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 | $11.00 | $12.88 | 161,900 | — | — |
| 2000-12-28 | $10.38 | $12.14 | 100,100 | — | — |
| 2000-12-27 | $10.13 | $11.85 | 170,300 | — | — |
| 2000-12-26 | $10.00 | $11.71 | 161,700 | — | — |
| 2000-12-22 | $10.00 | $11.71 | 125,900 | — | — |
| 2000-12-21 | $9.94 | $11.63 | 218,000 | — | — |
| 2000-12-20 | $9.19 | $10.75 | 120,400 | — | — |
| 2000-12-19 | $9.94 | $11.63 | 127,700 | — | — |
| 2000-12-18 | $10.06 | $11.78 | 207,600 | — | — |
| 2000-12-15 | $10.38 | $12.14 | 151,500 | — | — |
| 2000-12-14 | $10.38 | $12.14 | 142,300 | — | — |
| 2000-12-13 | $10.50 | $12.29 | 102,400 | — | — |
| 2000-12-12 | $10.69 | $12.51 | 162,300 | — | — |
| 2000-12-11 | $10.88 | $12.73 | 98,200 | — | — |
| 2000-12-08 | $10.56 | $12.36 | 145,200 | — | — |
| 2000-12-07 | $9.81 | $11.49 | 87,700 | — | — |
| 2000-12-06 | $9.75 | $11.41 | 111,100 | — | — |
| 2000-12-05 | $10.38 | $12.14 | 157,700 | — | — |
| 2000-12-04 | $9.94 | $11.63 | 215,600 | — | — |
| 2000-12-01 | $10.00 | $11.71 | 299,000 | — | — |
| 2000-11-30 | $9.88 | $11.56 | 156,900 | — | — |
| 2000-11-29 | $10.81 | $12.66 | 66,900 | — | — |
| 2000-11-28 | $10.88 | $12.73 | 132,100 | — | — |
| 2000-11-27 | $11.63 | $13.61 | 69,300 | — | — |
| 2000-11-24 | $12.19 | $14.27 | 44,500 | — | — |
| 2000-11-22 | $11.38 | $13.31 | 186,800 | — | — |
| 2000-11-21 | $11.44 | $13.39 | 175,600 | — | — |
| 2000-11-20 | $12.25 | $14.34 | 67,600 | — | — |
| 2000-11-17 | $12.81 | $15.00 | 141,900 | — | — |
| 2000-11-16 | $13.25 | $15.51 | 102,000 | — | — |
| 2000-11-15 | $13.75 | $16.09 | 162,500 | — | — |
| 2000-11-14 | $14.50 | $16.97 | 94,300 | — | — |
| 2000-11-13 | $13.00 | $15.22 | 137,800 | — | — |
| 2000-11-10 | $13.31 | $15.58 | 27,700 | — | — |
| 2000-11-09 | $13.38 | $15.66 | 29,000 | — | — |
| 2000-11-08 | $13.25 | $15.51 | 53,300 | — | — |
| 2000-11-07 | $13.63 | $15.95 | 33,500 | — | — |
| 2000-11-06 | $13.69 | $16.02 | 44,300 | — | — |
| 2000-11-03 | $13.44 | $15.73 | 53,500 | — | — |
| 2000-11-02 | $13.81 | $16.17 | 162,400 | — | — |
| 2000-11-01 | $13.63 | $15.95 | 126,500 | — | — |
| 2000-10-31 | $13.88 | $16.24 | 136,300 | — | — |
| 2000-10-30 | $12.88 | $15.07 | 74,400 | — | — |
| 2000-10-27 | $12.44 | $14.56 | 26,800 | — | — |
| 2000-10-26 | $12.06 | $14.12 | 213,100 | — | — |
| 2000-10-25 | $11.44 | $13.39 | 47,400 | — | — |
| 2000-10-24 | $11.88 | $13.90 | 222,400 | — | — |
| 2000-10-23 | $11.88 | $13.90 | 61,600 | — | — |
| 2000-10-20 | $12.00 | $14.05 | 108,900 | — | — |
| 2000-10-19 | $11.94 | $13.97 | 182,000 | — | — |
| 2000-10-18 | $11.00 | $12.88 | 119,100 | — | — |
| 2000-10-17 | $11.19 | $13.10 | 93,300 | — | — |
