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
- 1980-12-02 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 | $6.98 | $7.59 | 8,772,800 | — | — |
| 2000-12-28 | $7.09 | $7.72 | 13,336,000 | — | — |
| 2000-12-27 | $7.09 | $7.71 | 20,370,400 | — | — |
| 2000-12-26 | $6.76 | $7.35 | 14,339,200 | — | — |
| 2000-12-22 | $6.40 | $6.96 | 12,097,600 | — | — |
| 2000-12-21 | $6.16 | $6.70 | 18,087,200 | — | — |
| 2000-12-20 | $6.14 | $6.68 | 26,594,400 | — | — |
| 2000-12-19 | $5.95 | $6.47 | 17,456,000 | — | — |
| 2000-12-18 | $5.84 | $6.35 | 9,349,600 | — | — |
| 2000-12-15 | $5.95 | $6.47 | 14,008,800 | — | — |
| 2000-12-14 | $6.00 | $6.53 | 20,167,200 | — | — |
| 2000-12-13 | $5.63 | $6.12 | 9,826,400 | — | — |
| 2000-12-12 | $5.60 | $6.08 | 5,144,000 | — | — |
| 2000-12-11 | $5.50 | $5.97 | 6,881,600 | — | — |
| 2000-12-08 | $5.32 | $5.78 | 6,024,000 | — | — |
| 2000-12-07 | $5.20 | $5.65 | 10,409,600 | — | — |
| 2000-12-06 | $5.41 | $5.88 | 10,084,000 | — | — |
| 2000-12-05 | $5.53 | $6.01 | 6,187,200 | — | — |
| 2000-12-04 | $5.63 | $6.11 | 7,388,000 | — | — |
| 2000-12-01 | $5.46 | $5.93 | 6,033,600 | — | — |
| 2000-11-30 | $5.33 | $5.79 | 9,480,000 | — | — |
| 2000-11-29 | $5.35 | $5.81 | 4,848,800 | — | — |
| 2000-11-28 | $5.49 | $5.97 | 7,265,600 | — | — |
| 2000-11-27 | $5.38 | $5.84 | 9,434,400 | — | — |
| 2000-11-24 | $5.06 | $5.50 | 1,994,400 | — | — |
| 2000-11-22 | $5.03 | $5.46 | 6,081,600 | — | — |
| 2000-11-21 | $5.00 | $5.43 | 4,022,400 | — | — |
| 2000-11-20 | $5.00 | $5.43 | 11,308,800 | — | — |
| 2000-11-17 | $5.21 | $5.66 | 3,002,400 | — | — |
| 2000-11-16 | $5.16 | $5.61 | 3,732,800 | — | — |
| 2000-11-15 | $5.27 | $5.72 | 3,964,000 | — | — |
| 2000-11-14 | $5.22 | $5.67 | 6,412,800 | — | — |
| 2000-11-13 | $5.17 | $5.62 | 6,414,400 | — | — |
| 2000-11-10 | $5.20 | $5.64 | 5,866,400 | — | — |
| 2000-11-09 | $5.45 | $5.92 | 7,860,800 | — | — |
| 2000-11-08 | $5.56 | $6.04 | 6,218,400 | — | — |
| 2000-11-07 | $5.38 | $5.84 | 3,296,800 | — | — |
| 2000-11-06 | $5.34 | $5.80 | 8,074,400 | — | — |
| 2000-11-03 | $5.17 | $5.62 | 4,008,000 | — | — |
| 2000-11-02 | $5.30 | $5.76 | 17,064,000 | — | — |
| 2000-11-01 | $4.98 | $5.41 | 4,692,800 | — | — |
| 2000-10-31 | $4.99 | $5.42 | 11,690,400 | — | — |
| 2000-10-30 | $4.87 | $5.29 | 7,250,400 | — | — |
| 2000-10-27 | $4.79 | $5.20 | 5,961,600 | — | — |
| 2000-10-26 | $4.90 | $5.32 | 10,486,400 | — | — |
| 2000-10-25 | $4.67 | $5.07 | 6,776,800 | — | — |
| 2000-10-24 | $4.63 | $5.03 | 9,598,400 | — | — |
| 2000-10-23 | $4.55 | $4.94 | 14,903,200 | — | — |
| 2000-10-20 | $4.63 | $5.03 | 5,117,600 | — | — |
