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
- 1989-02-09 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 | $9.02 | $9.02 | 1,418,800 | — | — |
| 2000-12-28 | $8.81 | $8.81 | 1,793,200 | — | — |
| 2000-12-27 | $8.16 | $8.16 | 2,746,400 | — | — |
| 2000-12-26 | $8.81 | $8.81 | 1,063,200 | — | — |
| 2000-12-22 | $8.88 | $8.87 | 1,343,200 | — | — |
| 2000-12-21 | $8.00 | $8.00 | 918,400 | — | — |
| 2000-12-20 | $8.34 | $8.34 | 1,854,400 | — | — |
| 2000-12-19 | $8.59 | $8.59 | 1,570,800 | — | — |
| 2000-12-18 | $8.16 | $8.16 | 1,492,400 | — | — |
| 2000-12-15 | $9.00 | $9.00 | 2,588,000 | — | — |
| 2000-12-14 | $9.23 | $9.23 | 2,120,000 | — | — |
| 2000-12-13 | $9.86 | $9.86 | 3,731,200 | — | — |
| 2000-12-12 | $9.73 | $9.73 | 1,509,600 | — | — |
| 2000-12-11 | $10.47 | $10.47 | 2,106,800 | — | — |
| 2000-12-08 | $10.28 | $10.28 | 2,432,000 | — | — |
| 2000-12-07 | $9.94 | $9.94 | 2,168,000 | — | — |
| 2000-12-06 | $10.25 | $10.25 | 1,817,200 | — | — |
| 2000-12-05 | $11.44 | $11.44 | 1,951,200 | — | — |
| 2000-12-04 | $12.23 | $12.23 | 663,600 | — | — |
| 2000-12-01 | $11.78 | $11.78 | 1,066,400 | — | — |
| 2000-11-30 | $11.13 | $11.12 | 814,400 | — | — |
| 2000-11-29 | $11.05 | $11.05 | 858,400 | — | — |
| 2000-11-28 | $12.02 | $12.02 | 466,400 | — | — |
| 2000-11-27 | $12.48 | $12.48 | 1,346,400 | — | — |
| 2000-11-24 | $11.50 | $11.50 | 153,600 | — | — |
| 2000-11-22 | $11.18 | $11.18 | 586,400 | — | — |
| 2000-11-21 | $11.27 | $11.27 | 799,200 | — | — |
| 2000-11-20 | $11.47 | $11.47 | 616,800 | — | — |
| 2000-11-17 | $11.88 | $11.87 | 586,400 | — | — |
| 2000-11-16 | $11.38 | $11.38 | 672,000 | — | — |
| 2000-11-15 | $12.52 | $12.52 | 1,316,800 | — | — |
| 2000-11-14 | $11.88 | $11.88 | 896,000 | — | — |
| 2000-11-13 | $11.88 | $11.88 | 1,059,200 | — | — |
| 2000-11-10 | $12.88 | $12.88 | 433,600 | — | — |
| 2000-11-09 | $13.16 | $13.16 | 1,174,400 | — | — |
| 2000-11-08 | $13.32 | $13.32 | 1,437,600 | — | — |
| 2000-11-07 | $14.13 | $14.12 | 500,800 | — | — |
| 2000-11-06 | $13.65 | $13.65 | 501,600 | — | — |
| 2000-11-03 | $14.10 | $14.10 | 639,200 | — | — |
| 2000-11-02 | $13.99 | $13.99 | 1,567,200 | — | — |
| 2000-11-01 | $13.25 | $13.25 | 1,164,800 | — | — |
| 2000-10-31 | $14.09 | $14.09 | 2,153,600 | — | — |
| 2000-10-30 | $12.34 | $12.34 | 1,928,000 | — | — |
| 2000-10-27 | $13.38 | $13.38 | 1,537,600 | — | — |
| 2000-10-26 | $13.74 | $13.74 | 1,976,800 | — | — |
| 2000-10-25 | $13.52 | $13.52 | 2,660,000 | — | — |
| 2000-10-24 | $12.58 | $12.58 | 9,487,200 | — | — |
| 2000-10-23 | $15.66 | $15.66 | 3,722,400 | — | — |
| 2000-10-20 | $15.42 | $15.42 | 4,028,800 | — | — |
