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 | $15.31 | $24.19 | 42,800 | — | — |
| 2000-12-28 | $15.50 | $24.48 | 66,400 | — | — |
| 2000-12-27 | $15.47 | $24.43 | 61,600 | — | — |
| 2000-12-26 | $15.50 | $24.48 | 150,600 | — | — |
| 2000-12-22 | $16.06 | $25.37 | 88,000 | — | — |
| 2000-12-21 | $15.38 | $24.28 | 28,600 | — | — |
| 2000-12-20 | $15.41 | $24.33 | 47,000 | — | — |
| 2000-12-19 | $15.53 | $24.53 | 57,400 | — | — |
| 2000-12-18 | $15.47 | $24.43 | 37,400 | — | — |
| 2000-12-15 | $15.31 | $24.19 | 89,000 | — | — |
| 2000-12-14 | $15.34 | $24.24 | 32,400 | — | — |
| 2000-12-13 | $15.47 | $24.43 | 39,800 | — | — |
| 2000-12-12 | $15.34 | $24.24 | 58,400 | — | — |
| 2000-12-11 | $15.38 | $24.28 | 47,400 | — | — |
| 2000-12-08 | $15.19 | $23.99 | 247,400 | — | — |
| 2000-12-07 | $14.94 | $23.59 | 36,400 | — | — |
| 2000-12-06 | $14.81 | $23.40 | 61,400 | — | — |
| 2000-12-05 | $14.94 | $23.59 | 61,200 | — | — |
| 2000-12-04 | $14.31 | $22.61 | 33,600 | — | — |
| 2000-12-01 | $14.53 | $22.95 | 14,400 | — | — |
| 2000-11-30 | $14.28 | $22.56 | 31,200 | — | — |
| 2000-11-29 | $14.44 | $22.80 | 23,200 | — | — |
| 2000-11-28 | $14.25 | $22.51 | 36,000 | — | — |
| 2000-11-27 | $14.41 | $22.75 | 30,400 | — | — |
| 2000-11-24 | $14.63 | $23.10 | 10,000 | — | — |
| 2000-11-22 | $14.69 | $23.20 | 37,200 | — | — |
| 2000-11-21 | $14.81 | $23.40 | 53,800 | — | — |
| 2000-11-20 | $14.94 | $23.59 | 19,200 | — | — |
| 2000-11-17 | $14.94 | $23.59 | 41,200 | — | — |
| 2000-11-16 | $14.94 | $23.59 | 55,400 | — | — |
| 2000-11-15 | $14.88 | $23.49 | 58,400 | — | — |
| 2000-11-14 | $14.38 | $22.71 | 26,800 | — | — |
| 2000-11-13 | $14.53 | $22.95 | 25,400 | — | — |
| 2000-11-10 | $14.22 | $22.46 | 31,200 | — | — |
| 2000-11-09 | $14.50 | $22.90 | 38,800 | — | — |
| 2000-11-08 | $14.28 | $22.56 | 82,000 | — | — |
| 2000-11-07 | $14.22 | $22.46 | 17,800 | — | — |
| 2000-11-06 | $14.13 | $22.31 | 28,400 | — | — |
| 2000-11-03 | $13.97 | $22.06 | 37,200 | — | — |
| 2000-11-02 | $14.00 | $22.11 | 50,800 | — | — |
| 2000-11-01 | $13.91 | $21.96 | 27,800 | — | — |
| 2000-10-31 | $13.97 | $22.06 | 77,400 | — | — |
| 2000-10-30 | $13.69 | $21.62 | 20,200 | — | — |
| 2000-10-27 | $13.50 | $21.32 | 18,400 | — | — |
| 2000-10-26 | $13.56 | $21.42 | 15,600 | — | — |
| 2000-10-25 | $13.44 | $21.22 | 28,800 | — | — |
| 2000-10-24 | $13.38 | $21.13 | 37,400 | — | — |
| 2000-10-23 | $13.06 | $20.63 | 16,800 | — | — |
| 2000-10-20 | $13.00 | $20.53 | 109,400 | — | — |
| 2000-10-19 | $12.84 | $20.29 | 57,600 | — | — |
