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
- 1980-03-17 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 | $9.92 | $11.44 | 2,208,800 | — | — |
| 2000-12-28 | $10.05 | $11.59 | 1,876,400 | — | — |
| 2000-12-27 | $9.63 | $11.10 | 1,122,800 | — | — |
| 2000-12-26 | $9.50 | $10.91 | 1,080,400 | — | — |
| 2000-12-22 | $9.56 | $10.98 | 2,671,600 | — | — |
| 2000-12-21 | $9.44 | $10.84 | 1,092,400 | — | — |
| 2000-12-20 | $9.17 | $10.54 | 1,501,200 | — | — |
| 2000-12-19 | $9.84 | $11.31 | 986,400 | — | — |
| 2000-12-18 | $9.64 | $11.07 | 1,164,000 | — | — |
| 2000-12-15 | $9.42 | $10.82 | 2,757,600 | — | — |
| 2000-12-14 | $9.91 | $11.38 | 1,501,200 | — | — |
| 2000-12-13 | $9.81 | $11.27 | 1,512,000 | — | — |
| 2000-12-12 | $10.05 | $11.54 | 1,588,400 | — | — |
| 2000-12-11 | $10.19 | $11.70 | 1,293,200 | — | — |
| 2000-12-08 | $10.05 | $11.54 | 1,422,000 | — | — |
| 2000-12-07 | $9.75 | $11.20 | 1,872,000 | — | — |
| 2000-12-06 | $9.98 | $11.47 | 1,866,000 | — | — |
| 2000-12-05 | $9.95 | $11.43 | 2,139,200 | — | — |
| 2000-12-04 | $9.75 | $11.20 | 3,547,200 | — | — |
| 2000-12-01 | $9.33 | $10.72 | 2,580,400 | — | — |
| 2000-11-30 | $8.69 | $9.98 | 1,657,200 | — | — |
| 2000-11-29 | $8.83 | $10.14 | 939,600 | — | — |
| 2000-11-28 | $8.92 | $10.25 | 1,742,400 | — | — |
| 2000-11-27 | $8.91 | $10.23 | 1,654,800 | — | — |
| 2000-11-24 | $8.38 | $9.62 | 364,400 | — | — |
| 2000-11-22 | $8.36 | $9.60 | 522,000 | — | — |
| 2000-11-21 | $8.52 | $9.78 | 712,400 | — | — |
| 2000-11-20 | $8.39 | $9.64 | 774,400 | — | — |
| 2000-11-17 | $8.55 | $9.82 | 1,124,000 | — | — |
| 2000-11-16 | $8.41 | $9.66 | 1,532,000 | — | — |
| 2000-11-15 | $8.80 | $10.11 | 717,600 | — | — |
| 2000-11-14 | $8.69 | $9.98 | 1,726,400 | — | — |
| 2000-11-13 | $8.69 | $9.98 | 798,400 | — | — |
| 2000-11-10 | $8.64 | $9.93 | 1,676,800 | — | — |
| 2000-11-09 | $8.69 | $9.98 | 571,200 | — | — |
| 2000-11-08 | $8.80 | $10.11 | 702,400 | — | — |
| 2000-11-07 | $8.73 | $10.03 | 831,200 | — | — |
| 2000-11-06 | $8.97 | $10.30 | 2,082,000 | — | — |
| 2000-11-03 | $8.83 | $10.14 | 1,814,800 | — | — |
| 2000-11-02 | $8.42 | $9.67 | 1,277,200 | — | — |
| 2000-11-01 | $8.52 | $9.78 | 1,299,600 | — | — |
| 2000-10-31 | $8.67 | $9.96 | 3,143,600 | — | — |
| 2000-10-30 | $8.42 | $9.67 | 1,955,200 | — | — |
| 2000-10-27 | $7.89 | $9.06 | 1,461,200 | — | — |
| 2000-10-26 | $7.91 | $9.08 | 1,702,400 | — | — |
| 2000-10-25 | $7.89 | $9.06 | 1,760,800 | — | — |
| 2000-10-24 | $8.09 | $9.30 | 1,767,200 | — | — |
| 2000-10-23 | $7.84 | $9.01 | 1,254,800 | — | — |
| 2000-10-20 | $7.66 | $8.79 | 1,024,800 | — | — |
