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
- 1989-10-04 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 | $13.66 | $14.69 | 4,861,200 | — | — |
| 2000-12-28 | $14.11 | $15.17 | 5,019,200 | — | — |
| 2000-12-27 | $14.02 | $15.07 | 5,626,400 | — | — |
| 2000-12-26 | $13.89 | $14.94 | 7,116,400 | — | — |
| 2000-12-22 | $13.00 | $13.98 | 2,170,400 | — | — |
| 2000-12-21 | $12.91 | $13.88 | 6,930,000 | — | — |
| 2000-12-20 | $12.53 | $13.48 | 6,236,800 | — | — |
| 2000-12-19 | $12.61 | $13.56 | 8,017,600 | — | — |
| 2000-12-18 | $12.38 | $13.31 | 6,525,600 | — | — |
| 2000-12-15 | $11.91 | $12.81 | 4,900,400 | — | — |
| 2000-12-14 | $11.80 | $12.69 | 6,851,600 | — | — |
| 2000-12-13 | $12.23 | $13.16 | 6,840,400 | — | — |
| 2000-12-12 | $12.08 | $12.99 | 3,772,400 | — | — |
| 2000-12-11 | $11.88 | $12.77 | 3,144,000 | — | — |
| 2000-12-08 | $11.41 | $12.27 | 7,000,000 | — | — |
| 2000-12-07 | $11.36 | $12.22 | 10,778,800 | — | — |
| 2000-12-06 | $11.91 | $12.81 | 5,345,600 | — | — |
| 2000-12-05 | $11.52 | $12.39 | 7,538,000 | — | — |
| 2000-12-04 | $11.50 | $12.37 | 4,766,800 | — | — |
| 2000-12-01 | $11.11 | $11.95 | 5,049,600 | — | — |
| 2000-11-30 | $10.61 | $11.41 | 8,427,600 | — | — |
| 2000-11-29 | $10.70 | $11.51 | 5,480,400 | — | — |
| 2000-11-28 | $11.31 | $12.17 | 3,921,600 | — | — |
| 2000-11-27 | $11.44 | $12.30 | 3,186,800 | — | — |
| 2000-11-24 | $11.38 | $12.23 | 2,414,800 | — | — |
| 2000-11-22 | $11.00 | $11.83 | 3,240,800 | — | — |
| 2000-11-21 | $10.98 | $11.81 | 6,115,600 | — | — |
| 2000-11-20 | $10.56 | $11.36 | 3,038,000 | — | — |
| 2000-11-17 | $10.91 | $11.73 | 3,281,600 | — | — |
| 2000-11-16 | $11.11 | $11.95 | 6,700,000 | — | — |
| 2000-11-15 | $10.94 | $11.76 | 6,206,800 | — | — |
| 2000-11-14 | $10.06 | $10.82 | 3,869,600 | — | — |
| 2000-11-13 | $9.73 | $10.47 | 2,876,400 | — | — |
| 2000-11-10 | $9.97 | $10.72 | 1,820,000 | — | — |
| 2000-11-09 | $9.92 | $10.67 | 2,184,400 | — | — |
| 2000-11-08 | $10.22 | $10.99 | 4,343,600 | — | — |
| 2000-11-07 | $9.97 | $10.72 | 2,476,800 | — | — |
| 2000-11-06 | $9.97 | $10.72 | 3,538,400 | — | — |
| 2000-11-03 | $10.13 | $10.89 | 3,452,400 | — | — |
| 2000-11-02 | $10.27 | $11.04 | 11,438,400 | — | — |
| 2000-11-01 | $10.53 | $11.33 | 85,014,000 | — | — |
| 2000-10-31 | $9.84 | $10.59 | 3,737,600 | — | — |
| 2000-10-30 | $9.66 | $10.39 | 3,210,800 | — | — |
| 2000-10-27 | $9.56 | $10.28 | 6,653,600 | — | — |
| 2000-10-26 | $9.47 | $10.18 | 5,334,000 | — | — |
| 2000-10-25 | $9.20 | $9.90 | 9,694,400 | — | — |
| 2000-10-24 | $10.00 | $10.76 | 4,280,000 | — | — |
| 2000-10-23 | $10.73 | $11.55 | 3,183,600 | — | — |