| 2000-10-18 | $12.88 | $20.34 | 51,600 | — | — |
| 2000-10-17 | $12.84 | $20.29 | 45,400 | — | — |
| 2000-10-16 | $12.97 | $20.48 | 70,200 | — | — |
| 2000-10-13 | $13.19 | $20.83 | 54,400 | — | — |
| 2000-10-12 | $13.16 | $20.78 | 32,000 | — | — |
| 2000-10-11 | $13.19 | $20.83 | 31,000 | — | — |
| 2000-10-10 | $13.19 | $20.71 | 107,200 | — | — |
| 2000-10-09 | $13.25 | $20.81 | 38,600 | — | — |
| 2000-10-06 | $13.47 | $21.15 | 104,400 | — | — |
| 2000-10-05 | $13.75 | $21.59 | 45,000 | — | — |
| 2000-10-04 | $13.50 | $21.20 | 32,600 | — | — |
| 2000-10-03 | $13.56 | $21.30 | 22,200 | — | — |
| 2000-10-02 | $13.47 | $21.15 | 30,400 | — | — |
| 2000-09-29 | $13.59 | $21.34 | 40,200 | — | — |
| 2000-09-28 | $13.50 | $21.20 | 33,000 | — | — |
| 2000-09-27 | $13.28 | $20.85 | 20,400 | — | — |
| 2000-09-26 | $13.31 | $20.90 | 49,200 | — | — |
| 2000-09-25 | $13.91 | $21.84 | 27,800 | — | — |
| 2000-09-22 | $13.84 | $21.74 | 28,000 | — | — |
| 2000-09-21 | $13.59 | $21.34 | 48,600 | — | — |
| 2000-09-20 | $13.44 | $21.10 | 49,600 | — | — |
| 2000-09-19 | $13.75 | $21.59 | 105,000 | — | — |
| 2000-09-18 | $13.13 | $20.61 | 26,000 | — | — |
| 2000-09-15 | $13.44 | $21.10 | 26,000 | — | — |
| 2000-09-14 | $13.38 | $21.00 | 9,400 | — | — |
| 2000-09-13 | $13.13 | $20.61 | 32,000 | — | — |
| 2000-09-12 | $13.56 | $21.30 | 16,400 | — | — |
| 2000-09-11 | $13.44 | $21.10 | 26,600 | — | — |
| 2000-09-08 | $13.41 | $21.05 | 26,400 | — | — |
| 2000-09-07 | $13.31 | $20.90 | 76,000 | — | — |
| 2000-09-06 | $13.28 | $20.85 | 34,400 | — | — |
| 2000-09-05 | $13.19 | $20.71 | 80,400 | — | — |
| 2000-09-01 | $13.31 | $20.90 | 48,400 | — | — |
| 2000-08-31 | $13.50 | $21.20 | 34,000 | — | — |
| 2000-08-30 | $13.91 | $21.84 | 81,800 | — | — |
| 2000-08-29 | $13.63 | $21.39 | 43,400 | — | — |
| 2000-08-28 | $13.44 | $21.10 | 81,200 | — | — |
| 2000-08-25 | $13.47 | $21.15 | 78,400 | — | — |
| 2000-08-24 | $12.94 | $20.31 | 64,800 | — | — |
| 2000-08-23 | $12.75 | $20.02 | 23,200 | — | — |
| 2000-08-22 | $12.91 | $20.27 | 30,800 | — | — |
| 2000-08-21 | $13.00 | $20.41 | 28,200 | — | — |
| 2000-08-18 | $12.94 | $20.31 | 20,200 | — | — |
| 2000-08-17 | $12.84 | $20.17 | 62,600 | — | — |
| 2000-08-16 | $13.00 | $20.41 | 62,400 | — | — |
| 2000-08-15 | $12.88 | $20.22 | 142,200 | — | — |
| 2000-08-14 | $12.94 | $20.31 | 62,000 | — | — |
| 2000-08-11 | $12.84 | $20.17 | 41,000 | — | — |
| 2000-08-10 | $12.78 | $20.07 | 59,600 | — | — |
| 2000-08-09 | $12.69 | $19.92 | 22,200 | — | — |
| 2000-08-08 | $12.59 | $19.77 | 189,600 | — | — |
