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
- 1982-01-04 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 | $8.50 | $16.25 | 1,728,958 | — | — |
| 2000-12-28 | $8.43 | $16.11 | 1,920,189 | — | — |
| 2000-12-27 | $8.36 | $15.98 | 1,339,494 | — | — |
| 2000-12-26 | $8.41 | $16.09 | 1,063,806 | — | — |
| 2000-12-22 | $8.03 | $15.35 | 1,199,024 | — | — |
| 2000-12-21 | $7.77 | $14.86 | 1,805,100 | — | — |
| 2000-12-20 | $8.00 | $15.30 | 3,653,960 | — | — |
| 2000-12-19 | $8.04 | $15.38 | 2,614,222 | — | — |
| 2000-12-18 | $7.84 | $14.99 | 2,279,458 | — | — |
| 2000-12-15 | $7.48 | $14.31 | 1,378,002 | — | — |
| 2000-12-14 | $7.48 | $14.31 | 933,401 | — | — |
| 2000-12-13 | $7.64 | $14.61 | 2,221,695 | — | — |
| 2000-12-12 | $7.47 | $14.28 | 1,833,982 | — | — |
| 2000-12-11 | $7.57 | $14.48 | 3,201,919 | — | — |
| 2000-12-08 | $7.37 | $14.09 | 1,655,441 | — | — |
| 2000-12-07 | $7.36 | $14.07 | 2,655,794 | — | — |
| 2000-12-06 | $7.14 | $13.66 | 3,560,314 | — | — |
| 2000-12-05 | $6.90 | $13.19 | 3,014,189 | — | — |
| 2000-12-04 | $7.06 | $13.49 | 2,096,104 | — | — |
| 2000-12-01 | $7.27 | $13.90 | 3,175,663 | — | — |
| 2000-11-30 | $7.18 | $13.74 | 4,047,800 | — | — |
| 2000-11-29 | $7.46 | $14.26 | 5,174,182 | — | — |
| 2000-11-28 | $8.07 | $15.43 | 1,381,503 | — | — |
| 2000-11-27 | $8.31 | $15.90 | 3,199,731 | — | — |
| 2000-11-24 | $8.46 | $16.17 | 642,834 | — | — |
| 2000-11-22 | $8.30 | $15.87 | 1,247,598 | — | — |
| 2000-11-21 | $8.23 | $15.73 | 3,234,739 | — | — |
| 2000-11-20 | $8.11 | $15.51 | 1,586,300 | — | — |
| 2000-11-17 | $8.17 | $15.62 | 1,430,514 | — | — |
| 2000-11-16 | $8.44 | $16.14 | 10,788,153 | — | — |
| 2000-11-15 | $8.77 | $16.77 | 9,038,628 | — | — |
| 2000-11-14 | $8.13 | $15.54 | 1,648,877 | — | — |
| 2000-11-13 | $8.00 | $15.30 | 2,914,416 | — | — |
| 2000-11-10 | $8.06 | $15.37 | 3,563,814 | — | — |
| 2000-11-09 | $7.96 | $15.18 | 1,927,628 | — | — |
| 2000-11-08 | $7.77 | $14.82 | 1,074,308 | — | — |
| 2000-11-07 | $7.96 | $15.18 | 1,534,226 | — | — |
| 2000-11-06 | $7.90 | $15.07 | 5,841,522 | — | — |
| 2000-11-03 | $7.78 | $14.85 | 3,248,305 | — | — |
| 2000-11-02 | $7.71 | $14.72 | 1,616,932 | — | — |
| 2000-11-01 | $7.74 | $14.77 | 1,753,901 | — | — |
| 2000-10-31 | $7.56 | $14.42 | 1,536,851 | — | — |
| 2000-10-30 | $7.43 | $14.17 | 1,004,292 | — | — |
| 2000-10-27 | $7.36 | $14.03 | 2,425,617 | — | — |
| 2000-10-26 | $7.38 | $14.09 | 2,243,575 | — | — |
| 2000-10-25 | $7.17 | $13.68 | 2,241,825 | — | — |
| 2000-10-24 | $7.44 | $14.20 | 1,718,018 | — | — |
| 2000-10-23 | $7.74 | $14.77 | 1,722,394 | — | — |
| 2000-10-20 | $7.94 | $15.15 | 1,700,951 | — | — |