| 2000-10-16 | $11.25 | $13.17 | 427,400 | — | — |
| 2000-10-13 | $11.50 | $13.46 | 148,500 | — | — |
| 2000-10-12 | $11.50 | $13.46 | 248,400 | — | — |
| 2000-10-11 | $11.56 | $13.53 | 233,200 | — | — |
| 2000-10-10 | $12.00 | $14.05 | 64,200 | — | — |
| 2000-10-09 | $12.31 | $14.41 | 30,800 | — | — |
| 2000-10-06 | $12.25 | $14.34 | 62,600 | — | — |
| 2000-10-05 | $12.81 | $15.00 | 55,700 | — | — |
| 2000-10-04 | $12.63 | $14.74 | 187,100 | — | — |
| 2000-10-03 | $12.44 | $14.52 | 753,300 | — | — |
| 2000-10-02 | $13.00 | $15.18 | 109,600 | — | — |
| 2000-09-29 | $13.56 | $15.84 | 217,300 | — | — |
| 2000-09-28 | $13.06 | $15.25 | 221,400 | — | — |
| 2000-09-27 | $13.00 | $15.18 | 222,600 | — | — |
| 2000-09-26 | $13.31 | $15.55 | 51,400 | — | — |
| 2000-09-25 | $13.50 | $15.76 | 117,200 | — | — |
| 2000-09-22 | $13.75 | $16.06 | 185,200 | — | — |
| 2000-09-21 | $13.94 | $16.28 | 25,700 | — | — |
| 2000-09-20 | $14.31 | $16.71 | 44,400 | — | — |
| 2000-09-19 | $13.75 | $16.06 | 40,900 | — | — |
| 2000-09-18 | $13.69 | $15.98 | 88,500 | — | — |
| 2000-09-15 | $14.19 | $16.57 | 86,500 | — | — |
| 2000-09-14 | $14.38 | $16.79 | 60,800 | — | — |
| 2000-09-13 | $13.88 | $16.20 | 56,000 | — | — |
| 2000-09-12 | $14.06 | $16.42 | 86,800 | — | — |
| 2000-09-11 | $13.75 | $16.06 | 65,800 | — | — |
| 2000-09-08 | $13.63 | $15.91 | 90,400 | — | — |
| 2000-09-07 | $14.00 | $16.35 | 96,900 | — | — |
| 2000-09-06 | $13.38 | $15.62 | 138,100 | — | — |
| 2000-09-05 | $13.31 | $15.55 | 258,100 | — | — |
| 2000-09-01 | $13.56 | $15.84 | 145,300 | — | — |
| 2000-08-31 | $13.69 | $15.98 | 56,400 | — | — |
| 2000-08-30 | $13.63 | $15.91 | 171,800 | — | — |
| 2000-08-29 | $13.63 | $15.91 | 67,600 | — | — |
| 2000-08-28 | $13.50 | $15.76 | 96,100 | — | — |
| 2000-08-25 | $13.38 | $15.62 | 54,900 | — | — |
| 2000-08-24 | $13.38 | $15.62 | 79,600 | — | — |
| 2000-08-23 | $13.63 | $15.91 | 134,800 | — | — |
| 2000-08-22 | $13.44 | $15.69 | 487,000 | — | — |
| 2000-08-21 | $13.56 | $15.84 | 236,100 | — | — |
| 2000-08-18 | $13.31 | $15.55 | 245,200 | — | — |
| 2000-08-17 | $12.88 | $15.03 | 129,500 | — | — |
| 2000-08-16 | $13.00 | $15.18 | 50,600 | — | — |
| 2000-08-15 | $13.00 | $15.18 | 72,800 | — | — |
| 2000-08-14 | $13.13 | $15.33 | 53,100 | — | — |
| 2000-08-11 | $13.00 | $15.18 | 217,900 | — | — |
| 2000-08-10 | $13.13 | $15.33 | 160,200 | — | — |
| 2000-08-09 | $13.06 | $15.25 | 95,700 | — | — |
| 2000-08-08 | $13.13 | $15.33 | 264,200 | — | — |
| 2000-08-07 | $13.75 | $16.06 | 290,500 | — | — |
| 2000-08-04 | $12.81 | $14.96 | 78,200 | — | — |
| 2000-08-03 | $13.13 | $15.33 | 60,900 | — | — |
