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
- 1995-04-04 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 | $12.63 | $12.63 | 2,984,400 | — | — |
| 2000-12-28 | $13.16 | $13.16 | 1,714,800 | — | — |
| 2000-12-27 | $12.95 | $12.95 | 1,232,000 | — | — |
| 2000-12-26 | $12.66 | $12.66 | 842,800 | — | — |
| 2000-12-22 | $12.48 | $12.48 | 1,214,800 | — | — |
| 2000-12-21 | $12.08 | $12.08 | 1,160,000 | — | — |
| 2000-12-20 | $11.98 | $11.98 | 4,563,600 | — | — |
| 2000-12-19 | $12.39 | $12.39 | 3,557,600 | — | — |
| 2000-12-18 | $12.03 | $12.03 | 3,470,000 | — | — |
| 2000-12-15 | $11.50 | $11.50 | 6,937,200 | — | — |
| 2000-12-14 | $10.78 | $10.78 | 2,178,800 | — | — |
| 2000-12-13 | $10.50 | $10.50 | 1,816,000 | — | — |
| 2000-12-12 | $10.27 | $10.27 | 1,360,400 | — | — |
| 2000-12-11 | $10.84 | $10.84 | 2,224,000 | — | — |
| 2000-12-08 | $10.69 | $10.69 | 4,888,000 | — | — |
| 2000-12-07 | $10.38 | $10.38 | 11,972,400 | — | — |
| 2000-12-06 | $10.59 | $10.59 | 6,979,200 | — | — |
| 2000-12-05 | $11.27 | $11.27 | 3,368,800 | — | — |
| 2000-12-04 | $11.50 | $11.50 | 3,864,400 | — | — |
| 2000-12-01 | $12.22 | $12.22 | 2,065,600 | — | — |
| 2000-11-30 | $12.31 | $12.31 | 1,001,600 | — | — |
| 2000-11-29 | $12.41 | $12.41 | 2,445,200 | — | — |
| 2000-11-28 | $12.47 | $12.47 | 2,348,000 | — | — |
| 2000-11-27 | $12.84 | $12.84 | 3,227,600 | — | — |
| 2000-11-24 | $12.33 | $12.33 | 1,051,200 | — | — |
| 2000-11-22 | $12.02 | $12.02 | 1,576,400 | — | — |
| 2000-11-21 | $12.03 | $12.03 | 2,172,000 | — | — |
| 2000-11-20 | $12.06 | $12.06 | 1,350,800 | — | — |
| 2000-11-17 | $11.98 | $11.98 | 1,575,200 | — | — |
| 2000-11-16 | $11.36 | $11.36 | 1,420,800 | — | — |
| 2000-11-15 | $11.59 | $11.59 | 2,251,600 | — | — |
| 2000-11-14 | $11.52 | $11.52 | 1,906,800 | — | — |
| 2000-11-13 | $11.34 | $11.34 | 1,692,000 | — | — |
| 2000-11-10 | $11.67 | $11.67 | 3,370,400 | — | — |
| 2000-11-09 | $11.47 | $11.47 | 2,072,000 | — | — |
| 2000-11-08 | $11.13 | $11.13 | 2,437,200 | — | — |
| 2000-11-07 | $10.48 | $10.48 | 1,175,600 | — | — |
| 2000-11-06 | $10.23 | $10.23 | 2,114,000 | — | — |
| 2000-11-03 | $10.17 | $10.17 | 4,392,800 | — | — |
| 2000-11-02 | $10.20 | $10.20 | 3,466,800 | — | — |
| 2000-11-01 | $11.03 | $11.03 | 946,800 | — | — |
| 2000-10-31 | $10.86 | $10.86 | 1,135,200 | — | — |
| 2000-10-30 | $11.05 | $11.05 | 1,800,400 | — | — |
| 2000-10-27 | $10.50 | $10.50 | 1,117,600 | — | — |
| 2000-10-26 | $10.61 | $10.61 | 1,790,800 | — | — |
| 2000-10-25 | $10.25 | $10.25 | 3,988,800 | — | — |
| 2000-10-24 | $11.06 | $11.06 | 1,615,600 | — | — |
