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
- 1973-02-21 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 | $9.48 | $14.44 | 1,100,800 | — | — |
| 2000-12-28 | $9.41 | $14.32 | 806,400 | — | — |
| 2000-12-27 | $9.38 | $14.27 | 827,600 | — | — |
| 2000-12-26 | $9.08 | $13.82 | 1,000,000 | — | — |
| 2000-12-22 | $8.88 | $13.51 | 868,400 | — | — |
| 2000-12-21 | $8.50 | $12.94 | 974,000 | — | — |
| 2000-12-20 | $8.42 | $12.82 | 1,158,800 | — | — |
| 2000-12-19 | $8.42 | $12.82 | 2,665,200 | — | — |
| 2000-12-18 | $8.95 | $13.63 | 2,376,800 | — | — |
| 2000-12-15 | $8.33 | $12.68 | 1,300,400 | — | — |
| 2000-12-14 | $8.53 | $12.98 | 505,600 | — | — |
| 2000-12-13 | $8.73 | $13.29 | 1,018,800 | — | — |
| 2000-12-12 | $8.97 | $13.65 | 1,327,600 | — | — |
| 2000-12-11 | $8.64 | $13.15 | 745,600 | — | — |
| 2000-12-08 | $8.61 | $13.10 | 1,081,600 | — | — |
| 2000-12-07 | $8.23 | $12.53 | 1,076,000 | — | — |
| 2000-12-06 | $8.39 | $12.77 | 4,288,000 | — | — |
| 2000-12-05 | $9.27 | $14.10 | 2,290,400 | — | — |
| 2000-12-04 | $9.48 | $14.44 | 1,617,200 | — | — |
| 2000-12-01 | $9.19 | $13.98 | 1,143,200 | — | — |
| 2000-11-30 | $8.83 | $13.44 | 1,779,600 | — | — |
| 2000-11-29 | $8.52 | $12.96 | 976,400 | — | — |
| 2000-11-28 | $8.30 | $12.51 | 596,000 | — | — |
| 2000-11-27 | $8.31 | $12.54 | 730,000 | — | — |
| 2000-11-24 | $8.19 | $12.35 | 302,400 | — | — |
| 2000-11-22 | $8.16 | $12.30 | 946,800 | — | — |
| 2000-11-21 | $8.28 | $12.49 | 517,600 | — | — |
| 2000-11-20 | $8.16 | $12.30 | 666,000 | — | — |
| 2000-11-17 | $8.27 | $12.47 | 394,400 | — | — |
| 2000-11-16 | $8.22 | $12.40 | 466,400 | — | — |
| 2000-11-15 | $8.45 | $12.75 | 657,200 | — | — |
| 2000-11-14 | $8.08 | $12.18 | 695,600 | — | — |
| 2000-11-13 | $8.13 | $12.25 | 544,000 | — | — |
| 2000-11-10 | $8.14 | $12.28 | 745,600 | — | — |
| 2000-11-09 | $8.45 | $12.75 | 755,600 | — | — |
| 2000-11-08 | $8.44 | $12.73 | 912,000 | — | — |
| 2000-11-07 | $8.50 | $12.82 | 905,600 | — | — |
| 2000-11-06 | $8.80 | $13.27 | 1,218,000 | — | — |
| 2000-11-03 | $8.53 | $12.87 | 618,000 | — | — |
| 2000-11-02 | $8.64 | $13.03 | 700,000 | — | — |
| 2000-11-01 | $8.55 | $12.89 | 1,034,800 | — | — |
| 2000-10-31 | $8.50 | $12.82 | 848,000 | — | — |
| 2000-10-30 | $8.55 | $12.89 | 1,397,600 | — | — |
| 2000-10-27 | $7.94 | $11.97 | 845,200 | — | — |
| 2000-10-26 | $7.86 | $11.85 | 1,106,800 | — | — |
| 2000-10-25 | $7.92 | $11.95 | 1,454,000 | — | — |
| 2000-10-24 | $7.92 | $11.95 | 952,000 | — | — |
| 2000-10-23 | $7.91 | $11.92 | 653,200 | — | — |
| 2000-10-20 | $7.77 | $11.71 | 388,800 | — | — |
