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
- 1980-03-17 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 | $7.44 | $8.83 | 1,566,600 | — | — |
| 2000-12-28 | $7.31 | $8.68 | 1,364,100 | — | — |
| 2000-12-27 | $7.56 | $8.98 | 1,860,200 | — | — |
| 2000-12-26 | $7.06 | $8.38 | 2,324,300 | — | — |
| 2000-12-22 | $6.13 | $7.27 | 1,962,800 | — | — |
| 2000-12-21 | $5.13 | $6.08 | 1,431,400 | — | — |
| 2000-12-20 | $5.25 | $6.23 | 1,880,000 | — | — |
| 2000-12-19 | $4.50 | $5.34 | 1,573,000 | — | — |
| 2000-12-18 | $5.13 | $6.08 | 3,187,900 | — | — |
| 2000-12-15 | $4.31 | $5.12 | 2,975,200 | — | — |
| 2000-12-14 | $4.25 | $5.04 | 2,363,900 | — | — |
| 2000-12-13 | $4.06 | $4.82 | 3,746,400 | — | — |
| 2000-12-12 | $3.56 | $4.23 | 2,389,100 | — | — |
| 2000-12-11 | $3.25 | $3.86 | 4,074,300 | — | — |
| 2000-12-08 | $3.13 | $3.71 | 13,231,800 | — | — |
| 2000-12-07 | $3.50 | $4.15 | 2,783,700 | — | — |
| 2000-12-06 | $3.94 | $4.67 | 1,386,300 | — | — |
| 2000-12-05 | $3.94 | $4.67 | 3,123,300 | — | — |
| 2000-12-04 | $4.31 | $5.12 | 1,452,600 | — | — |
| 2000-12-01 | $4.25 | $5.04 | 1,143,400 | — | — |
| 2000-11-30 | $4.06 | $4.82 | 1,719,800 | — | — |
| 2000-11-29 | $4.06 | $4.82 | 1,347,700 | — | — |
| 2000-11-28 | $4.06 | $4.82 | 4,814,900 | — | — |
| 2000-11-27 | $4.81 | $5.71 | 1,656,300 | — | — |
| 2000-11-24 | $4.63 | $5.49 | 903,300 | — | — |
| 2000-11-22 | $4.94 | $5.86 | 1,607,100 | — | — |
| 2000-11-21 | $5.25 | $6.23 | 2,152,000 | — | — |
| 2000-11-20 | $5.63 | $6.68 | 3,153,700 | — | — |
| 2000-11-17 | $4.25 | $5.04 | 5,167,800 | — | — |
| 2000-11-16 | $6.44 | $7.64 | 2,574,600 | — | — |
| 2000-11-15 | $7.75 | $9.20 | 946,400 | — | — |
| 2000-11-14 | $7.94 | $9.42 | 862,400 | — | — |
| 2000-11-13 | $8.19 | $9.72 | 738,300 | — | — |
| 2000-11-10 | $7.88 | $9.35 | 1,017,000 | — | — |
| 2000-11-09 | $8.44 | $10.01 | 832,200 | — | — |
| 2000-11-08 | $8.75 | $10.39 | 583,700 | — | — |
| 2000-11-07 | $9.06 | $10.76 | 563,100 | — | — |
| 2000-11-06 | $8.81 | $10.46 | 542,400 | — | — |
| 2000-11-03 | $9.00 | $10.68 | 420,200 | — | — |
| 2000-11-02 | $9.31 | $11.05 | 431,000 | — | — |
| 2000-11-01 | $9.25 | $10.68 | 898,300 | — | — |
| 2000-10-31 | $9.13 | $10.54 | 497,800 | — | — |
| 2000-10-30 | $9.25 | $10.68 | 734,800 | — | — |
| 2000-10-27 | $8.50 | $9.82 | 380,800 | — | — |
| 2000-10-26 | $8.63 | $9.96 | 427,800 | — | — |
| 2000-10-25 | $8.81 | $10.18 | 380,100 | — | — |
| 2000-10-24 | $8.94 | $10.32 | 320,500 | — | — |
| 2000-10-23 | $8.81 | $10.18 | 299,800 | — | — |
| 2000-10-20 | $9.25 | $10.68 | 692,600 | — | — |