| 2000-08-02 | $13.44 | $15.69 | 131,800 | — | — |
| 2000-08-01 | $13.38 | $15.62 | 103,900 | — | — |
| 2000-07-31 | $13.50 | $15.76 | 314,700 | — | — |
| 2000-07-28 | $12.88 | $15.03 | 115,200 | — | — |
| 2000-07-27 | $13.69 | $15.98 | 111,600 | — | — |
| 2000-07-26 | $14.00 | $16.35 | 111,800 | — | — |
| 2000-07-25 | $14.25 | $16.64 | 95,300 | — | — |
| 2000-07-24 | $14.06 | $16.42 | 82,300 | — | — |
| 2000-07-21 | $14.44 | $16.86 | 59,900 | — | — |
| 2000-07-20 | $14.75 | $17.22 | 34,800 | — | — |
| 2000-07-19 | $15.06 | $17.59 | 94,200 | — | — |
| 2000-07-18 | $15.00 | $17.52 | 221,700 | — | — |
| 2000-07-17 | $15.94 | $18.61 | 156,500 | — | — |
| 2000-07-14 | $15.31 | $17.88 | 620,700 | — | — |
| 2000-07-13 | $15.19 | $17.73 | 199,800 | — | — |
| 2000-07-12 | $15.13 | $17.66 | 168,800 | — | — |
| 2000-07-11 | $15.50 | $18.10 | 189,100 | — | — |
| 2000-07-10 | $14.88 | $17.37 | 147,400 | — | — |
| 2000-07-07 | $14.94 | $17.44 | 126,900 | — | — |
| 2000-07-06 | $15.06 | $17.59 | 252,800 | — | — |
| 2000-07-05 | $14.75 | $17.22 | 205,500 | — | — |
| 2000-07-03 | $14.75 | $17.22 | 78,500 | — | — |
| 2000-06-30 | $14.75 | $17.19 | 239,600 | — | — |
| 2000-06-29 | $14.00 | $16.31 | 186,900 | — | — |
| 2000-06-28 | $15.00 | $17.48 | 164,200 | — | — |
| 2000-06-27 | $14.50 | $16.90 | 61,100 | — | — |
| 2000-06-26 | $14.94 | $17.41 | 229,300 | — | — |
| 2000-06-23 | $14.75 | $17.19 | 205,500 | — | — |
| 2000-06-22 | $14.44 | $16.82 | 189,200 | — | — |
| 2000-06-21 | $14.77 | $17.21 | 99,600 | — | — |
| 2000-06-20 | $14.81 | $17.26 | 234,100 | — | — |
| 2000-06-19 | $14.44 | $16.82 | 66,700 | — | — |
| 2000-06-16 | $14.00 | $16.31 | 197,300 | — | — |
| 2000-06-15 | $14.00 | $16.31 | 95,200 | — | — |
| 2000-06-14 | $14.13 | $16.46 | 380,700 | — | — |
| 2000-06-13 | $14.00 | $16.31 | 217,800 | — | — |
| 2000-06-12 | $13.63 | $15.88 | 93,700 | — | — |
| 2000-06-09 | $13.69 | $15.95 | 104,600 | — | — |
| 2000-06-08 | $14.06 | $16.39 | 132,900 | — | — |
| 2000-06-07 | $14.38 | $16.75 | 477,600 | — | — |
| 2000-06-06 | $13.56 | $15.81 | 69,100 | — | — |
| 2000-06-05 | $13.50 | $15.73 | 189,700 | — | — |
| 2000-06-02 | $12.88 | $15.00 | 604,500 | — | — |
| 2000-06-01 | $12.09 | $14.09 | 326,600 | — | — |
| 2000-05-31 | $12.00 | $13.98 | 232,700 | — | — |
| 2000-05-30 | $12.00 | $13.98 | 290,100 | — | — |
| 2000-05-26 | $12.13 | $14.13 | 238,700 | — | — |
| 2000-05-25 | $11.88 | $13.84 | 243,300 | — | — |
| 2000-05-24 | $11.75 | $13.69 | 468,000 | — | — |
| 2000-05-23 | $13.00 | $15.15 | 101,200 | — | — |
| 2000-05-22 | $13.00 | $15.15 | 195,900 | — | — |
| 2000-05-19 | $13.38 | $15.59 | 60,700 | — | — |