| 2000-10-19 | $4.80 | $5.21 | 7,110,400 | — | — |
| 2000-10-18 | $4.72 | $5.13 | 15,689,600 | — | — |
| 2000-10-17 | $4.75 | $5.16 | 26,293,600 | — | — |
| 2000-10-16 | $4.93 | $5.35 | 4,953,600 | — | — |
| 2000-10-13 | $4.81 | $5.23 | 3,441,600 | — | — |
| 2000-10-12 | $4.80 | $5.21 | 3,619,200 | — | — |
| 2000-10-11 | $4.87 | $5.29 | 6,432,800 | — | — |
| 2000-10-10 | $4.96 | $5.39 | 6,661,600 | — | — |
| 2000-10-09 | $4.88 | $5.30 | 7,100,800 | — | — |
| 2000-10-06 | $4.96 | $5.39 | 5,553,600 | — | — |
| 2000-10-05 | $5.38 | $5.84 | 6,759,200 | — | — |
| 2000-10-04 | $5.09 | $5.52 | 5,820,000 | — | — |
| 2000-10-03 | $5.19 | $5.63 | 6,312,800 | — | — |
| 2000-10-02 | $5.00 | $5.43 | 3,840,800 | — | — |
| 2000-09-29 | $5.01 | $5.44 | 4,827,200 | — | — |
| 2000-09-28 | $5.02 | $5.45 | 7,882,400 | — | — |
| 2000-09-27 | $4.98 | $5.41 | 7,603,200 | — | — |
| 2000-09-26 | $5.01 | $5.44 | 6,327,200 | — | — |
| 2000-09-25 | $5.02 | $5.46 | 7,001,600 | — | — |
| 2000-09-22 | $4.95 | $5.37 | 10,242,400 | — | — |
| 2000-09-21 | $4.83 | $5.24 | 5,314,400 | — | — |
| 2000-09-20 | $4.73 | $5.14 | 8,884,000 | — | — |
| 2000-09-19 | $5.25 | $5.70 | 5,376,800 | — | — |
| 2000-09-18 | $4.73 | $5.14 | 10,156,800 | — | — |
| 2000-09-15 | $4.72 | $5.13 | 29,448,800 | — | — |
| 2000-09-14 | $4.81 | $5.23 | 8,961,600 | — | — |
| 2000-09-13 | $4.83 | $5.24 | 10,433,600 | — | — |
| 2000-09-12 | $4.97 | $5.39 | 28,375,200 | — | — |
| 2000-09-11 | $4.58 | $4.96 | 23,844,800 | — | — |
| 2000-09-08 | $4.89 | $5.30 | 14,437,600 | — | — |
| 2000-09-07 | $4.83 | $5.24 | 20,890,400 | — | — |
| 2000-09-06 | $5.00 | $5.42 | 7,449,600 | — | — |
| 2000-09-05 | $5.21 | $5.65 | 4,739,200 | — | — |
| 2000-09-01 | $5.11 | $5.54 | 7,378,400 | — | — |
| 2000-08-31 | $4.95 | $5.37 | 11,944,800 | — | — |
| 2000-08-30 | $5.18 | $5.62 | 5,400,000 | — | — |
| 2000-08-29 | $5.25 | $5.69 | 10,532,000 | — | — |
| 2000-08-28 | $5.09 | $5.52 | 10,172,000 | — | — |
| 2000-08-25 | $5.31 | $5.76 | 6,500,800 | — | — |
| 2000-08-24 | $5.16 | $5.59 | 12,156,800 | — | — |
| 2000-08-23 | $5.03 | $5.46 | 19,686,400 | — | — |
| 2000-08-22 | $5.27 | $5.71 | 20,796,000 | — | — |
| 2000-08-21 | $5.86 | $6.35 | 5,720,000 | — | — |
| 2000-08-18 | $5.96 | $6.46 | 3,664,800 | — | — |
| 2000-08-17 | $5.94 | $6.44 | 5,544,000 | — | — |
| 2000-08-16 | $5.91 | $6.41 | 6,120,800 | — | — |
| 2000-08-15 | $5.85 | $6.35 | 4,439,200 | — | — |
| 2000-08-14 | $5.95 | $6.45 | 6,420,800 | — | — |
| 2000-08-11 | $5.86 | $6.35 | 5,355,200 | — | — |
| 2000-08-10 | $5.84 | $6.33 | 7,611,200 | — | — |
| 2000-08-09 | $6.00 | $6.51 | 6,028,000 | — | — |