| 2000-10-19 | $8.94 | $10.32 | 455,600 | — | — |
| 2000-10-18 | $8.44 | $9.74 | 391,100 | — | — |
| 2000-10-17 | $9.00 | $10.39 | 773,400 | — | — |
| 2000-10-16 | $9.06 | $10.47 | 344,300 | — | — |
| 2000-10-13 | $9.00 | $10.39 | 565,600 | — | — |
| 2000-10-12 | $9.31 | $10.75 | 259,100 | — | — |
| 2000-10-11 | $9.56 | $11.04 | 383,800 | — | — |
| 2000-10-10 | $9.69 | $11.19 | 445,000 | — | — |
| 2000-10-09 | $10.38 | $11.98 | 430,800 | — | — |
| 2000-10-06 | $9.50 | $10.97 | 836,600 | — | — |
| 2000-10-05 | $9.63 | $11.12 | 1,215,800 | — | — |
| 2000-10-04 | $10.44 | $12.05 | 1,238,000 | — | — |
| 2000-10-03 | $10.44 | $12.05 | 526,400 | — | — |
| 2000-10-02 | $10.44 | $12.05 | 1,296,700 | — | — |
| 2000-09-29 | $10.69 | $12.34 | 797,500 | — | — |
| 2000-09-28 | $10.63 | $12.27 | 4,418,100 | — | — |
| 2000-09-27 | $10.63 | $12.27 | 409,100 | — | — |
| 2000-09-26 | $10.75 | $12.41 | 383,100 | — | — |
| 2000-09-25 | $10.88 | $12.56 | 430,800 | — | — |
| 2000-09-22 | $10.94 | $12.63 | 723,100 | — | — |
| 2000-09-21 | $11.06 | $12.78 | 871,500 | — | — |
| 2000-09-20 | $10.75 | $12.41 | 1,237,000 | — | — |
| 2000-09-19 | $10.44 | $12.05 | 667,600 | — | — |
| 2000-09-18 | $10.31 | $11.91 | 542,900 | — | — |
| 2000-09-15 | $10.44 | $12.05 | 718,000 | — | — |
| 2000-09-14 | $10.81 | $12.49 | 636,700 | — | — |
| 2000-09-13 | $11.25 | $12.99 | 668,200 | — | — |
| 2000-09-12 | $11.56 | $13.35 | 410,600 | — | — |
| 2000-09-11 | $11.94 | $13.79 | 576,100 | — | — |
| 2000-09-08 | $11.75 | $13.57 | 1,062,700 | — | — |
| 2000-09-07 | $12.13 | $14.00 | 999,700 | — | — |
| 2000-09-06 | $13.19 | $15.23 | 516,200 | — | — |
| 2000-09-05 | $13.00 | $15.01 | 504,700 | — | — |
| 2000-09-01 | $12.81 | $14.80 | 268,100 | — | — |
| 2000-08-31 | $12.94 | $14.94 | 503,200 | — | — |
| 2000-08-30 | $13.25 | $15.30 | 1,204,600 | — | — |
| 2000-08-29 | $12.94 | $14.94 | 458,800 | — | — |
| 2000-08-28 | $13.38 | $15.45 | 263,500 | — | — |
| 2000-08-25 | $13.19 | $15.23 | 280,500 | — | — |
| 2000-08-24 | $13.31 | $15.37 | 307,600 | — | — |
| 2000-08-23 | $13.38 | $15.45 | 1,294,300 | — | — |
| 2000-08-22 | $13.56 | $15.66 | 264,900 | — | — |
| 2000-08-21 | $13.94 | $16.10 | 495,500 | — | — |
| 2000-08-18 | $13.63 | $15.73 | 173,100 | — | — |
| 2000-08-17 | $13.75 | $15.88 | 244,500 | — | — |
| 2000-08-16 | $13.88 | $16.02 | 395,100 | — | — |
| 2000-08-15 | $13.69 | $15.81 | 781,900 | — | — |
| 2000-08-14 | $14.06 | $16.24 | 755,000 | — | — |
| 2000-08-11 | $14.00 | $16.17 | 393,000 | — | — |
| 2000-08-10 | $13.94 | $16.10 | 240,000 | — | — |
| 2000-08-09 | $13.94 | $16.10 | 262,200 | — | — |
