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
- 1973-02-21 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 | $8.97 | $26.35 | 3,234,400 | — | — |
| 2000-12-28 | $8.84 | $25.98 | 2,663,200 | — | — |
| 2000-12-27 | $8.99 | $26.42 | 3,991,200 | — | — |
| 2000-12-26 | $9.06 | $26.62 | 3,626,400 | — | — |
| 2000-12-22 | $8.85 | $26.00 | 3,532,000 | — | — |
| 2000-12-21 | $8.86 | $26.03 | 8,472,000 | — | — |
| 2000-12-20 | $8.76 | $25.73 | 9,254,400 | — | — |
| 2000-12-19 | $8.46 | $24.86 | 10,754,400 | — | — |
| 2000-12-18 | $8.30 | $24.37 | 9,760,000 | — | — |
| 2000-12-15 | $8.20 | $24.08 | 7,378,400 | — | — |
| 2000-12-14 | $8.02 | $23.55 | 3,891,200 | — | — |
| 2000-12-13 | $8.16 | $23.96 | 2,411,200 | — | — |
| 2000-12-12 | $8.06 | $23.69 | 5,217,600 | — | — |
| 2000-12-11 | $7.94 | $23.32 | 6,935,200 | — | — |
| 2000-12-08 | $8.09 | $23.75 | 6,328,000 | — | — |
| 2000-12-07 | $8.13 | $23.89 | 3,553,600 | — | — |
| 2000-12-06 | $8.13 | $23.87 | 5,597,600 | — | — |
| 2000-12-05 | $8.14 | $23.91 | 5,779,200 | — | — |
| 2000-12-04 | $8.14 | $23.91 | 5,019,200 | — | — |
| 2000-12-01 | $8.22 | $24.14 | 5,845,600 | — | — |
| 2000-11-30 | $8.28 | $24.33 | 4,957,600 | — | — |
| 2000-11-29 | $8.29 | $24.35 | 5,570,400 | — | — |
| 2000-11-28 | $8.28 | $24.33 | 8,604,800 | — | — |
| 2000-11-27 | $8.14 | $23.91 | 3,096,800 | — | — |
| 2000-11-24 | $8.16 | $23.98 | 1,244,800 | — | — |
| 2000-11-22 | $8.25 | $24.24 | 7,756,000 | — | — |
| 2000-11-21 | $8.29 | $24.35 | 9,824,800 | — | — |
| 2000-11-20 | $8.38 | $24.43 | 10,613,600 | — | — |
| 2000-11-17 | $8.34 | $24.31 | 6,047,200 | — | — |
| 2000-11-16 | $8.30 | $24.18 | 3,839,200 | — | — |
| 2000-11-15 | $8.25 | $24.04 | 4,763,200 | — | — |
| 2000-11-14 | $8.19 | $23.86 | 3,644,000 | — | — |
| 2000-11-13 | $8.25 | $24.04 | 10,538,400 | — | — |
| 2000-11-10 | $8.16 | $23.77 | 6,432,800 | — | — |
| 2000-11-09 | $8.13 | $23.68 | 2,297,600 | — | — |
| 2000-11-08 | $8.02 | $23.36 | 1,520,800 | — | — |
| 2000-11-07 | $8.04 | $23.43 | 3,068,000 | — | — |
| 2000-11-06 | $8.09 | $23.56 | 6,188,800 | — | — |
| 2000-11-03 | $7.98 | $23.24 | 5,225,600 | — | — |
| 2000-11-02 | $8.06 | $23.49 | 3,735,200 | — | — |
| 2000-11-01 | $8.25 | $24.04 | 6,064,800 | — | — |
| 2000-10-31 | $8.25 | $24.04 | 7,283,200 | — | — |
| 2000-10-30 | $8.27 | $24.09 | 4,256,000 | — | — |
| 2000-10-27 | $8.09 | $23.59 | 9,070,400 | — | — |
| 2000-10-26 | $7.71 | $22.47 | 8,377,600 | — | — |
| 2000-10-25 | $7.90 | $23.02 | 4,700,800 | — | — |
| 2000-10-24 | $7.95 | $23.18 | 4,664,000 | — | — |
| 2000-10-23 | $8.12 | $23.65 | 7,934,400 | — | — |
| 2000-10-20 | $8.13 | $23.68 | 13,585,600 | — | — |
