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
- 1973-05-03 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 | $8.12 | $10.07 | 1,218,002 | — | — |
| 2000-12-28 | $7.41 | $9.19 | 579,221 | — | — |
| 2000-12-27 | $7.45 | $9.24 | 1,167,078 | — | — |
| 2000-12-26 | $7.37 | $9.14 | 495,539 | — | — |
| 2000-12-22 | $7.39 | $9.16 | 615,850 | — | — |
| 2000-12-21 | $7.05 | $8.75 | 1,075,058 | — | — |
| 2000-12-20 | $7.05 | $8.75 | 882,977 | — | — |
| 2000-12-19 | $7.14 | $8.85 | 1,641,771 | — | — |
| 2000-12-18 | $7.68 | $9.53 | 3,547,096 | — | — |
| 2000-12-15 | $8.33 | $10.33 | 664,987 | — | — |
| 2000-12-14 | $8.71 | $10.80 | 459,803 | — | — |
| 2000-12-13 | $9.21 | $11.43 | 590,537 | — | — |
| 2000-12-12 | $9.28 | $11.50 | 676,899 | — | — |
| 2000-12-11 | $9.82 | $12.18 | 374,930 | — | — |
| 2000-12-08 | $9.99 | $12.39 | 594,707 | — | — |
| 2000-12-07 | $9.51 | $11.79 | 216,501 | — | — |
| 2000-12-06 | $9.49 | $11.77 | 300,480 | — | — |
| 2000-12-05 | $9.80 | $12.16 | 197,739 | — | — |
| 2000-12-04 | $9.51 | $11.79 | 485,712 | — | — |
| 2000-12-01 | $9.34 | $11.58 | 216,798 | — | — |
| 2000-11-30 | $9.47 | $11.74 | 419,898 | — | — |
| 2000-11-29 | $9.55 | $11.84 | 335,918 | — | — |
| 2000-11-28 | $9.32 | $11.56 | 340,088 | — | — |
| 2000-11-27 | $9.88 | $12.26 | 192,379 | — | — |
| 2000-11-24 | $9.74 | $12.08 | 91,722 | — | — |
| 2000-11-22 | $9.49 | $11.77 | 309,414 | — | — |
| 2000-11-21 | $9.36 | $11.61 | 195,357 | — | — |
| 2000-11-20 | $9.51 | $11.79 | 174,511 | — | — |
| 2000-11-17 | $9.38 | $11.64 | 291,546 | — | — |
| 2000-11-16 | $9.40 | $11.66 | 356,764 | — | — |
| 2000-11-15 | $9.44 | $11.71 | 804,358 | — | — |
| 2000-11-14 | $9.47 | $11.74 | 389,820 | — | — |
| 2000-11-13 | $9.61 | $11.92 | 389,522 | — | — |
| 2000-11-10 | $9.65 | $11.97 | 208,460 | — | — |
| 2000-11-09 | $10.05 | $12.47 | 354,382 | — | — |
| 2000-11-08 | $10.24 | $12.70 | 830,862 | — | — |
| 2000-11-07 | $10.16 | $12.60 | 756,412 | — | — |
| 2000-11-06 | $9.63 | $11.95 | 1,052,425 | — | — |
| 2000-11-03 | $9.53 | $11.82 | 520,554 | — | — |
| 2000-11-02 | $9.86 | $12.23 | 447,891 | — | — |
| 2000-11-01 | $10.01 | $12.42 | 439,255 | — | — |
| 2000-10-31 | $10.01 | $12.42 | 597,387 | — | — |
| 2000-10-30 | $9.44 | $11.71 | 425,854 | — | — |
| 2000-10-27 | $9.05 | $11.22 | 138,477 | — | — |
| 2000-10-26 | $8.94 | $11.09 | 607,810 | — | — |
| 2000-10-25 | $8.75 | $10.85 | 277,550 | — | — |
| 2000-10-24 | $8.73 | $10.76 | 872,852 | — | — |
| 2000-10-23 | $8.54 | $10.52 | 474,395 | — | — |
| 2000-10-20 | $8.81 | $10.86 | 484,223 | — | — |