| 2000-10-20 | $10.86 | $11.68 | 4,158,000 | — | — |
| 2000-10-19 | $10.55 | $11.34 | 5,792,000 | — | — |
| 2000-10-18 | $10.56 | $11.36 | 8,033,200 | — | — |
| 2000-10-17 | $10.63 | $11.43 | 5,753,200 | — | — |
| 2000-10-16 | $10.22 | $10.99 | 3,360,400 | — | — |
| 2000-10-13 | $10.39 | $11.18 | 4,662,000 | — | — |
| 2000-10-12 | $10.53 | $11.32 | 6,430,000 | — | — |
| 2000-10-11 | $10.56 | $11.35 | 11,044,800 | — | — |
| 2000-10-10 | $10.14 | $10.90 | 8,097,600 | — | — |
| 2000-10-09 | $9.47 | $10.18 | 1,105,600 | — | — |
| 2000-10-06 | $9.48 | $10.19 | 4,725,200 | — | — |
| 2000-10-05 | $9.23 | $9.92 | 3,250,000 | — | — |
| 2000-10-04 | $9.41 | $10.11 | 5,314,000 | — | — |
| 2000-10-03 | $9.88 | $10.61 | 2,165,600 | — | — |
| 2000-10-02 | $9.92 | $10.66 | 2,756,400 | — | — |
| 2000-09-29 | $9.72 | $10.44 | 4,221,600 | — | — |
| 2000-09-28 | $9.75 | $10.48 | 3,528,800 | — | — |
| 2000-09-27 | $9.88 | $10.61 | 3,685,600 | — | — |
| 2000-09-26 | $9.73 | $10.46 | 3,000,800 | — | — |
| 2000-09-25 | $9.30 | $9.99 | 4,980,400 | — | — |
| 2000-09-22 | $9.50 | $10.21 | 5,231,200 | — | — |
| 2000-09-21 | $9.56 | $10.28 | 5,988,400 | — | — |
| 2000-09-20 | $9.92 | $10.66 | 6,606,800 | — | — |
| 2000-09-19 | $9.70 | $10.43 | 4,907,200 | — | — |
| 2000-09-18 | $9.99 | $10.73 | 4,268,400 | — | — |
| 2000-09-15 | $9.88 | $10.61 | 4,874,400 | — | — |
| 2000-09-14 | $9.91 | $10.65 | 1,876,000 | — | — |
| 2000-09-13 | $9.81 | $10.54 | 4,134,800 | — | — |
| 2000-09-12 | $10.06 | $10.81 | 4,668,000 | — | — |
| 2000-09-11 | $9.92 | $10.66 | 3,152,800 | — | — |
| 2000-09-08 | $9.69 | $10.41 | 3,470,800 | — | — |
| 2000-09-07 | $9.83 | $10.56 | 2,734,000 | — | — |
| 2000-09-06 | $9.81 | $10.54 | 5,343,200 | — | — |
| 2000-09-05 | $9.63 | $10.34 | 2,422,400 | — | — |
| 2000-09-01 | $9.63 | $10.34 | 3,648,000 | — | — |
| 2000-08-31 | $9.56 | $10.28 | 2,158,400 | — | — |
| 2000-08-30 | $9.47 | $10.18 | 5,579,200 | — | — |
| 2000-08-29 | $9.73 | $10.46 | 4,318,800 | — | — |
| 2000-08-28 | $9.48 | $10.19 | 2,191,600 | — | — |
| 2000-08-25 | $9.48 | $10.19 | 2,270,000 | — | — |
| 2000-08-24 | $9.50 | $10.21 | 5,120,000 | — | — |
| 2000-08-23 | $9.44 | $10.14 | 4,234,000 | — | — |
| 2000-08-22 | $9.17 | $9.86 | 3,228,000 | — | — |
| 2000-08-21 | $9.09 | $9.77 | 3,074,400 | — | — |
| 2000-08-18 | $9.03 | $9.71 | 3,105,200 | — | — |
| 2000-08-17 | $9.06 | $9.74 | 7,969,600 | — | — |
| 2000-08-16 | $8.81 | $9.47 | 4,539,600 | — | — |
| 2000-08-15 | $8.88 | $9.54 | 3,815,200 | — | — |
| 2000-08-14 | $8.69 | $9.34 | 9,181,200 | — | — |
| 2000-08-11 | $8.56 | $9.20 | 2,801,600 | — | — |
