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
- 1986-09-25 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 | $7.91 | $7.91 | 4,855,200 | — | — |
| 2000-12-28 | $8.41 | $8.41 | 4,018,800 | — | — |
| 2000-12-27 | $8.22 | $8.22 | 4,641,600 | — | — |
| 2000-12-26 | $8.13 | $8.13 | 2,384,400 | — | — |
| 2000-12-22 | $8.00 | $8.00 | 5,775,600 | — | — |
| 2000-12-21 | $7.61 | $7.61 | 7,944,000 | — | — |
| 2000-12-20 | $7.25 | $7.25 | 9,460,200 | — | — |
| 2000-12-19 | $7.93 | $7.93 | 7,446,000 | — | — |
| 2000-12-18 | $8.19 | $8.19 | 7,812,600 | — | — |
| 2000-12-15 | $8.56 | $8.56 | 14,657,400 | — | — |
| 2000-12-14 | $8.51 | $8.51 | 8,402,400 | — | — |
| 2000-12-13 | $8.53 | $8.53 | 7,506,000 | — | — |
| 2000-12-12 | $8.58 | $8.58 | 8,899,200 | — | — |
| 2000-12-11 | $8.65 | $8.65 | 14,038,800 | — | — |
| 2000-12-08 | $9.35 | $9.35 | 19,021,200 | — | — |
| 2000-12-07 | $9.86 | $9.86 | 6,093,600 | — | — |
| 2000-12-06 | $9.45 | $9.45 | 6,305,400 | — | — |
| 2000-12-05 | $9.52 | $9.52 | 6,307,800 | — | — |
| 2000-12-04 | $9.38 | $9.38 | 6,144,600 | — | — |
| 2000-12-01 | $9.21 | $9.21 | 6,490,200 | — | — |
| 2000-11-30 | $9.31 | $9.31 | 17,004,000 | — | — |
| 2000-11-29 | $8.71 | $8.71 | 7,072,800 | — | — |
| 2000-11-28 | $8.19 | $8.19 | 5,025,000 | — | — |
| 2000-11-27 | $8.34 | $8.34 | 4,070,400 | — | — |
| 2000-11-24 | $8.25 | $8.25 | 1,437,600 | — | — |
| 2000-11-22 | $7.93 | $7.93 | 6,341,400 | — | — |
| 2000-11-21 | $8.32 | $8.32 | 5,991,600 | — | — |
| 2000-11-20 | $8.28 | $8.28 | 6,096,600 | — | — |
| 2000-11-17 | $8.27 | $8.27 | 4,014,000 | — | — |
| 2000-11-16 | $8.18 | $8.18 | 2,932,800 | — | — |
| 2000-11-15 | $8.33 | $8.33 | 4,909,800 | — | — |
| 2000-11-14 | $8.43 | $8.43 | 4,549,200 | — | — |
| 2000-11-13 | $8.15 | $8.15 | 8,866,800 | — | — |
| 2000-11-10 | $8.04 | $8.04 | 3,443,400 | — | — |
| 2000-11-09 | $8.33 | $8.33 | 2,410,200 | — | — |
| 2000-11-08 | $8.11 | $8.11 | 3,149,400 | — | — |
| 2000-11-07 | $8.72 | $8.72 | 4,816,800 | — | — |
| 2000-11-06 | $8.00 | $8.00 | 8,345,400 | — | — |
| 2000-11-03 | $8.35 | $8.35 | 2,447,400 | — | — |
| 2000-11-02 | $8.68 | $8.68 | 5,190,600 | — | — |
| 2000-11-01 | $8.73 | $8.73 | 8,296,200 | — | — |
| 2000-10-31 | $8.74 | $8.74 | 9,417,600 | — | — |
| 2000-10-30 | $8.38 | $8.38 | 5,122,800 | — | — |
| 2000-10-27 | $8.17 | $8.17 | 4,889,400 | — | — |
| 2000-10-26 | $8.42 | $8.42 | 13,514,400 | — | — |
| 2000-10-25 | $8.11 | $8.11 | 14,649,000 | — | — |
| 2000-10-24 | $7.76 | $7.76 | 66,923,400 | — | — |
| 2000-10-23 | $9.64 | $9.64 | 4,406,400 | — | — |
| 2000-10-20 | $10.16 | $10.16 | 5,079,000 | — | — |