| 2000-10-19 | $8.13 | $23.68 | 16,764,800 | — | — |
| 2000-10-18 | $8.44 | $24.59 | 6,284,000 | — | — |
| 2000-10-17 | $8.46 | $24.66 | 4,159,200 | — | — |
| 2000-10-16 | $8.50 | $24.77 | 6,056,000 | — | — |
| 2000-10-13 | $8.44 | $24.59 | 7,715,200 | — | — |
| 2000-10-12 | $8.15 | $23.75 | 5,031,200 | — | — |
| 2000-10-11 | $8.25 | $24.04 | 5,626,400 | — | — |
| 2000-10-10 | $8.17 | $23.81 | 6,452,800 | — | — |
| 2000-10-09 | $8.05 | $23.45 | 4,056,000 | — | — |
| 2000-10-06 | $7.98 | $23.24 | 6,982,400 | — | — |
| 2000-10-05 | $7.80 | $22.72 | 8,700,000 | — | — |
| 2000-10-04 | $7.98 | $23.27 | 16,766,400 | — | — |
| 2000-10-03 | $8.03 | $23.40 | 9,042,400 | — | — |
| 2000-10-02 | $8.53 | $24.86 | 7,348,000 | — | — |
| 2000-09-29 | $8.22 | $23.96 | 10,021,600 | — | — |
| 2000-09-28 | $7.99 | $23.29 | 7,386,400 | — | — |
| 2000-09-27 | $7.99 | $23.30 | 5,140,000 | — | — |
| 2000-09-26 | $7.91 | $23.06 | 7,112,800 | — | — |
| 2000-09-25 | $7.71 | $22.47 | 6,222,400 | — | — |
| 2000-09-22 | $7.63 | $22.22 | 6,042,400 | — | — |
| 2000-09-21 | $7.58 | $22.08 | 5,800,800 | — | — |
| 2000-09-20 | $7.60 | $22.15 | 10,881,600 | — | — |
| 2000-09-19 | $7.59 | $22.11 | 11,522,400 | — | — |
| 2000-09-18 | $7.82 | $22.79 | 8,042,400 | — | — |
| 2000-09-15 | $7.78 | $22.66 | 11,518,400 | — | — |
| 2000-09-14 | $7.64 | $22.28 | 11,683,200 | — | — |
| 2000-09-13 | $7.63 | $22.22 | 9,944,800 | — | — |
| 2000-09-12 | $7.54 | $21.97 | 20,801,600 | — | — |
| 2000-09-11 | $7.37 | $21.47 | 8,708,000 | — | — |
| 2000-09-08 | $7.25 | $21.12 | 5,186,400 | — | — |
| 2000-09-07 | $7.19 | $20.94 | 3,836,000 | — | — |
| 2000-09-06 | $7.03 | $20.49 | 4,619,200 | — | — |
| 2000-09-05 | $6.85 | $19.97 | 8,782,400 | — | — |
| 2000-09-01 | $6.77 | $19.74 | 3,537,600 | — | — |
| 2000-08-31 | $6.67 | $19.44 | 5,037,600 | — | — |
| 2000-08-30 | $6.69 | $19.49 | 5,157,600 | — | — |
| 2000-08-29 | $6.63 | $19.31 | 3,166,400 | — | — |
| 2000-08-28 | $6.65 | $19.37 | 4,028,000 | — | — |
| 2000-08-25 | $6.70 | $19.51 | 6,348,800 | — | — |
| 2000-08-24 | $6.76 | $19.69 | 5,611,200 | — | — |
| 2000-08-23 | $6.84 | $19.92 | 12,884,000 | — | — |
| 2000-08-22 | $6.80 | $19.63 | 4,597,600 | — | — |
| 2000-08-21 | $6.80 | $19.61 | 5,870,400 | — | — |
| 2000-08-18 | $6.88 | $19.84 | 6,234,400 | — | — |
| 2000-08-17 | $6.84 | $19.75 | 9,898,400 | — | — |
| 2000-08-16 | $6.80 | $19.62 | 10,162,400 | — | — |
| 2000-08-15 | $6.70 | $19.34 | 5,081,600 | — | — |
| 2000-08-14 | $6.67 | $19.25 | 6,000,000 | — | — |
| 2000-08-11 | $6.67 | $19.25 | 6,572,800 | — | — |
| 2000-08-10 | $6.53 | $18.83 | 5,880,800 | — | — |