| 2000-10-19 | $8.73 | $10.76 | 806,145 | — | — |
| 2000-10-18 | $8.39 | $10.34 | 740,926 | — | — |
| 2000-10-17 | $8.39 | $10.34 | 774,578 | — | — |
| 2000-10-16 | $8.46 | $10.42 | 500,006 | — | — |
| 2000-10-13 | $8.46 | $10.42 | 377,908 | — | — |
| 2000-10-12 | $8.21 | $10.11 | 387,140 | — | — |
| 2000-10-11 | $8.56 | $10.55 | 196,548 | — | — |
| 2000-10-10 | $8.56 | $10.55 | 727,823 | — | — |
| 2000-10-09 | $8.67 | $10.68 | 227,817 | — | — |
| 2000-10-06 | $8.69 | $10.71 | 239,133 | — | — |
| 2000-10-05 | $8.77 | $10.81 | 167,066 | — | — |
| 2000-10-04 | $8.86 | $10.91 | 1,255,823 | — | — |
| 2000-10-03 | $9.00 | $11.09 | 352,297 | — | — |
| 2000-10-02 | $9.11 | $11.22 | 430,023 | — | — |
| 2000-09-29 | $8.98 | $11.07 | 454,443 | — | — |
| 2000-09-28 | $8.79 | $10.83 | 725,143 | — | — |
| 2000-09-27 | $8.67 | $10.68 | 558,673 | — | — |
| 2000-09-26 | $8.46 | $10.42 | 617,935 | — | — |
| 2000-09-25 | $8.71 | $10.73 | 818,354 | — | — |
| 2000-09-22 | $8.65 | $10.65 | 1,514,313 | — | — |
| 2000-09-21 | $8.73 | $10.76 | 2,467,273 | — | — |
| 2000-09-20 | $8.35 | $10.29 | 1,383,579 | — | — |
| 2000-09-19 | $8.04 | $9.90 | 1,015,200 | — | — |
| 2000-09-18 | $8.21 | $10.11 | 2,000,025 | — | — |
| 2000-09-15 | $8.48 | $10.45 | 6,411,038 | — | — |
| 2000-09-14 | $11.06 | $13.63 | 398,754 | — | — |
| 2000-09-13 | $10.87 | $13.39 | 581,306 | — | — |
| 2000-09-12 | $10.83 | $13.34 | 415,729 | — | — |
| 2000-09-11 | $10.85 | $13.37 | 293,035 | — | — |
| 2000-09-08 | $10.79 | $13.29 | 364,805 | — | — |
| 2000-09-07 | $10.93 | $13.47 | 1,117,048 | — | — |
| 2000-09-06 | $10.87 | $13.39 | 499,708 | — | — |
| 2000-09-05 | $10.89 | $13.42 | 617,637 | — | — |
| 2000-09-01 | $10.91 | $13.45 | 347,533 | — | — |
| 2000-08-31 | $10.91 | $13.45 | 969,935 | — | — |
| 2000-08-30 | $10.68 | $13.16 | 1,016,094 | — | — |
| 2000-08-29 | $10.87 | $13.39 | 456,825 | — | — |
| 2000-08-28 | $10.58 | $13.03 | 320,135 | — | — |
| 2000-08-25 | $10.30 | $12.70 | 220,372 | — | — |
| 2000-08-24 | $10.39 | $12.80 | 148,304 | — | — |
| 2000-08-23 | $10.41 | $12.83 | 396,372 | — | — |
| 2000-08-22 | $10.64 | $13.11 | 401,137 | — | — |
| 2000-08-21 | $10.75 | $13.24 | 238,240 | — | — |
| 2000-08-18 | $10.83 | $13.34 | 662,605 | — | — |
| 2000-08-17 | $10.66 | $13.14 | 429,725 | — | — |
| 2000-08-16 | $10.56 | $13.01 | 989,292 | — | — |
| 2000-08-15 | $10.68 | $13.16 | 314,775 | — | — |
| 2000-08-14 | $10.83 | $13.34 | 590,240 | — | — |
| 2000-08-11 | $10.79 | $13.29 | 459,208 | — | — |
| 2000-08-10 | $10.59 | $13.05 | 291,248 | — | — |
| 2000-08-09 | $10.87 | $13.39 | 726,036 | — | — |
