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
- 1983-07-07 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 | $5.00 | $5.00 | 2,676,800 | — | — |
| 2000-12-28 | $4.50 | $4.50 | 2,835,200 | — | — |
| 2000-12-27 | $4.38 | $4.38 | 4,900,400 | — | — |
| 2000-12-26 | $4.33 | $4.33 | 1,177,600 | — | — |
| 2000-12-22 | $4.50 | $4.50 | 702,800 | — | — |
| 2000-12-21 | $4.13 | $4.12 | 1,306,400 | — | — |
| 2000-12-20 | $4.05 | $4.05 | 540,000 | — | — |
| 2000-12-19 | $4.20 | $4.20 | 1,056,000 | — | — |
| 2000-12-18 | $4.31 | $4.31 | 1,571,600 | — | — |
| 2000-12-15 | $4.19 | $4.19 | 1,364,000 | — | — |
| 2000-12-14 | $4.33 | $4.33 | 1,230,400 | — | — |
| 2000-12-13 | $4.41 | $4.41 | 1,832,400 | — | — |
| 2000-12-12 | $4.45 | $4.45 | 825,600 | — | — |
| 2000-12-11 | $4.70 | $4.70 | 1,498,800 | — | — |
| 2000-12-08 | $4.61 | $4.61 | 1,259,600 | — | — |
| 2000-12-07 | $4.64 | $4.64 | 855,200 | — | — |
| 2000-12-06 | $4.64 | $4.64 | 1,519,200 | — | — |
| 2000-12-05 | $4.69 | $4.69 | 1,732,800 | — | — |
| 2000-12-04 | $4.19 | $4.19 | 2,429,600 | — | — |
| 2000-12-01 | $4.16 | $4.16 | 1,270,000 | — | — |
| 2000-11-30 | $4.19 | $4.19 | 2,001,600 | — | — |
| 2000-11-29 | $4.47 | $4.47 | 1,451,600 | — | — |
| 2000-11-28 | $4.45 | $4.45 | 1,887,200 | — | — |
| 2000-11-27 | $4.63 | $4.63 | 1,404,400 | — | — |
| 2000-11-24 | $4.33 | $4.33 | 944,400 | — | — |
| 2000-11-22 | $4.16 | $4.16 | 1,770,800 | — | — |
| 2000-11-21 | $4.23 | $4.23 | 2,380,000 | — | — |
| 2000-11-20 | $4.59 | $4.59 | 978,800 | — | — |
| 2000-11-17 | $4.50 | $4.50 | 2,434,000 | — | — |
| 2000-11-16 | $4.34 | $4.34 | 1,332,800 | — | — |
| 2000-11-15 | $4.50 | $4.50 | 3,386,800 | — | — |
| 2000-11-14 | $4.69 | $4.69 | 7,691,600 | — | — |
| 2000-11-13 | $4.38 | $4.38 | 3,734,800 | — | — |
| 2000-11-10 | $4.13 | $4.12 | 2,822,000 | — | — |
| 2000-11-09 | $4.55 | $4.55 | 5,049,200 | — | — |
| 2000-11-08 | $4.88 | $4.87 | 6,223,600 | — | — |
| 2000-11-07 | $4.94 | $4.94 | 8,686,800 | — | — |
| 2000-11-06 | $5.55 | $5.55 | 3,213,600 | — | — |
| 2000-11-03 | $5.50 | $5.50 | 2,842,400 | — | — |
| 2000-11-02 | $5.83 | $5.83 | 3,634,000 | — | — |
| 2000-11-01 | $5.14 | $5.14 | 1,952,000 | — | — |
| 2000-10-31 | $5.20 | $5.20 | 2,639,600 | — | — |
| 2000-10-30 | $4.97 | $4.97 | 2,793,600 | — | — |
| 2000-10-27 | $4.86 | $4.86 | 1,251,600 | — | — |
| 2000-10-26 | $4.67 | $4.67 | 1,320,400 | — | — |
| 2000-10-25 | $4.55 | $4.55 | 1,414,000 | — | — |
| 2000-10-24 | $4.72 | $4.72 | 868,800 | — | — |
| 2000-10-23 | $4.77 | $4.77 | 1,562,400 | — | — |
| 2000-10-20 | $4.92 | $4.92 | 2,302,000 | — | — |
