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
- 1995-03-07 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 | $8.17 | $8.17 | 6,186,000 | — | — |
| 2000-12-28 | $8.08 | $8.08 | 6,660,300 | — | — |
| 2000-12-27 | $8.71 | $8.71 | 5,137,800 | — | — |
| 2000-12-26 | $8.35 | $8.35 | 5,873,700 | — | — |
| 2000-12-22 | $8.71 | $8.71 | 12,100,800 | — | — |
| 2000-12-21 | $7.92 | $7.92 | 22,929,300 | — | — |
| 2000-12-20 | $7.38 | $7.38 | 17,611,200 | — | — |
| 2000-12-19 | $6.81 | $6.81 | 96,293,700 | — | — |
| 2000-12-18 | $12.13 | $12.13 | 3,268,500 | — | — |
| 2000-12-15 | $10.90 | $10.90 | 17,790,900 | — | — |
| 2000-12-14 | $11.83 | $11.83 | 6,429,600 | — | — |
| 2000-12-13 | $12.42 | $12.42 | 3,883,800 | — | — |
| 2000-12-12 | $13.56 | $13.56 | 2,076,900 | — | — |
| 2000-12-11 | $13.79 | $13.79 | 2,386,500 | — | — |
| 2000-12-08 | $14.00 | $14.00 | 3,674,400 | — | — |
| 2000-12-07 | $13.58 | $13.58 | 1,557,600 | — | — |
| 2000-12-06 | $13.40 | $13.40 | 2,238,000 | — | — |
| 2000-12-05 | $14.29 | $14.29 | 2,901,000 | — | — |
| 2000-12-04 | $13.50 | $13.50 | 4,721,700 | — | — |
| 2000-12-01 | $12.50 | $12.50 | 3,877,800 | — | — |
| 2000-11-30 | $12.42 | $12.42 | 3,501,900 | — | — |
| 2000-11-29 | $12.77 | $12.77 | 1,843,500 | — | — |
| 2000-11-28 | $12.47 | $12.47 | 1,449,000 | — | — |
| 2000-11-27 | $12.88 | $12.88 | 2,424,900 | — | — |
| 2000-11-24 | $12.69 | $12.69 | 453,900 | — | — |
| 2000-11-22 | $12.25 | $12.25 | 1,808,700 | — | — |
| 2000-11-21 | $12.48 | $12.48 | 1,547,700 | — | — |
| 2000-11-20 | $12.69 | $12.69 | 1,851,600 | — | — |
| 2000-11-17 | $12.90 | $12.90 | 1,711,800 | — | — |
| 2000-11-16 | $12.85 | $12.85 | 2,229,300 | — | — |
| 2000-11-15 | $13.17 | $13.17 | 3,284,400 | — | — |
| 2000-11-14 | $12.65 | $12.65 | 3,382,800 | — | — |
| 2000-11-13 | $12.02 | $12.02 | 3,839,400 | — | — |
| 2000-11-10 | $11.27 | $11.27 | 4,197,900 | — | — |
| 2000-11-09 | $12.19 | $12.19 | 4,286,400 | — | — |
| 2000-11-08 | $12.94 | $12.94 | 1,473,000 | — | — |
| 2000-11-07 | $12.71 | $12.71 | 3,418,500 | — | — |
| 2000-11-06 | $12.75 | $12.75 | 2,410,500 | — | — |
| 2000-11-03 | $12.83 | $12.83 | 1,434,000 | — | — |
| 2000-11-02 | $13.15 | $13.15 | 5,254,800 | — | — |
| 2000-11-01 | $13.13 | $13.13 | 4,363,200 | — | — |
| 2000-10-31 | $13.04 | $13.04 | 4,753,500 | — | — |
| 2000-10-30 | $11.85 | $11.85 | 1,804,800 | — | — |
| 2000-10-27 | $11.65 | $11.65 | 3,267,900 | — | — |
| 2000-10-26 | $11.35 | $11.35 | 5,068,200 | — | — |
| 2000-10-25 | $11.35 | $11.35 | 8,365,500 | — | — |
| 2000-10-24 | $9.73 | $9.73 | 7,038,600 | — | — |
| 2000-10-23 | $10.08 | $10.08 | 7,451,700 | — | — |
| 2000-10-20 | $10.65 | $10.65 | 11,646,600 | — | — |