| 2000-08-08 | $6.00 | $6.51 | 8,260,800 | — | — |
| 2000-08-07 | $5.72 | $6.20 | 8,128,800 | — | — |
| 2000-08-04 | $5.75 | $6.24 | 8,060,000 | — | — |
| 2000-08-03 | $5.75 | $6.24 | 7,808,800 | — | — |
| 2000-08-02 | $5.70 | $6.18 | 4,024,000 | — | — |
| 2000-08-01 | $5.56 | $6.03 | 3,436,800 | — | — |
| 2000-07-31 | $5.47 | $5.93 | 5,032,800 | — | — |
| 2000-07-28 | $5.52 | $5.98 | 4,375,200 | — | — |
| 2000-07-27 | $5.75 | $6.24 | 6,685,600 | — | — |
| 2000-07-26 | $5.88 | $6.38 | 11,223,200 | — | — |
| 2000-07-25 | $5.80 | $6.29 | 5,234,400 | — | — |
| 2000-07-24 | $5.74 | $6.23 | 8,527,200 | — | — |
| 2000-07-21 | $5.59 | $6.06 | 5,488,800 | — | — |
| 2000-07-20 | $5.58 | $6.05 | 3,669,600 | — | — |
| 2000-07-19 | $5.51 | $5.97 | 3,758,400 | — | — |
| 2000-07-18 | $5.62 | $6.09 | 5,310,400 | — | — |
| 2000-07-17 | $5.65 | $6.13 | 7,823,200 | — | — |
| 2000-07-14 | $5.48 | $5.95 | 8,752,800 | — | — |
| 2000-07-13 | $5.49 | $5.96 | 8,097,600 | — | — |
| 2000-07-12 | $5.30 | $5.75 | 4,732,800 | — | — |
| 2000-07-11 | $5.38 | $5.84 | 5,830,400 | — | — |
| 2000-07-10 | $5.21 | $5.65 | 4,084,000 | — | — |
| 2000-07-07 | $5.26 | $5.70 | 5,385,600 | — | — |
| 2000-07-06 | $5.06 | $5.49 | 3,177,600 | — | — |
| 2000-07-05 | $5.03 | $5.46 | 3,610,400 | — | — |
| 2000-07-03 | $5.13 | $5.56 | 7,405,600 | — | — |
| 2000-06-30 | $4.98 | $5.40 | 10,526,400 | — | — |
| 2000-06-29 | $4.94 | $5.35 | 8,083,200 | — | — |
| 2000-06-28 | $4.89 | $5.30 | 8,188,000 | — | — |
| 2000-06-27 | $4.99 | $5.41 | 7,790,400 | — | — |
| 2000-06-26 | $4.88 | $5.29 | 11,592,000 | — | — |
| 2000-06-23 | $4.63 | $5.02 | 7,271,200 | — | — |
| 2000-06-22 | $4.40 | $4.77 | 4,257,600 | — | — |
| 2000-06-21 | $4.45 | $4.82 | 5,191,200 | — | — |
| 2000-06-20 | $4.46 | $4.84 | 8,980,000 | — | — |
| 2000-06-19 | $4.57 | $4.96 | 5,864,000 | — | — |
| 2000-06-16 | $4.66 | $5.05 | 8,535,200 | — | — |
| 2000-06-15 | $4.79 | $5.19 | 6,023,200 | — | — |
| 2000-06-14 | $4.95 | $5.36 | 5,578,400 | — | — |
| 2000-06-13 | $4.88 | $5.28 | 6,928,800 | — | — |
| 2000-06-12 | $5.05 | $5.47 | 15,022,400 | — | — |
| 2000-06-09 | $5.20 | $5.63 | 5,871,200 | — | — |
| 2000-06-08 | $5.37 | $5.81 | 2,794,400 | — | — |
| 2000-06-07 | $5.49 | $5.95 | 4,171,200 | — | — |
| 2000-06-06 | $5.25 | $5.68 | 3,589,600 | — | — |
| 2000-06-05 | $5.52 | $5.98 | 3,837,600 | — | — |
| 2000-06-02 | $5.53 | $5.99 | 4,600,000 | — | — |
| 2000-06-01 | $5.41 | $5.85 | 4,212,800 | — | — |
| 2000-05-31 | $5.36 | $5.80 | 7,727,200 | — | — |
| 2000-05-30 | $5.53 | $5.99 | 5,676,800 | — | — |
| 2000-05-26 | $5.45 | $5.90 | 4,872,000 | — | — |