| 2000-08-09 | $6.58 | $18.98 | 6,627,200 | — | — |
| 2000-08-08 | $6.74 | $19.45 | 5,965,600 | — | — |
| 2000-08-07 | $6.72 | $19.39 | 6,781,600 | — | — |
| 2000-08-04 | $6.63 | $19.11 | 8,628,800 | — | — |
| 2000-08-03 | $6.65 | $19.19 | 30,168,000 | — | — |
| 2000-08-02 | $6.53 | $18.84 | 20,782,400 | — | — |
| 2000-08-01 | $6.29 | $18.14 | 24,144,000 | — | — |
| 2000-07-31 | $6.03 | $17.40 | 30,663,200 | — | — |
| 2000-07-28 | $6.60 | $19.05 | 3,916,000 | — | — |
| 2000-07-27 | $6.61 | $19.07 | 6,120,000 | — | — |
| 2000-07-26 | $6.61 | $19.07 | 3,442,400 | — | — |
| 2000-07-25 | $6.68 | $19.27 | 3,693,600 | — | — |
| 2000-07-24 | $6.61 | $19.07 | 3,456,800 | — | — |
| 2000-07-21 | $6.59 | $19.02 | 3,466,400 | — | — |
| 2000-07-20 | $6.65 | $19.18 | 3,036,800 | — | — |
| 2000-07-19 | $6.69 | $19.29 | 5,786,400 | — | — |
| 2000-07-18 | $6.60 | $19.05 | 5,557,600 | — | — |
| 2000-07-17 | $6.73 | $19.42 | 2,633,600 | — | — |
| 2000-07-14 | $6.77 | $19.52 | 4,012,800 | — | — |
| 2000-07-13 | $6.77 | $19.52 | 8,071,200 | — | — |
| 2000-07-12 | $6.68 | $19.27 | 3,852,800 | — | — |
| 2000-07-11 | $6.64 | $19.16 | 7,276,000 | — | — |
| 2000-07-10 | $6.63 | $19.11 | 11,259,200 | — | — |
| 2000-07-07 | $6.38 | $18.39 | 7,332,000 | — | — |
| 2000-07-06 | $6.28 | $18.12 | 5,271,200 | — | — |
| 2000-07-05 | $6.20 | $17.90 | 3,245,600 | — | — |
| 2000-07-03 | $6.23 | $17.96 | 2,287,200 | — | — |
| 2000-06-30 | $6.19 | $17.85 | 12,791,200 | — | — |
| 2000-06-29 | $6.14 | $17.72 | 3,196,000 | — | — |
| 2000-06-28 | $6.29 | $18.16 | 7,436,000 | — | — |
| 2000-06-27 | $6.19 | $17.85 | 7,796,000 | — | — |
| 2000-06-26 | $6.23 | $17.96 | 6,510,400 | — | — |
| 2000-06-23 | $6.22 | $17.94 | 6,100,800 | — | — |
| 2000-06-22 | $6.13 | $17.69 | 9,305,600 | — | — |
| 2000-06-21 | $6.09 | $17.58 | 7,198,400 | — | — |
| 2000-06-20 | $5.97 | $17.22 | 3,094,400 | — | — |
| 2000-06-19 | $5.92 | $17.09 | 3,824,000 | — | — |
| 2000-06-16 | $6.06 | $17.49 | 4,767,200 | — | — |
| 2000-06-15 | $6.10 | $17.60 | 6,412,800 | — | — |
| 2000-06-14 | $5.96 | $17.20 | 3,475,200 | — | — |
| 2000-06-13 | $6.05 | $17.45 | 3,352,800 | — | — |
| 2000-06-12 | $6.10 | $17.60 | 2,933,600 | — | — |
| 2000-06-09 | $6.09 | $17.58 | 6,099,200 | — | — |
| 2000-06-08 | $6.04 | $17.42 | 5,392,800 | — | — |
| 2000-06-07 | $6.02 | $17.38 | 5,506,400 | — | — |
| 2000-06-06 | $6.08 | $17.54 | 7,020,000 | — | — |
| 2000-06-05 | $5.94 | $17.13 | 7,558,400 | — | — |
| 2000-06-02 | $6.18 | $17.83 | 7,083,200 | — | — |
| 2000-06-01 | $6.20 | $17.87 | 4,449,600 | — | — |
| 2000-05-31 | $6.21 | $17.92 | 3,460,800 | — | — |
| 2000-05-30 | $6.14 | $17.72 | 4,888,000 | — | — |
