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
- 1989-07-20 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 | $5.53 | $5.53 | 2,312,400 | — | — |
| 2000-12-28 | $5.42 | $5.42 | 1,982,400 | — | — |
| 2000-12-27 | $4.80 | $4.80 | 2,252,800 | — | — |
| 2000-12-26 | $4.92 | $4.92 | 895,600 | — | — |
| 2000-12-22 | $5.30 | $5.30 | 3,606,800 | — | — |
| 2000-12-21 | $4.69 | $4.69 | 3,438,800 | — | — |
| 2000-12-20 | $4.58 | $4.58 | 2,684,800 | — | — |
| 2000-12-19 | $4.56 | $4.56 | 2,075,600 | — | — |
| 2000-12-18 | $4.55 | $4.55 | 5,390,400 | — | — |
| 2000-12-15 | $4.80 | $4.80 | 2,662,800 | — | — |
| 2000-12-14 | $4.92 | $4.92 | 1,856,400 | — | — |
| 2000-12-13 | $4.92 | $4.92 | 3,437,600 | — | — |
| 2000-12-12 | $4.66 | $4.66 | 1,598,800 | — | — |
| 2000-12-11 | $5.06 | $5.06 | 2,144,000 | — | — |
| 2000-12-08 | $4.70 | $4.70 | 3,065,600 | — | — |
| 2000-12-07 | $4.59 | $4.59 | 1,888,800 | — | — |
| 2000-12-06 | $4.61 | $4.61 | 1,599,600 | — | — |
| 2000-12-05 | $4.88 | $4.88 | 2,118,000 | — | — |
| 2000-12-04 | $4.47 | $4.47 | 1,561,200 | — | — |
| 2000-12-01 | $4.47 | $4.47 | 2,357,200 | — | — |
| 2000-11-30 | $4.39 | $4.39 | 2,075,200 | — | — |
| 2000-11-29 | $4.59 | $4.59 | 3,328,800 | — | — |
| 2000-11-28 | $4.78 | $4.78 | 10,780,400 | — | — |
| 2000-11-27 | $6.55 | $6.55 | 710,000 | — | — |
| 2000-11-24 | $6.53 | $6.53 | 400,400 | — | — |
| 2000-11-22 | $6.55 | $6.55 | 1,200,800 | — | — |
| 2000-11-21 | $6.88 | $6.88 | 1,260,400 | — | — |
| 2000-11-20 | $6.73 | $6.73 | 838,400 | — | — |
| 2000-11-17 | $6.91 | $6.91 | 713,200 | — | — |
| 2000-11-16 | $6.92 | $6.92 | 995,600 | — | — |
| 2000-11-15 | $7.25 | $7.25 | 1,040,400 | — | — |
| 2000-11-14 | $7.64 | $7.64 | 1,024,000 | — | — |
| 2000-11-13 | $6.97 | $6.97 | 1,804,000 | — | — |
| 2000-11-10 | $6.97 | $6.97 | 1,007,200 | — | — |
| 2000-11-09 | $7.63 | $7.63 | 1,355,200 | — | — |
| 2000-11-08 | $8.22 | $8.22 | 1,190,400 | — | — |
| 2000-11-07 | $8.11 | $8.11 | 730,400 | — | — |
| 2000-11-06 | $8.11 | $8.11 | 802,000 | — | — |
| 2000-11-03 | $7.70 | $7.70 | 458,800 | — | — |
| 2000-11-02 | $7.78 | $7.78 | 1,178,400 | — | — |
| 2000-11-01 | $7.48 | $7.48 | 930,400 | — | — |
| 2000-10-31 | $8.38 | $8.38 | 1,480,800 | — | — |
| 2000-10-30 | $7.00 | $7.00 | 682,400 | — | — |
| 2000-10-27 | $7.02 | $7.02 | 718,800 | — | — |
| 2000-10-26 | $7.36 | $7.36 | 784,400 | — | — |
| 2000-10-25 | $6.94 | $6.94 | 1,033,600 | — | — |
| 2000-10-24 | $7.20 | $7.20 | 1,060,000 | — | — |
| 2000-10-23 | $7.20 | $7.20 | 1,211,200 | — | — |
| 2000-10-20 | $7.64 | $7.64 | 543,600 | — | — |
| 2000-10-19 | $7.66 | $7.66 | 752,800 | — | — |
