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 | $8.77 | $11.71 | 1,725,600 | — | — |
| 2000-12-28 | $8.71 | $11.63 | 1,650,000 | — | — |
| 2000-12-27 | $8.48 | $11.32 | 1,104,600 | — | — |
| 2000-12-26 | $8.25 | $11.01 | 1,022,400 | — | — |
| 2000-12-22 | $7.94 | $10.60 | 2,792,400 | — | — |
| 2000-12-21 | $7.94 | $10.60 | 2,513,700 | — | — |
| 2000-12-20 | $8.00 | $10.68 | 1,097,100 | — | — |
| 2000-12-19 | $8.19 | $10.93 | 1,556,400 | — | — |
| 2000-12-18 | $8.08 | $10.79 | 3,117,000 | — | — |
| 2000-12-15 | $7.69 | $10.26 | 2,406,300 | — | — |
| 2000-12-14 | $7.67 | $10.24 | 2,143,200 | — | — |
| 2000-12-13 | $7.71 | $10.29 | 1,695,900 | — | — |
| 2000-12-12 | $7.69 | $10.26 | 1,020,000 | — | — |
| 2000-12-11 | $7.56 | $10.10 | 1,158,000 | — | — |
| 2000-12-08 | $7.75 | $10.35 | 1,846,800 | — | — |
| 2000-12-07 | $7.54 | $10.07 | 2,171,100 | — | — |
| 2000-12-06 | $7.46 | $9.96 | 2,920,200 | — | — |
| 2000-12-05 | $7.42 | $9.90 | 2,396,400 | — | — |
| 2000-12-04 | $7.46 | $9.96 | 2,537,400 | — | — |
| 2000-12-01 | $7.40 | $9.87 | 1,809,000 | — | — |
| 2000-11-30 | $7.27 | $9.71 | 656,100 | — | — |
| 2000-11-29 | $7.31 | $9.76 | 986,400 | — | — |
| 2000-11-28 | $7.31 | $9.76 | 866,700 | — | — |
| 2000-11-27 | $7.25 | $9.68 | 2,782,200 | — | — |
| 2000-11-24 | $7.31 | $9.76 | 797,700 | — | — |
| 2000-11-22 | $7.19 | $9.60 | 1,592,400 | — | — |
| 2000-11-21 | $7.23 | $9.65 | 2,060,700 | — | — |
| 2000-11-20 | $7.27 | $9.71 | 1,847,700 | — | — |
| 2000-11-17 | $7.29 | $9.74 | 2,156,100 | — | — |
| 2000-11-16 | $7.31 | $9.76 | 816,000 | — | — |
| 2000-11-15 | $7.29 | $9.74 | 1,785,300 | — | — |
| 2000-11-14 | $7.52 | $10.04 | 1,602,900 | — | — |
| 2000-11-13 | $7.63 | $10.18 | 748,800 | — | — |
| 2000-11-10 | $7.54 | $10.07 | 1,169,400 | — | — |
| 2000-11-09 | $7.56 | $10.10 | 1,249,200 | — | — |
| 2000-11-08 | $7.69 | $10.26 | 1,315,200 | — | — |
| 2000-11-07 | $7.54 | $10.07 | 1,086,000 | — | — |
| 2000-11-06 | $7.44 | $9.93 | 1,927,500 | — | — |
| 2000-11-03 | $7.40 | $9.87 | 1,555,200 | — | — |
| 2000-11-02 | $7.33 | $9.79 | 1,854,600 | — | — |
| 2000-11-01 | $6.94 | $9.26 | 1,559,700 | — | — |
| 2000-10-31 | $7.23 | $9.65 | 1,784,400 | — | — |
| 2000-10-30 | $7.06 | $9.43 | 1,485,600 | — | — |
| 2000-10-27 | $6.77 | $8.98 | 1,110,900 | — | — |
| 2000-10-26 | $6.69 | $8.87 | 865,500 | — | — |
| 2000-10-25 | $6.56 | $8.70 | 656,400 | — | — |
| 2000-10-24 | $6.75 | $8.95 | 928,500 | — | — |
| 2000-10-23 | $6.67 | $8.84 | 1,169,100 | — | — |
| 2000-10-20 | $6.54 | $8.68 | 1,957,800 | — | — |
| 2000-10-19 | $6.56 | $8.70 | 2,870,100 | — | — |
