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
- 1991-12-11 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 | $5.69 | $5.69 | 815,800 | — | — |
| 2000-12-28 | $5.13 | $5.13 | 864,000 | — | — |
| 2000-12-27 | $5.50 | $5.50 | 672,100 | — | — |
| 2000-12-26 | $4.50 | $4.50 | 735,800 | — | — |
| 2000-12-22 | $4.44 | $4.44 | 807,200 | — | — |
| 2000-12-21 | $4.13 | $4.12 | 1,248,700 | — | — |
| 2000-12-20 | $3.69 | $3.69 | 1,252,000 | — | — |
| 2000-12-19 | $3.31 | $3.31 | 905,500 | — | — |
| 2000-12-18 | $3.19 | $3.19 | 1,262,200 | — | — |
| 2000-12-15 | $2.94 | $2.94 | 1,939,200 | — | — |
| 2000-12-14 | $2.75 | $2.75 | 712,600 | — | — |
| 2000-12-13 | $2.88 | $2.88 | 878,000 | — | — |
| 2000-12-12 | $3.13 | $3.13 | 1,217,200 | — | — |
| 2000-12-11 | $3.13 | $3.13 | 1,384,100 | — | — |
| 2000-12-08 | $3.38 | $3.37 | 13,492,900 | — | — |
| 2000-12-07 | $3.56 | $3.56 | 3,396,400 | — | — |
| 2000-12-06 | $3.69 | $3.69 | 2,163,400 | — | — |
| 2000-12-05 | $2.94 | $2.94 | 3,698,700 | — | — |
| 2000-12-04 | $4.06 | $4.06 | 818,300 | — | — |
| 2000-12-01 | $3.19 | $3.19 | 482,900 | — | — |
| 2000-11-30 | $2.88 | $2.88 | 1,084,900 | — | — |
| 2000-11-29 | $2.56 | $2.56 | 1,523,300 | — | — |
| 2000-11-28 | $3.00 | $3.00 | 1,316,300 | — | — |
| 2000-11-27 | $3.81 | $3.81 | 1,955,800 | — | — |
| 2000-11-24 | $3.81 | $3.81 | 479,900 | — | — |
| 2000-11-22 | $3.88 | $3.88 | 680,400 | — | — |
| 2000-11-21 | $3.94 | $3.94 | 651,500 | — | — |
| 2000-11-20 | $3.88 | $3.88 | 1,317,800 | — | — |
| 2000-11-17 | $3.75 | $3.75 | 3,219,600 | — | — |
| 2000-11-16 | $3.38 | $3.37 | 3,095,100 | — | — |
| 2000-11-15 | $5.63 | $5.63 | 1,090,800 | — | — |
| 2000-11-14 | $5.81 | $5.81 | 498,500 | — | — |
| 2000-11-13 | $5.88 | $5.88 | 396,000 | — | — |
| 2000-11-10 | $5.88 | $5.88 | 467,300 | — | — |
| 2000-11-09 | $5.88 | $5.88 | 150,400 | — | — |
| 2000-11-08 | $6.06 | $6.06 | 296,400 | — | — |
| 2000-11-07 | $5.88 | $5.88 | 386,400 | — | — |
| 2000-11-06 | $5.88 | $5.88 | 257,600 | — | — |
| 2000-11-03 | $6.00 | $6.00 | 311,000 | — | — |
| 2000-11-02 | $5.94 | $5.94 | 380,500 | — | — |
| 2000-11-01 | $5.75 | $5.75 | 618,300 | — | — |
| 2000-10-31 | $5.94 | $5.94 | 604,400 | — | — |
| 2000-10-30 | $6.31 | $6.31 | 492,200 | — | — |
| 2000-10-27 | $6.25 | $6.25 | 256,300 | — | — |
| 2000-10-26 | $6.31 | $6.31 | 391,200 | — | — |
| 2000-10-25 | $6.31 | $6.31 | 380,600 | — | — |
| 2000-10-24 | $6.44 | $6.44 | 1,047,900 | — | — |
| 2000-10-23 | $6.44 | $6.44 | 658,700 | — | — |
| 2000-10-20 | $7.63 | $7.63 | 1,130,000 | — | — |
| 2000-10-19 | $6.81 | $6.81 | 359,000 | — | — |