| 2000-08-07 | $12.69 | $19.92 | 44,800 | — | — |
| 2000-08-04 | $12.06 | $18.94 | 12,200 | — | — |
| 2000-08-03 | $12.16 | $19.09 | 22,400 | — | — |
| 2000-08-02 | $12.41 | $19.48 | 44,000 | — | — |
| 2000-08-01 | $12.28 | $19.28 | 79,400 | — | — |
| 2000-07-31 | $13.00 | $20.41 | 43,000 | — | — |
| 2000-07-28 | $12.56 | $19.73 | 18,400 | — | — |
| 2000-07-27 | $12.50 | $19.63 | 24,000 | — | — |
| 2000-07-26 | $12.63 | $19.82 | 32,600 | — | — |
| 2000-07-25 | $12.41 | $19.48 | 132,400 | — | — |
| 2000-07-24 | $12.44 | $19.53 | 124,200 | — | — |
| 2000-07-21 | $12.66 | $19.87 | 33,600 | — | — |
| 2000-07-20 | $12.94 | $20.31 | 56,200 | — | — |
| 2000-07-19 | $12.81 | $20.12 | 30,000 | — | — |
| 2000-07-18 | $13.00 | $20.41 | 93,600 | — | — |
| 2000-07-17 | $12.81 | $20.12 | 48,000 | — | — |
| 2000-07-14 | $12.59 | $19.77 | 68,000 | — | — |
| 2000-07-13 | $12.50 | $19.63 | 41,200 | — | — |
| 2000-07-12 | $12.38 | $19.43 | 145,600 | — | — |
| 2000-07-11 | $11.78 | $18.38 | 42,600 | — | — |
| 2000-07-10 | $11.75 | $18.33 | 28,000 | — | — |
| 2000-07-07 | $11.97 | $18.67 | 45,800 | — | — |
| 2000-07-06 | $11.97 | $18.67 | 213,000 | — | — |
| 2000-07-05 | $11.88 | $18.52 | 32,200 | — | — |
| 2000-07-03 | $11.94 | $18.62 | 26,000 | — | — |
| 2000-06-30 | $11.50 | $17.94 | 77,000 | — | — |
| 2000-06-29 | $12.13 | $18.91 | 35,600 | — | — |
| 2000-06-28 | $12.50 | $19.50 | 71,200 | — | — |
| 2000-06-27 | $12.09 | $18.86 | 18,200 | — | — |
| 2000-06-26 | $12.31 | $19.21 | 21,800 | — | — |
| 2000-06-23 | $12.34 | $19.25 | 24,200 | — | — |
| 2000-06-22 | $12.41 | $19.35 | 55,400 | — | — |
| 2000-06-21 | $12.25 | $19.11 | 27,400 | — | — |
| 2000-06-20 | $12.06 | $18.82 | 28,400 | — | — |
| 2000-06-19 | $12.19 | $19.01 | 30,400 | — | — |
| 2000-06-16 | $12.13 | $18.91 | 112,600 | — | — |
| 2000-06-15 | $12.81 | $19.99 | 109,000 | — | — |
| 2000-06-14 | $12.63 | $19.69 | 73,200 | — | — |
| 2000-06-13 | $12.50 | $19.50 | 65,600 | — | — |
| 2000-06-12 | $11.81 | $18.43 | 60,000 | — | — |
| 2000-06-09 | $12.28 | $19.16 | 55,600 | — | — |
| 2000-06-08 | $12.59 | $19.64 | 58,800 | — | — |
| 2000-06-07 | $12.34 | $19.25 | 34,600 | — | — |
| 2000-06-06 | $11.94 | $18.62 | 22,200 | — | — |
| 2000-06-05 | $12.00 | $18.72 | 54,200 | — | — |
| 2000-06-02 | $11.69 | $18.23 | 47,800 | — | — |
| 2000-06-01 | $11.94 | $18.62 | 90,800 | — | — |
| 2000-05-31 | $11.59 | $18.08 | 39,200 | — | — |
| 2000-05-30 | $11.63 | $18.13 | 58,200 | — | — |
| 2000-05-26 | $11.50 | $17.94 | 53,000 | — | — |