| 2000-10-19 | $10.06 | $10.06 | 5,326,800 | — | — |
| 2000-10-18 | $9.55 | $9.55 | 4,008,000 | — | — |
| 2000-10-17 | $9.47 | $9.47 | 6,464,400 | — | — |
| 2000-10-16 | $9.59 | $9.59 | 2,596,200 | — | — |
| 2000-10-13 | $9.63 | $9.63 | 3,889,800 | — | — |
| 2000-10-12 | $9.20 | $9.20 | 6,203,400 | — | — |
| 2000-10-11 | $9.46 | $9.46 | 6,097,800 | — | — |
| 2000-10-10 | $9.65 | $9.65 | 4,990,200 | — | — |
| 2000-10-09 | $10.13 | $10.13 | 4,466,400 | — | — |
| 2000-10-06 | $9.63 | $9.63 | 5,050,800 | — | — |
| 2000-10-05 | $10.09 | $10.09 | 9,639,000 | — | — |
| 2000-10-04 | $9.46 | $9.46 | 5,796,000 | — | — |
| 2000-10-03 | $9.38 | $9.38 | 3,840,600 | — | — |
| 2000-10-02 | $9.67 | $9.67 | 5,020,800 | — | — |
| 2000-09-29 | $9.98 | $9.98 | 8,533,800 | — | — |
| 2000-09-28 | $10.35 | $10.35 | 13,386,600 | — | — |
| 2000-09-27 | $10.18 | $10.18 | 12,069,600 | — | — |
| 2000-09-26 | $9.85 | $9.85 | 5,625,600 | — | — |
| 2000-09-25 | $10.10 | $10.10 | 9,558,000 | — | — |
| 2000-09-22 | $10.09 | $10.09 | 10,713,600 | — | — |
| 2000-09-21 | $9.56 | $9.56 | 4,950,600 | — | — |
| 2000-09-20 | $9.18 | $9.18 | 5,212,200 | — | — |
| 2000-09-19 | $9.11 | $9.11 | 3,675,600 | — | — |
| 2000-09-18 | $9.06 | $9.06 | 3,658,200 | — | — |
| 2000-09-15 | $9.32 | $9.32 | 8,248,800 | — | — |
| 2000-09-14 | $9.15 | $9.15 | 6,232,200 | — | — |
| 2000-09-13 | $9.28 | $9.28 | 5,104,800 | — | — |
| 2000-09-12 | $9.07 | $9.07 | 4,019,400 | — | — |
| 2000-09-11 | $8.97 | $8.97 | 3,682,800 | — | — |
| 2000-09-08 | $8.98 | $8.98 | 5,935,800 | — | — |
| 2000-09-07 | $9.17 | $9.17 | 2,122,800 | — | — |
| 2000-09-06 | $8.91 | $8.91 | 2,970,600 | — | — |
| 2000-09-05 | $8.99 | $8.99 | 5,064,000 | — | — |
| 2000-09-01 | $8.94 | $8.94 | 4,989,000 | — | — |
| 2000-08-31 | $9.03 | $9.03 | 2,637,600 | — | — |
| 2000-08-30 | $9.03 | $9.03 | 3,963,600 | — | — |
| 2000-08-29 | $8.74 | $8.74 | 4,517,400 | — | — |
| 2000-08-28 | $8.54 | $8.54 | 6,096,600 | — | — |
| 2000-08-25 | $8.41 | $8.41 | 6,824,400 | — | — |
| 2000-08-24 | $8.71 | $8.71 | 6,043,800 | — | — |
| 2000-08-23 | $8.75 | $8.75 | 6,308,400 | — | — |
| 2000-08-22 | $8.99 | $8.99 | 3,904,200 | — | — |
| 2000-08-21 | $9.16 | $9.16 | 7,323,600 | — | — |
| 2000-08-18 | $9.00 | $9.00 | 2,977,800 | — | — |
| 2000-08-17 | $9.11 | $9.11 | 4,185,000 | — | — |
| 2000-08-16 | $8.90 | $8.90 | 5,830,800 | — | — |
| 2000-08-15 | $8.83 | $8.83 | 3,448,200 | — | — |
| 2000-08-14 | $9.23 | $9.23 | 5,734,200 | — | — |
| 2000-08-11 | $8.90 | $8.90 | 6,718,800 | — | — |
| 2000-08-10 | $8.70 | $8.70 | 4,684,800 | — | — |
