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
- 1992-04-16 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 | $12.13 | $12.36 | 281,500 | — | — |
| 2000-12-28 | $11.56 | $11.78 | 281,600 | — | — |
| 2000-12-27 | $11.00 | $11.21 | 278,800 | — | — |
| 2000-12-26 | $10.44 | $10.64 | 235,100 | — | — |
| 2000-12-22 | $10.25 | $10.45 | 221,400 | — | — |
| 2000-12-21 | $10.13 | $10.32 | 137,900 | — | — |
| 2000-12-20 | $9.94 | $10.13 | 208,400 | — | — |
| 2000-12-19 | $10.06 | $10.26 | 208,200 | — | — |
| 2000-12-18 | $9.94 | $10.13 | 213,600 | — | — |
| 2000-12-15 | $9.94 | $10.13 | 235,500 | — | — |
| 2000-12-14 | $9.88 | $10.06 | 164,700 | — | — |
| 2000-12-13 | $10.00 | $10.19 | 254,600 | — | — |
| 2000-12-12 | $10.38 | $10.57 | 391,500 | — | — |
| 2000-12-11 | $10.13 | $10.32 | 211,300 | — | — |
| 2000-12-08 | $10.13 | $10.32 | 735,900 | — | — |
| 2000-12-07 | $9.88 | $10.06 | 150,200 | — | — |
| 2000-12-06 | $9.94 | $10.13 | 233,300 | — | — |
| 2000-12-05 | $10.06 | $10.26 | 133,200 | — | — |
| 2000-12-04 | $10.31 | $10.51 | 337,100 | — | — |
| 2000-12-01 | $10.00 | $10.19 | 140,300 | — | — |
| 2000-11-30 | $9.75 | $9.94 | 186,800 | — | — |
| 2000-11-29 | $9.88 | $10.06 | 101,300 | — | — |
| 2000-11-28 | $10.00 | $10.19 | 392,700 | — | — |
| 2000-11-27 | $10.31 | $10.51 | 297,000 | — | — |
| 2000-11-24 | $10.38 | $10.57 | 118,300 | — | — |
| 2000-11-22 | $10.13 | $10.32 | 439,100 | — | — |
| 2000-11-21 | $10.44 | $10.64 | 569,000 | — | — |
| 2000-11-20 | $10.00 | $10.19 | 195,900 | — | — |
| 2000-11-17 | $10.19 | $10.38 | 570,300 | — | — |
| 2000-11-16 | $9.69 | $9.87 | 292,600 | — | — |
| 2000-11-15 | $10.25 | $10.45 | 241,600 | — | — |
| 2000-11-14 | $10.31 | $10.51 | 607,700 | — | — |
| 2000-11-13 | $9.94 | $10.13 | 90,000 | — | — |
| 2000-11-10 | $10.13 | $10.31 | 93,400 | — | — |
| 2000-11-09 | $10.25 | $10.44 | 105,900 | — | — |
| 2000-11-08 | $10.50 | $10.69 | 601,200 | — | — |
| 2000-11-07 | $10.50 | $10.69 | 284,200 | — | — |
| 2000-11-06 | $10.69 | $10.88 | 331,900 | — | — |
| 2000-11-03 | $10.81 | $11.01 | 99,300 | — | — |
| 2000-11-02 | $11.00 | $11.20 | 510,900 | — | — |
| 2000-11-01 | $11.25 | $11.45 | 146,600 | — | — |
| 2000-10-31 | $11.38 | $11.58 | 137,500 | — | — |
| 2000-10-30 | $11.56 | $11.77 | 182,300 | — | — |
| 2000-10-27 | $11.13 | $11.33 | 590,200 | — | — |
| 2000-10-26 | $11.63 | $11.84 | 623,200 | — | — |
| 2000-10-25 | $11.81 | $12.03 | 153,400 | — | — |
| 2000-10-24 | $11.75 | $11.96 | 303,800 | — | — |
| 2000-10-23 | $11.19 | $11.39 | 380,400 | — | — |
| 2000-10-20 | $11.38 | $11.58 | 99,100 | — | — |
