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 | $12.08 | $27.13 | 1,871,593 | — | — |
| 2000-12-28 | $12.21 | $27.41 | 1,533,617 | — | — |
| 2000-12-27 | $12.13 | $27.24 | 1,747,143 | — | — |
| 2000-12-26 | $12.38 | $27.79 | 2,226,112 | — | — |
| 2000-12-22 | $11.81 | $26.52 | 1,059,738 | — | — |
| 2000-12-21 | $11.64 | $26.14 | 1,917,912 | — | — |
| 2000-12-20 | $11.69 | $26.25 | 2,324,603 | — | — |
| 2000-12-19 | $11.47 | $25.75 | 2,857,017 | — | — |
| 2000-12-18 | $11.57 | $25.97 | 3,770,927 | — | — |
| 2000-12-15 | $10.90 | $24.48 | 2,490,028 | — | — |
| 2000-12-14 | $10.93 | $24.54 | 1,476,864 | — | — |
| 2000-12-13 | $10.88 | $24.43 | 759,683 | — | — |
| 2000-12-12 | $11.00 | $24.71 | 1,610,476 | — | — |
| 2000-12-11 | $10.98 | $24.65 | 1,511,476 | — | — |
| 2000-12-08 | $10.85 | $24.37 | 2,431,493 | — | — |
| 2000-12-07 | $10.83 | $24.32 | 3,070,543 | — | — |
| 2000-12-06 | $10.54 | $23.66 | 2,453,889 | — | — |
| 2000-12-05 | $10.46 | $23.49 | 3,957,221 | — | — |
| 2000-12-04 | $10.41 | $23.38 | 2,837,675 | — | — |
| 2000-12-01 | $10.29 | $23.11 | 7,782,865 | — | — |
| 2000-11-30 | $10.09 | $22.66 | 3,615,682 | — | — |
| 2000-11-29 | $10.02 | $22.50 | 2,789,320 | — | — |
| 2000-11-28 | $9.82 | $22.06 | 2,502,499 | — | — |
| 2000-11-27 | $9.65 | $21.67 | 1,547,106 | — | — |
| 2000-11-24 | $9.80 | $22.00 | 878,534 | — | — |
| 2000-11-22 | $9.82 | $22.06 | 2,757,762 | — | — |
| 2000-11-21 | $9.87 | $22.17 | 2,859,053 | — | — |
| 2000-11-20 | $10.14 | $22.77 | 5,257,970 | — | — |
| 2000-11-17 | $9.72 | $21.84 | 3,178,705 | — | — |
| 2000-11-16 | $9.77 | $21.95 | 1,721,184 | — | — |
| 2000-11-15 | $9.75 | $21.89 | 2,740,711 | — | — |
| 2000-11-14 | $9.75 | $21.89 | 3,595,831 | — | — |
| 2000-11-13 | $9.60 | $21.56 | 1,980,519 | — | — |
| 2000-11-10 | $9.53 | $21.40 | 2,845,565 | — | — |
| 2000-11-09 | $9.43 | $21.18 | 20,740,223 | — | — |
| 2000-11-08 | $9.58 | $21.51 | 2,342,418 | — | — |
| 2000-11-07 | $9.68 | $21.73 | 2,070,358 | — | — |
| 2000-11-06 | $9.70 | $21.78 | 2,653,163 | — | — |
| 2000-11-03 | $9.60 | $21.56 | 1,866,503 | — | — |
| 2000-11-02 | $9.72 | $21.84 | 2,839,457 | — | — |
| 2000-11-01 | $9.77 | $21.95 | 36,179,466 | — | — |
| 2000-10-31 | $9.80 | $22.00 | 13,071,120 | — | — |
| 2000-10-30 | $9.41 | $21.12 | 14,743,185 | — | — |
| 2000-10-27 | $9.38 | $21.07 | 12,422,654 | — | — |
| 2000-10-26 | $9.43 | $20.94 | 8,292,119 | — | — |
| 2000-10-25 | $9.43 | $20.94 | 3,659,201 | — | — |
| 2000-10-24 | $9.45 | $20.99 | 4,259,821 | — | — |
| 2000-10-23 | $9.55 | $21.21 | 6,337,305 | — | — |
| 2000-10-20 | $9.43 | $20.94 | 3,435,241 | — | — |
