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
- 1978-12-29 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 | $11.49 | $11.69 | 1,712,197 | — | — |
| 2000-12-28 | $11.54 | $11.75 | 3,576,748 | — | — |
| 2000-12-27 | $11.43 | $11.63 | 2,415,644 | — | — |
| 2000-12-26 | $11.04 | $11.23 | 2,028,808 | — | — |
| 2000-12-22 | $10.63 | $10.81 | 3,255,972 | — | — |
| 2000-12-21 | $10.47 | $10.65 | 3,730,292 | — | — |
| 2000-12-20 | $10.49 | $10.67 | 6,216,757 | — | — |
| 2000-12-19 | $10.77 | $10.96 | 3,691,014 | — | — |
| 2000-12-18 | $10.91 | $11.10 | 2,831,047 | — | — |
| 2000-12-15 | $10.94 | $11.13 | 5,228,837 | — | — |
| 2000-12-14 | $10.55 | $10.74 | 4,822,361 | — | — |
| 2000-12-13 | $10.93 | $11.12 | 3,025,655 | — | — |
| 2000-12-12 | $11.42 | $11.61 | 1,584,244 | — | — |
| 2000-12-11 | $11.52 | $11.72 | 1,403,918 | — | — |
| 2000-12-08 | $11.42 | $11.61 | 1,839,555 | — | — |
| 2000-12-07 | $11.38 | $11.58 | 1,445,578 | — | — |
| 2000-12-06 | $11.19 | $11.39 | 1,987,148 | — | — |
| 2000-12-05 | $11.48 | $11.68 | 3,272,040 | — | — |
| 2000-12-04 | $11.06 | $11.25 | 2,187,113 | — | — |
| 2000-12-01 | $10.96 | $11.15 | 3,561,870 | — | — |
| 2000-11-30 | $10.95 | $11.14 | 1,833,604 | — | — |
| 2000-11-29 | $10.92 | $11.11 | 1,536,633 | — | — |
| 2000-11-28 | $10.68 | $10.87 | 2,144,859 | — | — |
| 2000-11-27 | $10.85 | $11.04 | 4,458,140 | — | — |
| 2000-11-24 | $10.87 | $11.06 | 783,195 | — | — |
| 2000-11-22 | $10.53 | $10.72 | 1,052,790 | — | — |
| 2000-11-21 | $10.76 | $10.95 | 1,655,064 | — | — |
| 2000-11-20 | $10.68 | $10.87 | 2,322,803 | — | — |
| 2000-11-17 | $10.73 | $10.92 | 2,207,348 | — | — |
| 2000-11-16 | $10.67 | $10.86 | 1,292,033 | — | — |
| 2000-11-15 | $10.70 | $10.89 | 2,959,595 | — | — |
| 2000-11-14 | $10.46 | $10.64 | 4,761,658 | — | — |
| 2000-11-13 | $10.27 | $10.45 | 2,225,797 | — | — |
| 2000-11-10 | $10.26 | $10.44 | 1,552,106 | — | — |
| 2000-11-09 | $10.41 | $10.59 | 1,925,255 | — | — |
| 2000-11-08 | $10.49 | $10.67 | 1,688,987 | — | — |
| 2000-11-07 | $10.41 | $10.59 | 2,394,814 | — | — |
| 2000-11-06 | $10.50 | $10.68 | 2,345,418 | — | — |
| 2000-11-03 | $10.33 | $10.51 | 2,102,009 | — | — |
| 2000-11-02 | $10.48 | $10.66 | 2,869,135 | — | — |
| 2000-11-01 | $10.45 | $10.63 | 6,641,087 | — | — |
| 2000-10-31 | $10.61 | $10.79 | 4,742,018 | — | — |
| 2000-10-30 | $10.02 | $10.19 | 2,624,536 | — | — |
| 2000-10-27 | $9.69 | $9.86 | 2,133,551 | — | — |
| 2000-10-26 | $9.36 | $9.52 | 3,404,755 | — | — |
| 2000-10-25 | $9.15 | $9.31 | 2,137,122 | — | — |
| 2000-10-24 | $9.37 | $9.53 | 2,798,910 | — | — |