| 2000-05-25 | $11.59 | $18.08 | 105,600 | — | — |
| 2000-05-24 | $11.34 | $17.69 | 46,200 | — | — |
| 2000-05-23 | $11.16 | $17.40 | 167,000 | — | — |
| 2000-05-22 | $11.88 | $18.52 | 41,000 | — | — |
| 2000-05-19 | $11.44 | $17.84 | 120,600 | — | — |
| 2000-05-18 | $11.16 | $17.40 | 134,000 | — | — |
| 2000-05-17 | $11.75 | $18.33 | 24,400 | — | — |
| 2000-05-16 | $11.91 | $18.57 | 46,800 | — | — |
| 2000-05-15 | $11.94 | $18.62 | 46,800 | — | — |
| 2000-05-12 | $11.94 | $18.62 | 76,800 | — | — |
| 2000-05-11 | $11.97 | $18.67 | 76,200 | — | — |
| 2000-05-10 | $11.94 | $18.62 | 75,000 | — | — |
| 2000-05-09 | $12.25 | $19.11 | 28,000 | — | — |
| 2000-05-08 | $12.41 | $19.35 | 33,600 | — | — |
| 2000-05-05 | $12.56 | $19.60 | 92,000 | — | — |
| 2000-05-04 | $12.59 | $19.64 | 81,800 | — | — |
| 2000-05-03 | $12.59 | $19.64 | 61,000 | — | — |
| 2000-05-02 | $12.69 | $19.79 | 68,400 | — | — |
| 2000-05-01 | $12.69 | $19.79 | 25,400 | — | — |
| 2000-04-28 | $12.63 | $19.69 | 29,000 | — | — |
| 2000-04-27 | $12.63 | $19.69 | 27,000 | — | — |
| 2000-04-26 | $12.69 | $19.79 | 68,400 | — | — |
| 2000-04-25 | $12.56 | $19.60 | 77,400 | — | — |
| 2000-04-24 | $12.34 | $19.25 | 44,200 | — | — |
| 2000-04-20 | $12.19 | $19.01 | 42,800 | — | — |
| 2000-04-19 | $12.00 | $18.72 | 42,600 | — | — |
| 2000-04-18 | $11.94 | $18.62 | 57,400 | — | — |
| 2000-04-17 | $11.59 | $18.08 | 116,400 | — | — |
| 2000-04-14 | $11.88 | $18.52 | 88,400 | — | — |
| 2000-04-13 | $11.84 | $18.47 | 48,600 | — | — |
| 2000-04-12 | $11.78 | $18.38 | 43,600 | — | — |
| 2000-04-11 | $11.63 | $18.01 | 76,000 | — | — |
| 2000-04-10 | $11.59 | $17.96 | 116,400 | — | — |
| 2000-04-07 | $11.69 | $18.11 | 49,400 | — | — |
| 2000-04-06 | $11.44 | $17.72 | 77,200 | — | — |
| 2000-04-05 | $11.19 | $17.33 | 100,800 | — | — |
| 2000-04-04 | $11.53 | $17.87 | 103,400 | — | — |
| 2000-04-03 | $11.94 | $18.50 | 68,200 | — | — |
| 2000-03-31 | $11.75 | $18.21 | 180,800 | — | — |
| 2000-03-30 | $12.22 | $18.93 | 74,800 | — | — |
| 2000-03-29 | $12.25 | $18.98 | 54,000 | — | — |
| 2000-03-28 | $12.84 | $19.90 | 89,000 | — | — |
| 2000-03-27 | $12.84 | $19.90 | 209,600 | — | — |
| 2000-03-24 | $13.22 | $20.48 | 144,200 | — | — |
| 2000-03-23 | $13.91 | $21.55 | 95,800 | — | — |
| 2000-03-22 | $13.69 | $21.21 | 94,000 | — | — |
| 2000-03-21 | $13.81 | $21.40 | 149,800 | — | — |
| 2000-03-20 | $13.25 | $20.53 | 179,600 | — | — |
| 2000-03-17 | $13.16 | $20.39 | 67,200 | — | — |
| 2000-03-16 | $13.19 | $20.43 | 40,400 | — | — |
| 2000-03-15 | $13.16 | $20.39 | 33,800 | — | — |