| 2000-08-08 | $10.66 | $13.14 | 729,312 | — | — |
| 2000-08-07 | $10.30 | $12.70 | 689,109 | — | — |
| 2000-08-04 | $10.35 | $12.75 | 404,412 | — | — |
| 2000-08-03 | $10.45 | $12.88 | 718,889 | — | — |
| 2000-08-02 | $10.58 | $13.03 | 765,644 | — | — |
| 2000-08-01 | $10.35 | $12.75 | 797,211 | — | — |
| 2000-07-31 | $10.28 | $12.67 | 920,798 | — | — |
| 2000-07-28 | $10.16 | $12.52 | 723,356 | — | — |
| 2000-07-27 | $10.23 | $12.61 | 888,337 | — | — |
| 2000-07-26 | $10.28 | $12.67 | 364,805 | — | — |
| 2000-07-25 | $10.41 | $12.76 | 681,962 | — | — |
| 2000-07-24 | $10.07 | $12.35 | 1,077,738 | — | — |
| 2000-07-21 | $10.20 | $12.50 | 989,589 | — | — |
| 2000-07-20 | $10.54 | $12.91 | 1,429,440 | — | — |
| 2000-07-19 | $9.49 | $11.63 | 1,005,671 | — | — |
| 2000-07-18 | $9.74 | $11.94 | 829,969 | — | — |
| 2000-07-17 | $9.76 | $11.96 | 1,329,379 | — | — |
| 2000-07-14 | $9.88 | $12.12 | 1,119,430 | — | — |
| 2000-07-13 | $10.22 | $12.53 | 2,301,696 | — | — |
| 2000-07-12 | $10.24 | $12.55 | 8,202,603 | — | — |
| 2000-07-11 | $11.75 | $14.41 | 866,896 | — | — |
| 2000-07-10 | $11.79 | $14.46 | 1,199,538 | — | — |
| 2000-07-07 | $11.94 | $14.64 | 584,284 | — | — |
| 2000-07-06 | $11.84 | $14.51 | 661,116 | — | — |
| 2000-07-05 | $12.00 | $14.72 | 961,894 | — | — |
| 2000-07-03 | $12.21 | $14.97 | 290,951 | — | — |
| 2000-06-30 | $11.93 | $14.62 | 1,166,483 | — | — |
| 2000-06-29 | $12.05 | $14.77 | 812,696 | — | — |
| 2000-06-28 | $12.19 | $14.95 | 522,937 | — | — |
| 2000-06-27 | $12.34 | $15.13 | 830,266 | — | — |
| 2000-06-26 | $12.57 | $15.41 | 371,654 | — | — |
| 2000-06-23 | $12.38 | $15.18 | 549,441 | — | — |
| 2000-06-22 | $12.55 | $15.38 | 697,448 | — | — |
| 2000-06-21 | $12.34 | $15.13 | 754,327 | — | — |
| 2000-06-20 | $12.24 | $15.00 | 1,004,182 | — | — |
| 2000-06-19 | $11.86 | $14.53 | 767,728 | — | — |
| 2000-06-16 | $12.32 | $15.10 | 557,482 | — | — |
| 2000-06-15 | $12.51 | $15.33 | 1,081,014 | — | — |
| 2000-06-14 | $12.34 | $15.13 | 257,597 | — | — |
| 2000-06-13 | $12.51 | $15.33 | 462,483 | — | — |
| 2000-06-12 | $12.45 | $15.26 | 272,189 | — | — |
| 2000-06-09 | $12.57 | $15.41 | 494,348 | — | — |
| 2000-06-08 | $12.74 | $15.62 | 529,488 | — | — |
| 2000-06-07 | $13.16 | $16.13 | 638,483 | — | — |
| 2000-06-06 | $13.22 | $16.21 | 416,324 | — | — |
| 2000-06-05 | $13.31 | $16.31 | 688,216 | — | — |
| 2000-06-02 | $13.41 | $16.44 | 530,382 | — | — |
| 2000-06-01 | $13.39 | $16.41 | 482,734 | — | — |
| 2000-05-31 | $13.18 | $16.16 | 385,949 | — | — |
| 2000-05-30 | $13.35 | $16.36 | 471,715 | — | — |
| 2000-05-26 | $13.37 | $16.39 | 382,375 | — | — |