| 2000-10-19 | $13.22 | $13.22 | 1,527,200 | — | — |
| 2000-10-18 | $13.52 | $13.52 | 875,200 | — | — |
| 2000-10-17 | $13.06 | $13.06 | 641,600 | — | — |
| 2000-10-16 | $12.97 | $12.97 | 1,756,000 | — | — |
| 2000-10-13 | $13.21 | $13.21 | 1,121,600 | — | — |
| 2000-10-12 | $12.78 | $12.78 | 1,488,000 | — | — |
| 2000-10-11 | $13.75 | $13.75 | 2,187,200 | — | — |
| 2000-10-10 | $13.47 | $13.47 | 1,766,400 | — | — |
| 2000-10-09 | $12.83 | $12.83 | 575,200 | — | — |
| 2000-10-06 | $13.07 | $13.07 | 864,000 | — | — |
| 2000-10-05 | $13.18 | $13.18 | 1,158,400 | — | — |
| 2000-10-04 | $13.25 | $13.25 | 1,087,200 | — | — |
| 2000-10-03 | $13.28 | $13.28 | 950,400 | — | — |
| 2000-10-02 | $14.25 | $14.25 | 1,744,000 | — | — |
| 2000-09-29 | $14.00 | $14.00 | 2,484,800 | — | — |
| 2000-09-28 | $14.41 | $14.41 | 1,957,600 | — | — |
| 2000-09-27 | $13.55 | $13.55 | 1,428,000 | — | — |
| 2000-09-26 | $13.38 | $13.37 | 996,000 | — | — |
| 2000-09-25 | $13.63 | $13.62 | 2,276,800 | — | — |
| 2000-09-22 | $13.25 | $13.25 | 1,872,800 | — | — |
| 2000-09-21 | $12.07 | $12.07 | 836,000 | — | — |
| 2000-09-20 | $11.91 | $11.91 | 1,005,600 | — | — |
| 2000-09-19 | $12.22 | $12.22 | 778,400 | — | — |
| 2000-09-18 | $11.26 | $11.26 | 1,116,000 | — | — |
| 2000-09-15 | $11.53 | $11.53 | 973,600 | — | — |
| 2000-09-14 | $12.44 | $12.44 | 1,171,200 | — | — |
| 2000-09-13 | $12.06 | $12.06 | 1,037,600 | — | — |
| 2000-09-12 | $11.54 | $11.54 | 1,293,600 | — | — |
| 2000-09-11 | $11.63 | $11.62 | 1,676,800 | — | — |
| 2000-09-08 | $11.21 | $11.21 | 1,470,400 | — | — |
| 2000-09-07 | $11.91 | $11.91 | 1,347,200 | — | — |
| 2000-09-06 | $11.16 | $11.16 | 2,002,400 | — | — |
| 2000-09-05 | $12.13 | $12.12 | 1,764,800 | — | — |
| 2000-09-01 | $12.73 | $12.73 | 2,082,400 | — | — |
| 2000-08-31 | $11.94 | $11.94 | 1,248,000 | — | — |
| 2000-08-30 | $11.48 | $11.48 | 968,800 | — | — |
| 2000-08-29 | $11.25 | $11.25 | 1,612,000 | — | — |
| 2000-08-28 | $11.59 | $11.59 | 1,768,800 | — | — |
| 2000-08-25 | $11.43 | $11.43 | 2,473,600 | — | — |
| 2000-08-24 | $11.36 | $11.36 | 3,692,800 | — | — |
| 2000-08-23 | $10.88 | $10.88 | 7,661,600 | — | — |
| 2000-08-22 | $9.45 | $9.45 | 1,845,600 | — | — |
| 2000-08-21 | $9.55 | $9.55 | 2,305,600 | — | — |
| 2000-08-18 | $9.13 | $9.12 | 2,777,600 | — | — |
| 2000-08-17 | $9.22 | $9.22 | 4,396,000 | — | — |
| 2000-08-16 | $9.64 | $9.64 | 4,208,000 | — | — |
| 2000-08-15 | $9.67 | $9.67 | 16,711,200 | — | — |
| 2000-08-14 | $10.94 | $10.94 | 3,410,400 | — | — |
| 2000-08-11 | $11.70 | $11.70 | 2,724,800 | — | — |
| 2000-08-10 | $10.94 | $10.94 | 4,586,400 | — | — |