| 2000-10-19 | $7.87 | $15.02 | 2,779,635 | — | — |
| 2000-10-18 | $7.83 | $14.93 | 2,866,718 | — | — |
| 2000-10-17 | $7.66 | $14.61 | 3,593,134 | — | — |
| 2000-10-16 | $7.53 | $14.36 | 1,484,777 | — | — |
| 2000-10-13 | $7.40 | $14.12 | 2,506,135 | — | — |
| 2000-10-12 | $7.71 | $14.72 | 1,956,947 | — | — |
| 2000-10-11 | $7.56 | $14.42 | 2,073,786 | — | — |
| 2000-10-10 | $7.56 | $14.42 | 1,570,984 | — | — |
| 2000-10-09 | $7.57 | $14.44 | 1,252,849 | — | — |
| 2000-10-06 | $7.56 | $14.42 | 2,772,196 | — | — |
| 2000-10-05 | $7.47 | $14.25 | 4,335,303 | — | — |
| 2000-10-04 | $7.67 | $14.63 | 2,595,843 | — | — |
| 2000-10-03 | $7.93 | $15.12 | 3,095,582 | — | — |
| 2000-10-02 | $8.04 | $15.34 | 1,475,150 | — | — |
| 2000-09-29 | $8.04 | $15.34 | 3,650,897 | — | — |
| 2000-09-28 | $7.88 | $15.04 | 4,213,213 | — | — |
| 2000-09-27 | $7.93 | $15.12 | 2,894,286 | — | — |
| 2000-09-26 | $7.88 | $15.04 | 5,921,603 | — | — |
| 2000-09-25 | $7.37 | $14.06 | 5,213,129 | — | — |
| 2000-09-22 | $7.61 | $14.52 | 2,997,998 | — | — |
| 2000-09-21 | $7.66 | $14.61 | 5,589,027 | — | — |
| 2000-09-20 | $7.73 | $14.74 | 4,409,258 | — | — |
| 2000-09-19 | $7.66 | $14.61 | 5,496,694 | — | — |
| 2000-09-18 | $7.56 | $14.42 | 8,671,482 | — | — |
| 2000-09-15 | $7.53 | $14.36 | 7,872,424 | — | — |
| 2000-09-14 | $7.08 | $13.52 | 4,896,744 | — | — |
| 2000-09-13 | $7.01 | $13.38 | 3,941,901 | — | — |
| 2000-09-12 | $7.03 | $13.41 | 2,556,897 | — | — |
| 2000-09-11 | $7.08 | $13.52 | 5,154,053 | — | — |
| 2000-09-08 | $6.86 | $13.08 | 3,821,561 | — | — |
| 2000-09-07 | $6.96 | $13.27 | 6,104,958 | — | — |
| 2000-09-06 | $6.81 | $13.00 | 3,229,488 | — | — |
| 2000-09-05 | $6.85 | $13.07 | 1,404,696 | — | — |
| 2000-09-01 | $6.88 | $13.13 | 1,395,944 | — | — |
| 2000-08-31 | $6.88 | $13.13 | 2,026,088 | — | — |
| 2000-08-30 | $7.13 | $13.60 | 1,815,602 | — | — |
| 2000-08-29 | $7.04 | $13.43 | 1,744,711 | — | — |
| 2000-08-28 | $6.88 | $13.12 | 964,908 | — | — |
| 2000-08-25 | $6.61 | $12.62 | 740,419 | — | — |
| 2000-08-24 | $6.68 | $12.75 | 1,364,874 | — | — |
| 2000-08-23 | $6.94 | $13.24 | 2,393,672 | — | — |
| 2000-08-22 | $6.63 | $12.64 | 3,149,407 | — | — |
| 2000-08-21 | $6.64 | $12.67 | 602,138 | — | — |
| 2000-08-18 | $6.67 | $12.73 | 1,417,824 | — | — |
| 2000-08-17 | $6.71 | $12.81 | 1,891,745 | — | — |
| 2000-08-16 | $6.44 | $12.29 | 2,319,280 | — | — |
| 2000-08-15 | $6.36 | $12.13 | 1,899,184 | — | — |
| 2000-08-14 | $6.61 | $12.62 | 1,402,070 | — | — |
| 2000-08-11 | $6.61 | $12.58 | 2,964,302 | — | — |
| 2000-08-10 | $6.33 | $12.05 | 2,289,523 | — | — |