| 2000-10-19 | $5.03 | $5.03 | 3,332,800 | — | — |
| 2000-10-18 | $4.72 | $4.72 | 2,326,400 | — | — |
| 2000-10-17 | $4.56 | $4.56 | 3,718,800 | — | — |
| 2000-10-16 | $4.61 | $4.61 | 1,730,400 | — | — |
| 2000-10-13 | $4.80 | $4.80 | 1,746,400 | — | — |
| 2000-10-12 | $4.58 | $4.58 | 4,818,000 | — | — |
| 2000-10-11 | $4.83 | $4.83 | 4,351,200 | — | — |
| 2000-10-10 | $4.98 | $4.98 | 10,255,600 | — | — |
| 2000-10-09 | $4.75 | $4.75 | 20,142,800 | — | — |
| 2000-10-06 | $6.72 | $6.72 | 2,635,200 | — | — |
| 2000-10-05 | $7.17 | $7.17 | 3,992,000 | — | — |
| 2000-10-04 | $7.36 | $7.36 | 4,780,000 | — | — |
| 2000-10-03 | $7.61 | $7.61 | 3,688,400 | — | — |
| 2000-10-02 | $8.06 | $8.06 | 3,859,200 | — | — |
| 2000-09-29 | $8.69 | $8.69 | 7,735,200 | — | — |
| 2000-09-28 | $9.83 | $9.83 | 2,363,200 | — | — |
| 2000-09-27 | $10.06 | $10.06 | 990,000 | — | — |
| 2000-09-26 | $10.38 | $10.37 | 1,098,800 | — | — |
| 2000-09-25 | $10.69 | $10.69 | 562,400 | — | — |
| 2000-09-22 | $10.86 | $10.86 | 1,202,000 | — | — |
| 2000-09-21 | $10.67 | $10.67 | 1,129,200 | — | — |
| 2000-09-20 | $10.25 | $10.25 | 1,727,600 | — | — |
| 2000-09-19 | $10.27 | $10.27 | 2,073,200 | — | — |
| 2000-09-18 | $11.19 | $11.19 | 937,600 | — | — |
| 2000-09-15 | $11.03 | $11.03 | 1,186,400 | — | — |
| 2000-09-14 | $10.86 | $10.86 | 731,200 | — | — |
| 2000-09-13 | $10.70 | $10.70 | 571,600 | — | — |
| 2000-09-12 | $10.64 | $10.64 | 747,600 | — | — |
| 2000-09-11 | $10.94 | $10.94 | 1,453,600 | — | — |
| 2000-09-08 | $10.45 | $10.45 | 996,400 | — | — |
| 2000-09-07 | $9.78 | $9.78 | 608,800 | — | — |
| 2000-09-06 | $9.97 | $9.97 | 1,944,800 | — | — |
| 2000-09-05 | $9.25 | $9.25 | 840,400 | — | — |
| 2000-09-01 | $9.06 | $9.06 | 920,800 | — | — |
| 2000-08-31 | $8.98 | $8.98 | 3,190,000 | — | — |
| 2000-08-30 | $9.42 | $9.42 | 764,800 | — | — |
| 2000-08-29 | $9.78 | $9.78 | 736,800 | — | — |
| 2000-08-28 | $9.55 | $9.55 | 430,400 | — | — |
| 2000-08-25 | $9.61 | $9.61 | 437,200 | — | — |
| 2000-08-24 | $9.48 | $9.48 | 311,600 | — | — |
| 2000-08-23 | $9.38 | $9.37 | 475,200 | — | — |
| 2000-08-22 | $9.48 | $9.48 | 307,600 | — | — |
| 2000-08-21 | $9.34 | $9.34 | 1,231,600 | — | — |
| 2000-08-18 | $9.58 | $9.58 | 322,400 | — | — |
| 2000-08-17 | $9.59 | $9.59 | 2,013,600 | — | — |
| 2000-08-16 | $9.08 | $9.08 | 4,822,400 | — | — |
| 2000-08-15 | $9.97 | $9.97 | 3,447,200 | — | — |
| 2000-08-14 | $10.02 | $10.02 | 1,540,400 | — | — |
| 2000-08-11 | $9.98 | $9.98 | 1,244,000 | — | — |
| 2000-08-10 | $9.84 | $9.84 | 947,600 | — | — |