| 2000-10-19 | $7.80 | $11.76 | 422,800 | — | — |
| 2000-10-18 | $7.55 | $11.38 | 838,400 | — | — |
| 2000-10-17 | $7.44 | $11.22 | 755,600 | — | — |
| 2000-10-16 | $7.52 | $11.34 | 919,600 | — | — |
| 2000-10-13 | $7.27 | $10.96 | 583,200 | — | — |
| 2000-10-12 | $7.27 | $10.96 | 948,800 | — | — |
| 2000-10-11 | $7.34 | $11.08 | 1,164,800 | — | — |
| 2000-10-10 | $7.52 | $11.34 | 497,600 | — | — |
| 2000-10-09 | $7.64 | $11.52 | 560,400 | — | — |
| 2000-10-06 | $7.64 | $11.52 | 637,600 | — | — |
| 2000-10-05 | $8.00 | $12.07 | 1,110,800 | — | — |
| 2000-10-04 | $8.30 | $12.51 | 993,200 | — | — |
| 2000-10-03 | $8.13 | $12.25 | 1,139,600 | — | — |
| 2000-10-02 | $7.77 | $11.71 | 1,142,400 | — | — |
| 2000-09-29 | $7.48 | $11.29 | 790,400 | — | — |
| 2000-09-28 | $7.58 | $11.43 | 1,272,000 | — | — |
| 2000-09-27 | $7.50 | $11.31 | 2,012,000 | — | — |
| 2000-09-26 | $7.86 | $11.85 | 1,787,600 | — | — |
| 2000-09-25 | $7.84 | $11.83 | 453,600 | — | — |
| 2000-09-22 | $7.81 | $11.78 | 767,200 | — | — |
| 2000-09-21 | $7.92 | $11.95 | 664,800 | — | — |
| 2000-09-20 | $8.03 | $12.11 | 450,000 | — | — |
| 2000-09-19 | $8.03 | $12.11 | 1,070,800 | — | — |
| 2000-09-18 | $8.11 | $12.23 | 1,149,600 | — | — |
| 2000-09-15 | $8.31 | $12.54 | 2,729,200 | — | — |
| 2000-09-14 | $8.70 | $13.13 | 588,800 | — | — |
| 2000-09-13 | $8.67 | $13.08 | 658,400 | — | — |
| 2000-09-12 | $8.67 | $13.08 | 522,400 | — | — |
| 2000-09-11 | $8.77 | $13.22 | 1,154,000 | — | — |
| 2000-09-08 | $8.67 | $13.08 | 799,200 | — | — |
| 2000-09-07 | $8.84 | $13.34 | 650,400 | — | — |
| 2000-09-06 | $8.97 | $13.53 | 607,200 | — | — |
| 2000-09-05 | $9.06 | $13.67 | 1,208,000 | — | — |
| 2000-09-01 | $8.72 | $13.15 | 775,200 | — | — |
| 2000-08-31 | $8.88 | $13.39 | 563,600 | — | — |
| 2000-08-30 | $8.83 | $13.31 | 984,000 | — | — |
| 2000-08-29 | $8.98 | $13.44 | 636,000 | — | — |
| 2000-08-28 | $8.89 | $13.30 | 398,400 | — | — |
| 2000-08-25 | $8.95 | $13.39 | 681,200 | — | — |
| 2000-08-24 | $8.95 | $13.39 | 815,200 | — | — |
| 2000-08-23 | $8.84 | $13.23 | 893,200 | — | — |
| 2000-08-22 | $9.22 | $13.79 | 1,526,000 | — | — |
| 2000-08-21 | $8.80 | $13.16 | 1,278,000 | — | — |
| 2000-08-18 | $8.70 | $13.02 | 696,400 | — | — |
| 2000-08-17 | $8.64 | $12.92 | 708,800 | — | — |
| 2000-08-16 | $8.52 | $12.74 | 1,174,400 | — | — |
| 2000-08-15 | $8.47 | $12.67 | 1,157,600 | — | — |
| 2000-08-14 | $8.72 | $13.04 | 1,040,800 | — | — |
| 2000-08-11 | $8.70 | $13.02 | 706,400 | — | — |
| 2000-08-10 | $8.50 | $12.71 | 581,600 | — | — |
| 2000-08-09 | $8.48 | $12.69 | 1,695,200 | — | — |