| 2000-05-25 | $13.52 | $16.57 | 697,448 | — | — |
| 2000-05-24 | $13.85 | $16.98 | 370,463 | — | — |
| 2000-05-23 | $13.56 | $16.62 | 431,512 | — | — |
| 2000-05-22 | $13.98 | $17.13 | 407,986 | — | — |
| 2000-05-19 | $13.66 | $16.75 | 601,854 | — | — |
| 2000-05-18 | $14.12 | $17.31 | 466,653 | — | — |
| 2000-05-17 | $14.40 | $17.65 | 341,577 | — | — |
| 2000-05-16 | $14.78 | $18.11 | 670,646 | — | — |
| 2000-05-15 | $14.44 | $17.70 | 558,673 | — | — |
| 2000-05-12 | $14.65 | $17.96 | 605,130 | — | — |
| 2000-05-11 | $14.36 | $17.60 | 1,138,787 | — | — |
| 2000-05-10 | $13.52 | $16.57 | 568,500 | — | — |
| 2000-05-09 | $13.39 | $16.41 | 637,590 | — | — |
| 2000-05-08 | $13.47 | $16.52 | 466,355 | — | — |
| 2000-05-05 | $13.39 | $16.41 | 325,495 | — | — |
| 2000-05-04 | $13.35 | $16.36 | 849,028 | — | — |
| 2000-05-03 | $13.18 | $16.16 | 469,928 | — | — |
| 2000-05-02 | $13.52 | $16.57 | 533,062 | — | — |
| 2000-05-01 | $13.14 | $16.10 | 1,086,374 | — | — |
| 2000-04-28 | $12.84 | $15.74 | 258,788 | — | — |
| 2000-04-27 | $12.78 | $15.67 | 389,820 | — | — |
| 2000-04-26 | $12.72 | $15.59 | 416,324 | — | — |
| 2000-04-25 | $12.89 | $15.73 | 670,348 | — | — |
| 2000-04-24 | $12.53 | $15.29 | 630,740 | — | — |
| 2000-04-20 | $12.78 | $15.60 | 599,174 | — | — |
| 2000-04-19 | $12.76 | $15.58 | 411,857 | — | — |
| 2000-04-18 | $12.97 | $15.83 | 795,424 | — | — |
| 2000-04-17 | $12.72 | $15.52 | 575,350 | — | — |
| 2000-04-14 | $12.07 | $14.73 | 441,340 | — | — |
| 2000-04-13 | $12.89 | $15.73 | 372,548 | — | — |
| 2000-04-12 | $13.03 | $15.91 | 316,264 | — | — |
| 2000-04-11 | $13.33 | $16.27 | 575,647 | — | — |
| 2000-04-10 | $12.99 | $15.86 | 413,644 | — | — |
| 2000-04-07 | $12.95 | $15.81 | 813,292 | — | — |
| 2000-04-06 | $12.68 | $15.47 | 848,432 | — | — |
| 2000-04-05 | $12.84 | $15.68 | 399,945 | — | — |
| 2000-04-04 | $13.20 | $16.11 | 1,176,906 | — | — |
| 2000-04-03 | $13.26 | $16.19 | 871,958 | — | — |
| 2000-03-31 | $12.45 | $15.19 | 745,096 | — | — |
| 2000-03-30 | $12.36 | $15.09 | 1,261,183 | — | — |
| 2000-03-29 | $11.86 | $14.47 | 504,473 | — | — |
| 2000-03-28 | $11.96 | $14.60 | 564,331 | — | — |
| 2000-03-27 | $12.34 | $15.06 | 306,138 | — | — |
| 2000-03-24 | $12.53 | $15.29 | 918,713 | — | — |
| 2000-03-23 | $12.53 | $15.29 | 295,120 | — | — |
| 2000-03-22 | $12.59 | $15.37 | 482,138 | — | — |
| 2000-03-21 | $12.38 | $15.11 | 597,982 | — | — |
| 2000-03-20 | $12.47 | $15.22 | 447,891 | — | — |
| 2000-03-17 | $12.74 | $15.55 | 457,719 | — | — |
| 2000-03-16 | $13.24 | $16.17 | 1,003,884 | — | — |