| 2000-10-19 | $11.50 | $11.71 | 97,800 | — | — |
| 2000-10-18 | $11.50 | $11.71 | 235,800 | — | — |
| 2000-10-17 | $11.38 | $11.58 | 162,800 | — | — |
| 2000-10-16 | $11.50 | $11.71 | 103,500 | — | — |
| 2000-10-13 | $11.38 | $11.58 | 194,600 | — | — |
| 2000-10-12 | $11.00 | $11.20 | 375,300 | — | — |
| 2000-10-11 | $11.31 | $11.52 | 434,000 | — | — |
| 2000-10-10 | $11.50 | $11.71 | 122,000 | — | — |
| 2000-10-09 | $11.81 | $12.03 | 225,200 | — | — |
| 2000-10-06 | $11.69 | $11.90 | 385,900 | — | — |
| 2000-10-05 | $11.50 | $11.71 | 212,200 | — | — |
| 2000-10-04 | $11.56 | $11.77 | 176,800 | — | — |
| 2000-10-03 | $11.69 | $11.90 | 91,200 | — | — |
| 2000-10-02 | $11.56 | $11.77 | 293,900 | — | — |
| 2000-09-29 | $11.88 | $12.09 | 295,900 | — | — |
| 2000-09-28 | $11.31 | $11.52 | 116,000 | — | — |
| 2000-09-27 | $10.94 | $11.14 | 147,000 | — | — |
| 2000-09-26 | $10.94 | $11.14 | 201,700 | — | — |
| 2000-09-25 | $10.94 | $11.14 | 145,900 | — | — |
| 2000-09-22 | $10.56 | $10.75 | 711,100 | — | — |
| 2000-09-21 | $10.44 | $10.63 | 290,500 | — | — |
| 2000-09-20 | $10.06 | $10.24 | 279,300 | — | — |
| 2000-09-19 | $10.19 | $10.37 | 223,500 | — | — |
| 2000-09-18 | $10.31 | $10.50 | 80,500 | — | — |
| 2000-09-15 | $10.44 | $10.63 | 156,100 | — | — |
| 2000-09-14 | $10.56 | $10.75 | 212,800 | — | — |
| 2000-09-13 | $10.44 | $10.63 | 237,100 | — | — |
| 2000-09-12 | $10.50 | $10.69 | 241,600 | — | — |
| 2000-09-11 | $10.56 | $10.75 | 204,200 | — | — |
| 2000-09-08 | $10.25 | $10.44 | 144,600 | — | — |
| 2000-09-07 | $10.44 | $10.63 | 97,900 | — | — |
| 2000-09-06 | $10.50 | $10.69 | 248,900 | — | — |
| 2000-09-05 | $10.38 | $10.56 | 88,600 | — | — |
| 2000-09-01 | $10.50 | $10.69 | 64,500 | — | — |
| 2000-08-31 | $10.50 | $10.69 | 184,700 | — | — |
| 2000-08-30 | $10.63 | $10.82 | 150,100 | — | — |
| 2000-08-29 | $11.00 | $11.20 | 421,000 | — | — |
| 2000-08-28 | $11.13 | $11.33 | 257,100 | — | — |
| 2000-08-25 | $10.75 | $10.94 | 193,300 | — | — |
| 2000-08-24 | $10.94 | $11.14 | 166,400 | — | — |
| 2000-08-23 | $10.75 | $10.94 | 87,600 | — | — |
| 2000-08-22 | $10.88 | $11.07 | 159,500 | — | — |
| 2000-08-21 | $10.69 | $10.88 | 540,400 | — | — |
| 2000-08-18 | $10.00 | $10.18 | 2,944,600 | — | — |
| 2000-08-17 | $10.88 | $11.07 | 348,400 | — | — |
| 2000-08-16 | $11.50 | $11.71 | 334,000 | — | — |
| 2000-08-15 | $12.00 | $12.22 | 203,200 | — | — |
| 2000-08-14 | $12.25 | $12.47 | 158,500 | — | — |
| 2000-08-11 | $12.13 | $12.34 | 311,800 | — | — |
| 2000-08-10 | $12.19 | $12.40 | 120,000 | — | — |
| 2000-08-09 | $12.88 | $13.10 | 273,100 | — | — |