| 2000-10-19 | $11.81 | $11.81 | 5,093,100 | — | — |
| 2000-10-18 | $12.30 | $12.30 | 3,235,500 | — | — |
| 2000-10-17 | $11.35 | $11.35 | 4,187,100 | — | — |
| 2000-10-16 | $11.15 | $11.15 | 3,676,800 | — | — |
| 2000-10-13 | $11.48 | $11.48 | 2,918,700 | — | — |
| 2000-10-12 | $10.85 | $10.85 | 5,508,600 | — | — |
| 2000-10-11 | $11.46 | $11.46 | 3,127,500 | — | — |
| 2000-10-10 | $11.88 | $11.88 | 1,600,500 | — | — |
| 2000-10-09 | $12.19 | $12.19 | 1,654,800 | — | — |
| 2000-10-06 | $12.46 | $12.46 | 3,177,900 | — | — |
| 2000-10-05 | $12.92 | $12.92 | 4,185,000 | — | — |
| 2000-10-04 | $13.02 | $13.02 | 2,358,900 | — | — |
| 2000-10-03 | $12.83 | $12.83 | 2,273,100 | — | — |
| 2000-10-02 | $13.33 | $13.33 | 2,213,700 | — | — |
| 2000-09-29 | $13.52 | $13.52 | 2,940,900 | — | — |
| 2000-09-28 | $13.77 | $13.77 | 2,508,300 | — | — |
| 2000-09-27 | $14.02 | $14.02 | 4,518,600 | — | — |
| 2000-09-26 | $13.85 | $13.85 | 7,972,800 | — | — |
| 2000-09-25 | $14.58 | $14.58 | 2,916,600 | — | — |
| 2000-09-22 | $14.54 | $14.54 | 1,168,500 | — | — |
| 2000-09-21 | $14.65 | $14.65 | 2,358,600 | — | — |
| 2000-09-20 | $14.46 | $14.46 | 3,133,200 | — | — |
| 2000-09-19 | $14.23 | $14.23 | 2,928,600 | — | — |
| 2000-09-18 | $14.29 | $14.29 | 1,833,000 | — | — |
| 2000-09-15 | $14.67 | $14.67 | 3,655,200 | — | — |
| 2000-09-14 | $14.50 | $14.50 | 2,692,200 | — | — |
| 2000-09-13 | $14.13 | $14.13 | 2,213,100 | — | — |
| 2000-09-12 | $14.13 | $14.13 | 3,503,700 | — | — |
| 2000-09-11 | $14.15 | $14.15 | 2,362,500 | — | — |
| 2000-09-08 | $14.08 | $14.08 | 3,593,100 | — | — |
| 2000-09-07 | $14.06 | $14.06 | 2,712,600 | — | — |
| 2000-09-06 | $13.90 | $13.90 | 2,647,500 | — | — |
| 2000-09-05 | $13.81 | $13.81 | 1,147,500 | — | — |
| 2000-09-01 | $14.35 | $14.35 | 2,699,400 | — | — |
| 2000-08-31 | $13.52 | $13.52 | 2,421,900 | — | — |
| 2000-08-30 | $14.58 | $14.58 | 2,750,100 | — | — |
| 2000-08-29 | $14.75 | $14.75 | 1,627,500 | — | — |
| 2000-08-28 | $14.48 | $14.48 | 3,352,200 | — | — |
| 2000-08-25 | $14.31 | $14.31 | 1,972,500 | — | — |
| 2000-08-24 | $13.96 | $13.96 | 1,186,500 | — | — |
| 2000-08-23 | $13.85 | $13.85 | 1,010,400 | — | — |
| 2000-08-22 | $13.79 | $13.79 | 973,200 | — | — |
| 2000-08-21 | $13.69 | $13.69 | 1,597,800 | — | — |
| 2000-08-18 | $13.98 | $13.98 | 1,817,100 | — | — |
| 2000-08-17 | $14.08 | $14.08 | 3,818,100 | — | — |
| 2000-08-16 | $13.69 | $13.69 | 3,003,000 | — | — |
| 2000-08-15 | $13.35 | $13.35 | 2,008,500 | — | — |
| 2000-08-14 | $13.69 | $13.69 | 2,807,100 | — | — |
| 2000-08-11 | $13.52 | $13.52 | 2,733,000 | — | — |
| 2000-08-10 | $13.33 | $13.33 | 2,604,300 | — | — |