| 2000-10-19 | $7.67 | $8.81 | 1,951,200 | — | — |
| 2000-10-18 | $7.55 | $8.67 | 1,141,600 | — | — |
| 2000-10-17 | $7.50 | $8.62 | 1,406,400 | — | — |
| 2000-10-16 | $7.55 | $8.67 | 1,172,800 | — | — |
| 2000-10-13 | $7.52 | $8.63 | 1,453,200 | — | — |
| 2000-10-12 | $7.53 | $8.65 | 1,818,000 | — | — |
| 2000-10-11 | $7.66 | $8.79 | 2,056,000 | — | — |
| 2000-10-10 | $7.66 | $8.79 | 2,066,000 | — | — |
| 2000-10-09 | $7.61 | $8.74 | 633,600 | — | — |
| 2000-10-06 | $7.63 | $8.76 | 745,600 | — | — |
| 2000-10-05 | $7.69 | $8.83 | 1,419,200 | — | — |
| 2000-10-04 | $7.81 | $8.97 | 2,009,600 | — | — |
| 2000-10-03 | $7.88 | $9.05 | 3,751,200 | — | — |
| 2000-10-02 | $7.50 | $8.62 | 1,240,800 | — | — |
| 2000-09-29 | $7.59 | $8.72 | 1,597,200 | — | — |
| 2000-09-28 | $7.52 | $8.63 | 3,650,400 | — | — |
| 2000-09-27 | $7.56 | $8.69 | 1,431,200 | — | — |
| 2000-09-26 | $7.53 | $8.61 | 2,001,200 | — | — |
| 2000-09-25 | $7.50 | $8.57 | 1,872,000 | — | — |
| 2000-09-22 | $7.58 | $8.66 | 2,156,000 | — | — |
| 2000-09-21 | $7.70 | $8.80 | 1,694,000 | — | — |
| 2000-09-20 | $7.94 | $9.07 | 3,366,000 | — | — |
| 2000-09-19 | $7.94 | $9.07 | 3,110,800 | — | — |
| 2000-09-18 | $8.34 | $9.54 | 2,061,600 | — | — |
| 2000-09-15 | $8.75 | $10.00 | 3,656,400 | — | — |
| 2000-09-14 | $8.89 | $10.16 | 2,445,600 | — | — |
| 2000-09-13 | $9.31 | $10.64 | 1,049,600 | — | — |
| 2000-09-12 | $9.36 | $10.70 | 1,544,400 | — | — |
| 2000-09-11 | $9.53 | $10.89 | 777,600 | — | — |
| 2000-09-08 | $9.55 | $10.91 | 1,062,400 | — | — |
| 2000-09-07 | $9.47 | $10.82 | 2,046,000 | — | — |
| 2000-09-06 | $9.64 | $11.02 | 1,182,000 | — | — |
| 2000-09-05 | $9.55 | $10.91 | 1,947,600 | — | — |
| 2000-09-01 | $8.97 | $10.25 | 1,135,600 | — | — |
| 2000-08-31 | $9.19 | $10.51 | 2,303,200 | — | — |
| 2000-08-30 | $9.17 | $10.48 | 1,270,800 | — | — |
| 2000-08-29 | $9.06 | $10.36 | 742,400 | — | — |
| 2000-08-28 | $9.08 | $10.38 | 1,326,400 | — | — |
| 2000-08-25 | $9.14 | $10.45 | 1,107,600 | — | — |
| 2000-08-24 | $9.03 | $10.32 | 1,985,600 | — | — |
| 2000-08-23 | $8.95 | $10.23 | 2,324,800 | — | — |
| 2000-08-22 | $9.19 | $10.50 | 1,844,400 | — | — |
| 2000-08-21 | $9.48 | $10.84 | 1,276,000 | — | — |
| 2000-08-18 | $9.48 | $10.84 | 1,678,400 | — | — |
| 2000-08-17 | $9.58 | $10.95 | 2,043,200 | — | — |
| 2000-08-16 | $9.75 | $11.14 | 1,341,200 | — | — |
| 2000-08-15 | $9.88 | $11.29 | 920,400 | — | — |
| 2000-08-14 | $9.86 | $11.27 | 994,800 | — | — |
| 2000-08-11 | $9.81 | $11.22 | 944,800 | — | — |
| 2000-08-10 | $9.58 | $10.95 | 1,656,400 | — | — |
| 2000-08-09 | $9.69 | $11.07 | 1,110,400 | — | — |
| 2000-08-08 | $9.91 | $11.32 | 1,304,000 | — | — |