| 2000-08-09 | $10.16 | $10.16 | 1,637,600 | — | — |
| 2000-08-08 | $10.73 | $10.73 | 880,800 | — | — |
| 2000-08-07 | $10.61 | $10.61 | 564,400 | — | — |
| 2000-08-04 | $10.75 | $10.75 | 1,735,600 | — | — |
| 2000-08-03 | $10.38 | $10.37 | 2,022,400 | — | — |
| 2000-08-02 | $10.11 | $10.11 | 868,800 | — | — |
| 2000-08-01 | $9.89 | $9.89 | 838,000 | — | — |
| 2000-07-31 | $9.69 | $9.69 | 1,111,600 | — | — |
| 2000-07-28 | $9.64 | $9.64 | 788,400 | — | — |
| 2000-07-27 | $10.11 | $10.11 | 1,844,800 | — | — |
| 2000-07-26 | $9.70 | $9.70 | 1,092,400 | — | — |
| 2000-07-25 | $9.22 | $9.22 | 798,000 | — | — |
| 2000-07-24 | $8.98 | $8.98 | 1,290,800 | — | — |
| 2000-07-21 | $9.31 | $9.31 | 1,144,400 | — | — |
| 2000-07-20 | $9.06 | $9.06 | 393,600 | — | — |
| 2000-07-19 | $9.03 | $9.03 | 476,400 | — | — |
| 2000-07-18 | $9.13 | $9.12 | 433,600 | — | — |
| 2000-07-17 | $9.20 | $9.20 | 358,800 | — | — |
| 2000-07-14 | $9.13 | $9.12 | 800,800 | — | — |
| 2000-07-13 | $9.16 | $9.16 | 896,400 | — | — |
| 2000-07-12 | $9.36 | $9.36 | 1,638,000 | — | — |
| 2000-07-11 | $9.56 | $9.56 | 1,457,200 | — | — |
| 2000-07-10 | $9.75 | $9.75 | 2,408,000 | — | — |
| 2000-07-07 | $8.84 | $8.84 | 654,800 | — | — |
| 2000-07-06 | $8.80 | $8.80 | 1,934,400 | — | — |
| 2000-07-05 | $8.11 | $8.11 | 1,336,400 | — | — |
| 2000-07-03 | $8.13 | $8.12 | 355,200 | — | — |
| 2000-06-30 | $8.11 | $8.11 | 1,722,800 | — | — |
| 2000-06-29 | $7.98 | $7.98 | 1,722,400 | — | — |
| 2000-06-28 | $7.63 | $7.62 | 2,164,400 | — | — |
| 2000-06-27 | $7.42 | $7.42 | 2,145,600 | — | — |
| 2000-06-26 | $6.63 | $6.62 | 493,200 | — | — |
| 2000-06-23 | $6.66 | $6.66 | 1,304,800 | — | — |
| 2000-06-22 | $6.50 | $6.50 | 1,219,600 | — | — |
| 2000-06-21 | $6.59 | $6.59 | 432,400 | — | — |
| 2000-06-20 | $6.61 | $6.61 | 844,000 | — | — |
| 2000-06-19 | $6.59 | $6.59 | 672,000 | — | — |
| 2000-06-16 | $6.95 | $6.95 | 1,038,800 | — | — |
| 2000-06-15 | $7.03 | $7.03 | 639,200 | — | — |
| 2000-06-14 | $7.00 | $7.00 | 712,800 | — | — |
| 2000-06-13 | $6.66 | $6.66 | 1,006,800 | — | — |
| 2000-06-12 | $6.50 | $6.50 | 1,030,000 | — | — |
| 2000-06-09 | $6.94 | $6.94 | 388,000 | — | — |
| 2000-06-08 | $7.08 | $7.08 | 1,168,400 | — | — |
| 2000-06-07 | $6.86 | $6.86 | 1,656,800 | — | — |
| 2000-06-06 | $6.67 | $6.67 | 1,925,200 | — | — |
| 2000-06-05 | $7.30 | $7.30 | 1,254,800 | — | — |
| 2000-06-02 | $7.81 | $7.81 | 2,534,400 | — | — |
| 2000-06-01 | $7.64 | $7.64 | 955,600 | — | — |
| 2000-05-31 | $8.02 | $8.02 | 1,282,800 | — | — |
| 2000-05-30 | $8.17 | $8.17 | 876,000 | — | — |