| 2000-10-18 | $6.44 | $6.44 | 1,525,500 | — | — |
| 2000-10-17 | $6.63 | $6.63 | 371,000 | — | — |
| 2000-10-16 | $6.75 | $6.75 | 582,200 | — | — |
| 2000-10-13 | $6.81 | $6.81 | 1,481,800 | — | — |
| 2000-10-12 | $6.94 | $6.94 | 1,015,100 | — | — |
| 2000-10-11 | $7.44 | $7.44 | 1,024,600 | — | — |
| 2000-10-10 | $7.25 | $7.25 | 926,200 | — | — |
| 2000-10-09 | $7.63 | $7.63 | 1,241,800 | — | — |
| 2000-10-06 | $6.94 | $6.94 | 5,342,700 | — | — |
| 2000-10-05 | $6.88 | $6.88 | 4,402,200 | — | — |
| 2000-10-04 | $9.44 | $9.44 | 452,800 | — | — |
| 2000-10-03 | $9.31 | $9.31 | 183,000 | — | — |
| 2000-10-02 | $9.06 | $9.06 | 604,400 | — | — |
| 2000-09-29 | $9.25 | $9.25 | 840,400 | — | — |
| 2000-09-28 | $9.69 | $9.69 | 671,600 | — | — |
| 2000-09-27 | $9.88 | $9.87 | 353,700 | — | — |
| 2000-09-26 | $9.94 | $9.94 | 433,100 | — | — |
| 2000-09-25 | $9.81 | $9.81 | 778,800 | — | — |
| 2000-09-22 | $10.13 | $10.12 | 1,014,600 | — | — |
| 2000-09-21 | $10.50 | $10.50 | 1,092,500 | — | — |
| 2000-09-20 | $11.06 | $11.06 | 271,000 | — | — |
| 2000-09-19 | $11.56 | $11.56 | 290,200 | — | — |
| 2000-09-18 | $11.75 | $11.75 | 339,100 | — | — |
| 2000-09-15 | $11.81 | $11.81 | 628,200 | — | — |
| 2000-09-14 | $12.44 | $12.44 | 246,500 | — | — |
| 2000-09-13 | $12.88 | $12.87 | 212,200 | — | — |
| 2000-09-12 | $13.25 | $13.25 | 164,300 | — | — |
| 2000-09-11 | $13.38 | $13.37 | 262,500 | — | — |
| 2000-09-08 | $13.81 | $13.81 | 507,700 | — | — |
| 2000-09-07 | $13.63 | $13.63 | 721,500 | — | — |
| 2000-09-06 | $13.25 | $13.25 | 429,800 | — | — |
| 2000-09-05 | $13.00 | $13.00 | 216,500 | — | — |
| 2000-09-01 | $13.13 | $13.12 | 247,000 | — | — |
| 2000-08-31 | $13.08 | $13.08 | 282,800 | — | — |
| 2000-08-30 | $12.56 | $12.56 | 127,600 | — | — |
| 2000-08-29 | $12.63 | $12.63 | 165,500 | — | — |
| 2000-08-28 | $12.69 | $12.69 | 180,500 | — | — |
| 2000-08-25 | $12.75 | $12.75 | 250,400 | — | — |
| 2000-08-24 | $12.75 | $12.75 | 368,400 | — | — |
| 2000-08-23 | $13.19 | $13.19 | 392,200 | — | — |
| 2000-08-22 | $13.44 | $13.44 | 129,300 | — | — |
| 2000-08-21 | $13.56 | $13.56 | 334,200 | — | — |
| 2000-08-18 | $13.63 | $13.63 | 608,600 | — | — |
| 2000-08-17 | $13.81 | $13.81 | 390,900 | — | — |
| 2000-08-16 | $14.00 | $14.00 | 479,700 | — | — |
| 2000-08-15 | $14.25 | $14.25 | 105,600 | — | — |
| 2000-08-14 | $14.06 | $14.06 | 200,400 | — | — |
| 2000-08-11 | $13.94 | $13.94 | 292,300 | — | — |
| 2000-08-10 | $13.88 | $13.88 | 314,600 | — | — |
| 2000-08-09 | $13.94 | $13.94 | 124,200 | — | — |
| 2000-08-08 | $14.06 | $14.06 | 195,900 | — | — |