| 2000-10-23 | $9.48 | $9.65 | 2,497,772 | — | — |
| 2000-10-20 | $9.54 | $9.70 | 2,402,551 | — | — |
| 2000-10-19 | $9.27 | $9.43 | 4,658,104 | — | — |
| 2000-10-18 | $8.92 | $9.07 | 2,084,750 | — | — |
| 2000-10-17 | $8.82 | $8.97 | 2,848,306 | — | — |
| 2000-10-16 | $9.00 | $9.16 | 1,454,505 | — | — |
| 2000-10-13 | $8.86 | $9.02 | 1,881,215 | — | — |
| 2000-10-12 | $8.64 | $8.79 | 2,558,476 | — | — |
| 2000-10-11 | $8.93 | $9.08 | 6,535,153 | — | — |
| 2000-10-10 | $8.75 | $8.90 | 2,705,474 | — | — |
| 2000-10-09 | $8.67 | $8.83 | 1,562,224 | — | — |
| 2000-10-06 | $8.63 | $8.78 | 1,675,894 | — | — |
| 2000-10-05 | $8.72 | $8.87 | 4,163,549 | — | — |
| 2000-10-04 | $8.65 | $8.80 | 2,389,458 | — | — |
| 2000-10-03 | $8.38 | $8.53 | 2,074,633 | — | — |
| 2000-10-02 | $8.32 | $8.46 | 1,697,319 | — | — |
| 2000-09-29 | $8.36 | $8.50 | 2,349,584 | — | — |
| 2000-09-28 | $8.42 | $8.57 | 3,019,109 | — | — |
| 2000-09-27 | $8.08 | $8.22 | 2,541,812 | — | — |
| 2000-09-26 | $8.07 | $8.20 | 2,950,073 | — | — |
| 2000-09-25 | $8.20 | $8.34 | 1,652,089 | — | — |
| 2000-09-22 | $8.08 | $8.21 | 1,765,164 | — | — |
| 2000-09-21 | $8.11 | $8.24 | 1,704,460 | — | — |
| 2000-09-20 | $8.15 | $8.29 | 2,816,764 | — | — |
| 2000-09-19 | $8.07 | $8.20 | 4,889,016 | — | — |
| 2000-09-18 | $8.44 | $8.59 | 4,714,642 | — | — |
| 2000-09-15 | $8.81 | $8.96 | 3,726,126 | — | — |
| 2000-09-14 | $8.77 | $8.92 | 909,958 | — | — |
| 2000-09-13 | $8.88 | $9.03 | 1,218,832 | — | — |
| 2000-09-12 | $8.88 | $9.03 | 2,619,775 | — | — |
| 2000-09-11 | $8.82 | $8.97 | 1,622,332 | — | — |
| 2000-09-08 | $8.88 | $9.03 | 3,136,350 | — | — |
| 2000-09-07 | $9.12 | $9.27 | 3,412,491 | — | — |
| 2000-09-06 | $9.03 | $9.18 | 4,033,810 | — | — |
| 2000-09-05 | $9.40 | $9.56 | 1,362,259 | — | — |
| 2000-09-01 | $9.46 | $9.62 | 903,412 | — | — |
| 2000-08-31 | $9.44 | $9.60 | 2,017,500 | — | — |
| 2000-08-30 | $9.33 | $9.48 | 1,078,976 | — | — |
| 2000-08-29 | $9.48 | $9.64 | 2,271,622 | — | — |
| 2000-08-28 | $9.33 | $9.48 | 1,066,478 | — | — |
| 2000-08-25 | $9.30 | $9.46 | 1,519,969 | — | — |
| 2000-08-24 | $9.35 | $9.50 | 1,913,352 | — | — |
| 2000-08-23 | $9.24 | $9.40 | 1,668,157 | — | — |
| 2000-08-22 | $9.19 | $9.34 | 756,414 | — | — |
| 2000-08-21 | $9.20 | $9.36 | 1,075,405 | — | — |
| 2000-08-18 | $9.23 | $9.39 | 3,113,735 | — | — |
| 2000-08-17 | $8.94 | $9.09 | 2,916,746 | — | — |
| 2000-08-16 | $8.86 | $9.01 | 2,764,392 | — | — |
| 2000-08-15 | $8.98 | $9.13 | 2,688,215 | — | — |
| 2000-08-14 | $9.29 | $9.45 | 1,719,934 | — | — |
| 2000-08-11 | $9.32 | $9.47 | 1,511,042 | — | — |
| 2000-08-10 | $9.25 | $9.41 | 1,946,679 | — | — |