| 2000-10-18 | $6.44 | $8.54 | 1,581,000 | — | — |
| 2000-10-17 | $6.50 | $8.62 | 1,511,700 | — | — |
| 2000-10-16 | $6.67 | $8.84 | 2,140,800 | — | — |
| 2000-10-13 | $6.63 | $8.79 | 3,525,000 | — | — |
| 2000-10-12 | $6.46 | $8.57 | 2,300,100 | — | — |
| 2000-10-11 | $6.67 | $8.84 | 1,442,400 | — | — |
| 2000-10-10 | $6.79 | $9.01 | 1,237,500 | — | — |
| 2000-10-09 | $7.00 | $9.28 | 2,113,800 | — | — |
| 2000-10-06 | $6.83 | $9.06 | 3,459,000 | — | — |
| 2000-10-05 | $7.13 | $9.45 | 1,107,600 | — | — |
| 2000-10-04 | $7.21 | $9.56 | 1,776,900 | — | — |
| 2000-10-03 | $7.17 | $9.50 | 1,257,300 | — | — |
| 2000-10-02 | $6.90 | $9.15 | 941,400 | — | — |
| 2000-09-29 | $7.13 | $9.45 | 1,545,600 | — | — |
| 2000-09-28 | $6.98 | $9.26 | 1,191,600 | — | — |
| 2000-09-27 | $6.77 | $8.98 | 1,184,100 | — | — |
| 2000-09-26 | $6.63 | $8.79 | 2,817,900 | — | — |
| 2000-09-25 | $6.79 | $9.01 | 1,742,100 | — | — |
| 2000-09-22 | $6.98 | $9.26 | 1,558,200 | — | — |
| 2000-09-21 | $6.98 | $9.26 | 1,277,400 | — | — |
| 2000-09-20 | $6.83 | $9.06 | 2,043,900 | — | — |
| 2000-09-19 | $6.85 | $9.09 | 1,649,400 | — | — |
| 2000-09-18 | $7.00 | $9.28 | 1,245,900 | — | — |
| 2000-09-15 | $7.17 | $9.50 | 3,107,100 | — | — |
| 2000-09-14 | $7.38 | $9.78 | 2,791,500 | — | — |
| 2000-09-13 | $7.42 | $9.84 | 7,123,800 | — | — |
| 2000-09-12 | $7.96 | $10.55 | 1,148,700 | — | — |
| 2000-09-11 | $8.13 | $10.78 | 1,079,700 | — | — |
| 2000-09-08 | $8.13 | $10.78 | 1,136,400 | — | — |
| 2000-09-07 | $8.10 | $10.75 | 1,701,300 | — | — |
| 2000-09-06 | $8.10 | $10.75 | 2,120,100 | — | — |
| 2000-09-05 | $7.90 | $10.47 | 1,107,900 | — | — |
| 2000-09-01 | $7.69 | $10.20 | 932,400 | — | — |
| 2000-08-31 | $7.67 | $10.17 | 1,539,600 | — | — |
| 2000-08-30 | $7.56 | $10.03 | 1,268,400 | — | — |
| 2000-08-29 | $7.63 | $10.11 | 700,800 | — | — |
| 2000-08-28 | $7.56 | $10.03 | 1,083,300 | — | — |
| 2000-08-25 | $7.63 | $10.11 | 722,400 | — | — |
| 2000-08-24 | $7.56 | $10.03 | 1,314,900 | — | — |
| 2000-08-23 | $7.56 | $10.03 | 981,600 | — | — |
| 2000-08-22 | $7.71 | $10.22 | 1,954,200 | — | — |
| 2000-08-21 | $7.79 | $10.33 | 758,400 | — | — |
| 2000-08-18 | $7.92 | $10.50 | 2,304,900 | — | — |
| 2000-08-17 | $7.98 | $10.58 | 1,692,600 | — | — |
| 2000-08-16 | $7.82 | $10.37 | 1,652,700 | — | — |
| 2000-08-15 | $7.98 | $10.52 | 2,034,000 | — | — |
| 2000-08-14 | $7.82 | $10.32 | 1,898,700 | — | — |
| 2000-08-11 | $7.67 | $10.11 | 1,505,700 | — | — |
| 2000-08-10 | $7.48 | $9.86 | 1,299,000 | — | — |
| 2000-08-09 | $7.48 | $9.86 | 1,611,900 | — | — |