| 2000-10-19 | $9.45 | $20.99 | 2,535,075 | — | — |
| 2000-10-18 | $9.31 | $20.66 | 2,755,726 | — | — |
| 2000-10-17 | $9.55 | $21.21 | 3,789,505 | — | — |
| 2000-10-16 | $9.58 | $21.26 | 2,906,390 | — | — |
| 2000-10-13 | $9.60 | $21.32 | 3,683,633 | — | — |
| 2000-10-12 | $9.65 | $21.43 | 4,760,168 | — | — |
| 2000-10-11 | $9.85 | $21.86 | 2,651,381 | — | — |
| 2000-10-10 | $10.00 | $22.19 | 2,918,097 | — | — |
| 2000-10-09 | $10.00 | $22.19 | 3,418,190 | — | — |
| 2000-10-06 | $10.22 | $22.68 | 7,305,168 | — | — |
| 2000-10-05 | $9.60 | $21.32 | 5,655,245 | — | — |
| 2000-10-04 | $9.31 | $20.66 | 4,178,636 | — | — |
| 2000-10-03 | $9.45 | $20.99 | 2,932,349 | — | — |
| 2000-10-02 | $9.53 | $21.16 | 3,000,046 | — | — |
| 2000-09-29 | $9.58 | $21.28 | 2,284,647 | — | — |
| 2000-09-28 | $9.65 | $21.43 | 1,885,845 | — | — |
| 2000-09-27 | $9.75 | $21.65 | 9,279,070 | — | — |
| 2000-09-26 | $9.65 | $21.43 | 2,229,675 | — | — |
| 2000-09-25 | $9.43 | $20.94 | 2,610,661 | — | — |
| 2000-09-22 | $9.28 | $20.61 | 2,789,829 | — | — |
| 2000-09-21 | $9.09 | $20.17 | 3,044,838 | — | — |
| 2000-09-20 | $9.23 | $20.50 | 4,097,959 | — | — |
| 2000-09-19 | $9.38 | $20.83 | 2,832,331 | — | — |
| 2000-09-18 | $9.72 | $21.59 | 1,820,948 | — | — |
| 2000-09-15 | $9.93 | $22.04 | 3,467,308 | — | — |
| 2000-09-14 | $10.12 | $22.46 | 1,564,666 | — | — |
| 2000-09-13 | $10.34 | $22.95 | 1,273,773 | — | — |
| 2000-09-12 | $10.24 | $22.74 | 1,193,860 | — | — |
| 2000-09-11 | $10.15 | $22.53 | 710,310 | — | — |
| 2000-09-08 | $10.03 | $22.27 | 4,169,219 | — | — |
| 2000-09-07 | $9.72 | $21.59 | 865,046 | — | — |
| 2000-09-06 | $9.72 | $21.59 | 1,955,069 | — | — |
| 2000-09-05 | $9.70 | $21.54 | 715,654 | — | — |
| 2000-09-01 | $9.48 | $21.05 | 634,469 | — | — |
| 2000-08-31 | $9.41 | $20.88 | 4,008,375 | — | — |
| 2000-08-30 | $9.45 | $20.99 | 4,541,044 | — | — |
| 2000-08-29 | $9.36 | $20.77 | 3,398,593 | — | — |
| 2000-08-28 | $9.36 | $20.77 | 1,004,512 | — | — |
| 2000-08-25 | $9.21 | $20.45 | 851,812 | — | — |
| 2000-08-24 | $9.16 | $20.34 | 2,275,230 | — | — |
| 2000-08-23 | $8.99 | $19.96 | 956,920 | — | — |
| 2000-08-22 | $8.69 | $19.30 | 384,550 | — | — |
| 2000-08-21 | $8.72 | $19.36 | 951,321 | — | — |
| 2000-08-18 | $8.67 | $19.25 | 1,301,004 | — | — |
| 2000-08-17 | $8.60 | $19.08 | 1,519,874 | — | — |
| 2000-08-16 | $8.62 | $19.14 | 1,007,057 | — | — |
| 2000-08-15 | $8.60 | $19.08 | 1,704,132 | — | — |
| 2000-08-14 | $8.37 | $18.59 | 388,622 | — | — |
| 2000-08-11 | $8.31 | $18.44 | 1,073,736 | — | — |
| 2000-08-10 | $8.11 | $18.01 | 402,110 | — | — |