| 2000-08-09 | $9.21 | $9.37 | 2,674,527 | — | — |
| 2000-08-08 | $9.02 | $9.17 | 1,666,967 | — | — |
| 2000-08-07 | $8.95 | $9.10 | 1,665,777 | — | — |
| 2000-08-04 | $9.06 | $9.22 | 4,592,640 | — | — |
| 2000-08-03 | $8.54 | $8.68 | 1,782,423 | — | — |
| 2000-08-02 | $8.40 | $8.54 | 1,406,299 | — | — |
| 2000-08-01 | $8.33 | $8.47 | 1,725,885 | — | — |
| 2000-07-31 | $8.56 | $8.70 | 2,099,629 | — | — |
| 2000-07-28 | $8.20 | $8.34 | 1,445,578 | — | — |
| 2000-07-27 | $8.16 | $8.30 | 1,405,109 | — | — |
| 2000-07-26 | $8.38 | $8.52 | 2,172,235 | — | — |
| 2000-07-25 | $8.42 | $8.57 | 3,135,755 | — | — |
| 2000-07-24 | $8.20 | $8.34 | 1,983,578 | — | — |
| 2000-07-21 | $7.95 | $8.08 | 3,399,994 | — | — |
| 2000-07-20 | $8.02 | $8.16 | 1,741,954 | — | — |
| 2000-07-19 | $7.80 | $7.93 | 1,806,228 | — | — |
| 2000-07-18 | $7.83 | $7.97 | 3,397,613 | — | — |
| 2000-07-17 | $7.66 | $7.79 | 3,467,839 | — | — |
| 2000-07-14 | $7.69 | $7.82 | 1,403,918 | — | — |
| 2000-07-13 | $7.80 | $7.93 | 1,461,051 | — | — |
| 2000-07-12 | $7.90 | $8.03 | 3,132,779 | — | — |
| 2000-07-11 | $7.79 | $7.92 | 2,516,817 | — | — |
| 2000-07-10 | $7.95 | $8.08 | 2,171,044 | — | — |
| 2000-07-07 | $7.99 | $8.13 | 2,100,224 | — | — |
| 2000-07-06 | $7.89 | $8.02 | 3,907,047 | — | — |
| 2000-07-05 | $8.05 | $8.19 | 1,859,195 | — | — |
| 2000-07-03 | $8.34 | $8.48 | 731,418 | — | — |
| 2000-06-30 | $8.31 | $8.45 | 3,124,447 | — | — |
| 2000-06-29 | $8.13 | $8.27 | 2,532,885 | — | — |
| 2000-06-28 | $8.21 | $8.35 | 3,845,748 | — | — |
| 2000-06-27 | $8.24 | $8.38 | 2,717,971 | — | — |
| 2000-06-26 | $8.07 | $8.20 | 1,712,197 | — | — |
| 2000-06-23 | $8.01 | $8.15 | 1,303,341 | — | — |
| 2000-06-22 | $8.10 | $8.23 | 2,177,591 | — | — |
| 2000-06-21 | $7.98 | $8.11 | 2,174,020 | — | — |
| 2000-06-20 | $7.99 | $8.12 | 2,365,653 | — | — |
| 2000-06-19 | $8.02 | $8.16 | 1,784,208 | — | — |
| 2000-06-16 | $8.24 | $8.38 | 2,468,016 | — | — |
| 2000-06-15 | $8.14 | $8.27 | 1,695,533 | — | — |
| 2000-06-14 | $8.11 | $8.24 | 1,916,328 | — | — |
| 2000-06-13 | $8.30 | $8.43 | 1,036,126 | — | — |
| 2000-06-12 | $8.29 | $8.42 | 1,373,567 | — | — |
| 2000-06-09 | $8.39 | $8.53 | 1,033,151 | — | — |
| 2000-06-08 | $8.24 | $8.38 | 1,327,146 | — | — |
| 2000-06-07 | $8.23 | $8.37 | 1,636,020 | — | — |
| 2000-06-06 | $8.41 | $8.55 | 2,069,872 | — | — |
| 2000-06-05 | $8.41 | $8.55 | 1,856,814 | — | — |
| 2000-06-02 | $8.45 | $8.59 | 2,007,383 | — | — |
| 2000-06-01 | $8.05 | $8.19 | 3,473,195 | — | — |
| 2000-05-31 | $8.10 | $8.23 | 1,184,909 | — | — |
| 2000-05-30 | $8.15 | $8.28 | 1,951,440 | — | — |