| 2000-08-09 | $8.52 | $8.52 | 4,971,600 | — | — |
| 2000-08-08 | $8.72 | $8.72 | 4,145,400 | — | — |
| 2000-08-07 | $8.97 | $8.97 | 5,002,800 | — | — |
| 2000-08-04 | $9.18 | $9.18 | 6,801,000 | — | — |
| 2000-08-03 | $9.19 | $9.19 | 7,090,800 | — | — |
| 2000-08-02 | $9.23 | $9.23 | 9,156,600 | — | — |
| 2000-08-01 | $8.98 | $8.98 | 8,304,000 | — | — |
| 2000-07-31 | $9.30 | $9.30 | 12,368,400 | — | — |
| 2000-07-28 | $8.35 | $8.35 | 4,500,600 | — | — |
| 2000-07-27 | $8.60 | $8.60 | 6,921,600 | — | — |
| 2000-07-26 | $8.67 | $8.67 | 7,830,600 | — | — |
| 2000-07-25 | $8.75 | $8.75 | 9,580,800 | — | — |
| 2000-07-24 | $8.00 | $8.00 | 3,038,400 | — | — |
| 2000-07-21 | $8.13 | $8.13 | 3,550,800 | — | — |
| 2000-07-20 | $8.21 | $8.21 | 4,627,200 | — | — |
| 2000-07-19 | $8.00 | $8.00 | 6,006,000 | — | — |
| 2000-07-18 | $7.67 | $7.67 | 2,991,000 | — | — |
| 2000-07-17 | $7.76 | $7.76 | 2,014,800 | — | — |
| 2000-07-14 | $7.74 | $7.74 | 5,223,000 | — | — |
| 2000-07-13 | $7.50 | $7.50 | 3,271,200 | — | — |
| 2000-07-12 | $7.84 | $7.84 | 2,085,600 | — | — |
| 2000-07-11 | $7.98 | $7.98 | 4,504,200 | — | — |
| 2000-07-10 | $7.56 | $7.56 | 2,137,200 | — | — |
| 2000-07-07 | $7.63 | $7.63 | 3,691,200 | — | — |
| 2000-07-06 | $7.72 | $7.72 | 4,903,800 | — | — |
| 2000-07-05 | $7.13 | $7.13 | 3,321,000 | — | — |
| 2000-07-03 | $7.49 | $7.49 | 1,525,800 | — | — |
| 2000-06-30 | $7.21 | $7.21 | 5,339,400 | — | — |
| 2000-06-29 | $7.65 | $7.65 | 5,680,200 | — | — |
| 2000-06-28 | $7.74 | $7.74 | 2,409,000 | — | — |
| 2000-06-27 | $7.29 | $7.29 | 5,207,400 | — | — |
| 2000-06-26 | $7.41 | $7.41 | 4,843,800 | — | — |
| 2000-06-23 | $7.22 | $7.22 | 5,178,000 | — | — |
| 2000-06-22 | $7.56 | $7.56 | 4,630,200 | — | — |
| 2000-06-21 | $7.82 | $7.82 | 5,571,600 | — | — |
| 2000-06-20 | $8.07 | $8.07 | 3,329,400 | — | — |
| 2000-06-19 | $8.23 | $8.23 | 3,336,600 | — | — |
| 2000-06-16 | $8.06 | $8.06 | 11,241,600 | — | — |
| 2000-06-15 | $8.18 | $8.18 | 5,476,200 | — | — |
| 2000-06-14 | $7.72 | $7.72 | 3,259,200 | — | — |
| 2000-06-13 | $7.99 | $7.99 | 3,567,000 | — | — |
| 2000-06-12 | $7.66 | $7.66 | 2,170,800 | — | — |
| 2000-06-09 | $7.92 | $7.92 | 3,039,600 | — | — |
| 2000-06-08 | $7.91 | $7.91 | 5,100,600 | — | — |
| 2000-06-07 | $8.14 | $8.14 | 7,803,600 | — | — |
| 2000-06-06 | $7.64 | $7.64 | 4,253,400 | — | — |
| 2000-06-05 | $7.97 | $7.97 | 5,674,200 | — | — |
| 2000-06-02 | $7.90 | $7.90 | 5,913,600 | — | — |
| 2000-06-01 | $7.94 | $7.94 | 4,398,600 | — | — |
| 2000-05-31 | $7.79 | $7.79 | 8,257,200 | — | — |
| 2000-05-30 | $7.71 | $7.71 | 8,022,000 | — | — |