| 2000-10-18 | $7.11 | $7.11 | 1,548,800 | — | — |
| 2000-10-17 | $6.45 | $6.45 | 2,018,000 | — | — |
| 2000-10-16 | $7.19 | $7.19 | 1,740,000 | — | — |
| 2000-10-13 | $8.00 | $8.00 | 680,000 | — | — |
| 2000-10-12 | $6.98 | $6.98 | 1,743,600 | — | — |
| 2000-10-11 | $6.94 | $6.94 | 1,643,600 | — | — |
| 2000-10-10 | $7.53 | $7.53 | 1,266,400 | — | — |
| 2000-10-09 | $8.00 | $8.00 | 1,498,400 | — | — |
| 2000-10-06 | $8.48 | $8.48 | 1,112,400 | — | — |
| 2000-10-05 | $8.78 | $8.78 | 1,037,600 | — | — |
| 2000-10-04 | $9.13 | $9.13 | 313,600 | — | — |
| 2000-10-03 | $8.81 | $8.81 | 811,600 | — | — |
| 2000-10-02 | $9.00 | $9.00 | 758,400 | — | — |
| 2000-09-29 | $9.86 | $9.86 | 1,826,000 | — | — |
| 2000-09-28 | $9.56 | $9.56 | 2,068,800 | — | — |
| 2000-09-27 | $8.84 | $8.84 | 1,007,200 | — | — |
| 2000-09-26 | $8.58 | $8.58 | 778,000 | — | — |
| 2000-09-25 | $8.81 | $8.81 | 2,635,200 | — | — |
| 2000-09-22 | $9.72 | $9.72 | 969,600 | — | — |
| 2000-09-21 | $9.44 | $9.44 | 721,600 | — | — |
| 2000-09-20 | $9.31 | $9.31 | 642,400 | — | — |
| 2000-09-19 | $9.28 | $9.28 | 805,600 | — | — |
| 2000-09-18 | $9.16 | $9.16 | 898,400 | — | — |
| 2000-09-15 | $9.66 | $9.66 | 1,200,800 | — | — |
| 2000-09-14 | $9.72 | $9.72 | 6,919,200 | — | — |
| 2000-09-13 | $9.47 | $9.47 | 881,600 | — | — |
| 2000-09-12 | $9.61 | $9.61 | 664,000 | — | — |
| 2000-09-11 | $9.88 | $9.88 | 981,200 | — | — |
| 2000-09-08 | $9.77 | $9.77 | 1,544,800 | — | — |
| 2000-09-07 | $9.88 | $9.88 | 1,496,000 | — | — |
| 2000-09-06 | $9.75 | $9.75 | 2,128,400 | — | — |
| 2000-09-05 | $9.97 | $9.97 | 1,298,800 | — | — |
| 2000-09-01 | $10.22 | $10.22 | 2,222,400 | — | — |
| 2000-08-31 | $10.00 | $10.00 | 2,665,600 | — | — |
| 2000-08-30 | $10.15 | $10.15 | 1,586,000 | — | — |
| 2000-08-29 | $10.97 | $10.97 | 599,600 | — | — |
| 2000-08-28 | $11.13 | $11.13 | 616,000 | — | — |
| 2000-08-25 | $10.88 | $10.88 | 508,000 | — | — |
| 2000-08-24 | $10.84 | $10.84 | 619,200 | — | — |
| 2000-08-23 | $11.00 | $11.00 | 481,200 | — | — |
| 2000-08-22 | $11.34 | $11.34 | 534,000 | — | — |
| 2000-08-21 | $11.63 | $11.63 | 608,800 | — | — |
| 2000-08-18 | $11.64 | $11.64 | 727,200 | — | — |
| 2000-08-17 | $10.78 | $10.78 | 435,600 | — | — |
| 2000-08-16 | $10.70 | $10.70 | 785,600 | — | — |
| 2000-08-15 | $10.94 | $10.94 | 1,124,400 | — | — |
| 2000-08-14 | $10.22 | $10.22 | 1,043,200 | — | — |
| 2000-08-11 | $10.27 | $10.27 | 913,200 | — | — |
| 2000-08-10 | $10.58 | $10.58 | 566,400 | — | — |
| 2000-08-09 | $10.83 | $10.83 | 2,260,400 | — | — |
| 2000-08-08 | $10.63 | $10.63 | 1,271,600 | — | — |