| 2000-05-26 | $7.97 | $7.97 | 1,067,600 | — | — |
| 2000-05-25 | $8.69 | $8.69 | 1,378,800 | — | — |
| 2000-05-24 | $8.33 | $8.33 | 1,573,200 | — | — |
| 2000-05-23 | $8.58 | $8.58 | 346,800 | — | — |
| 2000-05-22 | $8.47 | $8.47 | 1,070,000 | — | — |
| 2000-05-19 | $8.52 | $8.52 | 1,117,200 | — | — |
| 2000-05-18 | $8.84 | $8.84 | 2,266,400 | — | — |
| 2000-05-17 | $9.16 | $9.16 | 1,248,000 | — | — |
| 2000-05-16 | $9.30 | $9.30 | 2,687,600 | — | — |
| 2000-05-15 | $9.00 | $9.00 | 1,858,400 | — | — |
| 2000-05-12 | $8.47 | $8.47 | 530,000 | — | — |
| 2000-05-11 | $8.25 | $8.25 | 1,260,000 | — | — |
| 2000-05-10 | $7.73 | $7.73 | 904,000 | — | — |
| 2000-05-09 | $7.86 | $7.86 | 784,400 | — | — |
| 2000-05-08 | $8.05 | $8.05 | 1,638,000 | — | — |
| 2000-05-05 | $7.78 | $7.78 | 1,230,000 | — | — |
| 2000-05-04 | $7.64 | $7.64 | 1,439,600 | — | — |
| 2000-05-03 | $7.69 | $7.69 | 2,031,200 | — | — |
| 2000-05-02 | $8.25 | $8.25 | 659,600 | — | — |
| 2000-05-01 | $8.52 | $8.52 | 745,200 | — | — |
| 2000-04-28 | $8.66 | $8.66 | 1,438,800 | — | — |
| 2000-04-27 | $8.41 | $8.41 | 1,250,000 | — | — |
| 2000-04-26 | $8.38 | $8.38 | 1,366,800 | — | — |
| 2000-04-25 | $7.72 | $7.72 | 818,000 | — | — |
| 2000-04-24 | $7.50 | $7.50 | 1,767,600 | — | — |
| 2000-04-20 | $7.66 | $7.66 | 791,600 | — | — |
| 2000-04-19 | $7.36 | $7.36 | 782,400 | — | — |
| 2000-04-18 | $7.53 | $7.53 | 711,600 | — | — |
| 2000-04-17 | $7.19 | $7.19 | 2,020,800 | — | — |
| 2000-04-14 | $7.42 | $7.42 | 1,761,200 | — | — |
| 2000-04-13 | $8.27 | $8.27 | 1,652,400 | — | — |
| 2000-04-12 | $7.88 | $7.88 | 1,506,400 | — | — |
| 2000-04-11 | $7.67 | $7.67 | 1,733,200 | — | — |
| 2000-04-10 | $7.91 | $7.91 | 1,128,000 | — | — |
| 2000-04-07 | $8.25 | $8.25 | 1,299,200 | — | — |
| 2000-04-06 | $7.53 | $7.53 | 4,412,000 | — | — |
| 2000-04-05 | $7.52 | $7.52 | 1,151,600 | — | — |
| 2000-04-04 | $7.63 | $7.62 | 3,092,400 | — | — |
| 2000-04-03 | $7.77 | $7.77 | 1,600,400 | — | — |
| 2000-03-31 | $7.75 | $7.75 | 3,031,600 | — | — |
| 2000-03-30 | $6.80 | $6.80 | 2,011,600 | — | — |
| 2000-03-29 | $6.50 | $6.50 | 1,124,000 | — | — |
| 2000-03-28 | $6.47 | $6.47 | 1,216,000 | — | — |
| 2000-03-27 | $6.42 | $6.42 | 1,158,800 | — | — |
| 2000-03-24 | $6.50 | $6.50 | 1,657,200 | — | — |
| 2000-03-23 | $6.63 | $6.62 | 983,200 | — | — |
| 2000-03-22 | $6.70 | $6.70 | 733,600 | — | — |
| 2000-03-21 | $6.89 | $6.89 | 1,046,800 | — | — |
| 2000-03-20 | $6.75 | $6.75 | 979,200 | — | — |
| 2000-03-17 | $6.80 | $6.80 | 2,461,200 | — | — |
| 2000-03-16 | $6.84 | $6.84 | 4,734,000 | — | — |