| 2000-08-09 | $6.10 | $11.60 | 754,860 | — | — |
| 2000-08-08 | $5.97 | $11.36 | 867,323 | — | — |
| 2000-08-07 | $6.03 | $11.47 | 1,449,331 | — | — |
| 2000-08-04 | $6.10 | $11.60 | 3,012,001 | — | — |
| 2000-08-03 | $6.23 | $11.85 | 2,374,418 | — | — |
| 2000-08-02 | $6.11 | $11.63 | 4,549,727 | — | — |
| 2000-08-01 | $5.98 | $11.39 | 3,503,863 | — | — |
| 2000-07-31 | $5.93 | $11.28 | 2,551,646 | — | — |
| 2000-07-28 | $5.93 | $11.28 | 3,169,099 | — | — |
| 2000-07-27 | $6.06 | $11.52 | 3,398,839 | — | — |
| 2000-07-26 | $5.87 | $11.17 | 6,586,755 | — | — |
| 2000-07-25 | $6.17 | $11.74 | 3,569,503 | — | — |
| 2000-07-24 | $6.37 | $12.12 | 4,119,566 | — | — |
| 2000-07-21 | $6.56 | $12.47 | 3,480,670 | — | — |
| 2000-07-20 | $6.88 | $13.10 | 2,755,130 | — | — |
| 2000-07-19 | $6.93 | $13.18 | 1,844,484 | — | — |
| 2000-07-18 | $6.96 | $13.23 | 1,012,169 | — | — |
| 2000-07-17 | $6.93 | $13.18 | 1,234,470 | — | — |
| 2000-07-14 | $6.91 | $13.15 | 798,620 | — | — |
| 2000-07-13 | $6.86 | $13.04 | 2,523,202 | — | — |
| 2000-07-12 | $6.94 | $13.21 | 1,836,607 | — | — |
| 2000-07-11 | $7.17 | $13.64 | 3,001,498 | — | — |
| 2000-07-10 | $6.97 | $13.26 | 1,617,807 | — | — |
| 2000-07-07 | $6.87 | $13.07 | 2,335,471 | — | — |
| 2000-07-06 | $6.94 | $13.21 | 3,419,844 | — | — |
| 2000-07-05 | $6.90 | $13.13 | 2,173,559 | — | — |
| 2000-07-03 | $7.13 | $13.56 | 1,151,326 | — | — |
| 2000-06-30 | $7.26 | $13.81 | 6,222,672 | — | — |
| 2000-06-29 | $7.00 | $13.32 | 3,443,037 | — | — |
| 2000-06-28 | $7.01 | $13.34 | 3,353,766 | — | — |
| 2000-06-27 | $7.10 | $13.51 | 5,971,052 | — | — |
| 2000-06-26 | $6.86 | $13.04 | 3,110,461 | — | — |
| 2000-06-23 | $6.94 | $13.21 | 24,239,102 | — | — |
| 2000-06-22 | $6.66 | $12.66 | 6,828,748 | — | — |
| 2000-06-21 | $6.86 | $13.04 | 3,401,902 | — | — |
| 2000-06-20 | $6.86 | $13.04 | 3,214,172 | — | — |
| 2000-06-19 | $6.94 | $13.21 | 1,328,554 | — | — |
| 2000-06-16 | $7.03 | $13.37 | 1,862,426 | — | — |
| 2000-06-15 | $7.20 | $13.70 | 1,485,652 | — | — |
| 2000-06-14 | $7.20 | $13.70 | 1,802,037 | — | — |
| 2000-06-13 | $7.13 | $13.56 | 2,114,483 | — | — |
| 2000-06-12 | $7.03 | $13.37 | 1,058,117 | — | — |
| 2000-06-09 | $6.83 | $12.99 | 1,638,812 | — | — |
| 2000-06-08 | $6.88 | $13.10 | 3,429,471 | — | — |
| 2000-06-07 | $6.51 | $12.39 | 1,753,026 | — | — |
| 2000-06-06 | $6.60 | $12.55 | 2,554,271 | — | — |
| 2000-06-05 | $6.54 | $12.45 | 6,122,024 | — | — |
| 2000-06-02 | $6.16 | $11.71 | 7,130,254 | — | — |
| 2000-06-01 | $6.80 | $12.94 | 2,399,361 | — | — |
| 2000-05-31 | $6.68 | $12.72 | 2,259,329 | — | — |
| 2000-05-30 | $6.68 | $12.72 | 1,437,078 | — | — |