| 2000-08-09 | $13.46 | $13.46 | 4,367,100 | — | — |
| 2000-08-08 | $13.50 | $13.50 | 3,609,300 | — | — |
| 2000-08-07 | $13.40 | $13.40 | 2,825,100 | — | — |
| 2000-08-04 | $13.40 | $13.40 | 7,889,700 | — | — |
| 2000-08-03 | $13.00 | $13.00 | 21,674,100 | — | — |
| 2000-08-02 | $13.50 | $13.50 | 4,071,600 | — | — |
| 2000-08-01 | $14.21 | $14.21 | 1,809,000 | — | — |
| 2000-07-31 | $14.19 | $14.19 | 2,719,200 | — | — |
| 2000-07-28 | $13.75 | $13.75 | 2,490,300 | — | — |
| 2000-07-27 | $14.00 | $14.00 | 2,061,300 | — | — |
| 2000-07-26 | $13.94 | $13.94 | 2,220,000 | — | — |
| 2000-07-25 | $13.69 | $13.69 | 2,545,200 | — | — |
| 2000-07-24 | $13.86 | $13.86 | 1,926,000 | — | — |
| 2000-07-21 | $14.44 | $14.44 | 1,044,900 | — | — |
| 2000-07-20 | $14.85 | $14.85 | 1,763,100 | — | — |
| 2000-07-19 | $15.31 | $15.31 | 1,041,600 | — | — |
| 2000-07-18 | $15.31 | $15.31 | 1,466,100 | — | — |
| 2000-07-17 | $15.08 | $15.08 | 1,224,000 | — | — |
| 2000-07-14 | $15.42 | $15.42 | 2,024,100 | — | — |
| 2000-07-13 | $14.69 | $14.69 | 4,042,800 | — | — |
| 2000-07-12 | $16.00 | $16.00 | 1,274,400 | — | — |
| 2000-07-11 | $15.88 | $15.88 | 2,736,000 | — | — |
| 2000-07-10 | $15.44 | $15.44 | 3,591,000 | — | — |
| 2000-07-07 | $15.19 | $15.19 | 3,912,000 | — | — |
| 2000-07-06 | $14.98 | $14.98 | 8,139,300 | — | — |
| 2000-07-05 | $13.06 | $13.06 | 1,435,500 | — | — |
| 2000-07-03 | $13.23 | $13.23 | 533,700 | — | — |
| 2000-06-30 | $13.19 | $13.19 | 1,695,000 | — | — |
| 2000-06-29 | $12.83 | $12.83 | 1,832,700 | — | — |
| 2000-06-28 | $13.35 | $13.35 | 2,122,200 | — | — |
| 2000-06-27 | $13.29 | $13.29 | 1,782,600 | — | — |
| 2000-06-26 | $13.25 | $13.25 | 1,660,800 | — | — |
| 2000-06-23 | $13.38 | $13.38 | 2,128,500 | — | — |
| 2000-06-22 | $13.42 | $13.42 | 1,182,000 | — | — |
| 2000-06-21 | $13.56 | $13.56 | 991,500 | — | — |
| 2000-06-20 | $13.69 | $13.69 | 1,982,700 | — | — |
| 2000-06-19 | $13.56 | $13.56 | 2,446,200 | — | — |
| 2000-06-16 | $13.15 | $13.15 | 1,928,700 | — | — |
| 2000-06-15 | $13.22 | $13.22 | 1,439,100 | — | — |
| 2000-06-14 | $12.83 | $12.83 | 2,201,850 | — | — |
| 2000-06-13 | $12.51 | $12.51 | 1,794,150 | — | — |
| 2000-06-12 | $11.93 | $11.93 | 1,801,800 | — | — |
| 2000-06-09 | $12.33 | $12.33 | 1,316,700 | — | — |
| 2000-06-08 | $12.56 | $12.56 | 1,697,400 | — | — |
| 2000-06-07 | $12.75 | $12.75 | 3,172,050 | — | — |
| 2000-06-06 | $13.07 | $13.07 | 2,057,850 | — | — |
| 2000-06-05 | $13.69 | $13.69 | 1,674,900 | — | — |
| 2000-06-02 | $13.67 | $13.67 | 1,508,400 | — | — |
| 2000-06-01 | $12.89 | $12.89 | 1,747,800 | — | — |
| 2000-05-31 | $13.22 | $13.22 | 2,910,150 | — | — |
| 2000-05-30 | $12.86 | $12.86 | 1,716,750 | — | — |