| 2000-08-08 | $14.06 | $16.24 | 313,700 | — | — |
| 2000-08-07 | $14.44 | $16.67 | 578,400 | — | — |
| 2000-08-04 | $14.38 | $16.60 | 589,600 | — | — |
| 2000-08-03 | $14.06 | $16.24 | 408,600 | — | — |
| 2000-08-02 | $14.25 | $16.17 | 497,500 | — | — |
| 2000-08-01 | $14.38 | $16.31 | 302,100 | — | — |
| 2000-07-31 | $13.94 | $15.81 | 288,600 | — | — |
| 2000-07-28 | $13.88 | $15.74 | 194,600 | — | — |
| 2000-07-27 | $14.06 | $15.95 | 393,700 | — | — |
| 2000-07-26 | $14.09 | $15.99 | 573,000 | — | — |
| 2000-07-25 | $14.56 | $16.52 | 715,800 | — | — |
| 2000-07-24 | $15.13 | $17.16 | 208,700 | — | — |
| 2000-07-21 | $15.13 | $17.16 | 263,700 | — | — |
| 2000-07-20 | $15.38 | $17.44 | 248,200 | — | — |
| 2000-07-19 | $15.44 | $17.51 | 219,400 | — | — |
| 2000-07-18 | $15.50 | $17.59 | 158,900 | — | — |
| 2000-07-17 | $15.34 | $17.41 | 442,000 | — | — |
| 2000-07-14 | $15.63 | $17.73 | 334,400 | — | — |
| 2000-07-13 | $15.69 | $17.80 | 219,800 | — | — |
| 2000-07-12 | $15.44 | $17.51 | 414,900 | — | — |
| 2000-07-11 | $15.94 | $18.08 | 674,500 | — | — |
| 2000-07-10 | $15.63 | $17.73 | 1,292,000 | — | — |
| 2000-07-07 | $14.81 | $16.81 | 346,600 | — | — |
| 2000-07-06 | $15.06 | $17.09 | 319,300 | — | — |
| 2000-07-05 | $15.00 | $17.02 | 233,800 | — | — |
| 2000-07-03 | $15.25 | $17.30 | 117,600 | — | — |
| 2000-06-30 | $15.00 | $17.02 | 653,700 | — | — |
| 2000-06-29 | $14.88 | $16.88 | 857,200 | — | — |
| 2000-06-28 | $15.14 | $17.18 | 796,300 | — | — |
| 2000-06-27 | $15.31 | $17.37 | 1,343,400 | — | — |
| 2000-06-26 | $15.88 | $18.01 | 185,700 | — | — |
| 2000-06-23 | $16.13 | $18.29 | 155,400 | — | — |
| 2000-06-22 | $15.94 | $18.08 | 353,300 | — | — |
| 2000-06-21 | $16.00 | $18.15 | 254,400 | — | — |
| 2000-06-20 | $16.13 | $18.29 | 343,700 | — | — |
| 2000-06-19 | $16.44 | $18.65 | 388,600 | — | — |
| 2000-06-16 | $17.13 | $19.43 | 472,600 | — | — |
| 2000-06-15 | $17.06 | $19.36 | 530,900 | — | — |
| 2000-06-14 | $16.94 | $19.22 | 303,900 | — | — |
| 2000-06-13 | $16.44 | $18.65 | 409,500 | — | — |
| 2000-06-12 | $16.69 | $18.93 | 183,600 | — | — |
| 2000-06-09 | $17.00 | $19.29 | 214,600 | — | — |
| 2000-06-08 | $17.19 | $19.50 | 302,700 | — | — |
| 2000-06-07 | $17.25 | $19.57 | 592,900 | — | — |
| 2000-06-06 | $18.00 | $20.42 | 638,400 | — | — |
| 2000-06-05 | $17.75 | $20.14 | 356,200 | — | — |
| 2000-06-02 | $17.50 | $19.85 | 476,400 | — | — |
| 2000-06-01 | $17.63 | $20.00 | 531,900 | — | — |
| 2000-05-31 | $17.13 | $19.43 | 474,800 | — | — |
| 2000-05-30 | $17.38 | $19.71 | 550,900 | — | — |
| 2000-05-26 | $16.56 | $18.79 | 321,500 | — | — |
