | $9.00 | 3,281,200 | — | — |
| 2000-09-22 | $9.00 | $9.00 | 2,707,800 | — | — |
| 2000-09-21 | $9.28 | $9.28 | 1,104,400 | — | — |
| 2000-09-20 | $9.13 | $9.13 | 1,550,800 | — | — |
| 2000-09-19 | $9.38 | $9.38 | 2,069,600 | — | — |
| 2000-09-18 | $9.56 | $9.56 | 1,859,400 | — | — |
| 2000-09-15 | $9.53 | $9.53 | 4,199,800 | — | — |
| 2000-09-14 | $9.22 | $9.22 | 2,807,800 | — | — |
| 2000-09-13 | $9.38 | $9.38 | 1,867,600 | — | — |
| 2000-09-12 | $9.50 | $9.50 | 2,467,800 | — | — |
| 2000-09-11 | $9.53 | $9.53 | 3,517,800 | — | — |
| 2000-09-08 | $9.34 | $9.34 | 1,956,200 | — | — |
| 2000-09-07 | $9.16 | $9.16 | 1,010,400 | — | — |
| 2000-09-06 | $9.28 | $9.28 | 1,280,600 | — | — |
| 2000-09-05 | $9.31 | $9.31 | 3,381,000 | — | — |
| 2000-09-01 | $9.28 | $9.28 | 1,454,600 | — | — |
| 2000-08-31 | $9.48 | $9.48 | 4,476,200 | — | — |
| 2000-08-30 | $9.41 | $9.41 | 6,941,000 | — | — |
| 2000-08-29 | $9.00 | $9.00 | 3,625,200 | — | — |
| 2000-08-28 | $9.09 | $9.09 | 3,755,000 | — | — |
| 2000-08-25 | $8.88 | $8.88 | 3,547,600 | — | — |
| 2000-08-24 | $8.84 | $8.84 | 3,017,400 | — | — |
| 2000-08-23 | $8.91 | $8.91 | 4,233,200 | — | — |
| 2000-08-22 | $8.59 | $8.59 | 4,154,200 | — | — |
| 2000-08-21 | $8.91 | $8.91 | 12,321,000 | — | — |
| 2000-08-18 | $8.19 | $8.19 | 4,649,400 | — | — |
| 2000-08-17 | $8.19 | $8.19 | 3,514,600 | — | — |
| 2000-08-16 | $8.13 | $8.13 | 6,857,200 | — | — |
| 2000-08-15 | $8.06 | $8.06 | 3,237,000 | — | — |
| 2000-08-14 | $8.22 | $8.22 | 2,896,800 | — | — |
| 2000-08-11 | $8.31 | $8.31 | 7,580,000 | — | — |
| 2000-08-10 | $8.28 | $8.28 | 3,144,600 | — | — |
| 2000-08-09 | $8.31 | $8.31 | 4,220,400 | — | — |
| 2000-08-08 | $8.56 | $8.56 | 4,654,000 | — | — |
| 2000-08-07 | $8.80 | $8.80 | 1,482,000 | — | — |
| 2000-08-04 | $8.88 | $8.88 | 1,530,800 | — | — |
| 2000-08-03 | $8.88 | $8.88 | 5,918,400 | — | — |
| 2000-08-02 | $9.06 | $9.06 | 8,402,800 | — | — |
| 2000-08-01 | $8.75 | $8.75 | 4,668,600 | — | — |
| 2000-07-31 | $8.28 | $8.28 | 4,121,600 | — | — |
| 2000-07-28 | $8.56 | $8.56 | 2,323,200 | — | — |
| 2000-07-27 | $9.09 | $9.09 | 3,240,400 | — | — |
| 2000-07-26 | $8.75 | $8.75 | 4,924,600 | — | — |
| 2000-07-25 | $8.50 | $8.50 | 7,209,000 | — | — |
| 2000-07-24 | $8.53 | $8.53 | 5,783,800 | — | — |
| 2000-07-21 | $8.75 | $8.75 | 4,260,200 | — | — |
| 2000-07-20 | $8.84 | $8.84 | 9,620,200 | — | — |
| 2000-07-19 | $9.44 | $9.44 | 26,268,400 | — | — |