| 2000-08-10 | $8.55 | $9.18 | 5,085,600 | — | — |
| 2000-08-09 | $8.28 | $8.90 | 2,464,000 | — | — |
| 2000-08-08 | $8.20 | $8.82 | 3,491,200 | — | — |
| 2000-08-07 | $8.24 | $8.85 | 2,492,800 | — | — |
| 2000-08-04 | $8.17 | $8.78 | 4,012,000 | — | — |
| 2000-08-03 | $7.88 | $8.46 | 4,956,000 | — | — |
| 2000-08-02 | $8.00 | $8.60 | 4,163,600 | — | — |
| 2000-08-01 | $7.72 | $8.29 | 3,064,400 | — | — |
| 2000-07-31 | $7.39 | $7.94 | 2,477,200 | — | — |
| 2000-07-28 | $7.50 | $8.06 | 3,148,000 | — | — |
| 2000-07-27 | $7.38 | $7.93 | 6,708,400 | — | — |
| 2000-07-26 | $6.95 | $7.47 | 5,205,200 | — | — |
| 2000-07-25 | $6.75 | $7.25 | 4,645,600 | — | — |
| 2000-07-24 | $6.83 | $7.34 | 4,165,600 | — | — |
| 2000-07-21 | $7.02 | $7.54 | 5,475,600 | — | — |
| 2000-07-20 | $7.25 | $7.79 | 4,954,000 | — | — |
| 2000-07-19 | $7.73 | $8.31 | 2,002,000 | — | — |
| 2000-07-18 | $7.88 | $8.46 | 5,148,800 | — | — |
| 2000-07-17 | $7.59 | $8.16 | 5,228,000 | — | — |
| 2000-07-14 | $7.88 | $8.46 | 2,781,600 | — | — |
| 2000-07-13 | $7.98 | $8.58 | 6,513,200 | — | — |
| 2000-07-12 | $7.86 | $8.44 | 6,577,200 | — | — |
| 2000-07-11 | $8.09 | $8.69 | 10,232,800 | — | — |
| 2000-07-10 | $7.59 | $8.15 | 5,566,400 | — | — |
| 2000-07-07 | $7.50 | $8.05 | 7,344,800 | — | — |
| 2000-07-06 | $7.19 | $7.72 | 13,292,400 | — | — |
| 2000-07-05 | $7.39 | $7.93 | 8,606,400 | — | — |
| 2000-07-03 | $8.23 | $8.84 | 955,200 | — | — |
| 2000-06-30 | $8.35 | $8.96 | 3,358,000 | — | — |
| 2000-06-29 | $8.44 | $9.06 | 2,542,400 | — | — |
| 2000-06-28 | $8.36 | $8.97 | 2,004,800 | — | — |
| 2000-06-27 | $8.23 | $8.84 | 3,145,200 | — | — |
| 2000-06-26 | $8.13 | $8.72 | 1,290,000 | — | — |
| 2000-06-23 | $8.27 | $8.87 | 1,300,400 | — | — |
| 2000-06-22 | $8.08 | $8.67 | 3,479,200 | — | — |
| 2000-06-21 | $8.41 | $9.02 | 6,675,600 | — | — |
| 2000-06-20 | $8.39 | $9.01 | 4,307,600 | — | — |
| 2000-06-19 | $8.54 | $9.17 | 4,421,600 | — | — |
| 2000-06-16 | $8.66 | $9.29 | 5,959,600 | — | — |
| 2000-06-15 | $8.31 | $8.92 | 5,023,200 | — | — |
| 2000-06-14 | $8.38 | $8.99 | 2,354,400 | — | — |
| 2000-06-13 | $8.31 | $8.92 | 2,928,000 | — | — |
| 2000-06-12 | $8.14 | $8.74 | 2,977,200 | — | — |
| 2000-06-09 | $7.92 | $8.50 | 2,680,400 | — | — |
| 2000-06-08 | $8.05 | $8.64 | 3,970,000 | — | — |
| 2000-06-07 | $7.81 | $8.39 | 4,528,000 | — | — |
| 2000-06-06 | $7.84 | $8.42 | 5,061,200 | — | — |
| 2000-06-05 | $7.55 | $8.10 | 3,572,800 | — | — |
| 2000-06-02 | $7.63 | $8.18 | 7,745,600 | — | — |
| 2000-06-01 | $8.02 | $8.60 | 4,780,400 | — | — |
| 2000-05-31 | $8.13 | $8.72 | 7,608,400 | — | — |