| 2000-05-25 | $16.94 | $19.22 | 705,000 | — | — |
| 2000-05-24 | $17.00 | $19.29 | 429,000 | — | — |
| 2000-05-23 | $17.44 | $19.78 | 331,000 | — | — |
| 2000-05-22 | $17.75 | $20.14 | 359,800 | — | — |
| 2000-05-19 | $17.50 | $19.85 | 261,500 | — | — |
| 2000-05-18 | $17.88 | $20.28 | 369,900 | — | — |
| 2000-05-17 | $17.50 | $19.85 | 332,700 | — | — |
| 2000-05-16 | $17.56 | $19.93 | 356,700 | — | — |
| 2000-05-15 | $17.31 | $19.64 | 413,000 | — | — |
| 2000-05-12 | $17.44 | $19.78 | 714,500 | — | — |
| 2000-05-11 | $16.88 | $19.15 | 4,508,300 | — | — |
| 2000-05-10 | $15.94 | $18.08 | 388,700 | — | — |
| 2000-05-09 | $16.38 | $18.58 | 305,200 | — | — |
| 2000-05-08 | $16.19 | $18.37 | 297,500 | — | — |
| 2000-05-05 | $16.13 | $18.29 | 614,100 | — | — |
| 2000-05-04 | $15.75 | $17.87 | 353,300 | — | — |
| 2000-05-03 | $15.75 | $17.87 | 618,900 | — | — |
| 2000-05-02 | $16.00 | $18.15 | 557,400 | — | — |
| 2000-05-01 | $16.56 | $18.51 | 331,700 | — | — |
| 2000-04-28 | $16.25 | $18.16 | 576,300 | — | — |
| 2000-04-27 | $16.50 | $18.44 | 550,100 | — | — |
| 2000-04-26 | $16.63 | $18.58 | 409,700 | — | — |
| 2000-04-25 | $17.25 | $19.28 | 502,400 | — | — |
| 2000-04-24 | $16.69 | $18.65 | 531,000 | — | — |
| 2000-04-20 | $16.75 | $18.72 | 823,700 | — | — |
| 2000-04-19 | $17.00 | $19.00 | 486,700 | — | — |
| 2000-04-18 | $16.69 | $18.65 | 411,900 | — | — |
| 2000-04-17 | $16.63 | $18.58 | 603,900 | — | — |
| 2000-04-14 | $16.56 | $18.51 | 749,800 | — | — |
| 2000-04-13 | $17.25 | $19.28 | 624,700 | — | — |
| 2000-04-12 | $17.06 | $19.07 | 628,000 | — | — |
| 2000-04-11 | $17.19 | $19.21 | 568,100 | — | — |
| 2000-04-10 | $17.44 | $19.49 | 810,500 | — | — |
| 2000-04-07 | $16.63 | $18.58 | 561,500 | — | — |
| 2000-04-06 | $16.56 | $18.51 | 1,058,400 | — | — |
| 2000-04-05 | $16.31 | $18.23 | 644,700 | — | — |
| 2000-04-04 | $15.94 | $17.81 | 1,392,700 | — | — |
| 2000-04-03 | $15.94 | $17.81 | 468,600 | — | — |
| 2000-03-31 | $16.00 | $17.88 | 845,500 | — | — |
| 2000-03-30 | $15.38 | $17.18 | 614,900 | — | — |
| 2000-03-29 | $15.63 | $17.46 | 863,600 | — | — |
| 2000-03-28 | $15.94 | $17.81 | 752,300 | — | — |
| 2000-03-27 | $15.88 | $17.74 | 616,700 | — | — |
| 2000-03-24 | $16.63 | $18.58 | 432,800 | — | — |
| 2000-03-23 | $16.69 | $18.65 | 833,200 | — | — |
| 2000-03-22 | $16.56 | $18.51 | 1,141,700 | — | — |
| 2000-03-21 | $16.88 | $18.86 | 655,400 | — | — |
| 2000-03-20 | $16.75 | $18.72 | 634,200 | — | — |
| 2000-03-17 | $16.31 | $18.23 | 1,233,800 | — | — |
| 2000-03-16 | $16.19 | $18.09 | 1,173,900 | — | — |
| 2000-03-15 | $15.00 | $16.76 | 808,300 | — | — |