| 2000-07-18 | $12.88 | $12.88 | 3,034,600 | — | — |
| 2000-07-17 | $13.28 | $13.28 | 4,133,600 | — | — |
| 2000-07-14 | $12.72 | $12.72 | 2,916,000 | — | — |
| 2000-07-13 | $12.94 | $12.94 | 10,714,600 | — | — |
| 2000-07-12 | $13.00 | $13.00 | 7,790,000 | — | — |
| 2000-07-11 | $11.91 | $11.91 | 2,283,600 | — | — |
| 2000-07-10 | $12.03 | $12.03 | 3,651,400 | — | — |
| 2000-07-07 | $11.69 | $11.69 | 4,723,400 | — | — |
| 2000-07-06 | $11.22 | $11.22 | 3,153,000 | — | — |
| 2000-07-05 | $10.81 | $10.81 | 2,414,000 | — | — |
| 2000-07-03 | $10.91 | $10.91 | 792,000 | — | — |
| 2000-06-30 | $10.97 | $10.97 | 1,844,200 | — | — |
| 2000-06-29 | $10.91 | $10.91 | 1,983,000 | — | — |
| 2000-06-28 | $10.85 | $10.85 | 2,315,200 | — | — |
| 2000-06-27 | $10.63 | $10.63 | 2,662,400 | — | — |
| 2000-06-26 | $10.94 | $10.94 | 2,255,400 | — | — |
| 2000-06-23 | $10.84 | $10.84 | 2,413,600 | — | — |
| 2000-06-22 | $11.00 | $11.00 | 1,944,400 | — | — |
| 2000-06-21 | $11.50 | $11.50 | 2,101,600 | — | — |
| 2000-06-20 | $11.44 | $11.44 | 2,564,400 | — | — |
| 2000-06-19 | $11.66 | $11.66 | 2,783,400 | — | — |
| 2000-06-16 | $12.16 | $12.16 | 2,800,400 | — | — |
| 2000-06-15 | $12.44 | $12.44 | 2,601,200 | — | — |
| 2000-06-14 | $12.34 | $12.34 | 1,869,400 | — | — |
| 2000-06-13 | $12.22 | $12.22 | 2,782,400 | — | — |
| 2000-06-12 | $11.84 | $11.84 | 1,662,200 | — | — |
| 2000-06-09 | $11.78 | $11.78 | 1,658,000 | — | — |
| 2000-06-08 | $11.72 | $11.72 | 3,187,200 | — | — |
| 2000-06-07 | $11.50 | $11.50 | 2,429,600 | — | — |
| 2000-06-06 | $11.50 | $11.50 | 2,783,400 | — | — |
| 2000-06-05 | $11.59 | $11.59 | 3,376,800 | — | — |
| 2000-06-02 | $11.38 | $11.38 | 9,455,800 | — | — |
| 2000-06-01 | $11.97 | $11.97 | 4,797,000 | — | — |
| 2000-05-31 | $12.81 | $12.81 | 1,226,800 | — | — |
| 2000-05-30 | $13.06 | $13.06 | 2,959,000 | — | — |
| 2000-05-26 | $12.53 | $12.53 | 1,830,400 | — | — |
| 2000-05-25 | $12.91 | $12.91 | 5,114,400 | — | — |
| 2000-05-24 | $12.38 | $12.38 | 1,761,000 | — | — |
| 2000-05-23 | $12.38 | $12.38 | 1,252,200 | — | — |
| 2000-05-22 | $12.50 | $12.50 | 2,660,600 | — | — |
| 2000-05-19 | $12.97 | $12.97 | 4,410,800 | — | — |
| 2000-05-18 | $13.13 | $13.13 | 8,017,600 | — | — |
| 2000-05-17 | $12.66 | $12.66 | 1,773,200 | — | — |
| 2000-05-16 | $12.50 | $12.50 | 3,202,400 | — | — |
| 2000-05-15 | $12.56 | $12.56 | 3,847,200 | — | — |