| 2000-05-26 | $7.09 | $7.09 | 4,959,000 | — | — |
| 2000-05-25 | $6.97 | $6.97 | 7,275,000 | — | — |
| 2000-05-24 | $7.46 | $7.46 | 7,923,000 | — | — |
| 2000-05-23 | $6.56 | $6.56 | 3,371,400 | — | — |
| 2000-05-22 | $6.98 | $6.98 | 6,573,000 | — | — |
| 2000-05-19 | $6.78 | $6.78 | 2,724,000 | — | — |
| 2000-05-18 | $7.01 | $7.01 | 4,710,600 | — | — |
| 2000-05-17 | $7.48 | $7.48 | 3,907,200 | — | — |
| 2000-05-16 | $7.64 | $7.64 | 8,816,400 | — | — |
| 2000-05-15 | $7.51 | $7.51 | 5,417,400 | — | — |
| 2000-05-12 | $7.32 | $7.32 | 7,228,200 | — | — |
| 2000-05-11 | $7.27 | $7.27 | 5,479,800 | — | — |
| 2000-05-10 | $7.01 | $7.01 | 4,380,000 | — | — |
| 2000-05-09 | $7.40 | $7.40 | 4,788,000 | — | — |
| 2000-05-08 | $7.30 | $7.30 | 3,980,400 | — | — |
| 2000-05-05 | $7.68 | $7.68 | 10,854,000 | — | — |
| 2000-05-04 | $7.51 | $7.51 | 7,104,600 | — | — |
| 2000-05-03 | $7.13 | $7.13 | 7,918,200 | — | — |
| 2000-05-02 | $7.52 | $7.52 | 8,934,600 | — | — |
| 2000-05-01 | $7.71 | $7.71 | 10,018,200 | — | — |
| 2000-04-28 | $7.66 | $7.66 | 13,372,800 | — | — |
| 2000-04-27 | $7.67 | $7.67 | 14,430,600 | — | — |
| 2000-04-26 | $7.10 | $7.10 | 18,531,000 | — | — |
| 2000-04-25 | $7.00 | $7.00 | 16,119,000 | — | — |
| 2000-04-24 | $6.19 | $6.19 | 3,800,400 | — | — |
| 2000-04-20 | $6.19 | $6.19 | 5,182,200 | — | — |
| 2000-04-19 | $5.90 | $5.90 | 4,252,200 | — | — |
| 2000-04-18 | $5.99 | $5.99 | 7,620,600 | — | — |
| 2000-04-17 | $5.96 | $5.96 | 8,976,600 | — | — |
| 2000-04-14 | $5.69 | $5.69 | 8,701,200 | — | — |
| 2000-04-13 | $6.22 | $6.22 | 12,559,200 | — | — |
| 2000-04-12 | $6.29 | $6.29 | 8,930,400 | — | — |
| 2000-04-11 | $5.96 | $5.96 | 5,103,000 | — | — |
| 2000-04-10 | $6.01 | $6.01 | 4,486,200 | — | — |
| 2000-04-07 | $6.16 | $6.16 | 6,566,400 | — | — |
| 2000-04-06 | $6.14 | $6.14 | 8,056,800 | — | — |
| 2000-04-05 | $5.79 | $5.79 | 6,366,000 | — | — |
| 2000-04-04 | $6.21 | $6.21 | 6,727,800 | — | — |
| 2000-04-03 | $6.31 | $6.31 | 7,822,200 | — | — |
| 2000-03-31 | $6.20 | $6.20 | 9,604,200 | — | — |
| 2000-03-30 | $5.96 | $5.96 | 5,736,600 | — | — |
| 2000-03-29 | $6.06 | $6.06 | 3,595,200 | — | — |
| 2000-03-28 | $6.07 | $6.07 | 7,125,600 | — | — |
| 2000-03-27 | $6.18 | $6.18 | 4,114,800 | — | — |
| 2000-03-24 | $6.03 | $6.03 | 12,705,600 | — | — |
| 2000-03-23 | $6.01 | $6.01 | 9,289,800 | — | — |
| 2000-03-22 | $5.92 | $5.92 | 5,655,600 | — | — |
| 2000-03-21 | $5.92 | $5.92 | 8,878,200 | — | — |
| 2000-03-20 | $5.50 | $5.50 | 5,652,000 | — | — |
| 2000-03-17 | $5.34 | $5.34 | 11,787,000 | — | — |
| 2000-03-16 | $5.61 | $5.61 | 9,362,400 | — | — |