| 2000-08-07 | $9.70 | $11.09 | 952,400 | — | — |
| 2000-08-04 | $9.50 | $10.86 | 846,400 | — | — |
| 2000-08-03 | $9.39 | $10.73 | 1,091,200 | — | — |
| 2000-08-02 | $9.55 | $10.91 | 1,008,000 | — | — |
| 2000-08-01 | $9.70 | $11.09 | 909,200 | — | — |
| 2000-07-31 | $9.44 | $10.79 | 1,948,000 | — | — |
| 2000-07-28 | $9.08 | $10.38 | 1,335,600 | — | — |
| 2000-07-27 | $9.16 | $10.47 | 2,026,000 | — | — |
| 2000-07-26 | $9.34 | $10.68 | 1,715,600 | — | — |
| 2000-07-25 | $9.56 | $10.93 | 2,574,400 | — | — |
| 2000-07-24 | $9.34 | $10.68 | 1,698,800 | — | — |
| 2000-07-21 | $9.27 | $10.59 | 1,386,000 | — | — |
| 2000-07-20 | $9.08 | $10.38 | 1,685,600 | — | — |
| 2000-07-19 | $8.69 | $9.93 | 1,052,000 | — | — |
| 2000-07-18 | $8.94 | $10.22 | 1,455,200 | — | — |
| 2000-07-17 | $8.84 | $10.11 | 553,600 | — | — |
| 2000-07-14 | $8.98 | $10.27 | 1,101,200 | — | — |
| 2000-07-13 | $8.97 | $10.25 | 783,200 | — | — |
| 2000-07-12 | $8.92 | $10.20 | 1,548,400 | — | — |
| 2000-07-11 | $9.06 | $10.36 | 2,160,000 | — | — |
| 2000-07-10 | $8.55 | $9.77 | 2,128,000 | — | — |
| 2000-07-07 | $8.53 | $9.75 | 2,240,400 | — | — |
| 2000-07-06 | $8.38 | $9.57 | 2,066,400 | — | — |
| 2000-07-05 | $8.64 | $9.88 | 1,136,400 | — | — |
| 2000-07-03 | $8.98 | $10.27 | 1,900,800 | — | — |
| 2000-06-30 | $8.30 | $9.48 | 1,838,000 | — | — |
| 2000-06-29 | $8.83 | $10.09 | 2,204,400 | — | — |
| 2000-06-28 | $8.45 | $9.65 | 1,326,400 | — | — |
| 2000-06-27 | $8.78 | $9.99 | 1,488,400 | — | — |
| 2000-06-26 | $8.53 | $9.71 | 1,137,600 | — | — |
| 2000-06-23 | $8.55 | $9.73 | 1,337,600 | — | — |
| 2000-06-22 | $8.52 | $9.69 | 2,522,400 | — | — |
| 2000-06-21 | $8.48 | $9.66 | 2,945,600 | — | — |
| 2000-06-20 | $8.72 | $9.92 | 1,855,200 | — | — |
| 2000-06-19 | $8.91 | $10.14 | 1,347,600 | — | — |
| 2000-06-16 | $9.14 | $10.40 | 2,127,200 | — | — |
| 2000-06-15 | $9.06 | $10.31 | 2,554,800 | — | — |
| 2000-06-14 | $9.33 | $10.62 | 3,424,000 | — | — |
| 2000-06-13 | $9.25 | $10.53 | 1,238,000 | — | — |
| 2000-06-12 | $9.39 | $10.69 | 925,200 | — | — |
| 2000-06-09 | $9.47 | $10.78 | 955,200 | — | — |
| 2000-06-08 | $9.61 | $10.94 | 1,835,200 | — | — |
| 2000-06-07 | $9.61 | $10.94 | 1,523,600 | — | — |
| 2000-06-06 | $9.84 | $11.20 | 2,705,200 | — | — |
| 2000-06-05 | $9.81 | $11.17 | 1,542,400 | — | — |
| 2000-06-02 | $10.02 | $11.40 | 1,542,000 | — | — |
| 2000-06-01 | $9.67 | $11.01 | 2,098,800 | — | — |
| 2000-05-31 | $9.78 | $11.13 | 1,895,600 | — | — |
| 2000-05-30 | $9.83 | $11.19 | 1,626,000 | — | — |
| 2000-05-26 | $9.72 | $11.06 | 2,057,600 | — | — |
| 2000-05-25 | $9.92 | $11.29 | 1,688,800 | — | — |