| 2000-10-23 | $11.45 | $11.45 | 1,765,600 | — | — |
| 2000-10-20 | $11.17 | $11.17 | 635,200 | — | — |
| 2000-10-19 | $11.06 | $11.06 | 1,289,600 | — | — |
| 2000-10-18 | $11.48 | $11.48 | 1,264,000 | — | — |
| 2000-10-17 | $11.50 | $11.50 | 1,056,800 | — | — |
| 2000-10-16 | $11.36 | $11.36 | 1,484,400 | — | — |
| 2000-10-13 | $11.30 | $11.30 | 1,492,400 | — | — |
| 2000-10-12 | $10.91 | $10.91 | 1,384,000 | — | — |
| 2000-10-11 | $11.59 | $11.59 | 1,549,600 | — | — |
| 2000-10-10 | $11.72 | $11.72 | 1,780,000 | — | — |
| 2000-10-09 | $11.47 | $11.47 | 2,190,400 | — | — |
| 2000-10-06 | $11.94 | $11.94 | 3,393,600 | — | — |
| 2000-10-05 | $12.09 | $12.09 | 2,958,000 | — | — |
| 2000-10-04 | $11.94 | $11.94 | 1,959,200 | — | — |
| 2000-10-03 | $12.09 | $12.09 | 6,554,400 | — | — |
| 2000-10-02 | $12.30 | $12.30 | 14,597,600 | — | — |
| 2000-09-29 | $11.75 | $11.75 | 1,598,000 | — | — |
| 2000-09-28 | $11.72 | $11.72 | 4,363,200 | — | — |
| 2000-09-27 | $11.05 | $11.05 | 2,000,000 | — | — |
| 2000-09-26 | $11.41 | $11.41 | 3,127,200 | — | — |
| 2000-09-25 | $11.35 | $11.35 | 5,262,400 | — | — |
| 2000-09-22 | $10.57 | $10.57 | 2,705,200 | — | — |
| 2000-09-21 | $9.73 | $9.73 | 881,600 | — | — |
| 2000-09-20 | $9.89 | $9.89 | 1,844,000 | — | — |
| 2000-09-19 | $9.45 | $9.45 | 1,494,400 | — | — |
| 2000-09-18 | $9.11 | $9.11 | 1,010,400 | — | — |
| 2000-09-15 | $9.70 | $9.70 | 1,562,800 | — | — |
| 2000-09-14 | $9.17 | $9.17 | 576,000 | — | — |
| 2000-09-13 | $9.09 | $9.09 | 856,400 | — | — |
| 2000-09-12 | $8.95 | $8.95 | 460,000 | — | — |
| 2000-09-11 | $8.44 | $8.44 | 377,200 | — | — |
| 2000-09-08 | $8.55 | $8.55 | 720,400 | — | — |
| 2000-09-07 | $8.48 | $8.48 | 461,600 | — | — |
| 2000-09-06 | $8.34 | $8.34 | 351,600 | — | — |
| 2000-09-05 | $8.61 | $8.61 | 1,168,000 | — | — |
| 2000-09-01 | $8.70 | $8.70 | 468,400 | — | — |
| 2000-08-31 | $8.78 | $8.78 | 1,766,000 | — | — |
| 2000-08-30 | $8.55 | $8.55 | 1,550,800 | — | — |
| 2000-08-29 | $8.41 | $8.41 | 1,048,800 | — | — |
| 2000-08-28 | $8.59 | $8.59 | 384,800 | — | — |
| 2000-08-25 | $8.70 | $8.70 | 412,000 | — | — |
| 2000-08-24 | $8.80 | $8.80 | 766,400 | — | — |
| 2000-08-23 | $8.97 | $8.97 | 257,600 | — | — |
| 2000-08-22 | $9.16 | $9.16 | 800,000 | — | — |
| 2000-08-21 | $9.44 | $9.44 | 2,258,400 | — | — |
| 2000-08-18 | $8.92 | $8.92 | 164,800 | — | — |
| 2000-08-17 | $9.20 | $9.20 | 417,200 | — | — |
| 2000-08-16 | $8.86 | $8.86 | 448,800 | — | — |
| 2000-08-15 | $9.17 | $9.17 | 374,000 | — | — |
| 2000-08-14 | $9.25 | $9.25 | 1,194,400 | — | — |