| 2000-08-08 | $12.94 | $13.16 | 129,700 | — | — |
| 2000-08-07 | $12.81 | $13.03 | 128,300 | — | — |
| 2000-08-04 | $12.94 | $13.16 | 194,500 | — | — |
| 2000-08-03 | $12.94 | $13.16 | 85,300 | — | — |
| 2000-08-02 | $12.94 | $13.16 | 232,900 | — | — |
| 2000-08-01 | $12.88 | $13.10 | 116,100 | — | — |
| 2000-07-31 | $12.88 | $13.10 | 169,200 | — | — |
| 2000-07-28 | $12.94 | $13.16 | 255,200 | — | — |
| 2000-07-27 | $13.00 | $13.22 | 180,900 | — | — |
| 2000-07-26 | $12.94 | $13.16 | 319,000 | — | — |
| 2000-07-25 | $13.06 | $13.29 | 208,800 | — | — |
| 2000-07-24 | $12.81 | $13.03 | 134,000 | — | — |
| 2000-07-21 | $12.88 | $13.10 | 84,000 | — | — |
| 2000-07-20 | $13.06 | $13.29 | 257,100 | — | — |
| 2000-07-19 | $12.94 | $13.16 | 110,600 | — | — |
| 2000-07-18 | $12.88 | $13.10 | 140,000 | — | — |
| 2000-07-17 | $12.81 | $13.03 | 184,500 | — | — |
| 2000-07-14 | $13.06 | $13.29 | 199,200 | — | — |
| 2000-07-13 | $13.00 | $13.22 | 236,000 | — | — |
| 2000-07-12 | $12.56 | $12.78 | 104,600 | — | — |
| 2000-07-11 | $12.13 | $12.33 | 262,500 | — | — |
| 2000-07-10 | $11.94 | $12.14 | 88,100 | — | — |
| 2000-07-07 | $11.88 | $12.08 | 400,000 | — | — |
| 2000-07-06 | $12.19 | $12.40 | 271,500 | — | — |
| 2000-07-05 | $12.25 | $12.46 | 161,600 | — | — |
| 2000-07-03 | $11.94 | $12.14 | 70,000 | — | — |
| 2000-06-30 | $12.25 | $12.46 | 616,000 | — | — |
| 2000-06-29 | $11.69 | $11.89 | 105,900 | — | — |
| 2000-06-28 | $11.56 | $11.76 | 182,200 | — | — |
| 2000-06-27 | $11.38 | $11.57 | 71,900 | — | — |
| 2000-06-26 | $10.81 | $11.00 | 193,200 | — | — |
| 2000-06-23 | $10.69 | $10.87 | 550,000 | — | — |
| 2000-06-22 | $10.94 | $11.13 | 407,200 | — | — |
| 2000-06-21 | $11.25 | $11.44 | 269,700 | — | — |
| 2000-06-20 | $11.31 | $11.51 | 219,600 | — | — |
| 2000-06-19 | $11.56 | $11.76 | 98,600 | — | — |
| 2000-06-16 | $12.13 | $12.33 | 177,600 | — | — |
| 2000-06-15 | $12.25 | $12.46 | 114,000 | — | — |
| 2000-06-14 | $12.38 | $12.59 | 208,500 | — | — |
| 2000-06-13 | $12.19 | $12.40 | 149,100 | — | — |
| 2000-06-12 | $12.19 | $12.40 | 65,100 | — | — |
| 2000-06-09 | $12.31 | $12.53 | 86,700 | — | — |
| 2000-06-08 | $12.31 | $12.53 | 58,700 | — | — |
| 2000-06-07 | $12.50 | $12.72 | 104,600 | — | — |
| 2000-06-06 | $12.50 | $12.72 | 203,700 | — | — |
| 2000-06-05 | $12.44 | $12.65 | 229,600 | — | — |
| 2000-06-02 | $12.94 | $13.16 | 304,900 | — | — |
| 2000-06-01 | $12.81 | $13.03 | 141,200 | — | — |
| 2000-05-31 | $12.50 | $12.72 | 261,300 | — | — |
| 2000-05-30 | $12.63 | $12.84 | 340,000 | — | — |
| 2000-05-26 | $12.81 | $13.03 | 52,400 | — | — |