| 2000-05-24 | $10.22 | $11.63 | 2,293,600 | — | — |
| 2000-05-23 | $9.91 | $11.27 | 2,918,000 | — | — |
| 2000-05-22 | $10.30 | $11.72 | 2,005,200 | — | — |
| 2000-05-19 | $10.42 | $11.86 | 3,321,200 | — | — |
| 2000-05-18 | $10.52 | $11.97 | 1,095,600 | — | — |
| 2000-05-17 | $10.47 | $11.91 | 1,652,800 | — | — |
| 2000-05-16 | $10.69 | $12.16 | 988,800 | — | — |
| 2000-05-15 | $10.48 | $11.93 | 970,000 | — | — |
| 2000-05-12 | $10.53 | $11.99 | 1,853,200 | — | — |
| 2000-05-11 | $10.28 | $11.70 | 2,855,600 | — | — |
| 2000-05-10 | $10.31 | $11.74 | 1,966,000 | — | — |
| 2000-05-09 | $10.50 | $11.95 | 2,468,000 | — | — |
| 2000-05-08 | $10.66 | $12.13 | 1,731,200 | — | — |
| 2000-05-05 | $10.67 | $12.15 | 2,277,600 | — | — |
| 2000-05-04 | $10.72 | $12.20 | 1,819,600 | — | — |
| 2000-05-03 | $10.88 | $12.38 | 2,376,000 | — | — |
| 2000-05-02 | $10.67 | $12.15 | 2,851,200 | — | — |
| 2000-05-01 | $10.89 | $12.39 | 6,488,400 | — | — |
| 2000-04-28 | $10.75 | $12.23 | 4,571,200 | — | — |
| 2000-04-27 | $11.23 | $12.79 | 1,489,600 | — | — |
| 2000-04-26 | $11.36 | $12.93 | 1,606,000 | — | — |
| 2000-04-25 | $11.67 | $13.28 | 3,159,200 | — | — |
| 2000-04-24 | $11.28 | $12.84 | 2,882,000 | — | — |
| 2000-04-20 | $11.50 | $13.09 | 1,200,400 | — | — |
| 2000-04-19 | $11.31 | $12.88 | 1,288,800 | — | — |
| 2000-04-18 | $11.55 | $13.14 | 1,188,400 | — | — |
| 2000-04-17 | $11.53 | $13.12 | 1,747,600 | — | — |
| 2000-04-14 | $11.72 | $13.34 | 1,730,400 | — | — |
| 2000-04-13 | $12.53 | $14.26 | 1,768,400 | — | — |
| 2000-04-12 | $12.52 | $14.24 | 1,567,200 | — | — |
| 2000-04-11 | $12.44 | $14.16 | 1,931,200 | — | — |
| 2000-04-10 | $12.06 | $13.73 | 1,462,800 | — | — |
| 2000-04-07 | $11.70 | $13.32 | 1,374,000 | — | — |
| 2000-04-06 | $12.31 | $14.01 | 1,514,800 | — | — |
| 2000-04-05 | $12.16 | $13.84 | 2,495,600 | — | — |
| 2000-04-04 | $12.30 | $14.00 | 1,321,600 | — | — |
| 2000-04-03 | $12.36 | $14.07 | 1,920,000 | — | — |
| 2000-03-31 | $12.50 | $14.23 | 1,542,000 | — | — |
| 2000-03-30 | $12.11 | $13.78 | 2,060,000 | — | — |
| 2000-03-29 | $12.05 | $13.71 | 1,804,800 | — | — |
| 2000-03-28 | $12.06 | $13.69 | 1,108,800 | — | — |
| 2000-03-27 | $12.02 | $13.63 | 1,288,800 | — | — |
| 2000-03-24 | $12.45 | $14.13 | 1,596,800 | — | — |
| 2000-03-23 | $12.53 | $14.22 | 1,186,800 | — | — |
| 2000-03-22 | $12.50 | $14.18 | 1,488,400 | — | — |
| 2000-03-21 | $12.56 | $14.25 | 1,843,600 | — | — |
| 2000-03-20 | $12.53 | $14.22 | 1,424,400 | — | — |
| 2000-03-17 | $12.44 | $14.11 | 2,405,200 | — | — |
| 2000-03-16 | $13.02 | $14.77 | 2,643,200 | — | — |
| 2000-03-15 | $12.55 | $14.24 | 2,069,600 | — | — |