| 2000-05-12 | $12.03 | $12.03 | 7,141,400 | — | — |
| 2000-05-11 | $12.63 | $12.63 | 6,327,400 | — | — |
| 2000-05-10 | $13.34 | $13.34 | 3,333,400 | — | — |
| 2000-05-09 | $14.16 | $14.16 | 7,047,200 | — | — |
| 2000-05-08 | $13.69 | $13.69 | 2,370,400 | — | — |
| 2000-05-05 | $13.28 | $13.28 | 2,342,400 | — | — |
| 2000-05-04 | $13.16 | $13.16 | 2,415,800 | — | — |
| 2000-05-03 | $13.47 | $13.47 | 2,615,200 | — | — |
| 2000-05-02 | $13.75 | $13.75 | 4,888,600 | — | — |
| 2000-05-01 | $13.28 | $13.28 | 2,574,200 | — | — |
| 2000-04-28 | $13.25 | $13.25 | 1,990,800 | — | — |
| 2000-04-27 | $13.50 | $13.50 | 3,036,200 | — | — |
| 2000-04-26 | $13.63 | $13.63 | 2,877,200 | — | — |
| 2000-04-25 | $13.94 | $13.94 | 8,023,800 | — | — |
| 2000-04-24 | $12.69 | $12.69 | 4,621,600 | — | — |
| 2000-04-20 | $12.16 | $12.16 | 4,724,200 | — | — |
| 2000-04-19 | $12.63 | $12.63 | 12,817,200 | — | — |
| 2000-04-18 | $11.53 | $11.53 | 4,616,600 | — | — |
| 2000-04-17 | $10.56 | $10.56 | 2,638,200 | — | — |
| 2000-04-14 | $10.88 | $10.88 | 4,051,400 | — | — |
| 2000-04-13 | $11.25 | $11.25 | 5,708,600 | — | — |
| 2000-04-12 | $10.91 | $10.91 | 4,648,600 | — | — |
| 2000-04-11 | $10.53 | $10.53 | 2,848,200 | — | — |
| 2000-04-10 | $10.56 | $10.56 | 1,540,600 | — | — |
| 2000-04-07 | $10.50 | $10.50 | 1,232,400 | — | — |
| 2000-04-06 | $10.63 | $10.63 | 1,874,400 | — | — |
| 2000-04-05 | $10.50 | $10.50 | 2,719,000 | — | — |
| 2000-04-04 | $10.56 | $10.56 | 4,836,400 | — | — |
| 2000-04-03 | $10.34 | $10.34 | 2,554,200 | — | — |
| 2000-03-31 | $10.66 | $10.66 | 2,495,400 | — | — |
| 2000-03-30 | $10.13 | $10.13 | 2,788,000 | — | — |
| 2000-03-29 | $10.47 | $10.47 | 2,292,800 | — | — |
| 2000-03-28 | $10.69 | $10.69 | 2,322,400 | — | — |
| 2000-03-27 | $10.97 | $10.97 | 1,312,800 | — | — |
| 2000-03-24 | $11.16 | $11.16 | 3,060,200 | — | — |
| 2000-03-23 | $11.03 | $11.03 | 2,679,800 | — | — |
| 2000-03-22 | $11.03 | $11.03 | 2,488,800 | — | — |
| 2000-03-21 | $10.84 | $10.84 | 2,274,600 | — | — |
| 2000-03-20 | $10.97 | $10.97 | 2,880,400 | — | — |
| 2000-03-17 | $11.50 | $11.50 | 4,237,000 | — | — |
| 2000-03-16 | $12.38 | $12.38 | 4,426,600 | — | — |
| 2000-03-15 | $10.66 | $10.66 | 3,220,600 | — | — |
| 2000-03-14 | $10.34 | $10.34 | 2,558,200 | — | — |
| 2000-03-13 | $10.47 | $10.47 | 2,777,200 | — | — |
| 2000-03-10 | $10.69 | $10.69 | 7,961,400 | — | — |
| 2000-03-09 | $10.66 | $10.66 | 10,391,200 | — | — |