| 2000-08-07 | $14.00 | $14.00 | 277,100 | — | — |
| 2000-08-04 | $14.00 | $14.00 | 441,300 | — | — |
| 2000-08-03 | $13.81 | $13.81 | 579,100 | — | — |
| 2000-08-02 | $13.81 | $13.81 | 1,123,700 | — | — |
| 2000-08-01 | $13.88 | $13.88 | 1,183,900 | — | — |
| 2000-07-31 | $13.31 | $13.31 | 201,200 | — | — |
| 2000-07-28 | $13.31 | $13.31 | 367,100 | — | — |
| 2000-07-27 | $13.56 | $13.56 | 446,600 | — | — |
| 2000-07-26 | $13.81 | $13.81 | 710,000 | — | — |
| 2000-07-25 | $14.06 | $14.06 | 290,200 | — | — |
| 2000-07-24 | $14.06 | $14.06 | 270,100 | — | — |
| 2000-07-21 | $13.88 | $13.88 | 213,800 | — | — |
| 2000-07-20 | $14.00 | $14.00 | 665,800 | — | — |
| 2000-07-19 | $13.56 | $13.56 | 159,800 | — | — |
| 2000-07-18 | $13.56 | $13.56 | 254,900 | — | — |
| 2000-07-17 | $13.22 | $13.22 | 332,700 | — | — |
| 2000-07-14 | $13.44 | $13.44 | 259,900 | — | — |
| 2000-07-13 | $13.31 | $13.31 | 178,500 | — | — |
| 2000-07-12 | $13.19 | $13.19 | 294,900 | — | — |
| 2000-07-11 | $13.06 | $13.06 | 297,800 | — | — |
| 2000-07-10 | $12.69 | $12.69 | 139,400 | — | — |
| 2000-07-07 | $12.56 | $12.56 | 270,900 | — | — |
| 2000-07-06 | $12.31 | $12.31 | 362,300 | — | — |
| 2000-07-05 | $12.25 | $12.25 | 327,900 | — | — |
| 2000-07-03 | $11.81 | $11.81 | 227,700 | — | — |
| 2000-06-30 | $11.69 | $11.69 | 450,700 | — | — |
| 2000-06-29 | $12.19 | $12.19 | 265,500 | — | — |
| 2000-06-28 | $12.39 | $12.39 | 417,800 | — | — |
| 2000-06-27 | $12.38 | $12.38 | 467,000 | — | — |
| 2000-06-26 | $12.19 | $12.19 | 344,600 | — | — |
| 2000-06-23 | $12.19 | $12.19 | 290,200 | — | — |
| 2000-06-22 | $11.81 | $11.81 | 417,200 | — | — |
| 2000-06-21 | $11.88 | $11.88 | 337,200 | — | — |
| 2000-06-20 | $11.69 | $11.69 | 419,400 | — | — |
| 2000-06-19 | $11.75 | $11.75 | 357,400 | — | — |
| 2000-06-16 | $11.94 | $11.94 | 592,900 | — | — |
| 2000-06-15 | $12.00 | $12.00 | 388,400 | — | — |
| 2000-06-14 | $11.88 | $11.88 | 519,600 | — | — |
| 2000-06-13 | $11.63 | $11.63 | 521,300 | — | — |
| 2000-06-12 | $11.38 | $11.38 | 326,100 | — | — |
| 2000-06-09 | $11.38 | $11.38 | 987,700 | — | — |
| 2000-06-08 | $11.44 | $11.44 | 394,300 | — | — |
| 2000-06-07 | $11.50 | $11.50 | 704,500 | — | — |
| 2000-06-06 | $11.50 | $11.50 | 599,800 | — | — |
| 2000-06-05 | $11.25 | $11.25 | 288,000 | — | — |
| 2000-06-02 | $11.25 | $11.25 | 228,400 | — | — |
| 2000-06-01 | $11.31 | $11.31 | 315,100 | — | — |
| 2000-05-31 | $11.25 | $11.25 | 304,600 | — | — |
| 2000-05-30 | $11.31 | $11.31 | 1,517,000 | — | — |
| 2000-05-26 | $11.44 | $11.44 | 312,800 | — | — |