| 2000-08-08 | $7.49 | $9.88 | 2,243,100 | — | — |
| 2000-08-07 | $7.06 | $9.31 | 3,021,900 | — | — |
| 2000-08-04 | $6.96 | $9.18 | 1,731,900 | — | — |
| 2000-08-03 | $7.08 | $9.34 | 2,858,100 | — | — |
| 2000-08-02 | $7.08 | $9.34 | 2,295,000 | — | — |
| 2000-08-01 | $7.02 | $9.26 | 1,396,800 | — | — |
| 2000-07-31 | $6.94 | $9.15 | 2,097,600 | — | — |
| 2000-07-28 | $6.98 | $9.20 | 1,364,100 | — | — |
| 2000-07-27 | $7.07 | $9.33 | 1,273,200 | — | — |
| 2000-07-26 | $6.98 | $9.20 | 4,392,900 | — | — |
| 2000-07-25 | $7.33 | $9.67 | 1,756,500 | — | — |
| 2000-07-24 | $7.27 | $9.59 | 1,140,900 | — | — |
| 2000-07-21 | $7.13 | $9.40 | 1,457,700 | — | — |
| 2000-07-20 | $7.25 | $9.56 | 1,154,700 | — | — |
| 2000-07-19 | $7.27 | $9.59 | 1,751,100 | — | — |
| 2000-07-18 | $7.06 | $9.31 | 1,654,800 | — | — |
| 2000-07-17 | $7.38 | $9.73 | 645,000 | — | — |
| 2000-07-14 | $7.52 | $9.92 | 1,166,100 | — | — |
| 2000-07-13 | $7.58 | $10.00 | 887,700 | — | — |
| 2000-07-12 | $7.67 | $10.11 | 1,765,500 | — | — |
| 2000-07-11 | $7.63 | $10.06 | 1,816,200 | — | — |
| 2000-07-10 | $7.40 | $9.75 | 1,065,300 | — | — |
| 2000-07-07 | $7.46 | $9.84 | 1,637,100 | — | — |
| 2000-07-06 | $7.31 | $9.64 | 1,317,900 | — | — |
| 2000-07-05 | $7.25 | $9.56 | 1,296,600 | — | — |
| 2000-07-03 | $7.48 | $9.86 | 1,028,700 | — | — |
| 2000-06-30 | $7.06 | $9.31 | 2,292,000 | — | — |
| 2000-06-29 | $7.25 | $9.56 | 1,600,500 | — | — |
| 2000-06-28 | $7.34 | $9.68 | 1,804,800 | — | — |
| 2000-06-27 | $7.42 | $9.78 | 1,461,300 | — | — |
| 2000-06-26 | $7.31 | $9.64 | 1,647,600 | — | — |
| 2000-06-23 | $7.29 | $9.62 | 1,714,200 | — | — |
| 2000-06-22 | $7.44 | $9.81 | 1,123,500 | — | — |
| 2000-06-21 | $7.48 | $9.86 | 1,471,800 | — | — |
| 2000-06-20 | $7.52 | $9.92 | 1,393,500 | — | — |
| 2000-06-19 | $7.69 | $10.14 | 3,410,100 | — | — |
| 2000-06-16 | $7.65 | $10.08 | 2,565,600 | — | — |
| 2000-06-15 | $7.71 | $10.17 | 3,171,600 | — | — |
| 2000-06-14 | $7.92 | $10.44 | 2,312,100 | — | — |
| 2000-06-13 | $7.83 | $10.33 | 1,814,100 | — | — |
| 2000-06-12 | $7.88 | $10.39 | 1,800,000 | — | — |
| 2000-06-09 | $8.04 | $10.60 | 1,176,000 | — | — |
| 2000-06-08 | $8.10 | $10.69 | 940,500 | — | — |
| 2000-06-07 | $8.25 | $10.88 | 3,267,300 | — | — |
| 2000-06-06 | $8.33 | $10.99 | 1,441,800 | — | — |
| 2000-06-05 | $8.42 | $11.10 | 1,306,500 | — | — |
| 2000-06-02 | $8.31 | $10.96 | 1,379,100 | — | — |
| 2000-06-01 | $8.00 | $10.55 | 995,700 | — | — |
| 2000-05-31 | $7.75 | $10.22 | 1,257,300 | — | — |
| 2000-05-30 | $7.83 | $10.33 | 2,506,800 | — | — |
| 2000-05-26 | $7.77 | $10.25 | 1,682,400 | — | — |