| 2000-03-08 | $9.56 | $9.56 | 3,159,200 | — | — |
| 2000-03-07 | $9.03 | $9.03 | 2,052,800 | — | — |
| 2000-03-06 | $9.38 | $9.38 | 2,571,400 | — | — |
| 2000-03-03 | $9.00 | $9.00 | 2,277,600 | — | — |
| 2000-03-02 | $8.91 | $8.91 | 1,550,800 | — | — |
| 2000-03-01 | $8.95 | $8.95 | 3,366,600 | — | — |
| 2000-02-29 | $9.13 | $9.13 | 2,373,000 | — | — |
| 2000-02-28 | $9.00 | $9.00 | 1,783,200 | — | — |
| 2000-02-25 | $8.94 | $8.94 | 3,895,200 | — | — |
| 2000-02-24 | $9.31 | $9.31 | 3,934,200 | — | — |
| 2000-02-23 | $9.50 | $9.50 | 3,220,200 | — | — |
| 2000-02-22 | $9.72 | $9.72 | 2,405,800 | — | — |
| 2000-02-18 | $9.63 | $9.63 | 3,751,400 | — | — |
| 2000-02-17 | $9.81 | $9.81 | 4,494,200 | — | — |
| 2000-02-16 | $9.47 | $9.47 | 4,312,600 | — | — |
| 2000-02-15 | $9.81 | $9.81 | 3,967,000 | — | — |
| 2000-02-14 | $9.69 | $9.69 | 4,690,000 | — | — |
| 2000-02-11 | $9.50 | $9.50 | 5,154,800 | — | — |
| 2000-02-10 | $9.97 | $9.97 | 8,131,800 | — | — |
| 2000-02-09 | $10.53 | $10.53 | 12,934,400 | — | — |
| 2000-02-08 | $9.63 | $9.63 | 4,282,400 | — | — |
| 2000-02-07 | $9.56 | $9.56 | 4,417,200 | — | — |
| 2000-02-04 | $9.75 | $9.75 | 4,558,000 | — | — |
| 2000-02-03 | $9.97 | $9.97 | 5,177,800 | — | — |
| 2000-02-02 | $10.50 | $10.50 | 4,037,400 | — | — |
| 2000-02-01 | $10.19 | $10.19 | 1,916,000 | — | — |
| 2000-01-31 | $10.38 | $10.38 | 3,185,000 | — | — |
| 2000-01-28 | $10.44 | $10.44 | 2,215,800 | — | — |
| 2000-01-27 | $10.56 | $10.56 | 2,382,000 | — | — |
| 2000-01-26 | $10.59 | $10.59 | 2,543,200 | — | — |
| 2000-01-25 | $10.41 | $10.41 | 2,151,400 | — | — |
| 2000-01-24 | $10.56 | $10.56 | 3,930,400 | — | — |
| 2000-01-21 | $10.34 | $10.34 | 5,543,400 | — | — |
| 2000-01-20 | $10.56 | $10.56 | 4,937,400 | — | — |
| 2000-01-19 | $11.34 | $11.34 | 5,204,200 | — | — |
| 2000-01-18 | $11.63 | $11.63 | 2,849,400 | — | — |
| 2000-01-14 | $11.50 | $11.50 | 5,893,800 | — | — |
| 2000-01-13 | $11.34 | $11.34 | 5,666,600 | — | — |
| 2000-01-12 | $11.44 | $11.44 | 2,574,400 | — | — |
| 2000-01-11 | $11.84 | $11.84 | 3,700,000 | — | — |
| 2000-01-10 | $12.00 | $12.00 | 3,811,600 | — | — |
| 2000-01-07 | $12.41 | $12.41 | 6,017,800 | — | — |
| 2000-01-06 | $12.88 | $12.88 | 5,055,000 | — | — |
| 2000-01-05 | $12.53 | $12.53 | 7,865,600 | — | — |
| 2000-01-04 | $11.69 | $11.69 | 6,709,600 | — | — |
| 2000-01-03 | $11.50 | $11.50 | 4,971,400 | — | — |