| 2000-08-08 | $8.61 | $12.88 | 1,720,000 | — | — |
| 2000-08-07 | $8.27 | $12.36 | 1,288,400 | — | — |
| 2000-08-04 | $8.13 | $12.15 | 1,219,600 | — | — |
| 2000-08-03 | $8.16 | $12.20 | 1,160,000 | — | — |
| 2000-08-02 | $8.17 | $12.22 | 1,106,800 | — | — |
| 2000-08-01 | $8.27 | $12.36 | 883,600 | — | — |
| 2000-07-31 | $7.99 | $11.95 | 1,790,000 | — | — |
| 2000-07-28 | $7.88 | $11.79 | 973,600 | — | — |
| 2000-07-27 | $7.98 | $11.94 | 1,160,000 | — | — |
| 2000-07-26 | $7.88 | $11.78 | 2,042,000 | — | — |
| 2000-07-25 | $8.09 | $12.11 | 1,398,000 | — | — |
| 2000-07-24 | $8.25 | $12.34 | 1,619,200 | — | — |
| 2000-07-21 | $8.16 | $12.20 | 1,360,000 | — | — |
| 2000-07-20 | $8.28 | $12.39 | 4,338,800 | — | — |
| 2000-07-19 | $8.63 | $12.90 | 1,752,000 | — | — |
| 2000-07-18 | $9.06 | $13.55 | 3,505,200 | — | — |
| 2000-07-17 | $9.01 | $13.47 | 7,188,800 | — | — |
| 2000-07-14 | $7.64 | $11.43 | 1,855,200 | — | — |
| 2000-07-13 | $7.39 | $11.05 | 2,312,800 | — | — |
| 2000-07-12 | $7.13 | $10.66 | 2,036,400 | — | — |
| 2000-07-11 | $7.50 | $11.22 | 1,537,200 | — | — |
| 2000-07-10 | $6.98 | $10.45 | 1,338,800 | — | — |
| 2000-07-07 | $6.83 | $10.21 | 1,797,200 | — | — |
| 2000-07-06 | $7.14 | $10.68 | 1,872,000 | — | — |
| 2000-07-05 | $6.95 | $10.40 | 1,478,000 | — | — |
| 2000-07-03 | $7.08 | $10.59 | 1,246,800 | — | — |
| 2000-06-30 | $6.81 | $10.18 | 3,156,400 | — | — |
| 2000-06-29 | $7.30 | $10.91 | 2,083,600 | — | — |
| 2000-06-28 | $7.35 | $11.00 | 1,608,400 | — | — |
| 2000-06-27 | $7.48 | $11.19 | 2,015,600 | — | — |
| 2000-06-26 | $7.52 | $11.24 | 1,256,400 | — | — |
| 2000-06-23 | $7.48 | $11.19 | 669,600 | — | — |
| 2000-06-22 | $7.59 | $11.36 | 684,800 | — | — |
| 2000-06-21 | $7.73 | $11.57 | 854,800 | — | — |
| 2000-06-20 | $7.78 | $11.64 | 871,600 | — | — |
| 2000-06-19 | $7.88 | $11.78 | 680,000 | — | — |
| 2000-06-16 | $8.16 | $12.21 | 710,800 | — | — |
| 2000-06-15 | $8.28 | $12.39 | 1,219,200 | — | — |
| 2000-06-14 | $8.09 | $12.11 | 1,056,400 | — | — |
| 2000-06-13 | $7.95 | $11.90 | 465,600 | — | — |
| 2000-06-12 | $8.02 | $11.99 | 652,800 | — | — |
| 2000-06-09 | $8.00 | $11.97 | 341,200 | — | — |
| 2000-06-08 | $7.91 | $11.83 | 659,200 | — | — |
| 2000-06-07 | $8.09 | $12.11 | 745,200 | — | — |
| 2000-06-06 | $8.23 | $12.32 | 684,000 | — | — |
| 2000-06-05 | $8.31 | $12.43 | 1,001,200 | — | — |
| 2000-06-02 | $8.38 | $12.53 | 536,800 | — | — |
| 2000-06-01 | $8.34 | $12.47 | 727,600 | — | — |
| 2000-05-31 | $8.13 | $12.16 | 424,400 | — | — |
| 2000-05-30 | $8.26 | $12.35 | 469,200 | — | — |
| 2000-05-26 | $8.16 | $12.09 | 357,200 | — | — |