| 2000-08-11 | $9.31 | $9.31 | 831,200 | — | — |
| 2000-08-10 | $9.13 | $9.13 | 969,600 | — | — |
| 2000-08-09 | $9.25 | $9.25 | 2,025,200 | — | — |
| 2000-08-08 | $9.45 | $9.45 | 1,227,600 | — | — |
| 2000-08-07 | $9.47 | $9.47 | 1,368,400 | — | — |
| 2000-08-04 | $9.00 | $9.00 | 556,400 | — | — |
| 2000-08-03 | $8.91 | $8.91 | 716,800 | — | — |
| 2000-08-02 | $8.66 | $8.66 | 488,000 | — | — |
| 2000-08-01 | $8.77 | $8.77 | 2,678,000 | — | — |
| 2000-07-31 | $8.73 | $8.73 | 2,343,600 | — | — |
| 2000-07-28 | $8.69 | $8.69 | 4,063,600 | — | — |
| 2000-07-27 | $8.25 | $8.25 | 1,282,000 | — | — |
| 2000-07-26 | $7.89 | $7.89 | 1,234,800 | — | — |
| 2000-07-25 | $7.58 | $7.58 | 490,400 | — | — |
| 2000-07-24 | $7.83 | $7.83 | 806,000 | — | — |
| 2000-07-21 | $7.75 | $7.75 | 1,686,400 | — | — |
| 2000-07-20 | $7.70 | $7.70 | 936,800 | — | — |
| 2000-07-19 | $7.41 | $7.41 | 895,600 | — | — |
| 2000-07-18 | $7.70 | $7.70 | 982,800 | — | — |
| 2000-07-17 | $7.69 | $7.69 | 715,600 | — | — |
| 2000-07-14 | $7.61 | $7.61 | 2,023,200 | — | — |
| 2000-07-13 | $7.69 | $7.69 | 554,800 | — | — |
| 2000-07-12 | $7.98 | $7.98 | 960,000 | — | — |
| 2000-07-11 | $8.19 | $8.19 | 1,802,400 | — | — |
| 2000-07-10 | $8.69 | $8.69 | 1,398,000 | — | — |
| 2000-07-07 | $8.67 | $8.67 | 1,366,400 | — | — |
| 2000-07-06 | $8.48 | $8.48 | 2,234,800 | — | — |
| 2000-07-05 | $7.66 | $7.66 | 1,068,400 | — | — |
| 2000-07-03 | $7.63 | $7.62 | 337,600 | — | — |
| 2000-06-30 | $7.75 | $7.75 | 1,772,400 | — | — |
| 2000-06-29 | $7.78 | $7.78 | 2,566,800 | — | — |
| 2000-06-28 | $7.42 | $7.42 | 1,800,800 | — | — |
| 2000-06-27 | $7.02 | $7.02 | 756,800 | — | — |
| 2000-06-26 | $7.48 | $7.48 | 979,600 | — | — |
| 2000-06-23 | $7.11 | $7.11 | 510,800 | — | — |
| 2000-06-22 | $7.13 | $7.13 | 967,600 | — | — |
| 2000-06-21 | $7.27 | $7.27 | 845,600 | — | — |
| 2000-06-20 | $7.28 | $7.28 | 1,127,200 | — | — |
| 2000-06-19 | $7.19 | $7.19 | 1,278,400 | — | — |
| 2000-06-16 | $7.36 | $7.36 | 1,119,600 | — | — |
| 2000-06-15 | $7.16 | $7.16 | 927,200 | — | — |
| 2000-06-14 | $6.88 | $6.87 | 1,719,200 | — | — |
| 2000-06-13 | $7.31 | $7.31 | 2,157,600 | — | — |
| 2000-06-12 | $6.55 | $6.55 | 3,944,400 | — | — |
| 2000-06-09 | $6.44 | $6.44 | 1,508,400 | — | — |
| 2000-06-08 | $6.20 | $6.20 | 565,600 | — | — |
| 2000-06-07 | $6.41 | $6.41 | 974,000 | — | — |
| 2000-06-06 | $6.56 | $6.56 | 2,472,400 | — | — |
| 2000-06-05 | $6.09 | $6.09 | 586,000 | — | — |
| 2000-06-02 | $6.31 | $6.31 | 1,146,800 | — | — |
| 2000-06-01 | $6.34 | $6.34 | 2,333,600 | — | — |
| 2000-05-31 | $6.06 | $6.06 | 1,354,400 | — | — |