| 2000-08-09 | $8.10 | $17.99 | 1,228,726 | — | — |
| 2000-08-08 | $8.01 | $17.78 | 884,133 | — | — |
| 2000-08-07 | $7.96 | $17.68 | 1,241,960 | — | — |
| 2000-08-04 | $7.88 | $17.50 | 845,195 | — | — |
| 2000-08-03 | $7.93 | $17.61 | 981,861 | — | — |
| 2000-08-02 | $7.71 | $17.12 | 873,190 | — | — |
| 2000-08-01 | $7.64 | $16.96 | 1,136,343 | — | — |
| 2000-07-31 | $7.64 | $16.96 | 624,289 | — | — |
| 2000-07-28 | $7.78 | $17.28 | 623,016 | — | — |
| 2000-07-27 | $7.83 | $17.39 | 593,240 | — | — |
| 2000-07-26 | $7.94 | $17.39 | 904,748 | — | — |
| 2000-07-25 | $7.96 | $17.43 | 360,881 | — | — |
| 2000-07-24 | $7.88 | $17.27 | 623,016 | — | — |
| 2000-07-21 | $7.96 | $17.43 | 730,670 | — | — |
| 2000-07-20 | $8.03 | $17.59 | 1,868,285 | — | — |
| 2000-07-19 | $7.88 | $17.27 | 884,133 | — | — |
| 2000-07-18 | $8.03 | $17.59 | 911,365 | — | — |
| 2000-07-17 | $7.93 | $17.38 | 1,434,108 | — | — |
| 2000-07-14 | $7.81 | $17.11 | 2,823,678 | — | — |
| 2000-07-13 | $7.47 | $16.35 | 2,151,034 | — | — |
| 2000-07-12 | $7.47 | $16.35 | 1,559,831 | — | — |
| 2000-07-11 | $7.51 | $16.46 | 822,290 | — | — |
| 2000-07-10 | $7.51 | $16.46 | 372,334 | — | — |
| 2000-07-07 | $7.32 | $16.03 | 465,735 | — | — |
| 2000-07-06 | $7.34 | $16.09 | 448,684 | — | — |
| 2000-07-05 | $7.29 | $15.98 | 854,357 | — | — |
| 2000-07-03 | $7.39 | $16.19 | 254,500 | — | — |
| 2000-06-30 | $7.32 | $16.04 | 1,307,876 | — | — |
| 2000-06-29 | $7.51 | $16.46 | 859,956 | — | — |
| 2000-06-28 | $7.49 | $16.41 | 1,187,243 | — | — |
| 2000-06-27 | $7.39 | $16.19 | 1,636,690 | — | — |
| 2000-06-26 | $7.42 | $16.25 | 804,729 | — | — |
| 2000-06-23 | $7.32 | $16.03 | 570,080 | — | — |
| 2000-06-22 | $7.24 | $15.87 | 909,838 | — | — |
| 2000-06-21 | $7.27 | $15.92 | 928,162 | — | — |
| 2000-06-20 | $7.15 | $15.65 | 846,213 | — | — |
| 2000-06-19 | $7.20 | $15.76 | 589,677 | — | — |
| 2000-06-16 | $7.24 | $15.87 | 974,226 | — | — |
| 2000-06-15 | $7.20 | $15.76 | 488,131 | — | — |
| 2000-06-14 | $7.20 | $15.76 | 956,157 | — | — |
| 2000-06-13 | $7.24 | $15.87 | 618,435 | — | — |
| 2000-06-12 | $7.10 | $15.55 | 464,463 | — | — |
| 2000-06-09 | $7.07 | $15.49 | 450,465 | — | — |
| 2000-06-08 | $6.97 | $15.28 | 979,316 | — | — |
| 2000-06-07 | $7.00 | $15.33 | 455,810 | — | — |
| 2000-06-06 | $7.05 | $15.44 | 2,067,049 | — | — |
| 2000-06-05 | $6.97 | $15.28 | 1,660,104 | — | — |
| 2000-06-02 | $6.97 | $15.28 | 1,581,972 | — | — |
| 2000-06-01 | $7.10 | $15.55 | 821,017 | — | — |
| 2000-05-31 | $7.10 | $15.55 | 2,017,931 | — | — |
| 2000-05-30 | $7.07 | $15.49 | 748,230 | — | — |