| 2000-03-15 | $5.42 | $5.42 | 9,027,000 | — | — |
| 2000-03-14 | $5.35 | $5.35 | 6,334,200 | — | — |
| 2000-03-13 | $5.31 | $5.31 | 9,006,600 | — | — |
| 2000-03-10 | $5.69 | $5.69 | 10,162,800 | — | — |
| 2000-03-09 | $5.35 | $5.35 | 10,400,400 | — | — |
| 2000-03-08 | $4.82 | $4.82 | 10,782,000 | — | — |
| 2000-03-07 | $4.50 | $4.50 | 12,684,000 | — | — |
| 2000-03-06 | $4.43 | $4.43 | 8,429,400 | — | — |
| 2000-03-03 | $4.57 | $4.57 | 7,990,800 | — | — |
| 2000-03-02 | $4.43 | $4.43 | 4,890,600 | — | — |
| 2000-03-01 | $4.58 | $4.58 | 5,245,800 | — | — |
| 2000-02-29 | $4.54 | $4.54 | 11,926,800 | — | — |
| 2000-02-28 | $4.48 | $4.48 | 13,508,400 | — | — |
| 2000-02-25 | $4.69 | $4.69 | 13,707,600 | — | — |
| 2000-02-24 | $4.67 | $4.67 | 9,739,800 | — | — |
| 2000-02-23 | $4.73 | $4.73 | 9,028,200 | — | — |
| 2000-02-22 | $4.66 | $4.66 | 12,378,000 | — | — |
| 2000-02-18 | $4.55 | $4.55 | 34,001,400 | — | — |
| 2000-02-17 | $5.04 | $5.04 | 8,635,800 | — | — |
| 2000-02-16 | $5.33 | $5.33 | 5,890,800 | — | — |
| 2000-02-15 | $5.51 | $5.51 | 5,025,000 | — | — |
| 2000-02-14 | $5.66 | $5.66 | 3,025,200 | — | — |
| 2000-02-11 | $5.67 | $5.67 | 4,977,000 | — | — |
| 2000-02-10 | $6.03 | $6.03 | 3,734,400 | — | — |
| 2000-02-09 | $5.83 | $5.83 | 4,369,800 | — | — |
| 2000-02-08 | $6.02 | $6.02 | 5,332,800 | — | — |
| 2000-02-07 | $5.84 | $5.84 | 3,231,600 | — | — |
| 2000-02-04 | $5.82 | $5.82 | 4,045,800 | — | — |
| 2000-02-03 | $6.01 | $6.01 | 6,731,400 | — | — |
| 2000-02-02 | $6.06 | $6.06 | 6,899,400 | — | — |
| 2000-02-01 | $5.73 | $5.73 | 4,817,400 | — | — |
| 2000-01-31 | $5.66 | $5.66 | 6,261,600 | — | — |
| 2000-01-28 | $5.46 | $5.46 | 5,467,200 | — | — |
| 2000-01-27 | $5.80 | $5.80 | 3,192,000 | — | — |
| 2000-01-26 | $5.84 | $5.84 | 4,674,600 | — | — |
| 2000-01-25 | $5.95 | $5.95 | 16,414,800 | — | — |
| 2000-01-24 | $5.67 | $5.67 | 8,083,200 | — | — |
| 2000-01-21 | $5.95 | $5.95 | 9,739,800 | — | — |
| 2000-01-20 | $6.13 | $6.13 | 5,478,600 | — | — |
| 2000-01-19 | $6.14 | $6.14 | 5,064,600 | — | — |
| 2000-01-18 | $6.00 | $6.00 | 5,345,400 | — | — |
| 2000-01-14 | $6.07 | $6.07 | 7,019,400 | — | — |
| 2000-01-13 | $6.33 | $6.33 | 4,538,400 | — | — |
| 2000-01-12 | $5.94 | $5.94 | 5,349,600 | — | — |
| 2000-01-11 | $5.69 | $5.69 | 5,001,600 | — | — |
| 2000-01-10 | $6.34 | $6.34 | 4,317,600 | — | — |
| 2000-01-07 | $6.36 | $6.36 | 3,436,200 | — | — |
| 2000-01-06 | $6.13 | $6.13 | 4,111,800 | — | — |
| 2000-01-05 | $6.33 | $6.33 | 5,250,600 | — | — |
| 2000-01-04 | $5.92 | $5.92 | 5,572,200 | — | — |
| 2000-01-03 | $6.35 | $6.35 | 4,728,000 | — | — |