| 2000-05-26 | $6.22 | $17.94 | 6,811,200 | — | — |
| 2000-05-25 | $6.11 | $17.63 | 5,025,600 | — | — |
| 2000-05-24 | $6.09 | $17.56 | 20,843,200 | — | — |
| 2000-05-23 | $6.02 | $17.16 | 6,583,200 | — | — |
| 2000-05-22 | $5.95 | $16.98 | 4,304,000 | — | — |
| 2000-05-19 | $5.98 | $17.05 | 3,089,600 | — | — |
| 2000-05-18 | $5.95 | $16.98 | 4,024,000 | — | — |
| 2000-05-17 | $5.84 | $16.67 | 6,268,800 | — | — |
| 2000-05-16 | $5.90 | $16.83 | 4,908,800 | — | — |
| 2000-05-15 | $6.08 | $17.34 | 6,464,000 | — | — |
| 2000-05-12 | $5.95 | $16.96 | 4,776,800 | — | — |
| 2000-05-11 | $6.09 | $17.36 | 6,208,000 | — | — |
| 2000-05-10 | $5.91 | $16.85 | 2,488,000 | — | — |
| 2000-05-09 | $5.84 | $16.65 | 4,941,600 | — | — |
| 2000-05-08 | $5.88 | $16.76 | 7,367,200 | — | — |
| 2000-05-05 | $5.66 | $16.16 | 4,509,600 | — | — |
| 2000-05-04 | $5.73 | $16.34 | 4,792,000 | — | — |
| 2000-05-03 | $5.69 | $16.23 | 5,279,200 | — | — |
| 2000-05-02 | $5.65 | $16.11 | 6,198,400 | — | — |
| 2000-05-01 | $5.67 | $16.18 | 5,548,000 | — | — |
| 2000-04-28 | $5.66 | $16.14 | 6,540,800 | — | — |
| 2000-04-27 | $5.69 | $16.23 | 6,790,400 | — | — |
| 2000-04-26 | $5.88 | $16.78 | 4,828,800 | — | — |
| 2000-04-25 | $5.89 | $16.80 | 5,890,400 | — | — |
| 2000-04-24 | $5.68 | $16.20 | 4,993,600 | — | — |
| 2000-04-20 | $5.65 | $16.11 | 5,198,400 | — | — |
| 2000-04-19 | $5.61 | $16.00 | 8,913,600 | — | — |
| 2000-04-18 | $5.41 | $15.45 | 6,824,000 | — | — |
| 2000-04-17 | $5.45 | $15.53 | 6,863,200 | — | — |
| 2000-04-14 | $5.69 | $16.23 | 7,104,800 | — | — |
| 2000-04-13 | $5.88 | $16.78 | 3,380,800 | — | — |
| 2000-04-12 | $5.91 | $16.85 | 7,702,400 | — | — |
| 2000-04-11 | $5.84 | $16.67 | 3,804,800 | — | — |
| 2000-04-10 | $5.90 | $16.83 | 6,317,600 | — | — |
| 2000-04-07 | $5.82 | $16.60 | 6,335,200 | — | — |
| 2000-04-06 | $5.72 | $16.31 | 5,753,600 | — | — |
| 2000-04-05 | $5.76 | $16.43 | 7,571,200 | — | — |
| 2000-04-04 | $5.77 | $16.47 | 7,833,600 | — | — |
| 2000-04-03 | $5.66 | $16.16 | 6,110,400 | — | — |
| 2000-03-31 | $5.76 | $16.43 | 7,694,400 | — | — |
| 2000-03-30 | $5.75 | $16.40 | 4,350,400 | — | — |
| 2000-03-29 | $5.58 | $15.91 | 6,240,000 | — | — |
| 2000-03-28 | $5.68 | $16.20 | 6,492,800 | — | — |
| 2000-03-27 | $5.83 | $16.63 | 10,875,200 | — | — |
| 2000-03-24 | $5.41 | $15.45 | 9,632,000 | — | — |
| 2000-03-23 | $5.31 | $15.16 | 7,215,200 | — | — |
| 2000-03-22 | $5.09 | $14.53 | 5,840,000 | — | — |
| 2000-03-21 | $5.17 | $14.75 | 8,244,800 | — | — |
| 2000-03-20 | $5.38 | $15.36 | 6,745,600 | — | — |
| 2000-03-17 | $5.48 | $15.65 | 10,521,600 | — | — |
| 2000-03-16 | $5.63 | $16.05 | 7,689,600 | — | — |