| 2000-05-30 | $6.23 | $6.23 | 1,235,200 | — | — |
| 2000-05-26 | $6.22 | $6.22 | 1,810,800 | — | — |
| 2000-05-25 | $6.33 | $6.33 | 3,777,200 | — | — |
| 2000-05-24 | $6.38 | $6.37 | 5,231,600 | — | — |
| 2000-05-23 | $5.72 | $5.72 | 1,631,200 | — | — |
| 2000-05-22 | $5.47 | $5.47 | 2,068,800 | — | — |
| 2000-05-19 | $5.50 | $5.50 | 2,964,800 | — | — |
| 2000-05-18 | $5.02 | $5.02 | 2,219,600 | — | — |
| 2000-05-17 | $4.95 | $4.95 | 623,600 | — | — |
| 2000-05-16 | $5.00 | $5.00 | 2,011,600 | — | — |
| 2000-05-15 | $4.50 | $4.50 | 744,000 | — | — |
| 2000-05-12 | $4.42 | $4.42 | 957,200 | — | — |
| 2000-05-11 | $4.55 | $4.55 | 548,400 | — | — |
| 2000-05-10 | $4.55 | $4.55 | 633,200 | — | — |
| 2000-05-09 | $4.66 | $4.66 | 348,400 | — | — |
| 2000-05-08 | $4.66 | $4.66 | 158,400 | — | — |
| 2000-05-05 | $4.75 | $4.75 | 628,800 | — | — |
| 2000-05-04 | $4.56 | $4.56 | 639,600 | — | — |
| 2000-05-03 | $4.52 | $4.52 | 734,000 | — | — |
| 2000-05-02 | $4.52 | $4.52 | 808,000 | — | — |
| 2000-05-01 | $4.88 | $4.88 | 856,000 | — | — |
| 2000-04-28 | $5.00 | $5.00 | 758,800 | — | — |
| 2000-04-27 | $4.88 | $4.88 | 491,200 | — | — |
| 2000-04-26 | $4.77 | $4.77 | 1,542,800 | — | — |
| 2000-04-25 | $4.67 | $4.67 | 862,800 | — | — |
| 2000-04-24 | $4.47 | $4.47 | 1,112,400 | — | — |
| 2000-04-20 | $4.52 | $4.52 | 406,000 | — | — |
| 2000-04-19 | $4.52 | $4.52 | 790,800 | — | — |
| 2000-04-18 | $4.48 | $4.48 | 484,000 | — | — |
| 2000-04-17 | $4.34 | $4.34 | 664,800 | — | — |
| 2000-04-14 | $4.28 | $4.28 | 1,051,600 | — | — |
| 2000-04-13 | $4.45 | $4.45 | 645,200 | — | — |
| 2000-04-12 | $4.36 | $4.36 | 551,600 | — | — |
| 2000-04-11 | $4.27 | $4.27 | 638,400 | — | — |
| 2000-04-10 | $3.89 | $3.89 | 379,200 | — | — |
| 2000-04-07 | $4.19 | $4.19 | 731,200 | — | — |
| 2000-04-06 | $4.20 | $4.20 | 737,200 | — | — |
| 2000-04-05 | $4.02 | $4.02 | 1,107,600 | — | — |
| 2000-04-04 | $3.89 | $3.89 | 2,342,800 | — | — |
| 2000-04-03 | $3.66 | $3.66 | 908,400 | — | — |
| 2000-03-31 | $3.75 | $3.75 | 1,780,400 | — | — |
| 2000-03-30 | $3.63 | $3.63 | 563,200 | — | — |
| 2000-03-29 | $3.75 | $3.75 | 493,600 | — | — |
| 2000-03-28 | $3.73 | $3.73 | 1,429,600 | — | — |
| 2000-03-27 | $3.73 | $3.73 | 291,600 | — | — |
| 2000-03-24 | $3.75 | $3.75 | 2,371,600 | — | — |
| 2000-03-23 | $3.77 | $3.77 | 1,984,800 | — | — |
| 2000-03-22 | $4.00 | $4.00 | 855,200 | — | — |
| 2000-03-21 | $4.00 | $4.00 | 2,070,000 | — | — |
| 2000-03-20 | $3.98 | $3.98 | 473,200 | — | — |
| 2000-03-17 | $3.95 | $3.95 | 844,800 | — | — |
| 2000-03-16 | $4.08 | $4.08 | 1,900,400 | — | — |