| 2000-05-25 | $5.42 | $5.87 | 8,943,200 | — | — |
| 2000-05-24 | $5.44 | $5.89 | 13,967,200 | — | — |
| 2000-05-23 | $5.16 | $5.59 | 11,746,400 | — | — |
| 2000-05-22 | $4.95 | $5.36 | 5,794,400 | — | — |
| 2000-05-19 | $5.00 | $5.41 | 9,682,400 | — | — |
| 2000-05-18 | $5.09 | $5.52 | 7,704,000 | — | — |
| 2000-05-17 | $5.16 | $5.59 | 5,001,600 | — | — |
| 2000-05-16 | $5.52 | $5.98 | 3,246,400 | — | — |
| 2000-05-15 | $5.52 | $5.97 | 5,956,000 | — | — |
| 2000-05-12 | $5.35 | $5.79 | 2,688,000 | — | — |
| 2000-05-11 | $5.34 | $5.78 | 2,653,600 | — | — |
| 2000-05-10 | $5.28 | $5.72 | 4,293,600 | — | — |
| 2000-05-09 | $5.40 | $5.85 | 6,644,000 | — | — |
| 2000-05-08 | $5.38 | $5.83 | 6,868,000 | — | — |
| 2000-05-05 | $5.34 | $5.79 | 4,955,200 | — | — |
| 2000-05-04 | $5.34 | $5.79 | 6,128,800 | — | — |
| 2000-05-03 | $5.30 | $5.74 | 8,126,400 | — | — |
| 2000-05-02 | $5.66 | $6.12 | 4,469,600 | — | — |
| 2000-05-01 | $5.82 | $6.30 | 8,130,400 | — | — |
| 2000-04-28 | $5.43 | $5.88 | 7,720,000 | — | — |
| 2000-04-27 | $5.41 | $5.86 | 3,830,400 | — | — |
| 2000-04-26 | $5.48 | $5.94 | 4,333,600 | — | — |
| 2000-04-25 | $5.70 | $6.18 | 6,885,600 | — | — |
| 2000-04-24 | $5.40 | $5.85 | 7,215,200 | — | — |
| 2000-04-20 | $5.49 | $5.95 | 6,341,600 | — | — |
| 2000-04-19 | $5.51 | $5.96 | 9,402,400 | — | — |
| 2000-04-18 | $5.30 | $5.74 | 11,352,000 | — | — |
| 2000-04-17 | $5.25 | $5.68 | 12,481,600 | — | — |
| 2000-04-14 | $5.33 | $5.77 | 17,863,200 | — | — |
| 2000-04-13 | $5.49 | $5.95 | 9,680,000 | — | — |
| 2000-04-12 | $5.55 | $6.01 | 9,212,800 | — | — |
| 2000-04-11 | $5.64 | $6.11 | 18,799,200 | — | — |
| 2000-04-10 | $5.38 | $5.82 | 6,696,800 | — | — |
| 2000-04-07 | $5.37 | $5.81 | 12,285,600 | — | — |
| 2000-04-06 | $5.20 | $5.63 | 11,058,400 | — | — |
| 2000-04-05 | $4.90 | $5.30 | 5,654,400 | — | — |
| 2000-04-04 | $4.87 | $5.27 | 12,149,600 | — | — |
| 2000-04-03 | $5.00 | $5.41 | 14,220,800 | — | — |
| 2000-03-31 | $4.95 | $5.36 | 15,036,800 | — | — |
| 2000-03-30 | $4.84 | $5.24 | 13,088,800 | — | — |
| 2000-03-29 | $4.88 | $5.28 | 17,080,800 | — | — |
| 2000-03-28 | $4.60 | $4.98 | 9,060,800 | — | — |
| 2000-03-27 | $4.49 | $4.86 | 16,704,800 | — | — |
| 2000-03-24 | $4.23 | $4.59 | 7,305,600 | — | — |
| 2000-03-23 | $4.25 | $4.60 | 12,538,400 | — | — |
| 2000-03-22 | $4.22 | $4.57 | 11,780,000 | — | — |
| 2000-03-21 | $4.14 | $4.48 | 13,809,600 | — | — |
| 2000-03-20 | $4.13 | $4.47 | 14,386,400 | — | — |
| 2000-03-17 | $4.25 | $4.60 | 30,021,600 | — | — |
| 2000-03-16 | $4.47 | $4.84 | 17,427,200 | — | — |