| 2000-08-07 | $11.03 | $11.03 | 2,137,200 | — | — |
| 2000-08-04 | $11.02 | $11.02 | 1,988,800 | — | — |
| 2000-08-03 | $10.86 | $10.86 | 3,040,000 | — | — |
| 2000-08-02 | $11.97 | $11.97 | 1,040,000 | — | — |
| 2000-08-01 | $12.28 | $12.28 | 898,400 | — | — |
| 2000-07-31 | $12.27 | $12.27 | 1,353,200 | — | — |
| 2000-07-28 | $11.36 | $11.36 | 1,334,000 | — | — |
| 2000-07-27 | $11.75 | $11.75 | 1,057,600 | — | — |
| 2000-07-26 | $12.69 | $12.69 | 1,633,200 | — | — |
| 2000-07-25 | $12.75 | $12.75 | 1,246,400 | — | — |
| 2000-07-24 | $12.50 | $12.50 | 1,980,800 | — | — |
| 2000-07-21 | $11.72 | $11.72 | 1,362,800 | — | — |
| 2000-07-20 | $12.50 | $12.50 | 1,212,800 | — | — |
| 2000-07-19 | $12.41 | $12.41 | 1,202,000 | — | — |
| 2000-07-18 | $13.69 | $13.69 | 2,112,000 | — | — |
| 2000-07-17 | $13.36 | $13.36 | 3,244,000 | — | — |
| 2000-07-14 | $12.66 | $12.66 | 2,625,200 | — | — |
| 2000-07-13 | $12.02 | $12.02 | 1,698,000 | — | — |
| 2000-07-12 | $11.75 | $11.75 | 748,000 | — | — |
| 2000-07-11 | $11.81 | $11.81 | 3,259,600 | — | — |
| 2000-07-10 | $11.75 | $11.75 | 3,158,400 | — | — |
| 2000-07-07 | $12.44 | $12.44 | 950,800 | — | — |
| 2000-07-06 | $12.64 | $12.64 | 2,989,200 | — | — |
| 2000-07-05 | $11.91 | $11.91 | 1,155,600 | — | — |
| 2000-07-03 | $13.16 | $13.16 | 387,200 | — | — |
| 2000-06-30 | $12.94 | $12.94 | 4,038,000 | — | — |
| 2000-06-29 | $12.63 | $12.63 | 2,581,600 | — | — |
| 2000-06-28 | $13.38 | $13.38 | 2,675,600 | — | — |
| 2000-06-27 | $12.69 | $12.69 | 1,377,600 | — | — |
| 2000-06-26 | $14.44 | $14.44 | 937,200 | — | — |
| 2000-06-23 | $14.61 | $14.61 | 1,318,000 | — | — |
| 2000-06-22 | $14.53 | $14.53 | 1,318,400 | — | — |
| 2000-06-21 | $14.94 | $14.94 | 1,351,600 | — | — |
| 2000-06-20 | $14.73 | $14.73 | 1,091,600 | — | — |
| 2000-06-19 | $15.13 | $15.13 | 1,029,600 | — | — |
| 2000-06-16 | $15.50 | $15.50 | 1,194,400 | — | — |
| 2000-06-15 | $15.39 | $15.39 | 1,348,800 | — | — |
| 2000-06-14 | $14.69 | $14.69 | 488,800 | — | — |
| 2000-06-13 | $14.92 | $14.92 | 612,400 | — | — |
| 2000-06-12 | $14.75 | $14.75 | 1,618,400 | — | — |
| 2000-06-09 | $15.09 | $15.09 | 1,109,600 | — | — |
| 2000-06-08 | $14.66 | $14.66 | 937,200 | — | — |
| 2000-06-07 | $14.75 | $14.75 | 952,800 | — | — |
| 2000-06-06 | $14.97 | $14.97 | 1,586,400 | — | — |
| 2000-06-05 | $14.63 | $14.63 | 770,800 | — | — |
| 2000-06-02 | $14.48 | $14.48 | 1,573,200 | — | — |
| 2000-06-01 | $14.31 | $14.31 | 1,587,600 | — | — |
| 2000-05-31 | $13.52 | $13.52 | 2,079,200 | — | — |
| 2000-05-30 | $13.50 | $13.50 | 1,068,800 | — | — |
| 2000-05-26 | $13.28 | $13.28 | 768,000 | — | — |