| 2000-05-30 | $7.78 | $8.35 | 5,545,200 | — | — |
| 2000-05-26 | $7.50 | $8.05 | 5,896,000 | — | — |
| 2000-05-25 | $7.56 | $8.12 | 7,182,000 | — | — |
| 2000-05-24 | $7.70 | $8.27 | 4,621,200 | — | — |
| 2000-05-23 | $7.78 | $8.35 | 8,338,000 | — | — |
| 2000-05-22 | $7.80 | $8.37 | 4,984,000 | — | — |
| 2000-05-19 | $7.77 | $8.34 | 9,448,800 | — | — |
| 2000-05-18 | $7.63 | $8.18 | 7,371,200 | — | — |
| 2000-05-17 | $7.47 | $8.02 | 7,666,400 | — | — |
| 2000-05-16 | $7.00 | $7.51 | 5,500,400 | — | — |
| 2000-05-15 | $7.38 | $7.92 | 6,628,800 | — | — |
| 2000-05-12 | $7.42 | $7.97 | 3,829,600 | — | — |
| 2000-05-11 | $7.36 | $7.90 | 4,901,200 | — | — |
| 2000-05-10 | $7.19 | $7.72 | 2,924,800 | — | — |
| 2000-05-09 | $7.14 | $7.66 | 6,667,200 | — | — |
| 2000-05-08 | $7.25 | $7.78 | 6,769,200 | — | — |
| 2000-05-05 | $7.11 | $7.63 | 5,255,200 | — | — |
| 2000-05-04 | $6.92 | $7.43 | 8,126,800 | — | — |
| 2000-05-03 | $6.56 | $7.04 | 7,364,800 | — | — |
| 2000-05-02 | $6.72 | $7.21 | 7,471,200 | — | — |
| 2000-05-01 | $6.47 | $6.94 | 8,929,600 | — | — |
| 2000-04-28 | $6.22 | $6.68 | 4,572,800 | — | — |
| 2000-04-27 | $6.00 | $6.44 | 4,181,600 | — | — |
| 2000-04-26 | $5.91 | $6.34 | 2,989,200 | — | — |
| 2000-04-25 | $5.91 | $6.34 | 3,372,400 | — | — |
| 2000-04-24 | $5.81 | $6.24 | 4,030,800 | — | — |
| 2000-04-20 | $5.95 | $6.39 | 5,895,600 | — | — |
| 2000-04-19 | $5.80 | $6.22 | 4,382,400 | — | — |
| 2000-04-18 | $5.94 | $6.37 | 2,716,800 | — | — |
| 2000-04-17 | $5.73 | $6.16 | 2,638,800 | — | — |
| 2000-04-14 | $5.81 | $6.24 | 4,076,000 | — | — |
| 2000-04-13 | $6.13 | $6.57 | 3,855,200 | — | — |
| 2000-04-12 | $6.08 | $6.52 | 6,724,400 | — | — |
| 2000-04-11 | $5.86 | $6.28 | 3,255,600 | — | — |
| 2000-04-10 | $5.63 | $6.03 | 3,462,000 | — | — |
| 2000-04-07 | $5.91 | $6.33 | 2,288,000 | — | — |
| 2000-04-06 | $5.81 | $6.23 | 2,180,800 | — | — |
| 2000-04-05 | $5.58 | $5.98 | 4,235,200 | — | — |
| 2000-04-04 | $5.67 | $6.08 | 8,818,400 | — | — |
| 2000-04-03 | $5.81 | $6.23 | 4,421,600 | — | — |
| 2000-03-31 | $5.30 | $5.68 | 6,144,800 | — | — |
| 2000-03-30 | $5.75 | $6.16 | 11,296,000 | — | — |
| 2000-03-29 | $5.27 | $5.65 | 5,833,600 | — | — |
| 2000-03-28 | $4.83 | $5.18 | 3,733,600 | — | — |
| 2000-03-27 | $4.61 | $4.94 | 3,110,800 | — | — |
| 2000-03-24 | $4.61 | $4.94 | 3,700,000 | — | — |
| 2000-03-23 | $4.75 | $5.09 | 2,806,000 | — | — |
| 2000-03-22 | $4.73 | $5.08 | 7,837,600 | — | — |
| 2000-03-21 | $4.67 | $5.01 | 3,318,400 | — | — |
| 2000-03-20 | $4.59 | $4.92 | 2,441,600 | — | — |
| 2000-03-17 | $4.63 | $4.96 | 1,438,800 | — | — |
| 2000-03-16 | $4.69 | $5.03 | 3,574,800 | — | — |