| 2000-03-15 | $4.13 | $4.46 | 25,912,800 | — | — |
| 2000-03-14 | $3.61 | $3.90 | 18,244,000 | — | — |
| 2000-03-13 | $3.59 | $3.88 | 20,965,600 | — | — |
| 2000-03-10 | $3.36 | $3.63 | 12,566,400 | — | — |
| 2000-03-09 | $3.34 | $3.61 | 14,059,200 | — | — |
| 2000-03-08 | $3.41 | $3.68 | 10,000,000 | — | — |
| 2000-03-07 | $3.48 | $3.77 | 9,532,000 | — | — |
| 2000-03-06 | $3.56 | $3.85 | 7,684,800 | — | — |
| 2000-03-03 | $3.67 | $3.97 | 6,912,800 | — | — |
| 2000-03-02 | $3.68 | $3.98 | 11,260,800 | — | — |
| 2000-03-01 | $3.52 | $3.80 | 9,884,800 | — | — |
| 2000-02-29 | $3.55 | $3.84 | 12,575,200 | — | — |
| 2000-02-28 | $3.48 | $3.77 | 16,385,600 | — | — |
| 2000-02-25 | $3.32 | $3.59 | 14,830,400 | — | — |
| 2000-02-24 | $3.38 | $3.66 | 16,156,800 | — | — |
| 2000-02-23 | $3.51 | $3.79 | 12,624,800 | — | — |
| 2000-02-22 | $3.38 | $3.65 | 12,847,200 | — | — |
| 2000-02-18 | $3.50 | $3.78 | 26,087,200 | — | — |
| 2000-02-17 | $3.63 | $3.92 | 14,977,600 | — | — |
| 2000-02-16 | $3.69 | $3.99 | 22,678,400 | — | — |
| 2000-02-15 | $3.80 | $4.11 | 30,056,000 | — | — |
| 2000-02-14 | $4.04 | $4.37 | 17,859,200 | — | — |
| 2000-02-11 | $4.25 | $4.59 | 12,644,800 | — | — |
| 2000-02-10 | $4.22 | $4.56 | 25,032,800 | — | — |
| 2000-02-09 | $4.22 | $4.56 | 62,571,200 | — | — |
| 2000-02-08 | $4.63 | $5.00 | 65,707,200 | — | — |
| 2000-02-07 | $5.66 | $6.11 | 6,455,200 | — | — |
| 2000-02-04 | $5.84 | $6.31 | 12,485,600 | — | — |
| 2000-02-03 | $5.98 | $6.47 | 3,973,600 | — | — |
| 2000-02-02 | $5.93 | $6.41 | 5,572,800 | — | — |
| 2000-02-01 | $5.84 | $6.31 | 5,971,200 | — | — |
| 2000-01-31 | $5.69 | $6.15 | 4,627,200 | — | — |
| 2000-01-28 | $5.86 | $6.33 | 3,556,000 | — | — |
| 2000-01-27 | $5.91 | $6.38 | 6,304,000 | — | — |
| 2000-01-26 | $6.19 | $6.69 | 12,886,400 | — | — |
| 2000-01-25 | $6.11 | $6.60 | 3,823,200 | — | — |
| 2000-01-24 | $6.21 | $6.71 | 5,733,600 | — | — |
| 2000-01-21 | $6.34 | $6.85 | 10,265,600 | — | — |
| 2000-01-20 | $6.45 | $6.97 | 5,103,200 | — | — |
| 2000-01-19 | $6.60 | $7.14 | 10,299,200 | — | — |
| 2000-01-18 | $6.33 | $6.84 | 8,356,000 | — | — |
| 2000-01-14 | $6.41 | $6.93 | 7,680,800 | — | — |
| 2000-01-13 | $6.25 | $6.76 | 5,144,800 | — | — |
| 2000-01-12 | $6.17 | $6.67 | 10,050,400 | — | — |
| 2000-01-11 | $6.39 | $6.91 | 10,976,000 | — | — |
| 2000-01-10 | $6.09 | $6.58 | 3,946,400 | — | — |
| 2000-01-07 | $5.98 | $6.47 | 3,993,600 | — | — |
| 2000-01-06 | $5.98 | $6.47 | 4,891,200 | — | — |
| 2000-01-05 | $6.02 | $6.50 | 6,542,400 | — | — |
| 2000-01-04 | $5.69 | $6.15 | 9,810,400 | — | — |
| 2000-01-03 | $6.02 | $6.50 | 8,014,400 | — | — |