| 2000-03-14 | $13.13 | $20.34 | 71,400 | — | — |
| 2000-03-13 | $12.81 | $19.85 | 329,000 | — | — |
| 2000-03-10 | $12.94 | $20.05 | 141,800 | — | — |
| 2000-03-09 | $12.97 | $20.09 | 37,400 | — | — |
| 2000-03-08 | $12.97 | $20.09 | 106,200 | — | — |
| 2000-03-07 | $12.91 | $20.00 | 116,400 | — | — |
| 2000-03-06 | $12.88 | $19.95 | 89,600 | — | — |
| 2000-03-03 | $13.09 | $20.29 | 135,800 | — | — |
| 2000-03-02 | $12.75 | $19.76 | 77,800 | — | — |
| 2000-03-01 | $12.59 | $19.51 | 241,000 | — | — |
| 2000-02-29 | $12.59 | $19.51 | 400,600 | — | — |
| 2000-02-28 | $12.28 | $19.03 | 48,800 | — | — |
| 2000-02-25 | $12.06 | $18.69 | 139,400 | — | — |
| 2000-02-24 | $12.00 | $18.59 | 297,000 | — | — |
| 2000-02-23 | $12.38 | $19.17 | 109,600 | — | — |
| 2000-02-22 | $12.09 | $18.74 | 137,000 | — | — |
| 2000-02-18 | $12.31 | $19.08 | 173,000 | — | — |
| 2000-02-17 | $12.63 | $19.56 | 205,200 | — | — |
| 2000-02-16 | $11.63 | $18.01 | 172,800 | — | — |
| 2000-02-15 | $11.22 | $17.38 | 107,200 | — | — |
| 2000-02-14 | $11.03 | $17.09 | 79,600 | — | — |
| 2000-02-11 | $10.70 | $16.58 | 164,800 | — | — |
| 2000-02-10 | $10.78 | $16.71 | 140,600 | — | — |
| 2000-02-09 | $10.56 | $16.37 | 75,200 | — | — |
| 2000-02-08 | $10.59 | $16.41 | 160,800 | — | — |
| 2000-02-07 | $10.88 | $16.85 | 109,000 | — | — |
| 2000-02-04 | $10.94 | $16.95 | 228,800 | — | — |
| 2000-02-03 | $10.50 | $16.27 | 296,600 | — | — |
| 2000-02-02 | $10.22 | $15.83 | 364,400 | — | — |
| 2000-02-01 | $10.31 | $15.98 | 477,400 | — | — |
| 2000-01-31 | $10.25 | $15.88 | 161,000 | — | — |
| 2000-01-28 | $10.09 | $15.64 | 129,800 | — | — |
| 2000-01-27 | $10.25 | $15.88 | 50,400 | — | — |
| 2000-01-26 | $10.25 | $15.88 | 67,800 | — | — |
| 2000-01-25 | $10.28 | $15.93 | 143,400 | — | — |
| 2000-01-24 | $10.56 | $16.37 | 93,800 | — | — |
| 2000-01-21 | $10.59 | $16.41 | 310,400 | — | — |
| 2000-01-20 | $10.16 | $15.74 | 151,200 | — | — |
| 2000-01-19 | $10.06 | $15.59 | 79,200 | — | — |
| 2000-01-18 | $9.91 | $15.35 | 92,800 | — | — |
| 2000-01-14 | $10.13 | $15.69 | 114,000 | — | — |
| 2000-01-13 | $9.69 | $15.01 | 209,200 | — | — |
| 2000-01-12 | $10.00 | $15.49 | 127,600 | — | — |
| 2000-01-11 | $10.03 | $15.42 | 75,800 | — | — |
| 2000-01-10 | $10.13 | $15.57 | 226,200 | — | — |
| 2000-01-07 | $10.13 | $15.57 | 121,000 | — | — |
| 2000-01-06 | $10.09 | $15.52 | 127,800 | — | — |
| 2000-01-05 | $10.06 | $15.47 | 54,800 | — | — |
| 2000-01-04 | $10.19 | $15.66 | 124,800 | — | — |
| 2000-01-03 | $10.16 | $15.62 | 241,600 | — | — |