| 2000-03-15 | $4.58 | $4.91 | 2,478,400 | — | — |
| 2000-03-14 | $4.63 | $4.96 | 2,675,200 | — | — |
| 2000-03-13 | $4.56 | $4.89 | 1,570,000 | — | — |
| 2000-03-10 | $4.64 | $4.98 | 4,815,600 | — | — |
| 2000-03-09 | $4.69 | $5.03 | 2,698,800 | — | — |
| 2000-03-08 | $4.72 | $5.06 | 6,978,400 | — | — |
| 2000-03-07 | $4.67 | $5.01 | 4,027,600 | — | — |
| 2000-03-06 | $4.34 | $4.66 | 1,912,400 | — | — |
| 2000-03-03 | $4.33 | $4.64 | 6,155,200 | — | — |
| 2000-03-02 | $4.44 | $4.76 | 8,708,800 | — | — |
| 2000-03-01 | $3.91 | $4.19 | 6,214,400 | — | — |
| 2000-02-29 | $3.81 | $4.09 | 8,637,600 | — | — |
| 2000-02-28 | $3.55 | $3.80 | 3,141,200 | — | — |
| 2000-02-25 | $3.47 | $3.72 | 5,426,400 | — | — |
| 2000-02-24 | $3.50 | $3.75 | 5,046,800 | — | — |
| 2000-02-23 | $3.69 | $3.95 | 2,829,600 | — | — |
| 2000-02-22 | $3.88 | $4.15 | 1,354,400 | — | — |
| 2000-02-18 | $3.92 | $4.20 | 2,795,200 | — | — |
| 2000-02-17 | $4.05 | $4.34 | 4,590,800 | — | — |
| 2000-02-16 | $3.98 | $4.27 | 2,467,600 | — | — |
| 2000-02-15 | $4.06 | $4.36 | 2,679,600 | — | — |
| 2000-02-14 | $3.94 | $4.22 | 2,067,200 | — | — |
| 2000-02-11 | $3.91 | $4.19 | 3,043,600 | — | — |
| 2000-02-10 | $3.97 | $4.25 | 3,636,800 | — | — |
| 2000-02-09 | $3.77 | $4.04 | 3,786,400 | — | — |
| 2000-02-08 | $3.88 | $4.15 | 2,361,600 | — | — |
| 2000-02-07 | $3.89 | $4.17 | 3,120,800 | — | — |
| 2000-02-04 | $3.92 | $4.20 | 2,589,200 | — | — |
| 2000-02-03 | $4.03 | $4.32 | 3,419,200 | — | — |
| 2000-02-02 | $4.13 | $4.42 | 4,101,200 | — | — |
| 2000-02-01 | $4.00 | $4.29 | 2,764,000 | — | — |
| 2000-01-31 | $3.97 | $4.25 | 3,082,800 | — | — |
| 2000-01-28 | $3.81 | $4.09 | 2,298,000 | — | — |
| 2000-01-27 | $3.86 | $4.14 | 2,605,200 | — | — |
| 2000-01-26 | $3.95 | $4.24 | 4,566,400 | — | — |
| 2000-01-25 | $3.91 | $4.19 | 5,332,000 | — | — |
| 2000-01-24 | $3.97 | $4.25 | 5,458,400 | — | — |
| 2000-01-21 | $4.06 | $4.36 | 7,760,000 | — | — |
| 2000-01-20 | $4.19 | $4.49 | 4,240,800 | — | — |
| 2000-01-19 | $4.28 | $4.59 | 1,662,400 | — | — |
| 2000-01-18 | $4.27 | $4.57 | 3,706,800 | — | — |
| 2000-01-14 | $4.25 | $4.56 | 5,099,200 | — | — |
| 2000-01-13 | $4.17 | $4.47 | 4,296,400 | — | — |
| 2000-01-12 | $4.09 | $4.39 | 2,079,200 | — | — |
| 2000-01-11 | $4.09 | $4.38 | 2,788,400 | — | — |
| 2000-01-10 | $4.06 | $4.35 | 1,998,800 | — | — |
| 2000-01-07 | $4.03 | $4.31 | 2,756,400 | — | — |
| 2000-01-06 | $4.08 | $4.36 | 3,956,000 | — | — |
| 2000-01-05 | $3.77 | $4.03 | 3,598,000 | — | — |
| 2000-01-04 | $3.88 | $4.15 | 5,402,800 | — | — |
| 2000-01-03 | $3.88 | $4.15 | 3,971,200 | — | — |