| 2000-03-14 | $11.98 | $13.60 | 2,127,200 | — | — |
| 2000-03-13 | $11.67 | $13.24 | 1,838,400 | — | — |
| 2000-03-10 | $12.02 | $13.63 | 1,338,400 | — | — |
| 2000-03-09 | $12.08 | $13.70 | 2,798,800 | — | — |
| 2000-03-08 | $11.81 | $13.40 | 2,302,800 | — | — |
| 2000-03-07 | $12.11 | $13.74 | 1,732,800 | — | — |
| 2000-03-06 | $12.03 | $13.65 | 2,255,600 | — | — |
| 2000-03-03 | $12.63 | $14.32 | 2,161,600 | — | — |
| 2000-03-02 | $12.30 | $13.95 | 1,905,200 | — | — |
| 2000-03-01 | $12.44 | $14.11 | 1,948,400 | — | — |
| 2000-02-29 | $12.42 | $14.09 | 2,131,200 | — | — |
| 2000-02-28 | $12.28 | $13.93 | 1,562,000 | — | — |
| 2000-02-25 | $12.02 | $13.63 | 2,032,800 | — | — |
| 2000-02-24 | $12.52 | $14.20 | 2,883,200 | — | — |
| 2000-02-23 | $12.83 | $14.55 | 1,568,800 | — | — |
| 2000-02-22 | $12.94 | $14.68 | 1,816,000 | — | — |
| 2000-02-18 | $12.20 | $13.85 | 1,368,800 | — | — |
| 2000-02-17 | $12.67 | $14.38 | 1,114,400 | — | — |
| 2000-02-16 | $12.72 | $14.43 | 3,528,800 | — | — |
| 2000-02-15 | $12.97 | $14.71 | 3,703,200 | — | — |
| 2000-02-14 | $11.91 | $13.51 | 3,204,800 | — | — |
| 2000-02-11 | $11.78 | $13.37 | 2,163,200 | — | — |
| 2000-02-10 | $11.31 | $12.84 | 3,056,400 | — | — |
| 2000-02-09 | $11.86 | $13.46 | 3,472,400 | — | — |
| 2000-02-08 | $11.58 | $13.14 | 1,183,200 | — | — |
| 2000-02-07 | $12.00 | $13.62 | 2,940,400 | — | — |
| 2000-02-04 | $12.19 | $13.83 | 1,024,800 | — | — |
| 2000-02-03 | $12.47 | $14.15 | 1,174,800 | — | — |
| 2000-02-02 | $12.39 | $14.06 | 1,491,200 | — | — |
| 2000-02-01 | $12.47 | $14.15 | 1,162,000 | — | — |
| 2000-01-31 | $12.44 | $14.11 | 1,711,200 | — | — |
| 2000-01-28 | $12.67 | $14.38 | 2,248,000 | — | — |
| 2000-01-27 | $12.64 | $14.34 | 2,589,600 | — | — |
| 2000-01-26 | $12.17 | $13.81 | 2,346,400 | — | — |
| 2000-01-25 | $12.23 | $13.88 | 1,079,600 | — | — |
| 2000-01-24 | $12.33 | $13.99 | 1,126,800 | — | — |
| 2000-01-21 | $12.77 | $14.48 | 1,634,800 | — | — |
| 2000-01-20 | $13.09 | $14.86 | 1,792,000 | — | — |
| 2000-01-19 | $13.81 | $15.67 | 2,462,800 | — | — |
| 2000-01-18 | $13.44 | $15.25 | 1,957,200 | — | — |
| 2000-01-14 | $13.70 | $15.55 | 1,445,200 | — | — |
| 2000-01-13 | $13.75 | $15.60 | 1,061,600 | — | — |
| 2000-01-12 | $13.30 | $15.09 | 1,088,400 | — | — |
| 2000-01-11 | $13.77 | $15.62 | 1,628,800 | — | — |
| 2000-01-10 | $13.48 | $15.30 | 1,399,200 | — | — |
| 2000-01-07 | $13.98 | $15.87 | 1,031,200 | — | — |
| 2000-01-06 | $13.94 | $15.81 | 1,869,600 | — | — |
| 2000-01-05 | $13.81 | $15.67 | 2,840,000 | — | — |
| 2000-01-04 | $13.44 | $15.25 | 1,556,400 | — | — |
| 2000-01-03 | $13.58 | $15.41 | 2,283,200 | — | — |