| 2000-05-26 | $12.40 | $12.40 | 1,119,600 | — | — |
| 2000-05-25 | $12.60 | $12.60 | 2,899,800 | — | — |
| 2000-05-24 | $12.40 | $12.40 | 3,483,450 | — | — |
| 2000-05-23 | $12.69 | $12.69 | 1,165,500 | — | — |
| 2000-05-22 | $13.04 | $13.04 | 2,097,450 | — | — |
| 2000-05-19 | $13.26 | $13.26 | 1,333,800 | — | — |
| 2000-05-18 | $13.50 | $13.50 | 1,393,200 | — | — |
| 2000-05-17 | $13.56 | $13.56 | 2,922,750 | — | — |
| 2000-05-16 | $14.11 | $14.11 | 2,560,950 | — | — |
| 2000-05-15 | $13.74 | $13.74 | 2,679,750 | — | — |
| 2000-05-12 | $13.21 | $13.21 | 2,212,650 | — | — |
| 2000-05-11 | $13.71 | $13.71 | 2,873,250 | — | — |
| 2000-05-10 | $13.08 | $13.08 | 2,638,350 | — | — |
| 2000-05-09 | $13.17 | $13.17 | 4,053,150 | — | — |
| 2000-05-08 | $13.61 | $13.61 | 5,392,800 | — | — |
| 2000-05-05 | $13.56 | $13.56 | 3,209,400 | — | — |
| 2000-05-04 | $12.69 | $12.69 | 4,299,300 | — | — |
| 2000-05-03 | $12.11 | $12.11 | 5,778,450 | — | — |
| 2000-05-02 | $12.90 | $12.90 | 4,617,450 | — | — |
| 2000-05-01 | $12.88 | $12.88 | 2,768,400 | — | — |
| 2000-04-28 | $12.86 | $12.86 | 3,175,650 | — | — |
| 2000-04-27 | $13.22 | $13.22 | 5,211,450 | — | — |
| 2000-04-26 | $12.86 | $12.86 | 14,838,300 | — | — |
| 2000-04-25 | $11.44 | $11.44 | 3,052,800 | — | — |
| 2000-04-24 | $11.32 | $11.32 | 5,287,050 | — | — |
| 2000-04-20 | $10.97 | $10.97 | 1,060,200 | — | — |
| 2000-04-19 | $11.28 | $11.28 | 1,801,800 | — | — |
| 2000-04-18 | $11.57 | $11.57 | 3,758,850 | — | — |
| 2000-04-17 | $11.38 | $11.38 | 2,375,100 | — | — |
| 2000-04-14 | $10.72 | $10.72 | 2,054,700 | — | — |
| 2000-04-13 | $11.24 | $11.24 | 1,632,150 | — | — |
| 2000-04-12 | $11.81 | $11.81 | 2,538,450 | — | — |
| 2000-04-11 | $11.26 | $11.26 | 1,561,950 | — | — |
| 2000-04-10 | $11.29 | $11.29 | 1,320,750 | — | — |
| 2000-04-07 | $11.60 | $11.60 | 2,872,800 | — | — |
| 2000-04-06 | $11.85 | $11.85 | 7,894,800 | — | — |
| 2000-04-05 | $11.36 | $11.36 | 1,140,750 | — | — |
| 2000-04-04 | $11.58 | $11.58 | 4,530,600 | — | — |
| 2000-04-03 | $12.17 | $12.17 | 3,336,300 | — | — |
| 2000-03-31 | $11.58 | $11.58 | 5,114,700 | — | — |
| 2000-03-30 | $11.47 | $11.47 | 2,936,700 | — | — |
| 2000-03-29 | $11.11 | $11.11 | 5,102,100 | — | — |
| 2000-03-28 | $10.00 | $10.00 | 3,283,200 | — | — |
| 2000-03-27 | $10.00 | $10.00 | 991,350 | — | — |
| 2000-03-24 | $9.96 | $9.96 | 2,318,400 | — | — |
| 2000-03-23 | $10.50 | $10.50 | 2,664,900 | — | — |
| 2000-03-22 | $10.50 | $10.50 | 2,268,450 | — | — |
| 2000-03-21 | $10.43 | $10.43 | 1,458,450 | — | — |
| 2000-03-20 | $9.96 | $9.96 | 808,200 | — | — |
| 2000-03-17 | $10.42 | $10.42 | 3,510,000 | — | — |