| 2000-03-15 | $5.78 | $5.78 | 4,595,600 | — | — |
| 2000-03-14 | $5.44 | $5.44 | 2,130,000 | — | — |
| 2000-03-13 | $5.55 | $5.55 | 2,232,400 | — | — |
| 2000-03-10 | $5.66 | $5.66 | 3,906,400 | — | — |
| 2000-03-09 | $5.75 | $5.75 | 6,433,200 | — | — |
| 2000-03-08 | $6.00 | $6.00 | 9,484,400 | — | — |
| 2000-03-07 | $4.92 | $4.92 | 11,067,200 | — | — |
| 2000-03-06 | $4.88 | $4.87 | 41,764,400 | — | — |
| 2000-03-03 | $7.72 | $7.72 | 954,400 | — | — |
| 2000-03-02 | $7.86 | $7.86 | 1,093,600 | — | — |
| 2000-03-01 | $8.13 | $8.12 | 1,626,000 | — | — |
| 2000-02-29 | $7.73 | $7.73 | 1,038,400 | — | — |
| 2000-02-28 | $7.06 | $7.06 | 581,200 | — | — |
| 2000-02-25 | $6.80 | $6.80 | 678,000 | — | — |
| 2000-02-24 | $6.91 | $6.91 | 1,156,800 | — | — |
| 2000-02-23 | $7.30 | $7.30 | 1,738,800 | — | — |
| 2000-02-22 | $7.06 | $7.06 | 1,730,800 | — | — |
| 2000-02-18 | $7.02 | $7.02 | 2,543,600 | — | — |
| 2000-02-17 | $7.50 | $7.50 | 6,516,400 | — | — |
| 2000-02-16 | $6.47 | $6.47 | 5,622,800 | — | — |
| 2000-02-15 | $7.28 | $7.28 | 686,800 | — | — |
| 2000-02-14 | $7.44 | $7.44 | 1,405,600 | — | — |
| 2000-02-11 | $7.56 | $7.56 | 766,000 | — | — |
| 2000-02-10 | $8.03 | $8.03 | 890,400 | — | — |
| 2000-02-09 | $8.19 | $8.19 | 540,400 | — | — |
| 2000-02-08 | $8.25 | $8.25 | 943,600 | — | — |
| 2000-02-07 | $8.05 | $8.05 | 576,000 | — | — |
| 2000-02-04 | $8.17 | $8.17 | 1,772,400 | — | — |
| 2000-02-03 | $8.08 | $8.08 | 1,290,400 | — | — |
| 2000-02-02 | $8.30 | $8.30 | 2,069,600 | — | — |
| 2000-02-01 | $8.09 | $8.09 | 1,652,800 | — | — |
| 2000-01-31 | $7.92 | $7.92 | 1,486,800 | — | — |
| 2000-01-28 | $7.88 | $7.88 | 1,341,200 | — | — |
| 2000-01-27 | $7.78 | $7.78 | 2,920,800 | — | — |
| 2000-01-26 | $8.27 | $8.27 | 1,014,400 | — | — |
| 2000-01-25 | $8.61 | $8.61 | 1,085,200 | — | — |
| 2000-01-24 | $8.92 | $8.92 | 1,320,400 | — | — |
| 2000-01-21 | $8.98 | $8.98 | 1,072,400 | — | — |
| 2000-01-20 | $9.14 | $9.14 | 2,512,800 | — | — |
| 2000-01-19 | $9.36 | $9.36 | 3,440,000 | — | — |
| 2000-01-18 | $8.89 | $8.89 | 2,048,800 | — | — |
| 2000-01-14 | $8.56 | $8.56 | 1,647,600 | — | — |
| 2000-01-13 | $8.53 | $8.53 | 1,522,400 | — | — |
| 2000-01-12 | $8.44 | $8.44 | 2,912,000 | — | — |
| 2000-01-11 | $8.69 | $8.69 | 2,456,000 | — | — |
| 2000-01-10 | $8.64 | $8.64 | 3,294,000 | — | — |
| 2000-01-07 | $8.36 | $8.36 | 8,594,000 | — | — |
| 2000-01-06 | $8.50 | $8.50 | 16,286,000 | — | — |
| 2000-01-05 | $10.63 | $10.63 | 1,192,000 | — | — |
| 2000-01-04 | $10.56 | $10.56 | 819,200 | — | — |
| 2000-01-03 | $10.91 | $10.91 | 1,150,000 | — | — |