| 2000-05-25 | $12.94 | $12.94 | 1,306,400 | — | — |
| 2000-05-24 | $13.77 | $13.77 | 1,860,400 | — | — |
| 2000-05-23 | $13.08 | $13.08 | 2,783,200 | — | — |
| 2000-05-22 | $13.13 | $13.13 | 1,983,600 | — | — |
| 2000-05-19 | $12.39 | $12.39 | 1,646,800 | — | — |
| 2000-05-18 | $13.13 | $13.13 | 550,400 | — | — |
| 2000-05-17 | $13.73 | $13.73 | 572,800 | — | — |
| 2000-05-16 | $13.89 | $13.89 | 864,400 | — | — |
| 2000-05-15 | $13.77 | $13.77 | 823,600 | — | — |
| 2000-05-12 | $13.59 | $13.59 | 908,000 | — | — |
| 2000-05-11 | $13.78 | $13.78 | 1,292,400 | — | — |
| 2000-05-10 | $12.97 | $12.97 | 2,758,800 | — | — |
| 2000-05-09 | $13.25 | $13.25 | 1,047,600 | — | — |
| 2000-05-08 | $13.31 | $13.31 | 756,000 | — | — |
| 2000-05-05 | $14.03 | $14.03 | 698,400 | — | — |
| 2000-05-04 | $13.73 | $13.73 | 320,000 | — | — |
| 2000-05-03 | $13.38 | $13.38 | 632,000 | — | — |
| 2000-05-02 | $13.50 | $13.50 | 694,400 | — | — |
| 2000-05-01 | $14.00 | $14.00 | 1,029,600 | — | — |
| 2000-04-28 | $14.22 | $14.22 | 2,270,400 | — | — |
| 2000-04-27 | $13.30 | $13.30 | 1,587,600 | — | — |
| 2000-04-26 | $12.81 | $12.81 | 843,200 | — | — |
| 2000-04-25 | $14.09 | $14.09 | 1,246,800 | — | — |
| 2000-04-24 | $12.95 | $12.95 | 850,000 | — | — |
| 2000-04-20 | $13.97 | $13.97 | 804,000 | — | — |
| 2000-04-19 | $13.52 | $13.52 | 1,954,800 | — | — |
| 2000-04-18 | $13.00 | $13.00 | 3,342,800 | — | — |
| 2000-04-17 | $13.02 | $13.02 | 2,148,400 | — | — |
| 2000-04-14 | $14.00 | $14.00 | 2,809,200 | — | — |
| 2000-04-13 | $15.09 | $15.09 | 1,350,800 | — | — |
| 2000-04-12 | $15.15 | $15.15 | 958,400 | — | — |
| 2000-04-11 | $15.28 | $15.28 | 617,200 | — | — |
| 2000-04-10 | $15.67 | $15.67 | 1,632,800 | — | — |
| 2000-04-07 | $16.13 | $16.13 | 2,065,200 | — | — |
| 2000-04-06 | $15.50 | $15.50 | 1,640,000 | — | — |
| 2000-04-05 | $15.56 | $15.56 | 1,438,400 | — | — |
| 2000-04-04 | $15.03 | $15.03 | 2,271,600 | — | — |
| 2000-04-03 | $13.81 | $13.81 | 1,121,600 | — | — |
| 2000-03-31 | $14.42 | $14.42 | 1,992,400 | — | — |
| 2000-03-30 | $13.88 | $13.88 | 962,000 | — | — |
| 2000-03-29 | $13.81 | $13.81 | 778,400 | — | — |
| 2000-03-28 | $14.22 | $14.22 | 1,122,800 | — | — |
| 2000-03-27 | $14.63 | $14.63 | 1,462,800 | — | — |
| 2000-03-24 | $14.50 | $14.50 | 2,471,600 | — | — |
| 2000-03-23 | $14.57 | $14.57 | 9,969,200 | — | — |
| 2000-03-22 | $12.25 | $12.25 | 1,684,000 | — | — |
| 2000-03-21 | $12.06 | $12.06 | 449,600 | — | — |
| 2000-03-20 | $12.02 | $12.02 | 550,800 | — | — |
| 2000-03-17 | $12.48 | $12.48 | 834,400 | — | — |
| 2000-03-16 | $11.94 | $11.94 | 2,187,200 | — | — |