| 2000-05-25 | $8.24 | $12.21 | 789,200 | — | — |
| 2000-05-24 | $8.48 | $12.56 | 546,400 | — | — |
| 2000-05-23 | $8.31 | $12.32 | 548,400 | — | — |
| 2000-05-22 | $8.42 | $12.48 | 730,000 | — | — |
| 2000-05-19 | $8.52 | $12.62 | 677,200 | — | — |
| 2000-05-18 | $8.56 | $12.69 | 507,200 | — | — |
| 2000-05-17 | $8.55 | $12.67 | 825,600 | — | — |
| 2000-05-16 | $8.61 | $12.76 | 873,200 | — | — |
| 2000-05-15 | $8.55 | $12.67 | 530,400 | — | — |
| 2000-05-12 | $8.69 | $12.87 | 624,800 | — | — |
| 2000-05-11 | $8.66 | $12.83 | 853,600 | — | — |
| 2000-05-10 | $8.42 | $12.48 | 484,000 | — | — |
| 2000-05-09 | $8.45 | $12.53 | 640,400 | — | — |
| 2000-05-08 | $8.50 | $12.60 | 618,000 | — | — |
| 2000-05-05 | $8.53 | $12.64 | 544,000 | — | — |
| 2000-05-04 | $8.45 | $12.53 | 480,400 | — | — |
| 2000-05-03 | $8.48 | $12.57 | 292,400 | — | — |
| 2000-05-02 | $8.67 | $12.85 | 824,800 | — | — |
| 2000-05-01 | $8.86 | $13.13 | 1,057,200 | — | — |
| 2000-04-28 | $8.89 | $13.18 | 854,400 | — | — |
| 2000-04-27 | $8.94 | $13.24 | 412,000 | — | — |
| 2000-04-26 | $9.05 | $13.41 | 880,800 | — | — |
| 2000-04-25 | $9.19 | $13.61 | 688,400 | — | — |
| 2000-04-24 | $9.08 | $13.45 | 369,600 | — | — |
| 2000-04-20 | $9.03 | $13.38 | 644,000 | — | — |
| 2000-04-19 | $9.05 | $13.41 | 717,600 | — | — |
| 2000-04-18 | $9.36 | $13.87 | 1,152,800 | — | — |
| 2000-04-17 | $9.17 | $13.59 | 1,160,400 | — | — |
| 2000-04-14 | $9.16 | $13.57 | 2,065,600 | — | — |
| 2000-04-13 | $9.66 | $14.31 | 2,063,600 | — | — |
| 2000-04-12 | $8.91 | $13.20 | 1,400,400 | — | — |
| 2000-04-11 | $9.05 | $13.41 | 889,600 | — | — |
| 2000-04-10 | $9.03 | $13.38 | 542,000 | — | — |
| 2000-04-07 | $9.11 | $13.50 | 709,200 | — | — |
| 2000-04-06 | $9.19 | $13.61 | 1,339,200 | — | — |
| 2000-04-05 | $9.45 | $14.01 | 1,022,000 | — | — |
| 2000-04-04 | $9.59 | $14.22 | 1,860,400 | — | — |
| 2000-04-03 | $9.31 | $13.80 | 776,800 | — | — |
| 2000-03-31 | $9.39 | $13.92 | 1,990,000 | — | — |
| 2000-03-30 | $9.08 | $13.45 | 1,808,400 | — | — |
| 2000-03-29 | $9.41 | $13.94 | 1,277,600 | — | — |
| 2000-03-28 | $9.31 | $13.80 | 1,177,200 | — | — |
| 2000-03-27 | $9.61 | $14.24 | 1,250,000 | — | — |
| 2000-03-24 | $9.53 | $14.12 | 1,267,600 | — | — |
| 2000-03-23 | $9.56 | $14.17 | 1,117,600 | — | — |
| 2000-03-22 | $9.19 | $13.61 | 839,200 | — | — |
| 2000-03-21 | $9.31 | $13.80 | 1,124,000 | — | — |
| 2000-03-20 | $8.98 | $13.31 | 1,358,800 | — | — |
| 2000-03-17 | $8.89 | $13.18 | 1,426,800 | — | — |
| 2000-03-16 | $9.30 | $13.78 | 1,659,200 | — | — |
| 2000-03-15 | $8.38 | $12.41 | 1,501,200 | — | — |