| 2000-05-25 | $11.63 | $11.63 | 409,900 | — | — |
| 2000-05-24 | $11.81 | $11.81 | 582,000 | — | — |
| 2000-05-23 | $11.88 | $11.88 | 773,100 | — | — |
| 2000-05-22 | $12.56 | $12.56 | 595,700 | — | — |
| 2000-05-19 | $13.00 | $13.00 | 759,000 | — | — |
| 2000-05-18 | $13.94 | $13.94 | 462,100 | — | — |
| 2000-05-17 | $14.13 | $14.12 | 434,500 | — | — |
| 2000-05-16 | $14.25 | $14.25 | 549,200 | — | — |
| 2000-05-15 | $13.81 | $13.81 | 632,300 | — | — |
| 2000-05-12 | $13.00 | $13.00 | 340,500 | — | — |
| 2000-05-11 | $13.19 | $13.19 | 233,400 | — | — |
| 2000-05-10 | $12.81 | $12.81 | 432,600 | — | — |
| 2000-05-09 | $12.94 | $12.94 | 384,100 | — | — |
| 2000-05-08 | $12.94 | $12.94 | 502,000 | — | — |
| 2000-05-05 | $12.63 | $12.63 | 256,200 | — | — |
| 2000-05-04 | $12.88 | $12.87 | 305,700 | — | — |
| 2000-05-03 | $13.38 | $13.37 | 273,200 | — | — |
| 2000-05-02 | $13.44 | $13.44 | 266,300 | — | — |
| 2000-05-01 | $13.56 | $13.56 | 362,600 | — | — |
| 2000-04-28 | $13.50 | $13.50 | 696,800 | — | — |
| 2000-04-27 | $13.56 | $13.56 | 480,800 | — | — |
| 2000-04-26 | $13.69 | $13.69 | 314,300 | — | — |
| 2000-04-25 | $14.00 | $14.00 | 584,400 | — | — |
| 2000-04-24 | $14.25 | $14.25 | 1,049,800 | — | — |
| 2000-04-20 | $15.25 | $15.25 | 437,500 | — | — |
| 2000-04-19 | $16.06 | $16.06 | 359,300 | — | — |
| 2000-04-18 | $15.94 | $15.94 | 311,100 | — | — |
| 2000-04-17 | $15.94 | $15.94 | 273,100 | — | — |
| 2000-04-14 | $16.13 | $16.13 | 381,700 | — | — |
| 2000-04-13 | $17.00 | $17.00 | 203,800 | — | — |
| 2000-04-12 | $16.81 | $16.81 | 408,100 | — | — |
| 2000-04-11 | $16.50 | $16.50 | 257,100 | — | — |
| 2000-04-10 | $16.44 | $16.44 | 508,000 | — | — |
| 2000-04-07 | $15.94 | $15.94 | 766,700 | — | — |
| 2000-04-06 | $16.19 | $16.19 | 695,200 | — | — |
| 2000-04-05 | $16.69 | $16.69 | 333,700 | — | — |
| 2000-04-04 | $16.94 | $16.94 | 685,000 | — | — |
| 2000-04-03 | $16.94 | $16.94 | 482,200 | — | — |
| 2000-03-31 | $16.88 | $16.88 | 588,700 | — | — |
| 2000-03-30 | $17.25 | $17.25 | 679,300 | — | — |
| 2000-03-29 | $16.88 | $16.88 | 508,000 | — | — |
| 2000-03-28 | $17.06 | $17.06 | 870,800 | — | — |
| 2000-03-27 | $17.50 | $17.50 | 277,600 | — | — |
| 2000-03-24 | $18.06 | $18.06 | 252,700 | — | — |
| 2000-03-23 | $18.19 | $18.19 | 449,100 | — | — |
| 2000-03-22 | $18.50 | $18.50 | 212,700 | — | — |
| 2000-03-21 | $18.88 | $18.87 | 263,900 | — | — |
| 2000-03-20 | $18.94 | $18.94 | 255,000 | — | — |
| 2000-03-17 | $19.13 | $19.13 | 526,300 | — | — |
| 2000-03-16 | $19.31 | $19.31 | 439,000 | — | — |