| 2000-05-26 | $8.10 | $8.23 | 1,242,637 | — | — |
| 2000-05-25 | $8.40 | $8.54 | 3,901,096 | — | — |
| 2000-05-24 | $8.38 | $8.52 | 2,512,651 | — | — |
| 2000-05-23 | $8.31 | $8.45 | 2,526,339 | — | — |
| 2000-05-22 | $8.65 | $8.80 | 2,700,118 | — | — |
| 2000-05-19 | $8.67 | $8.82 | 1,849,673 | — | — |
| 2000-05-18 | $9.05 | $9.20 | 845,089 | — | — |
| 2000-05-17 | $9.24 | $9.40 | 1,230,735 | — | — |
| 2000-05-16 | $9.33 | $9.48 | 2,972,688 | — | — |
| 2000-05-15 | $9.24 | $9.40 | 2,384,697 | — | — |
| 2000-05-12 | $9.29 | $9.45 | 1,705,651 | — | — |
| 2000-05-11 | $9.33 | $9.48 | 2,403,146 | — | — |
| 2000-05-10 | $9.33 | $9.48 | 1,990,124 | — | — |
| 2000-05-09 | $9.44 | $9.60 | 2,358,511 | — | — |
| 2000-05-08 | $9.57 | $9.73 | 2,819,144 | — | — |
| 2000-05-05 | $9.67 | $9.83 | 2,579,306 | — | — |
| 2000-05-04 | $9.33 | $9.48 | 1,721,124 | — | — |
| 2000-05-03 | $9.46 | $9.62 | 2,369,224 | — | — |
| 2000-05-02 | $9.70 | $9.86 | 1,521,755 | — | — |
| 2000-05-01 | $9.89 | $10.06 | 2,331,730 | — | — |
| 2000-04-28 | $9.60 | $9.76 | 1,462,836 | — | — |
| 2000-04-27 | $9.58 | $9.74 | 1,793,730 | — | — |
| 2000-04-26 | $9.40 | $9.56 | 2,873,896 | — | — |
| 2000-04-25 | $9.23 | $9.38 | 2,339,467 | — | — |
| 2000-04-24 | $8.98 | $9.13 | 1,641,971 | — | — |
| 2000-04-20 | $8.90 | $9.04 | 1,853,244 | — | — |
| 2000-04-19 | $8.62 | $8.77 | 2,645,365 | — | — |
| 2000-04-18 | $8.29 | $8.42 | 1,655,064 | — | — |
| 2000-04-17 | $8.37 | $8.51 | 2,565,022 | — | — |
| 2000-04-14 | $8.08 | $8.21 | 1,247,993 | — | — |
| 2000-04-13 | $8.69 | $8.83 | 1,650,898 | — | — |
| 2000-04-12 | $8.52 | $8.66 | 1,711,602 | — | — |
| 2000-04-11 | $8.72 | $8.86 | 1,156,343 | — | — |
| 2000-04-10 | $8.62 | $8.77 | 1,294,414 | — | — |
| 2000-04-07 | $8.70 | $8.84 | 1,568,770 | — | — |
| 2000-04-06 | $8.94 | $9.09 | 1,828,843 | — | — |
| 2000-04-05 | $8.98 | $9.13 | 2,078,799 | — | — |
| 2000-04-04 | $8.82 | $8.97 | 4,687,861 | — | — |
| 2000-04-03 | $8.67 | $8.82 | 3,524,376 | — | — |
| 2000-03-31 | $8.57 | $8.71 | 3,517,235 | — | — |
| 2000-03-30 | $8.41 | $8.55 | 4,802,127 | — | — |
| 2000-03-29 | $7.94 | $8.07 | 3,053,626 | — | — |
| 2000-03-28 | $7.45 | $7.57 | 2,770,938 | — | — |
| 2000-03-27 | $7.28 | $7.40 | 3,486,288 | — | — |
| 2000-03-24 | $6.94 | $7.05 | 1,877,049 | — | — |
| 2000-03-23 | $7.16 | $7.28 | 2,963,166 | — | — |
| 2000-03-22 | $7.14 | $7.26 | 1,801,467 | — | — |
| 2000-03-21 | $7.34 | $7.46 | 2,125,814 | — | — |
| 2000-03-20 | $7.24 | $7.35 | 2,782,246 | — | — |
| 2000-03-17 | $7.30 | $7.42 | 3,724,341 | — | — |
| 2000-03-16 | $7.30 | $7.42 | 5,163,372 | — | — |