| 2000-05-26 | $6.64 | $12.64 | 2,198,065 | — | — |
| 2000-05-25 | $6.57 | $12.50 | 3,392,275 | — | — |
| 2000-05-24 | $6.74 | $12.79 | 3,670,589 | — | — |
| 2000-05-23 | $6.97 | $13.23 | 3,155,971 | — | — |
| 2000-05-22 | $6.76 | $12.82 | 1,335,118 | — | — |
| 2000-05-19 | $6.76 | $12.82 | 2,135,488 | — | — |
| 2000-05-18 | $6.94 | $13.17 | 1,856,737 | — | — |
| 2000-05-17 | $6.94 | $13.17 | 1,866,802 | — | — |
| 2000-05-16 | $7.20 | $13.66 | 1,143,886 | — | — |
| 2000-05-15 | $7.28 | $13.82 | 2,355,601 | — | — |
| 2000-05-12 | $7.11 | $13.50 | 1,398,570 | — | — |
| 2000-05-11 | $7.34 | $13.93 | 2,133,738 | — | — |
| 2000-05-10 | $6.83 | $12.95 | 1,300,985 | — | — |
| 2000-05-09 | $6.96 | $13.20 | 2,056,282 | — | — |
| 2000-05-08 | $6.91 | $13.12 | 1,893,058 | — | — |
| 2000-05-05 | $6.56 | $12.44 | 2,287,773 | — | — |
| 2000-05-04 | $6.41 | $12.17 | 1,568,796 | — | — |
| 2000-05-03 | $6.38 | $12.11 | 2,886,847 | — | — |
| 2000-05-02 | $6.54 | $12.41 | 1,671,632 | — | — |
| 2000-05-01 | $6.60 | $12.52 | 1,630,498 | — | — |
| 2000-04-28 | $6.63 | $12.58 | 968,846 | — | — |
| 2000-04-27 | $6.73 | $12.76 | 1,139,073 | — | — |
| 2000-04-26 | $6.51 | $12.36 | 2,414,239 | — | — |
| 2000-04-25 | $7.03 | $13.33 | 866,010 | — | — |
| 2000-04-24 | $6.90 | $13.09 | 875,638 | — | — |
| 2000-04-20 | $6.88 | $13.06 | 2,884,222 | — | — |
| 2000-04-19 | $7.14 | $13.55 | 1,756,089 | — | — |
| 2000-04-18 | $6.83 | $12.95 | 2,206,817 | — | — |
| 2000-04-17 | $6.48 | $12.30 | 2,741,126 | — | — |
| 2000-04-14 | $6.61 | $12.55 | 1,251,536 | — | — |
| 2000-04-13 | $7.04 | $13.36 | 1,233,157 | — | — |
| 2000-04-12 | $7.14 | $13.55 | 4,523,034 | — | — |
| 2000-04-11 | $6.74 | $12.79 | 2,091,290 | — | — |
| 2000-04-10 | $6.64 | $12.60 | 1,841,421 | — | — |
| 2000-04-07 | $6.77 | $12.85 | 3,089,018 | — | — |
| 2000-04-06 | $6.57 | $12.47 | 2,254,078 | — | — |
| 2000-04-05 | $6.61 | $12.55 | 3,191,417 | — | — |
| 2000-04-04 | $6.90 | $13.09 | 1,841,421 | — | — |
| 2000-04-03 | $7.28 | $13.82 | 2,862,779 | — | — |
| 2000-03-31 | $7.01 | $13.31 | 3,624,203 | — | — |
| 2000-03-30 | $7.08 | $13.44 | 3,450,476 | — | — |
| 2000-03-29 | $6.78 | $12.87 | 2,814,206 | — | — |
| 2000-03-28 | $6.91 | $13.12 | 1,165,329 | — | — |
| 2000-03-27 | $6.97 | $13.23 | 1,811,664 | — | — |
| 2000-03-24 | $7.08 | $13.44 | 1,884,306 | — | — |
| 2000-03-23 | $7.30 | $13.85 | 1,700,951 | — | — |
| 2000-03-22 | $7.17 | $13.60 | 1,501,843 | — | — |
| 2000-03-21 | $6.88 | $13.06 | 1,991,080 | — | — |
| 2000-03-20 | $6.93 | $13.14 | 2,989,683 | — | — |
| 2000-03-17 | $6.71 | $12.74 | 2,766,945 | — | — |
| 2000-03-16 | $6.86 | $13.01 | 3,336,700 | — | — |