| 2000-03-16 | $10.47 | $10.47 | 8,054,550 | — | — |
| 2000-03-15 | $9.86 | $9.86 | 4,213,350 | — | — |
| 2000-03-14 | $8.38 | $8.38 | 1,165,950 | — | — |
| 2000-03-13 | $8.88 | $8.88 | 1,322,100 | — | — |
| 2000-03-10 | $8.90 | $8.90 | 2,474,100 | — | — |
| 2000-03-09 | $9.50 | $9.50 | 5,188,950 | — | — |
| 2000-03-08 | $8.39 | $8.39 | 3,408,750 | — | — |
| 2000-03-07 | $7.74 | $7.74 | 4,142,250 | — | — |
| 2000-03-06 | $7.96 | $7.96 | 3,555,900 | — | — |
| 2000-03-03 | $8.71 | $8.71 | 1,327,050 | — | — |
| 2000-03-02 | $8.39 | $8.39 | 2,426,850 | — | — |
| 2000-03-01 | $8.10 | $8.10 | 8,658,000 | — | — |
| 2000-02-29 | $8.63 | $8.63 | 3,374,550 | — | — |
| 2000-02-28 | $8.25 | $8.25 | 2,303,550 | — | — |
| 2000-02-25 | $7.75 | $7.75 | 3,163,050 | — | — |
| 2000-02-24 | $8.01 | $8.01 | 5,361,750 | — | — |
| 2000-02-23 | $7.94 | $7.94 | 6,981,750 | — | — |
| 2000-02-22 | $7.13 | $7.13 | 7,953,300 | — | — |
| 2000-02-18 | $7.64 | $7.64 | 2,809,800 | — | — |
| 2000-02-17 | $7.96 | $7.96 | 5,431,950 | — | — |
| 2000-02-16 | $8.17 | $8.17 | 1,882,800 | — | — |
| 2000-02-15 | $8.72 | $8.72 | 4,944,150 | — | — |
| 2000-02-14 | $8.99 | $8.99 | 2,786,850 | — | — |
| 2000-02-11 | $9.08 | $9.08 | 3,532,500 | — | — |
| 2000-02-10 | $9.33 | $9.33 | 3,423,600 | — | — |
| 2000-02-09 | $9.86 | $9.86 | 1,039,950 | — | — |
| 2000-02-08 | $10.32 | $10.32 | 1,568,250 | — | — |
| 2000-02-07 | $10.10 | $10.10 | 1,037,250 | — | — |
| 2000-02-04 | $10.28 | $10.28 | 1,948,050 | — | — |
| 2000-02-03 | $10.51 | $10.51 | 1,728,900 | — | — |
| 2000-02-02 | $10.28 | $10.28 | 1,120,050 | — | — |
| 2000-02-01 | $10.07 | $10.07 | 4,168,350 | — | — |
| 2000-01-31 | $9.79 | $9.79 | 2,523,150 | — | — |
| 2000-01-28 | $9.92 | $9.92 | 4,706,100 | — | — |
| 2000-01-27 | $9.89 | $9.89 | 3,025,350 | — | — |
| 2000-01-26 | $10.33 | $10.33 | 3,739,950 | — | — |
| 2000-01-25 | $10.38 | $10.38 | 2,458,350 | — | — |
| 2000-01-24 | $10.13 | $10.13 | 4,721,400 | — | — |
| 2000-01-21 | $10.65 | $10.65 | 2,277,450 | — | — |
| 2000-01-20 | $10.94 | $10.94 | 4,147,650 | — | — |
| 2000-01-19 | $11.61 | $11.61 | 1,293,300 | — | — |
| 2000-01-18 | $11.88 | $11.88 | 3,394,350 | — | — |
| 2000-01-14 | $11.88 | $11.88 | 4,453,200 | — | — |
| 2000-01-13 | $11.58 | $11.58 | 2,675,250 | — | — |
| 2000-01-12 | $11.24 | $11.24 | 2,380,950 | — | — |
| 2000-01-11 | $11.44 | $11.44 | 2,284,200 | — | — |
| 2000-01-10 | $11.89 | $11.89 | 2,665,800 | — | — |
| 2000-01-07 | $11.46 | $11.46 | 3,104,550 | — | — |
| 2000-01-06 | $11.06 | $11.06 | 4,415,850 | — | — |
| 2000-01-05 | $10.86 | $10.86 | 1,842,300 | — | — |
| 2000-01-04 | $10.85 | $10.85 | 1,854,450 | — | — |
| 2000-01-03 | $10.86 | $10.86 | 2,134,350 | — | — |