| 2000-08-09 | $10.77 | $10.77 | 5,596,800 | — | — |
| 2000-08-08 | $12.84 | $12.84 | 1,445,600 | — | — |
| 2000-08-07 | $13.69 | $13.69 | 2,456,000 | — | — |
| 2000-08-04 | $13.72 | $13.72 | 2,014,400 | — | — |
| 2000-08-03 | $13.20 | $13.20 | 1,575,200 | — | — |
| 2000-08-02 | $12.81 | $12.81 | 1,417,600 | — | — |
| 2000-08-01 | $12.51 | $12.51 | 3,358,400 | — | — |
| 2000-07-31 | $12.48 | $12.48 | 3,157,600 | — | — |
| 2000-07-28 | $13.34 | $13.34 | 2,316,800 | — | — |
| 2000-07-27 | $14.09 | $14.09 | 2,044,000 | — | — |
| 2000-07-26 | $15.06 | $15.06 | 5,256,000 | — | — |
| 2000-07-25 | $14.27 | $14.27 | 3,308,000 | — | — |
| 2000-07-24 | $14.66 | $14.66 | 2,736,000 | — | — |
| 2000-07-21 | $14.52 | $14.52 | 2,364,000 | — | — |
| 2000-07-20 | $14.88 | $14.87 | 2,476,000 | — | — |
| 2000-07-19 | $15.38 | $15.37 | 2,180,800 | — | — |
| 2000-07-18 | $15.27 | $15.27 | 1,853,600 | — | — |
| 2000-07-17 | $15.95 | $15.95 | 6,144,800 | — | — |
| 2000-07-14 | $15.70 | $15.70 | 4,808,000 | — | — |
| 2000-07-13 | $17.25 | $17.25 | 2,836,800 | — | — |
| 2000-07-12 | $18.16 | $18.16 | 2,509,600 | — | — |
| 2000-07-11 | $17.78 | $17.78 | 3,332,000 | — | — |
| 2000-07-10 | $17.24 | $17.24 | 3,721,600 | — | — |
| 2000-07-07 | $17.08 | $17.08 | 3,845,600 | — | — |
| 2000-07-06 | $16.56 | $16.56 | 5,893,600 | — | — |
| 2000-07-05 | $17.81 | $17.81 | 6,779,200 | — | — |
| 2000-07-03 | $18.50 | $18.50 | 3,305,600 | — | — |
| 2000-06-30 | $16.25 | $16.25 | 7,972,000 | — | — |
| 2000-06-29 | $16.83 | $16.83 | 4,579,200 | — | — |
| 2000-06-28 | $17.50 | $17.50 | 4,896,800 | — | — |
| 2000-06-27 | $16.37 | $16.37 | 5,219,200 | — | — |
| 2000-06-26 | $15.88 | $15.87 | 4,280,800 | — | — |
| 2000-06-23 | $13.88 | $13.88 | 3,236,000 | — | — |
| 2000-06-22 | $14.70 | $14.70 | 3,585,600 | — | — |
| 2000-06-21 | $15.22 | $15.22 | 3,585,600 | — | — |
| 2000-06-20 | $14.67 | $14.67 | 6,942,400 | — | — |
| 2000-06-19 | $15.30 | $15.30 | 5,765,600 | — | — |
| 2000-06-16 | $14.02 | $14.02 | 6,140,000 | — | — |
| 2000-06-15 | $13.75 | $13.75 | 8,646,400 | — | — |
| 2000-06-14 | $12.41 | $12.41 | 9,112,800 | — | — |
| 2000-06-13 | $11.64 | $11.64 | 1,344,000 | — | — |
| 2000-06-12 | $11.84 | $11.84 | 1,475,200 | — | — |
| 2000-06-09 | $11.62 | $11.62 | 1,448,800 | — | — |
| 2000-06-08 | $11.58 | $11.58 | 2,403,200 | — | — |
| 2000-06-07 | $11.38 | $11.38 | 1,966,400 | — | — |
| 2000-06-06 | $11.55 | $11.55 | 5,152,000 | — | — |
| 2000-06-05 | $12.39 | $12.39 | 5,176,000 | — | — |
| 2000-06-02 | $11.91 | $11.91 | 5,622,400 | — | — |
| 2000-06-01 | $10.88 | $10.87 | 3,052,800 | — | — |