| 2000-03-14 | $7.88 | $11.67 | 1,020,800 | — | — |
| 2000-03-13 | $7.86 | $11.65 | 709,200 | — | — |
| 2000-03-10 | $8.00 | $11.86 | 1,124,000 | — | — |
| 2000-03-09 | $8.00 | $11.86 | 651,600 | — | — |
| 2000-03-08 | $7.77 | $11.51 | 1,096,400 | — | — |
| 2000-03-07 | $7.83 | $11.60 | 852,400 | — | — |
| 2000-03-06 | $8.25 | $12.23 | 849,600 | — | — |
| 2000-03-03 | $8.66 | $12.83 | 1,090,400 | — | — |
| 2000-03-02 | $8.23 | $12.20 | 1,185,600 | — | — |
| 2000-03-01 | $8.47 | $12.55 | 996,400 | — | — |
| 2000-02-29 | $8.33 | $12.34 | 1,358,000 | — | — |
| 2000-02-28 | $8.41 | $12.46 | 1,172,800 | — | — |
| 2000-02-25 | $8.66 | $12.72 | 2,153,200 | — | — |
| 2000-02-24 | $8.75 | $12.85 | 2,075,600 | — | — |
| 2000-02-23 | $9.56 | $14.05 | 720,000 | — | — |
| 2000-02-22 | $10.17 | $14.94 | 2,058,400 | — | — |
| 2000-02-18 | $10.19 | $14.97 | 2,434,800 | — | — |
| 2000-02-17 | $9.02 | $13.24 | 1,058,800 | — | — |
| 2000-02-16 | $9.27 | $13.61 | 1,792,000 | — | — |
| 2000-02-15 | $8.98 | $13.20 | 1,914,800 | — | — |
| 2000-02-14 | $8.84 | $12.99 | 1,257,200 | — | — |
| 2000-02-11 | $8.77 | $12.88 | 1,278,800 | — | — |
| 2000-02-10 | $9.16 | $13.45 | 1,580,800 | — | — |
| 2000-02-09 | $9.14 | $13.43 | 909,600 | — | — |
| 2000-02-08 | $9.23 | $13.57 | 1,170,000 | — | — |
| 2000-02-07 | $9.28 | $13.63 | 1,344,800 | — | — |
| 2000-02-04 | $9.39 | $13.80 | 1,194,000 | — | — |
| 2000-02-03 | $9.34 | $13.73 | 2,487,600 | — | — |
| 2000-02-02 | $9.14 | $13.43 | 979,600 | — | — |
| 2000-02-01 | $9.31 | $13.68 | 1,048,000 | — | — |
| 2000-01-31 | $9.56 | $14.05 | 1,202,800 | — | — |
| 2000-01-28 | $9.66 | $14.19 | 1,690,000 | — | — |
| 2000-01-27 | $9.95 | $14.62 | 1,246,800 | — | — |
| 2000-01-26 | $10.17 | $14.94 | 2,245,200 | — | — |
| 2000-01-25 | $10.14 | $14.90 | 1,258,800 | — | — |
| 2000-01-24 | $10.42 | $15.31 | 1,034,400 | — | — |
| 2000-01-21 | $10.75 | $15.79 | 1,079,600 | — | — |
| 2000-01-20 | $11.05 | $16.23 | 572,400 | — | — |
| 2000-01-19 | $11.30 | $16.60 | 1,146,800 | — | — |
| 2000-01-18 | $11.56 | $16.99 | 511,200 | — | — |
| 2000-01-14 | $11.67 | $17.15 | 443,200 | — | — |
| 2000-01-13 | $11.95 | $17.56 | 608,400 | — | — |
| 2000-01-12 | $11.75 | $17.26 | 677,600 | — | — |
| 2000-01-11 | $11.70 | $17.19 | 769,200 | — | — |
| 2000-01-10 | $12.41 | $18.23 | 1,014,800 | — | — |
| 2000-01-07 | $12.23 | $17.97 | 2,006,000 | — | — |
| 2000-01-06 | $11.92 | $17.51 | 3,072,000 | — | — |
| 2000-01-05 | $11.52 | $16.92 | 857,600 | — | — |
| 2000-01-04 | $11.50 | $16.89 | 667,600 | — | — |
| 2000-01-03 | $11.83 | $17.38 | 772,000 | — | — |