| 2000-05-25 | $13.06 | $13.29 | 314,800 | — | — |
| 2000-05-24 | $13.56 | $13.80 | 478,200 | — | — |
| 2000-05-23 | $12.75 | $12.97 | 194,000 | — | — |
| 2000-05-22 | $13.25 | $13.48 | 115,600 | — | — |
| 2000-05-19 | $13.25 | $13.48 | 166,700 | — | — |
| 2000-05-18 | $13.88 | $14.11 | 429,900 | — | — |
| 2000-05-17 | $13.94 | $14.18 | 242,900 | — | — |
| 2000-05-16 | $14.38 | $14.62 | 1,217,000 | — | — |
| 2000-05-15 | $13.56 | $13.80 | 424,500 | — | — |
| 2000-05-12 | $13.50 | $13.73 | 1,157,500 | — | — |
| 2000-05-11 | $11.94 | $12.14 | 494,900 | — | — |
| 2000-05-10 | $12.06 | $12.26 | 478,100 | — | — |
| 2000-05-09 | $11.75 | $11.94 | 97,900 | — | — |
| 2000-05-08 | $11.75 | $11.94 | 63,300 | — | — |
| 2000-05-05 | $11.69 | $11.88 | 110,800 | — | — |
| 2000-05-04 | $11.94 | $12.13 | 132,200 | — | — |
| 2000-05-03 | $11.81 | $12.01 | 114,500 | — | — |
| 2000-05-02 | $12.00 | $12.20 | 241,200 | — | — |
| 2000-05-01 | $11.94 | $12.13 | 310,400 | — | — |
| 2000-04-28 | $11.88 | $12.07 | 204,700 | — | — |
| 2000-04-27 | $11.81 | $12.01 | 81,600 | — | — |
| 2000-04-26 | $11.88 | $12.07 | 186,500 | — | — |
| 2000-04-25 | $11.88 | $12.07 | 93,900 | — | — |
| 2000-04-24 | $11.25 | $11.44 | 100,100 | — | — |
| 2000-04-20 | $11.94 | $12.13 | 451,200 | — | — |
| 2000-04-19 | $11.63 | $11.82 | 178,200 | — | — |
| 2000-04-18 | $12.13 | $12.32 | 210,900 | — | — |
| 2000-04-17 | $12.00 | $12.20 | 177,700 | — | — |
| 2000-04-14 | $11.75 | $11.94 | 167,300 | — | — |
| 2000-04-13 | $12.13 | $12.32 | 552,200 | — | — |
| 2000-04-12 | $12.06 | $12.26 | 1,189,600 | — | — |
| 2000-04-11 | $11.00 | $11.18 | 249,900 | — | — |
| 2000-04-10 | $10.69 | $10.86 | 200,700 | — | — |
| 2000-04-07 | $10.94 | $11.12 | 268,400 | — | — |
| 2000-04-06 | $10.81 | $10.99 | 131,700 | — | — |
| 2000-04-05 | $10.56 | $10.74 | 151,700 | — | — |
| 2000-04-04 | $10.81 | $10.99 | 351,400 | — | — |
| 2000-04-03 | $11.06 | $11.24 | 104,100 | — | — |
| 2000-03-31 | $11.38 | $11.56 | 389,400 | — | — |
| 2000-03-30 | $11.38 | $11.56 | 283,900 | — | — |
| 2000-03-29 | $11.06 | $11.24 | 103,500 | — | — |
| 2000-03-28 | $10.94 | $11.12 | 418,100 | — | — |
| 2000-03-27 | $11.00 | $11.18 | 685,400 | — | — |
| 2000-03-24 | $11.75 | $11.94 | 66,000 | — | — |
| 2000-03-23 | $11.63 | $11.82 | 126,400 | — | — |
| 2000-03-22 | $12.06 | $12.26 | 408,300 | — | — |
| 2000-03-21 | $12.00 | $12.20 | 366,800 | — | — |
| 2000-03-20 | $11.69 | $11.88 | 180,900 | — | — |
| 2000-03-17 | $11.44 | $11.63 | 190,900 | — | — |
| 2000-03-16 | $12.00 | $12.20 | 551,400 | — | — |