| 2000-03-15 | $18.06 | $18.06 | 378,800 | — | — |
| 2000-03-14 | $16.50 | $16.50 | 810,400 | — | — |
| 2000-03-13 | $16.88 | $16.88 | 686,400 | — | — |
| 2000-03-10 | $16.25 | $16.25 | 818,400 | — | — |
| 2000-03-09 | $15.13 | $15.13 | 604,600 | — | — |
| 2000-03-08 | $14.38 | $14.37 | 539,400 | — | — |
| 2000-03-07 | $13.88 | $13.88 | 430,600 | — | — |
| 2000-03-06 | $13.81 | $13.81 | 715,200 | — | — |
| 2000-03-03 | $14.31 | $14.31 | 448,200 | — | — |
| 2000-03-02 | $13.63 | $13.63 | 810,100 | — | — |
| 2000-03-01 | $13.69 | $13.69 | 494,700 | — | — |
| 2000-02-29 | $13.81 | $13.81 | 637,300 | — | — |
| 2000-02-28 | $13.88 | $13.88 | 880,600 | — | — |
| 2000-02-25 | $14.44 | $14.44 | 162,700 | — | — |
| 2000-02-24 | $14.56 | $14.56 | 689,200 | — | — |
| 2000-02-23 | $14.75 | $14.75 | 638,800 | — | — |
| 2000-02-22 | $15.06 | $15.06 | 409,100 | — | — |
| 2000-02-18 | $15.06 | $15.06 | 1,653,500 | — | — |
| 2000-02-17 | $15.50 | $15.50 | 393,100 | — | — |
| 2000-02-16 | $15.81 | $15.81 | 236,700 | — | — |
| 2000-02-15 | $16.31 | $16.31 | 408,800 | — | — |
| 2000-02-14 | $16.19 | $16.19 | 431,200 | — | — |
| 2000-02-11 | $16.31 | $16.31 | 649,700 | — | — |
| 2000-02-10 | $16.69 | $16.69 | 1,084,500 | — | — |
| 2000-02-09 | $16.69 | $16.69 | 532,800 | — | — |
| 2000-02-08 | $16.94 | $16.94 | 642,600 | — | — |
| 2000-02-07 | $16.50 | $16.50 | 569,300 | — | — |
| 2000-02-04 | $17.13 | $17.12 | 679,600 | — | — |
| 2000-02-03 | $18.00 | $18.00 | 411,200 | — | — |
| 2000-02-02 | $18.13 | $18.13 | 364,700 | — | — |
| 2000-02-01 | $18.63 | $18.63 | 424,300 | — | — |
| 2000-01-31 | $18.31 | $18.31 | 356,100 | — | — |
| 2000-01-28 | $18.88 | $18.87 | 472,600 | — | — |
| 2000-01-27 | $18.75 | $18.75 | 444,800 | — | — |
| 2000-01-26 | $18.81 | $18.81 | 834,900 | — | — |
| 2000-01-25 | $19.06 | $19.06 | 445,900 | — | — |
| 2000-01-24 | $19.50 | $19.50 | 630,700 | — | — |
| 2000-01-21 | $20.19 | $20.19 | 693,500 | — | — |
| 2000-01-20 | $20.81 | $20.81 | 536,600 | — | — |
| 2000-01-19 | $21.00 | $21.00 | 577,500 | — | — |
| 2000-01-18 | $21.25 | $21.25 | 244,100 | — | — |
| 2000-01-14 | $21.81 | $21.81 | 392,100 | — | — |
| 2000-01-13 | $22.06 | $22.06 | 426,800 | — | — |
| 2000-01-12 | $21.94 | $21.94 | 376,500 | — | — |
| 2000-01-11 | $23.00 | $23.00 | 388,500 | — | — |
| 2000-01-10 | $23.69 | $23.69 | 240,400 | — | — |
| 2000-01-07 | $23.75 | $23.75 | 230,900 | — | — |
| 2000-01-06 | $24.31 | $24.31 | 296,500 | — | — |
| 2000-01-05 | $23.00 | $23.00 | 782,300 | — | — |
| 2000-01-04 | $22.75 | $22.75 | 356,700 | — | — |
| 2000-01-03 | $23.63 | $23.63 | 309,800 | — | — |