| 2000-03-15 | $5.55 | $15.82 | 7,091,200 | — | — |
| 2000-03-14 | $5.23 | $14.93 | 5,797,600 | — | — |
| 2000-03-13 | $5.27 | $15.02 | 7,949,600 | — | — |
| 2000-03-10 | $5.47 | $15.60 | 9,176,000 | — | — |
| 2000-03-09 | $5.35 | $15.27 | 8,442,400 | — | — |
| 2000-03-08 | $5.16 | $14.73 | 7,708,000 | — | — |
| 2000-03-07 | $4.91 | $14.02 | 9,948,800 | — | — |
| 2000-03-06 | $4.74 | $13.53 | 5,432,800 | — | — |
| 2000-03-03 | $4.88 | $13.91 | 9,020,800 | — | — |
| 2000-03-02 | $4.85 | $13.84 | 4,716,800 | — | — |
| 2000-03-01 | $4.82 | $13.75 | 12,016,000 | — | — |
| 2000-02-29 | $4.83 | $13.77 | 9,773,600 | — | — |
| 2000-02-28 | $4.77 | $13.60 | 5,476,000 | — | — |
| 2000-02-25 | $4.60 | $13.13 | 5,560,800 | — | — |
| 2000-02-24 | $4.75 | $13.55 | 6,168,000 | — | — |
| 2000-02-23 | $5.02 | $14.33 | 18,380,000 | — | — |
| 2000-02-22 | $5.11 | $14.38 | 4,006,400 | — | — |
| 2000-02-18 | $5.04 | $14.19 | 10,255,200 | — | — |
| 2000-02-17 | $5.13 | $14.43 | 5,864,000 | — | — |
| 2000-02-16 | $5.12 | $14.41 | 7,360,000 | — | — |
| 2000-02-15 | $5.11 | $14.38 | 3,612,800 | — | — |
| 2000-02-14 | $5.09 | $14.34 | 2,068,800 | — | — |
| 2000-02-11 | $5.11 | $14.38 | 2,848,800 | — | — |
| 2000-02-10 | $5.04 | $14.19 | 3,177,600 | — | — |
| 2000-02-09 | $5.16 | $14.52 | 5,622,400 | — | — |
| 2000-02-08 | $5.23 | $14.71 | 3,130,400 | — | — |
| 2000-02-07 | $5.21 | $14.67 | 4,015,200 | — | — |
| 2000-02-04 | $5.20 | $14.65 | 4,384,800 | — | — |
| 2000-02-03 | $5.36 | $15.09 | 7,605,600 | — | — |
| 2000-02-02 | $5.20 | $14.63 | 5,120,000 | — | — |
| 2000-02-01 | $5.16 | $14.54 | 2,516,000 | — | — |
| 2000-01-31 | $5.27 | $14.85 | 2,659,200 | — | — |
| 2000-01-28 | $5.16 | $14.54 | 4,688,000 | — | — |
| 2000-01-27 | $5.19 | $14.60 | 3,752,800 | — | — |
| 2000-01-26 | $5.30 | $14.91 | 4,121,600 | — | — |
| 2000-01-25 | $5.28 | $14.87 | 6,890,400 | — | — |
| 2000-01-24 | $5.47 | $15.40 | 6,968,800 | — | — |
| 2000-01-21 | $5.50 | $15.48 | 4,039,200 | — | — |
| 2000-01-20 | $5.36 | $15.09 | 5,560,000 | — | — |
| 2000-01-19 | $5.42 | $15.26 | 3,433,600 | — | — |
| 2000-01-18 | $5.30 | $14.91 | 5,408,000 | — | — |
| 2000-01-14 | $5.43 | $15.29 | 4,070,400 | — | — |
| 2000-01-13 | $5.53 | $15.57 | 3,674,400 | — | — |
| 2000-01-12 | $5.59 | $15.72 | 6,193,600 | — | — |
| 2000-01-11 | $5.47 | $15.40 | 4,122,400 | — | — |
| 2000-01-10 | $5.53 | $15.57 | 4,168,000 | — | — |
| 2000-01-07 | $5.58 | $15.70 | 7,999,200 | — | — |
| 2000-01-06 | $5.42 | $15.26 | 2,960,000 | — | — |
| 2000-01-05 | $5.42 | $15.26 | 5,488,800 | — | — |
| 2000-01-04 | $5.25 | $14.78 | 5,487,200 | — | — |
| 2000-01-03 | $5.16 | $14.52 | 4,096,800 | — | — |