| 2000-05-31 | $9.99 | $9.99 | 1,967,200 | — | — |
| 2000-05-30 | $9.56 | $9.56 | 1,492,000 | — | — |
| 2000-05-26 | $8.70 | $8.70 | 1,022,400 | — | — |
| 2000-05-25 | $8.88 | $8.87 | 1,836,800 | — | — |
| 2000-05-24 | $8.59 | $8.59 | 1,264,000 | — | — |
| 2000-05-23 | $8.75 | $8.75 | 944,000 | — | — |
| 2000-05-22 | $9.63 | $9.62 | 910,400 | — | — |
| 2000-05-19 | $8.69 | $8.69 | 588,800 | — | — |
| 2000-05-18 | $8.84 | $8.84 | 930,400 | — | — |
| 2000-05-17 | $9.38 | $9.38 | 242,400 | — | — |
| 2000-05-16 | $9.36 | $9.36 | 704,000 | — | — |
| 2000-05-15 | $9.52 | $9.52 | 1,124,000 | — | — |
| 2000-05-12 | $9.28 | $9.28 | 486,400 | — | — |
| 2000-05-11 | $9.87 | $9.87 | 856,000 | — | — |
| 2000-05-10 | $9.43 | $9.43 | 412,800 | — | — |
| 2000-05-09 | $9.69 | $9.69 | 907,200 | — | — |
| 2000-05-08 | $9.93 | $9.93 | 2,776,800 | — | — |
| 2000-05-05 | $9.93 | $9.93 | 1,593,600 | — | — |
| 2000-05-04 | $9.06 | $9.06 | 564,800 | — | — |
| 2000-05-03 | $8.97 | $8.97 | 792,000 | — | — |
| 2000-05-02 | $8.79 | $8.79 | 1,192,000 | — | — |
| 2000-05-01 | $9.31 | $9.31 | 2,388,800 | — | — |
| 2000-04-28 | $8.89 | $8.89 | 2,000,000 | — | — |
| 2000-04-27 | $8.68 | $8.68 | 775,200 | — | — |
| 2000-04-26 | $7.98 | $7.98 | 721,600 | — | — |
| 2000-04-25 | $8.80 | $8.80 | 2,028,800 | — | — |
| 2000-04-24 | $8.38 | $8.38 | 665,600 | — | — |
| 2000-04-20 | $8.62 | $8.62 | 538,400 | — | — |
| 2000-04-19 | $8.79 | $8.79 | 527,200 | — | — |
| 2000-04-18 | $8.80 | $8.80 | 1,505,600 | — | — |
| 2000-04-17 | $7.52 | $7.52 | 509,600 | — | — |
| 2000-04-14 | $8.13 | $8.12 | 692,000 | — | — |
| 2000-04-13 | $8.44 | $8.44 | 458,400 | — | — |
| 2000-04-12 | $8.34 | $8.34 | 510,400 | — | — |
| 2000-04-11 | $8.88 | $8.88 | 592,800 | — | — |
| 2000-04-10 | $8.97 | $8.97 | 1,081,600 | — | — |
| 2000-04-07 | $8.64 | $8.64 | 565,600 | — | — |
| 2000-04-06 | $8.73 | $8.73 | 842,400 | — | — |
| 2000-04-05 | $8.64 | $8.64 | 1,113,600 | — | — |
| 2000-04-04 | $8.59 | $8.59 | 1,581,600 | — | — |
| 2000-04-03 | $7.50 | $7.50 | 900,000 | — | — |
| 2000-03-31 | $8.63 | $8.62 | 890,400 | — | — |
| 2000-03-30 | $8.09 | $8.09 | 1,630,400 | — | — |
| 2000-03-29 | $8.39 | $8.39 | 1,085,600 | — | — |
| 2000-03-28 | $8.88 | $8.87 | 860,800 | — | — |
| 2000-03-27 | $9.76 | $9.76 | 751,200 | — | — |
| 2000-03-24 | $9.80 | $9.80 | 988,000 | — | — |
| 2000-03-23 | $9.45 | $9.45 | 607,200 | — | — |
| 2000-03-22 | $10.13 | $10.12 | 1,315,200 | — | — |
| 2000-03-21 | $9.53 | $9.53 | 1,213,600 | — | — |
| 2000-03-20 | $8.70 | $8.70 | 3,347,200 | — | — |
| 2000-03-17 | $8.99 | $8.99 | 1,314,400 | — | — |
| 2000-03-16 | $9.38 | $9.38 | 1,520,000 | — | — |