| 2000-03-15 | $6.56 | $6.67 | 5,589,487 | — | — |
| 2000-03-14 | $6.31 | $6.41 | 3,391,067 | — | — |
| 2000-03-13 | $6.31 | $6.41 | 2,584,662 | — | — |
| 2000-03-10 | $6.46 | $6.56 | 1,458,670 | — | — |
| 2000-03-09 | $6.39 | $6.49 | 2,622,155 | — | — |
| 2000-03-08 | $6.24 | $6.34 | 2,690,595 | — | — |
| 2000-03-07 | $6.35 | $6.46 | 2,881,038 | — | — |
| 2000-03-06 | $6.74 | $6.85 | 3,088,739 | — | — |
| 2000-03-03 | $6.72 | $6.83 | 2,656,673 | — | — |
| 2000-03-02 | $6.78 | $6.89 | 2,298,998 | — | — |
| 2000-03-01 | $6.96 | $7.08 | 3,770,166 | — | — |
| 2000-02-29 | $6.86 | $6.97 | 4,314,713 | — | — |
| 2000-02-28 | $6.60 | $6.70 | 1,528,301 | — | — |
| 2000-02-25 | $6.46 | $6.56 | 1,735,407 | — | — |
| 2000-02-24 | $6.48 | $6.59 | 3,317,270 | — | — |
| 2000-02-23 | $6.61 | $6.71 | 3,377,379 | — | — |
| 2000-02-22 | $6.68 | $6.79 | 2,767,963 | — | — |
| 2000-02-18 | $6.70 | $6.81 | 2,985,781 | — | — |
| 2000-02-17 | $6.88 | $6.99 | 1,731,836 | — | — |
| 2000-02-16 | $6.87 | $6.98 | 2,584,662 | — | — |
| 2000-02-15 | $6.92 | $7.03 | 3,010,182 | — | — |
| 2000-02-14 | $6.88 | $6.99 | 1,916,923 | — | — |
| 2000-02-11 | $6.90 | $7.01 | 2,682,859 | — | — |
| 2000-02-10 | $7.00 | $7.12 | 1,553,892 | — | — |
| 2000-02-09 | $7.33 | $7.45 | 3,635,666 | — | — |
| 2000-02-08 | $7.36 | $7.48 | 2,866,160 | — | — |
| 2000-02-07 | $7.25 | $7.36 | 2,828,071 | — | — |
| 2000-02-04 | $7.27 | $7.39 | 1,264,062 | — | — |
| 2000-02-03 | $7.32 | $7.44 | 1,046,243 | — | — |
| 2000-02-02 | $7.26 | $7.37 | 2,435,283 | — | — |
| 2000-02-01 | $7.27 | $7.39 | 3,687,443 | — | — |
| 2000-01-31 | $7.25 | $7.36 | 5,118,142 | — | — |
| 2000-01-28 | $7.10 | $7.21 | 4,425,408 | — | — |
| 2000-01-27 | $6.98 | $7.10 | 4,778,916 | — | — |
| 2000-01-26 | $6.97 | $7.09 | 2,604,896 | — | — |
| 2000-01-25 | $6.77 | $6.88 | 4,291,503 | — | — |
| 2000-01-24 | $6.39 | $6.49 | 5,063,390 | — | — |
| 2000-01-21 | $6.92 | $7.03 | 4,996,735 | — | — |
| 2000-01-20 | $7.17 | $7.29 | 1,333,693 | — | — |
| 2000-01-19 | $7.33 | $7.45 | 3,265,494 | — | — |
| 2000-01-18 | $7.41 | $7.53 | 2,224,606 | — | — |
| 2000-01-14 | $7.62 | $7.75 | 1,971,080 | — | — |
| 2000-01-13 | $7.62 | $7.75 | 3,434,511 | — | — |
| 2000-01-12 | $7.51 | $7.63 | 1,446,173 | — | — |
| 2000-01-11 | $7.72 | $7.84 | 2,106,770 | — | — |
| 2000-01-10 | $7.92 | $8.05 | 2,924,483 | — | — |
| 2000-01-07 | $7.76 | $7.89 | 1,975,841 | — | — |
| 2000-01-06 | $7.70 | $7.82 | 1,444,982 | — | — |
| 2000-01-05 | $7.61 | $7.74 | 3,220,264 | — | — |
| 2000-01-04 | $7.53 | $7.65 | 2,735,230 | — | — |
| 2000-01-03 | $7.81 | $7.94 | 1,663,396 | — | — |