| 2000-03-15 | $3.42 | $3.42 | 2,160,400 | — | — |
| 2000-03-14 | $3.00 | $3.00 | 1,350,000 | — | — |
| 2000-03-13 | $3.22 | $3.22 | 967,600 | — | — |
| 2000-03-10 | $3.25 | $3.25 | 1,954,400 | — | — |
| 2000-03-09 | $3.25 | $3.25 | 1,566,800 | — | — |
| 2000-03-08 | $3.23 | $3.23 | 1,396,400 | — | — |
| 2000-03-07 | $3.27 | $3.27 | 1,344,000 | — | — |
| 2000-03-06 | $3.47 | $3.47 | 872,400 | — | — |
| 2000-03-03 | $3.58 | $3.58 | 1,521,200 | — | — |
| 2000-03-02 | $3.73 | $3.73 | 1,092,800 | — | — |
| 2000-03-01 | $3.72 | $3.72 | 1,371,600 | — | — |
| 2000-02-29 | $3.64 | $3.64 | 3,308,000 | — | — |
| 2000-02-28 | $3.63 | $3.63 | 2,859,200 | — | — |
| 2000-02-25 | $3.50 | $3.50 | 1,997,600 | — | — |
| 2000-02-24 | $3.75 | $3.75 | 1,079,200 | — | — |
| 2000-02-23 | $3.88 | $3.88 | 662,000 | — | — |
| 2000-02-22 | $3.94 | $3.94 | 1,415,600 | — | — |
| 2000-02-18 | $3.92 | $3.92 | 10,545,600 | — | — |
| 2000-02-17 | $4.19 | $4.19 | 1,334,800 | — | — |
| 2000-02-16 | $3.98 | $3.98 | 2,016,400 | — | — |
| 2000-02-15 | $3.97 | $3.97 | 2,719,600 | — | — |
| 2000-02-14 | $4.09 | $4.09 | 891,600 | — | — |
| 2000-02-11 | $4.13 | $4.13 | 580,800 | — | — |
| 2000-02-10 | $4.27 | $4.27 | 602,400 | — | — |
| 2000-02-09 | $4.31 | $4.31 | 1,449,600 | — | — |
| 2000-02-08 | $4.47 | $4.47 | 696,800 | — | — |
| 2000-02-07 | $4.58 | $4.58 | 528,000 | — | — |
| 2000-02-04 | $4.61 | $4.61 | 707,200 | — | — |
| 2000-02-03 | $4.69 | $4.69 | 1,324,800 | — | — |
| 2000-02-02 | $4.72 | $4.72 | 1,564,400 | — | — |
| 2000-02-01 | $4.67 | $4.67 | 1,546,800 | — | — |
| 2000-01-31 | $4.53 | $4.53 | 588,400 | — | — |
| 2000-01-28 | $4.69 | $4.69 | 1,545,200 | — | — |
| 2000-01-27 | $4.69 | $4.69 | 3,402,800 | — | — |
| 2000-01-26 | $4.53 | $4.53 | 621,200 | — | — |
| 2000-01-25 | $4.69 | $4.69 | 672,400 | — | — |
| 2000-01-24 | $4.86 | $4.86 | 857,600 | — | — |
| 2000-01-21 | $4.81 | $4.81 | 1,384,000 | — | — |
| 2000-01-20 | $5.05 | $5.05 | 1,674,000 | — | — |
| 2000-01-19 | $5.33 | $5.33 | 1,015,200 | — | — |
| 2000-01-18 | $5.31 | $5.31 | 3,676,400 | — | — |
| 2000-01-14 | $5.55 | $5.55 | 2,403,200 | — | — |
| 2000-01-13 | $5.92 | $5.92 | 2,248,000 | — | — |
| 2000-01-12 | $5.03 | $5.03 | 1,085,600 | — | — |
| 2000-01-11 | $5.03 | $5.03 | 2,545,200 | — | — |
| 2000-01-10 | $4.88 | $4.88 | 2,534,400 | — | — |
| 2000-01-07 | $4.75 | $4.75 | 2,543,600 | — | — |
| 2000-01-06 | $4.20 | $4.20 | 2,695,200 | — | — |
| 2000-01-05 | $3.91 | $3.91 | 810,400 | — | — |
| 2000-01-04 | $3.63 | $3.63 | 944,000 | — | — |
| 2000-01-03 | $3.89 | $3.89 | 2,784,800 | — | — |