| 2000-05-26 | $7.12 | $15.60 | 1,272,246 | — | — |
| 2000-05-25 | $7.02 | $15.39 | 1,077,044 | — | — |
| 2000-05-24 | $7.15 | $15.65 | 877,516 | — | — |
| 2000-05-23 | $7.12 | $15.60 | 4,980,311 | — | — |
| 2000-05-22 | $6.63 | $14.52 | 2,064,250 | — | — |
| 2000-05-19 | $6.66 | $14.58 | 7,006,640 | — | — |
| 2000-05-18 | $6.78 | $14.85 | 782,333 | — | — |
| 2000-05-17 | $6.83 | $14.96 | 602,656 | — | — |
| 2000-05-16 | $7.10 | $15.55 | 1,178,081 | — | — |
| 2000-05-15 | $7.17 | $15.71 | 709,292 | — | — |
| 2000-05-12 | $7.15 | $15.65 | 1,004,512 | — | — |
| 2000-05-11 | $7.22 | $15.82 | 1,460,067 | — | — |
| 2000-05-10 | $7.02 | $15.39 | 1,027,417 | — | — |
| 2000-05-09 | $7.17 | $15.71 | 3,532,460 | — | — |
| 2000-05-08 | $7.24 | $15.87 | 593,240 | — | — |
| 2000-05-05 | $6.93 | $15.17 | 691,477 | — | — |
| 2000-05-04 | $7.15 | $15.65 | 821,017 | — | — |
| 2000-05-03 | $7.02 | $15.39 | 664,754 | — | — |
| 2000-05-02 | $7.07 | $15.49 | 472,861 | — | — |
| 2000-05-01 | $7.22 | $15.82 | 688,932 | — | — |
| 2000-04-28 | $7.27 | $15.92 | 652,538 | — | — |
| 2000-04-27 | $7.37 | $16.14 | 1,554,232 | — | — |
| 2000-04-26 | $7.37 | $16.14 | 2,947,110 | — | — |
| 2000-04-25 | $7.15 | $15.42 | 1,094,859 | — | — |
| 2000-04-24 | $6.95 | $15.00 | 887,951 | — | — |
| 2000-04-20 | $6.75 | $14.57 | 668,826 | — | — |
| 2000-04-19 | $6.68 | $14.42 | 878,280 | — | — |
| 2000-04-18 | $6.83 | $14.73 | 1,434,617 | — | — |
| 2000-04-17 | $6.85 | $14.79 | 759,428 | — | — |
| 2000-04-14 | $6.83 | $14.73 | 1,381,681 | — | — |
| 2000-04-13 | $6.85 | $14.79 | 1,200,986 | — | — |
| 2000-04-12 | $6.78 | $14.63 | 2,577,322 | — | — |
| 2000-04-11 | $6.56 | $14.15 | 592,476 | — | — |
| 2000-04-10 | $6.53 | $14.10 | 1,873,884 | — | — |
| 2000-04-07 | $6.56 | $14.15 | 2,238,073 | — | — |
| 2000-04-06 | $6.66 | $14.36 | 2,536,347 | — | — |
| 2000-04-05 | $6.68 | $14.42 | 2,283,120 | — | — |
| 2000-04-04 | $6.46 | $13.94 | 1,204,549 | — | — |
| 2000-04-03 | $6.46 | $13.94 | 1,685,045 | — | — |
| 2000-03-31 | $6.63 | $14.31 | 1,062,792 | — | — |
| 2000-03-30 | $6.48 | $13.99 | 654,320 | — | — |
| 2000-03-29 | $6.41 | $13.83 | 2,040,072 | — | — |
| 2000-03-28 | $6.19 | $13.36 | 668,826 | — | — |
| 2000-03-27 | $6.29 | $13.57 | 508,491 | — | — |
| 2000-03-24 | $6.29 | $13.57 | 736,014 | — | — |
| 2000-03-23 | $6.19 | $13.36 | 1,432,326 | — | — |
| 2000-03-22 | $6.21 | $13.41 | 747,976 | — | — |
| 2000-03-21 | $6.24 | $13.46 | 801,421 | — | — |
| 2000-03-20 | $6.26 | $13.51 | 857,665 | — | — |
| 2000-03-17 | $6.29 | $13.57 | 1,198,441 | — | — |
| 2000-03-16 | $6.36 | $13.73 | 1,575,864 | — | — |