| 2000-03-15 | $8.20 | $8.20 | 1,000,800 | — | — |
| 2000-03-14 | $8.20 | $8.20 | 1,902,400 | — | — |
| 2000-03-13 | $9.00 | $9.00 | 1,145,600 | — | — |
| 2000-03-10 | $9.64 | $9.64 | 758,400 | — | — |
| 2000-03-09 | $10.04 | $10.04 | 556,800 | — | — |
| 2000-03-08 | $10.13 | $10.12 | 1,462,400 | — | — |
| 2000-03-07 | $10.27 | $10.27 | 1,335,200 | — | — |
| 2000-03-06 | $11.13 | $11.12 | 1,124,800 | — | — |
| 2000-03-03 | $10.45 | $10.45 | 1,289,600 | — | — |
| 2000-03-02 | $10.39 | $10.39 | 863,200 | — | — |
| 2000-03-01 | $11.05 | $11.05 | 2,674,400 | — | — |
| 2000-02-29 | $10.72 | $10.72 | 2,032,000 | — | — |
| 2000-02-28 | $10.27 | $10.27 | 2,280,000 | — | — |
| 2000-02-25 | $9.52 | $9.52 | 1,078,400 | — | — |
| 2000-02-24 | $9.75 | $9.75 | 1,030,400 | — | — |
| 2000-02-23 | $9.07 | $9.07 | 1,473,600 | — | — |
| 2000-02-22 | $9.09 | $9.09 | 1,194,400 | — | — |
| 2000-02-18 | $9.24 | $9.24 | 2,331,200 | — | — |
| 2000-02-17 | $10.04 | $10.04 | 2,161,600 | — | — |
| 2000-02-16 | $9.45 | $9.45 | 1,649,600 | — | — |
| 2000-02-15 | $9.34 | $9.34 | 1,857,600 | — | — |
| 2000-02-14 | $8.99 | $8.99 | 3,002,400 | — | — |
| 2000-02-11 | $8.82 | $8.82 | 2,944,000 | — | — |
| 2000-02-10 | $8.70 | $8.70 | 2,529,600 | — | — |
| 2000-02-09 | $8.22 | $8.22 | 1,386,400 | — | — |
| 2000-02-08 | $8.38 | $8.37 | 1,588,000 | — | — |
| 2000-02-07 | $8.00 | $8.00 | 976,800 | — | — |
| 2000-02-04 | $7.86 | $7.86 | 489,600 | — | — |
| 2000-02-03 | $8.02 | $8.02 | 1,232,800 | — | — |
| 2000-02-02 | $7.84 | $7.84 | 164,000 | — | — |
| 2000-02-01 | $8.02 | $8.02 | 1,143,200 | — | — |
| 2000-01-31 | $7.80 | $7.80 | 1,492,000 | — | — |
| 2000-01-28 | $7.57 | $7.57 | 1,099,200 | — | — |
| 2000-01-27 | $8.06 | $8.06 | 495,200 | — | — |
| 2000-01-26 | $8.20 | $8.20 | 519,200 | — | — |
| 2000-01-25 | $8.44 | $8.44 | 1,052,800 | — | — |
| 2000-01-24 | $8.45 | $8.45 | 834,400 | — | — |
| 2000-01-21 | $8.33 | $8.33 | 1,025,600 | — | — |
| 2000-01-20 | $8.50 | $8.50 | 1,084,000 | — | — |
| 2000-01-19 | $8.64 | $8.64 | 1,453,600 | — | — |
| 2000-01-18 | $8.41 | $8.41 | 2,392,000 | — | — |
| 2000-01-14 | $8.39 | $8.39 | 2,606,400 | — | — |
| 2000-01-13 | $7.86 | $7.86 | 1,543,200 | — | — |
| 2000-01-12 | $7.80 | $7.80 | 2,112,800 | — | — |
| 2000-01-11 | $7.64 | $7.64 | 2,792,800 | — | — |
| 2000-01-10 | $7.37 | $7.37 | 2,983,200 | — | — |
| 2000-01-07 | $6.50 | $6.50 | 1,299,200 | — | — |
| 2000-01-06 | $6.51 | $6.51 | 757,600 | — | — |
| 2000-01-05 | $6.75 | $6.75 | 2,765,600 | — | — |
| 2000-01-04 | $6.85 | $6.85 | 1,873,600 | — | — |
| 2000-01-03 | $7.27 | $7.27 | 2,340,000 | — | — |