| 2000-03-15 | $6.54 | $12.41 | 1,044,551 | — | — |
| 2000-03-14 | $6.43 | $12.20 | 1,052,866 | — | — |
| 2000-03-13 | $6.66 | $12.63 | 1,437,954 | — | — |
| 2000-03-10 | $6.57 | $12.47 | 2,775,697 | — | — |
| 2000-03-09 | $6.28 | $11.92 | 1,654,128 | — | — |
| 2000-03-08 | $6.51 | $12.36 | 3,102,584 | — | — |
| 2000-03-07 | $6.61 | $12.55 | 3,503,863 | — | — |
| 2000-03-06 | $6.17 | $11.71 | 2,788,387 | — | — |
| 2000-03-03 | $6.04 | $11.46 | 4,070,993 | — | — |
| 2000-03-02 | $6.17 | $11.71 | 2,558,210 | — | — |
| 2000-03-01 | $6.03 | $11.44 | 5,074,847 | — | — |
| 2000-02-29 | $5.83 | $11.06 | 2,338,972 | — | — |
| 2000-02-28 | $5.63 | $10.68 | 1,050,240 | — | — |
| 2000-02-25 | $5.48 | $10.41 | 595,136 | — | — |
| 2000-02-24 | $5.53 | $10.49 | 1,937,693 | — | — |
| 2000-02-23 | $5.48 | $10.41 | 1,008,230 | — | — |
| 2000-02-22 | $5.54 | $10.52 | 2,392,359 | — | — |
| 2000-02-18 | $5.46 | $10.35 | 778,490 | — | — |
| 2000-02-17 | $5.50 | $10.43 | 2,190,626 | — | — |
| 2000-02-16 | $5.56 | $10.54 | 6,115,022 | — | — |
| 2000-02-15 | $5.37 | $10.19 | 2,353,413 | — | — |
| 2000-02-14 | $5.17 | $9.81 | 2,506,573 | — | — |
| 2000-02-11 | $5.31 | $10.05 | 1,458,083 | — | — |
| 2000-02-10 | $5.28 | $9.99 | 2,923,606 | — | — |
| 2000-02-09 | $5.14 | $9.72 | 1,497,467 | — | — |
| 2000-02-08 | $5.26 | $9.94 | 3,096,020 | — | — |
| 2000-02-07 | $5.31 | $10.05 | 1,118,943 | — | — |
| 2000-02-04 | $5.26 | $9.94 | 1,221,779 | — | — |
| 2000-02-03 | $5.31 | $10.05 | 1,912,312 | — | — |
| 2000-02-02 | $5.34 | $10.10 | 2,695,178 | — | — |
| 2000-02-01 | $5.21 | $9.86 | 1,484,339 | — | — |
| 2000-01-31 | $5.20 | $9.83 | 2,541,143 | — | — |
| 2000-01-28 | $5.06 | $9.56 | 1,664,193 | — | — |
| 2000-01-27 | $5.06 | $9.56 | 1,784,970 | — | — |
| 2000-01-26 | $5.14 | $9.72 | 2,006,396 | — | — |
| 2000-01-25 | $4.81 | $9.10 | 1,304,048 | — | — |
| 2000-01-24 | $4.87 | $9.21 | 1,287,857 | — | — |
| 2000-01-21 | $5.20 | $9.83 | 3,036,944 | — | — |
| 2000-01-20 | $5.07 | $9.59 | 762,299 | — | — |
| 2000-01-19 | $4.88 | $9.24 | 599,512 | — | — |
| 2000-01-18 | $4.88 | $9.24 | 936,026 | — | — |
| 2000-01-14 | $4.60 | $8.70 | 844,568 | — | — |
| 2000-01-13 | $4.56 | $8.62 | 665,590 | — | — |
| 2000-01-12 | $4.51 | $8.53 | 1,227,906 | — | — |
| 2000-01-11 | $4.48 | $8.48 | 913,709 | — | — |
| 2000-01-10 | $4.56 | $8.62 | 1,178,019 | — | — |
| 2000-01-07 | $4.57 | $8.64 | 564,504 | — | — |
| 2000-01-06 | $4.63 | $8.75 | 1,265,102 | — | — |
| 2000-01-05 | $4.48 | $8.48 | 866,010 | — | — |
| 2000-01-04 | $4.33 | $8.18 | 1,176,269 | — | — |
| 2000-01-03 | $4.37 | $8.26 | 966,658 | — | — |