| 2000-03-15 | $10.81 | $10.99 | 363,200 | — | — |
| 2000-03-14 | $10.06 | $10.23 | 170,400 | — | — |
| 2000-03-13 | $10.19 | $10.36 | 115,000 | — | — |
| 2000-03-10 | $10.38 | $10.55 | 370,700 | — | — |
| 2000-03-09 | $10.19 | $10.36 | 299,200 | — | — |
| 2000-03-08 | $10.69 | $10.86 | 100,800 | — | — |
| 2000-03-07 | $10.88 | $11.05 | 225,700 | — | — |
| 2000-03-06 | $11.25 | $11.44 | 161,700 | — | — |
| 2000-03-03 | $11.19 | $11.37 | 232,600 | — | — |
| 2000-03-02 | $10.69 | $10.86 | 157,300 | — | — |
| 2000-03-01 | $10.88 | $11.05 | 94,100 | — | — |
| 2000-02-29 | $11.00 | $11.18 | 132,100 | — | — |
| 2000-02-28 | $11.38 | $11.56 | 195,400 | — | — |
| 2000-02-25 | $11.13 | $11.31 | 217,800 | — | — |
| 2000-02-24 | $10.88 | $11.05 | 228,200 | — | — |
| 2000-02-23 | $10.81 | $10.99 | 90,600 | — | — |
| 2000-02-22 | $10.81 | $10.99 | 217,100 | — | — |
| 2000-02-18 | $10.56 | $10.74 | 218,800 | — | — |
| 2000-02-17 | $10.75 | $10.93 | 229,800 | — | — |
| 2000-02-16 | $11.00 | $11.18 | 266,700 | — | — |
| 2000-02-15 | $11.13 | $11.31 | 308,600 | — | — |
| 2000-02-14 | $11.13 | $11.31 | 355,200 | — | — |
| 2000-02-11 | $10.19 | $10.36 | 655,500 | — | — |
| 2000-02-10 | $10.75 | $10.92 | 335,900 | — | — |
| 2000-02-09 | $11.38 | $11.55 | 110,900 | — | — |
| 2000-02-08 | $11.50 | $11.68 | 214,700 | — | — |
| 2000-02-07 | $11.94 | $12.12 | 511,500 | — | — |
| 2000-02-04 | $10.75 | $10.92 | 1,447,700 | — | — |
| 2000-02-03 | $11.81 | $12.00 | 219,800 | — | — |
| 2000-02-02 | $11.81 | $12.00 | 520,600 | — | — |
| 2000-02-01 | $11.88 | $12.06 | 174,000 | — | — |
| 2000-01-31 | $11.63 | $11.81 | 193,700 | — | — |
| 2000-01-28 | $11.44 | $11.61 | 128,000 | — | — |
| 2000-01-27 | $11.88 | $12.06 | 214,700 | — | — |
| 2000-01-26 | $12.13 | $12.31 | 364,500 | — | — |
| 2000-01-25 | $12.13 | $12.31 | 179,200 | — | — |
| 2000-01-24 | $13.06 | $13.27 | 336,000 | — | — |
| 2000-01-21 | $12.81 | $13.01 | 176,500 | — | — |
| 2000-01-20 | $12.94 | $13.14 | 210,700 | — | — |
| 2000-01-19 | $13.63 | $13.84 | 371,800 | — | — |
| 2000-01-18 | $13.88 | $14.09 | 855,800 | — | — |
| 2000-01-14 | $13.50 | $13.71 | 483,700 | — | — |
| 2000-01-13 | $12.31 | $12.50 | 146,500 | — | — |
| 2000-01-12 | $12.56 | $12.76 | 225,000 | — | — |
| 2000-01-11 | $12.38 | $12.57 | 165,200 | — | — |
| 2000-01-10 | $13.06 | $13.27 | 183,300 | — | — |
| 2000-01-07 | $13.50 | $13.71 | 776,700 | — | — |
| 2000-01-06 | $13.69 | $13.90 | 962,200 | — | — |
| 2000-01-05 | $12.75 | $12.95 | 148,600 | — | — |
| 2000-01-04 | $12.56 | $12.76 | 178,900 | — | — |
| 2000-01-03 | $12.25 | $12.44 | 257,600 | — | — |