| 2000-05-25 | $8.00 | $10.55 | 2,397,300 | — | — |
| 2000-05-24 | $8.33 | $10.99 | 2,019,300 | — | — |
| 2000-05-23 | $8.75 | $11.48 | 1,083,000 | — | — |
| 2000-05-22 | $8.79 | $11.53 | 1,217,100 | — | — |
| 2000-05-19 | $8.46 | $11.10 | 1,628,700 | — | — |
| 2000-05-18 | $8.77 | $11.51 | 1,679,700 | — | — |
| 2000-05-17 | $8.85 | $11.62 | 2,021,700 | — | — |
| 2000-05-16 | $9.00 | $11.81 | 2,108,700 | — | — |
| 2000-05-15 | $8.67 | $11.37 | 1,610,400 | — | — |
| 2000-05-12 | $8.23 | $10.80 | 1,600,200 | — | — |
| 2000-05-11 | $8.33 | $10.93 | 1,070,400 | — | — |
| 2000-05-10 | $8.10 | $10.63 | 2,225,100 | — | — |
| 2000-05-09 | $8.15 | $10.69 | 1,296,300 | — | — |
| 2000-05-08 | $8.35 | $10.96 | 552,300 | — | — |
| 2000-05-05 | $8.40 | $11.01 | 981,600 | — | — |
| 2000-05-04 | $8.25 | $10.82 | 1,081,800 | — | — |
| 2000-05-03 | $8.33 | $10.93 | 1,450,500 | — | — |
| 2000-05-02 | $8.67 | $11.37 | 1,625,700 | — | — |
| 2000-05-01 | $8.48 | $11.12 | 1,708,500 | — | — |
| 2000-04-28 | $8.29 | $10.88 | 2,763,300 | — | — |
| 2000-04-27 | $8.42 | $11.04 | 2,283,300 | — | — |
| 2000-04-26 | $8.65 | $11.34 | 1,768,800 | — | — |
| 2000-04-25 | $9.00 | $11.81 | 2,279,400 | — | — |
| 2000-04-24 | $8.71 | $11.42 | 1,176,600 | — | — |
| 2000-04-20 | $8.63 | $11.32 | 1,533,900 | — | — |
| 2000-04-19 | $8.33 | $10.93 | 1,241,100 | — | — |
| 2000-04-18 | $8.42 | $11.04 | 1,600,800 | — | — |
| 2000-04-17 | $8.73 | $11.45 | 2,181,000 | — | — |
| 2000-04-14 | $8.44 | $11.07 | 1,697,100 | — | — |
| 2000-04-13 | $8.75 | $11.48 | 3,364,500 | — | — |
| 2000-04-12 | $8.96 | $11.75 | 4,233,000 | — | — |
| 2000-04-11 | $8.40 | $11.01 | 3,015,600 | — | — |
| 2000-04-10 | $8.21 | $10.77 | 1,134,900 | — | — |
| 2000-04-07 | $7.79 | $10.22 | 1,293,000 | — | — |
| 2000-04-06 | $7.98 | $10.47 | 3,249,000 | — | — |
| 2000-04-05 | $7.85 | $10.30 | 3,889,800 | — | — |
| 2000-04-04 | $7.35 | $9.65 | 2,515,500 | — | — |
| 2000-04-03 | $7.42 | $9.73 | 1,715,700 | — | — |
| 2000-03-31 | $7.38 | $9.68 | 2,045,100 | — | — |
| 2000-03-30 | $7.31 | $9.59 | 2,888,100 | — | — |
| 2000-03-29 | $7.40 | $9.70 | 2,111,100 | — | — |
| 2000-03-28 | $7.44 | $9.76 | 1,815,300 | — | — |
| 2000-03-27 | $7.31 | $9.59 | 3,084,300 | — | — |
| 2000-03-24 | $7.44 | $9.76 | 4,088,100 | — | — |
| 2000-03-23 | $7.31 | $9.59 | 2,862,900 | — | — |
| 2000-03-22 | $7.13 | $9.35 | 1,635,300 | — | — |
| 2000-03-21 | $7.42 | $9.73 | 1,374,300 | — | — |
| 2000-03-20 | $7.29 | $9.57 | 1,178,400 | — | — |
| 2000-03-17 | $7.25 | $9.51 | 2,358,000 | — | — |
| 2000-03-16 | $7.63 | $10.00 | 2,895,900 | — | — |