| 2000-03-14 | $14.06 | $15.71 | 781,200 | — | — |
| 2000-03-13 | $14.19 | $15.85 | 647,800 | — | — |
| 2000-03-10 | $13.63 | $15.22 | 770,400 | — | — |
| 2000-03-09 | $13.94 | $15.57 | 767,300 | — | — |
| 2000-03-08 | $13.81 | $15.43 | 1,501,400 | — | — |
| 2000-03-07 | $13.13 | $14.67 | 762,800 | — | — |
| 2000-03-06 | $13.31 | $14.88 | 1,093,900 | — | — |
| 2000-03-03 | $14.13 | $15.78 | 7,064,900 | — | — |
| 2000-03-02 | $13.50 | $15.09 | 1,054,200 | — | — |
| 2000-03-01 | $13.56 | $15.16 | 1,513,600 | — | — |
| 2000-02-29 | $14.00 | $15.64 | 827,700 | — | — |
| 2000-02-28 | $14.13 | $15.78 | 993,900 | — | — |
| 2000-02-25 | $14.31 | $15.99 | 1,378,300 | — | — |
| 2000-02-24 | $14.63 | $16.34 | 771,900 | — | — |
| 2000-02-23 | $14.88 | $16.62 | 825,200 | — | — |
| 2000-02-22 | $15.06 | $16.83 | 1,302,800 | — | — |
| 2000-02-18 | $15.63 | $17.46 | 683,000 | — | — |
| 2000-02-17 | $15.63 | $17.46 | 697,000 | — | — |
| 2000-02-16 | $15.94 | $17.81 | 1,054,900 | — | — |
| 2000-02-15 | $16.44 | $18.37 | 602,700 | — | — |
| 2000-02-14 | $16.94 | $18.93 | 545,500 | — | — |
| 2000-02-11 | $16.94 | $18.93 | 989,600 | — | — |
| 2000-02-10 | $17.00 | $19.00 | 1,560,600 | — | — |
| 2000-02-09 | $18.44 | $20.60 | 925,100 | — | — |
| 2000-02-08 | $19.44 | $21.72 | 397,800 | — | — |
| 2000-02-07 | $19.69 | $22.00 | 799,600 | — | — |
| 2000-02-04 | $20.75 | $23.19 | 390,800 | — | — |
| 2000-02-03 | $20.63 | $23.05 | 494,600 | — | — |
| 2000-02-02 | $20.94 | $23.40 | 548,400 | — | — |
| 2000-02-01 | $20.81 | $23.26 | 620,800 | — | — |
| 2000-01-31 | $20.31 | $22.70 | 1,488,400 | — | — |
| 2000-01-28 | $22.56 | $24.93 | 1,135,200 | — | — |
| 2000-01-27 | $23.19 | $25.62 | 534,800 | — | — |
| 2000-01-26 | $23.50 | $25.97 | 499,700 | — | — |
| 2000-01-25 | $23.13 | $25.55 | 993,000 | — | — |
| 2000-01-24 | $23.50 | $25.97 | 314,000 | — | — |
| 2000-01-21 | $23.50 | $25.97 | 634,500 | — | — |
| 2000-01-20 | $23.50 | $25.97 | 512,400 | — | — |
| 2000-01-19 | $23.63 | $26.11 | 439,700 | — | — |
| 2000-01-18 | $23.50 | $25.97 | 727,000 | — | — |
| 2000-01-14 | $23.50 | $25.97 | 372,200 | — | — |
| 2000-01-13 | $23.50 | $25.97 | 294,400 | — | — |
| 2000-01-12 | $23.38 | $25.83 | 625,100 | — | — |
| 2000-01-11 | $23.56 | $26.04 | 230,100 | — | — |
| 2000-01-10 | $23.63 | $26.11 | 258,800 | — | — |
| 2000-01-07 | $23.56 | $26.04 | 576,200 | — | — |
| 2000-01-06 | $23.63 | $26.11 | 477,100 | — | — |
| 2000-01-05 | $23.50 | $25.97 | 749,900 | — | — |
| 2000-01-04 | $22.81 | $25.21 | 763,600 | — | — |
| 2000-01-03 | $22.25 | $24.59 | 493,200 | — | — |