| 2000-03-15 | $11.97 | $11.97 | 1,238,400 | — | — |
| 2000-03-14 | $12.83 | $12.83 | 884,000 | — | — |
| 2000-03-13 | $13.50 | $13.50 | 629,200 | — | — |
| 2000-03-10 | $13.64 | $13.64 | 1,081,600 | — | — |
| 2000-03-09 | $14.00 | $14.00 | 2,016,400 | — | — |
| 2000-03-08 | $12.31 | $12.31 | 983,200 | — | — |
| 2000-03-07 | $12.22 | $12.22 | 1,809,600 | — | — |
| 2000-03-06 | $12.31 | $12.31 | 1,026,800 | — | — |
| 2000-03-03 | $12.13 | $12.13 | 1,329,200 | — | — |
| 2000-03-02 | $11.77 | $11.77 | 2,976,800 | — | — |
| 2000-03-01 | $11.34 | $11.34 | 2,719,200 | — | — |
| 2000-02-29 | $10.98 | $10.98 | 2,071,200 | — | — |
| 2000-02-28 | $11.02 | $11.02 | 950,400 | — | — |
| 2000-02-25 | $11.23 | $11.23 | 818,000 | — | — |
| 2000-02-24 | $11.45 | $11.45 | 1,337,600 | — | — |
| 2000-02-23 | $11.45 | $11.45 | 1,282,000 | — | — |
| 2000-02-22 | $10.86 | $10.86 | 712,400 | — | — |
| 2000-02-18 | $10.80 | $10.80 | 707,200 | — | — |
| 2000-02-17 | $11.52 | $11.52 | 1,224,800 | — | — |
| 2000-02-16 | $11.03 | $11.03 | 486,800 | — | — |
| 2000-02-15 | $10.66 | $10.66 | 903,600 | — | — |
| 2000-02-14 | $10.69 | $10.69 | 518,400 | — | — |
| 2000-02-11 | $10.97 | $10.97 | 464,800 | — | — |
| 2000-02-10 | $11.13 | $11.13 | 415,200 | — | — |
| 2000-02-09 | $10.89 | $10.89 | 1,538,400 | — | — |
| 2000-02-08 | $10.98 | $10.98 | 967,600 | — | — |
| 2000-02-07 | $10.93 | $10.93 | 907,600 | — | — |
| 2000-02-04 | $11.05 | $11.05 | 496,000 | — | — |
| 2000-02-03 | $11.14 | $11.14 | 1,094,800 | — | — |
| 2000-02-02 | $11.03 | $11.03 | 2,758,800 | — | — |
| 2000-02-01 | $10.73 | $10.73 | 2,136,000 | — | — |
| 2000-01-31 | $10.19 | $10.19 | 2,026,800 | — | — |
| 2000-01-28 | $10.59 | $10.59 | 1,714,000 | — | — |
| 2000-01-27 | $10.69 | $10.69 | 3,122,400 | — | — |
| 2000-01-26 | $10.48 | $10.48 | 850,400 | — | — |
| 2000-01-25 | $10.73 | $10.73 | 1,158,000 | — | — |
| 2000-01-24 | $10.70 | $10.70 | 848,400 | — | — |
| 2000-01-21 | $10.91 | $10.91 | 1,842,800 | — | — |
| 2000-01-20 | $10.55 | $10.55 | 3,202,400 | — | — |
| 2000-01-19 | $10.24 | $10.24 | 1,363,600 | — | — |
| 2000-01-18 | $10.68 | $10.68 | 1,861,600 | — | — |
| 2000-01-14 | $10.56 | $10.56 | 3,344,800 | — | — |
| 2000-01-13 | $9.74 | $9.74 | 1,951,200 | — | — |
| 2000-01-12 | $9.08 | $9.08 | 501,600 | — | — |
| 2000-01-11 | $8.97 | $8.97 | 473,600 | — | — |
| 2000-01-10 | $9.30 | $9.30 | 1,814,800 | — | — |
| 2000-01-07 | $8.87 | $8.87 | 836,800 | — | — |
| 2000-01-06 | $8.78 | $8.78 | 1,326,800 | — | — |
| 2000-01-05 | $8.84 | $8.84 | 1,023,200 | — | — |
| 2000-01-04 | $8.97 | $8.97 | 1,483,600 | — | — |
| 2000-01-03 | $9.26 | $9.26 | 1,492,000 | — | — |