| 2000-03-15 | $6.19 | $13.36 | 1,661,885 | — | — |
| 2000-03-14 | $5.87 | $12.67 | 2,977,905 | — | — |
| 2000-03-13 | $5.80 | $12.51 | 1,957,869 | — | — |
| 2000-03-10 | $5.77 | $12.45 | 3,997,941 | — | — |
| 2000-03-09 | $5.65 | $12.19 | 2,834,876 | — | — |
| 2000-03-08 | $5.50 | $11.87 | 1,765,467 | — | — |
| 2000-03-07 | $5.38 | $11.61 | 2,221,785 | — | — |
| 2000-03-06 | $5.26 | $11.34 | 2,863,889 | — | — |
| 2000-03-03 | $5.23 | $11.29 | 7,889,500 | — | — |
| 2000-03-02 | $5.11 | $11.02 | 1,819,675 | — | — |
| 2000-03-01 | $5.06 | $10.92 | 1,337,907 | — | — |
| 2000-02-29 | $5.08 | $10.97 | 3,340,822 | — | — |
| 2000-02-28 | $5.11 | $11.02 | 7,257,068 | — | — |
| 2000-02-25 | $6.11 | $13.20 | 400,583 | — | — |
| 2000-02-24 | $6.31 | $13.62 | 818,981 | — | — |
| 2000-02-23 | $6.46 | $13.94 | 609,019 | — | — |
| 2000-02-22 | $6.58 | $14.20 | 911,874 | — | — |
| 2000-02-18 | $6.58 | $14.20 | 1,678,937 | — | — |
| 2000-02-17 | $6.70 | $14.47 | 748,230 | — | — |
| 2000-02-16 | $6.88 | $14.84 | 318,380 | — | — |
| 2000-02-15 | $6.90 | $14.89 | 544,121 | — | — |
| 2000-02-14 | $6.85 | $14.79 | 383,277 | — | — |
| 2000-02-11 | $6.85 | $14.79 | 432,141 | — | — |
| 2000-02-10 | $6.90 | $14.89 | 453,774 | — | — |
| 2000-02-09 | $7.00 | $15.10 | 427,051 | — | — |
| 2000-02-08 | $7.00 | $15.10 | 587,641 | — | — |
| 2000-02-07 | $7.07 | $15.26 | 381,496 | — | — |
| 2000-02-04 | $7.39 | $15.95 | 806,002 | — | — |
| 2000-02-03 | $7.47 | $16.11 | 823,562 | — | — |
| 2000-02-02 | $7.29 | $15.74 | 468,535 | — | — |
| 2000-02-01 | $7.39 | $15.95 | 2,404,516 | — | — |
| 2000-01-31 | $7.22 | $15.58 | 1,388,807 | — | — |
| 2000-01-28 | $7.22 | $15.58 | 4,582,273 | — | — |
| 2000-01-27 | $7.51 | $16.22 | 1,927,074 | — | — |
| 2000-01-26 | $7.61 | $16.20 | 1,899,843 | — | — |
| 2000-01-25 | $7.76 | $16.51 | 1,591,134 | — | — |
| 2000-01-24 | $8.37 | $17.82 | 2,353,871 | — | — |
| 2000-01-21 | $7.83 | $16.67 | 1,663,921 | — | — |
| 2000-01-20 | $7.27 | $15.47 | 795,567 | — | — |
| 2000-01-19 | $7.07 | $15.05 | 517,144 | — | — |
| 2000-01-18 | $6.88 | $14.63 | 907,038 | — | — |
| 2000-01-14 | $7.10 | $15.10 | 424,506 | — | — |
| 2000-01-13 | $7.22 | $15.36 | 439,522 | — | — |
| 2000-01-12 | $7.29 | $15.52 | 503,147 | — | — |
| 2000-01-11 | $7.17 | $15.26 | 1,031,998 | — | — |
| 2000-01-10 | $7.39 | $15.73 | 853,593 | — | — |
| 2000-01-07 | $7.22 | $15.36 | 623,780 | — | — |
| 2000-01-06 | $7.24 | $15.42 | 479,224 | — | — |
| 2000-01-05 | $7.29 | $15.52 | 1,086,206 | — | — |
| 2000-01-04 | $7.00 | $14.89 | 875,226 | — | — |
| 2000-01-03 | $6.93 | $14.74 | 1,051,849 | — | — |