| 2000-03-15 | $6.88 | $9.02 | 2,189,100 | — | — |
| 2000-03-14 | $6.27 | $8.23 | 2,435,700 | — | — |
| 2000-03-13 | $6.38 | $8.36 | 1,245,600 | — | — |
| 2000-03-10 | $6.31 | $8.28 | 1,664,700 | — | — |
| 2000-03-09 | $6.29 | $8.25 | 1,266,300 | — | — |
| 2000-03-08 | $6.25 | $8.20 | 3,286,500 | — | — |
| 2000-03-07 | $6.27 | $8.23 | 2,111,400 | — | — |
| 2000-03-06 | $6.35 | $8.34 | 1,489,800 | — | — |
| 2000-03-03 | $6.65 | $8.72 | 1,832,700 | — | — |
| 2000-03-02 | $6.35 | $8.34 | 1,888,800 | — | — |
| 2000-03-01 | $6.46 | $8.47 | 1,464,900 | — | — |
| 2000-02-29 | $6.38 | $8.36 | 1,655,700 | — | — |
| 2000-02-28 | $6.38 | $8.36 | 1,911,900 | — | — |
| 2000-02-25 | $6.35 | $8.34 | 2,794,200 | — | — |
| 2000-02-24 | $6.40 | $8.39 | 1,862,700 | — | — |
| 2000-02-23 | $6.67 | $8.69 | 2,664,300 | — | — |
| 2000-02-22 | $6.63 | $8.63 | 1,626,000 | — | — |
| 2000-02-18 | $6.60 | $8.61 | 2,171,400 | — | — |
| 2000-02-17 | $6.75 | $8.80 | 1,856,400 | — | — |
| 2000-02-16 | $6.52 | $8.50 | 1,392,600 | — | — |
| 2000-02-15 | $6.67 | $8.69 | 3,095,100 | — | — |
| 2000-02-14 | $6.31 | $8.23 | 2,206,200 | — | — |
| 2000-02-11 | $6.23 | $8.12 | 1,478,400 | — | — |
| 2000-02-10 | $6.46 | $8.42 | 1,351,200 | — | — |
| 2000-02-09 | $6.40 | $8.33 | 2,290,500 | — | — |
| 2000-02-08 | $6.46 | $8.42 | 2,132,100 | — | — |
| 2000-02-07 | $6.73 | $8.77 | 1,731,300 | — | — |
| 2000-02-04 | $6.71 | $8.74 | 5,145,300 | — | — |
| 2000-02-03 | $6.54 | $8.52 | 6,332,400 | — | — |
| 2000-02-02 | $5.83 | $7.60 | 3,616,500 | — | — |
| 2000-02-01 | $6.15 | $8.01 | 2,238,000 | — | — |
| 2000-01-31 | $5.88 | $7.66 | 2,006,700 | — | — |
| 2000-01-28 | $5.81 | $7.57 | 1,428,300 | — | — |
| 2000-01-27 | $5.98 | $7.79 | 1,505,100 | — | — |
| 2000-01-26 | $5.94 | $7.74 | 1,578,000 | — | — |
| 2000-01-25 | $6.00 | $7.82 | 2,505,000 | — | — |
| 2000-01-24 | $5.98 | $7.79 | 1,954,800 | — | — |
| 2000-01-21 | $5.96 | $7.76 | 3,363,900 | — | — |
| 2000-01-20 | $5.88 | $7.66 | 2,576,100 | — | — |
| 2000-01-19 | $6.13 | $7.98 | 1,926,000 | — | — |
| 2000-01-18 | $6.19 | $8.06 | 2,074,200 | — | — |
| 2000-01-14 | $6.29 | $8.20 | 2,813,400 | — | — |
| 2000-01-13 | $6.38 | $8.31 | 2,440,500 | — | — |
| 2000-01-12 | $6.44 | $8.39 | 2,127,000 | — | — |
| 2000-01-11 | $6.44 | $8.39 | 3,544,500 | — | — |
| 2000-01-10 | $6.35 | $8.28 | 3,203,700 | — | — |
| 2000-01-07 | $6.50 | $8.47 | 2,848,500 | — | — |
| 2000-01-06 | $6.58 | $8.58 | 1,750,800 | — | — |
| 2000-01-05 | $6.48 | $8.44 | 1,868,400 | — | — |
| 2000-01-04 | $6.46 | $8.42 | 1,940,400 | — | — |
| 2000-01-03 | $6.71 | $8.74 | 1,722,300 | — | — |