| 2000-03-15 | $12.26 | $14.96 | 747,776 | — | — |
| 2000-03-14 | $11.75 | $14.35 | 636,994 | — | — |
| 2000-03-13 | $12.09 | $14.76 | 490,477 | — | — |
| 2000-03-10 | $12.49 | $15.24 | 287,675 | — | — |
| 2000-03-09 | $12.47 | $15.22 | 463,079 | — | — |
| 2000-03-08 | $12.17 | $14.86 | 475,884 | — | — |
| 2000-03-07 | $12.42 | $15.17 | 330,558 | — | — |
| 2000-03-06 | $12.11 | $14.78 | 530,680 | — | — |
| 2000-03-03 | $12.17 | $14.86 | 316,561 | — | — |
| 2000-03-02 | $11.79 | $14.40 | 492,859 | — | — |
| 2000-03-01 | $12.00 | $14.65 | 526,510 | — | — |
| 2000-02-29 | $11.54 | $14.09 | 749,563 | — | — |
| 2000-02-28 | $11.48 | $14.01 | 430,917 | — | — |
| 2000-02-25 | $11.56 | $14.12 | 385,353 | — | — |
| 2000-02-24 | $11.63 | $14.19 | 645,630 | — | — |
| 2000-02-23 | $12.34 | $15.06 | 387,438 | — | — |
| 2000-02-22 | $12.30 | $15.01 | 581,603 | — | — |
| 2000-02-18 | $12.07 | $14.73 | 414,835 | — | — |
| 2000-02-17 | $11.92 | $14.55 | 356,764 | — | — |
| 2000-02-16 | $12.13 | $14.81 | 578,328 | — | — |
| 2000-02-15 | $11.96 | $14.60 | 885,955 | — | — |
| 2000-02-14 | $12.05 | $14.70 | 560,460 | — | — |
| 2000-02-11 | $11.54 | $14.09 | 229,604 | — | — |
| 2000-02-10 | $12.05 | $14.70 | 617,637 | — | — |
| 2000-02-09 | $12.11 | $14.78 | 589,644 | — | — |
| 2000-02-08 | $12.09 | $14.76 | 784,405 | — | — |
| 2000-02-07 | $12.32 | $15.04 | 1,153,677 | — | — |
| 2000-02-04 | $11.61 | $14.17 | 403,817 | — | — |
| 2000-02-03 | $11.56 | $14.12 | 877,319 | — | — |
| 2000-02-02 | $11.52 | $14.06 | 1,090,246 | — | — |
| 2000-02-01 | $11.31 | $13.81 | 510,131 | — | — |
| 2000-01-31 | $11.25 | $13.73 | 978,571 | — | — |
| 2000-01-28 | $11.00 | $13.42 | 387,140 | — | — |
| 2000-01-27 | $11.04 | $13.48 | 984,825 | — | — |
| 2000-01-26 | $10.68 | $13.04 | 430,917 | — | — |
| 2000-01-25 | $10.72 | $13.03 | 1,067,315 | — | — |
| 2000-01-24 | $11.08 | $13.46 | 709,955 | — | — |
| 2000-01-21 | $11.61 | $14.10 | 272,785 | — | — |
| 2000-01-20 | $11.50 | $13.97 | 282,612 | — | — |
| 2000-01-19 | $11.71 | $14.22 | 241,814 | — | — |
| 2000-01-18 | $11.71 | $14.22 | 367,783 | — | — |
| 2000-01-14 | $11.90 | $14.45 | 492,263 | — | — |
| 2000-01-13 | $12.05 | $14.63 | 405,901 | — | — |
| 2000-01-12 | $12.09 | $14.68 | 279,039 | — | — |
| 2000-01-11 | $12.09 | $14.68 | 355,275 | — | — |
| 2000-01-10 | $12.21 | $14.84 | 442,829 | — | — |
| 2000-01-07 | $12.57 | $15.27 | 505,962 | — | — |
| 2000-01-06 | $12.09 | $14.68 | 762,070 | — | — |
| 2000-01-05 | $12.15 | $14.76 | 318,348 | — | — |
| 2000-01-04 | $11.96 | $14.53 | 260,873 | — | — |
| 2000-01-03 | $12.15 | $14.76 | 546,463 | — | — |