| 2000-05-18 | $13.63 | $15.88 | 238,100 | — | — |
| 2000-05-17 | $14.19 | $16.53 | 111,000 | — | — |
| 2000-05-16 | $14.88 | $17.33 | 255,200 | — | — |
| 2000-05-15 | $14.13 | $16.46 | 195,800 | — | — |
| 2000-05-12 | $13.88 | $16.17 | 300,000 | — | — |
| 2000-05-11 | $13.50 | $15.73 | 73,800 | — | — |
| 2000-05-10 | $13.75 | $16.02 | 371,500 | — | — |
| 2000-05-09 | $14.00 | $16.31 | 344,700 | — | — |
| 2000-05-08 | $14.63 | $17.04 | 191,200 | — | — |
| 2000-05-05 | $15.50 | $18.06 | 132,700 | — | — |
| 2000-05-04 | $14.00 | $16.31 | 103,000 | — | — |
| 2000-05-03 | $13.81 | $16.10 | 327,900 | — | — |
| 2000-05-02 | $15.06 | $17.55 | 425,200 | — | — |
| 2000-05-01 | $15.69 | $18.28 | 279,900 | — | — |
| 2000-04-28 | $15.31 | $17.84 | 174,200 | — | — |
| 2000-04-27 | $14.44 | $16.82 | 97,100 | — | — |
| 2000-04-26 | $13.75 | $16.02 | 391,500 | — | — |
| 2000-04-25 | $13.44 | $15.66 | 236,000 | — | — |
| 2000-04-24 | $13.19 | $15.37 | 67,600 | — | — |
| 2000-04-20 | $14.06 | $16.39 | 268,500 | — | — |
| 2000-04-19 | $14.00 | $16.31 | 321,200 | — | — |
| 2000-04-18 | $13.25 | $15.44 | 278,000 | — | — |
| 2000-04-17 | $12.69 | $14.79 | 125,400 | — | — |
| 2000-04-14 | $12.81 | $14.93 | 128,800 | — | — |
| 2000-04-13 | $13.13 | $15.30 | 228,300 | — | — |
| 2000-04-12 | $13.44 | $15.66 | 95,500 | — | — |
| 2000-04-11 | $14.63 | $17.04 | 92,400 | — | — |
| 2000-04-10 | $15.00 | $17.48 | 98,800 | — | — |
| 2000-04-07 | $15.00 | $17.48 | 51,300 | — | — |
| 2000-04-06 | $15.06 | $17.55 | 145,500 | — | — |
| 2000-04-05 | $14.75 | $17.19 | 161,500 | — | — |
| 2000-04-04 | $15.06 | $17.55 | 213,600 | — | — |
| 2000-04-03 | $15.25 | $17.77 | 77,100 | — | — |
| 2000-03-31 | $15.75 | $18.32 | 155,200 | — | — |
| 2000-03-30 | $15.88 | $18.46 | 586,700 | — | — |
| 2000-03-29 | $15.56 | $18.10 | 235,400 | — | — |
| 2000-03-28 | $16.06 | $18.68 | 479,400 | — | — |
| 2000-03-27 | $15.25 | $17.74 | 70,800 | — | — |
| 2000-03-24 | $15.38 | $17.88 | 193,800 | — | — |
| 2000-03-23 | $15.38 | $17.88 | 326,000 | — | — |
| 2000-03-22 | $14.16 | $16.47 | 78,000 | — | — |
| 2000-03-21 | $14.94 | $17.37 | 124,300 | — | — |
| 2000-03-20 | $14.94 | $17.37 | 209,900 | — | — |
| 2000-03-17 | $15.69 | $18.25 | 131,600 | — | — |
| 2000-03-16 | $15.13 | $17.59 | 199,200 | — | — |
| 2000-03-15 | $15.50 | $18.03 | 255,700 | — | — |
| 2000-03-14 | $16.00 | $18.61 | 156,500 | — | — |
| 2000-03-13 | $16.63 | $19.34 | 257,400 | — | — |
| 2000-03-10 | $17.13 | $19.92 | 159,200 | — | — |
| 2000-03-09 | $17.38 | $20.21 | 322,600 | — | — |
| 2000-03-08 | $17.00 | $19.77 | 209,700 | — | — |
| 2000-03-07 | $17.31 | $20.14 | 358,600 | — | — |
| 2000-03-06 | $17.36 | $20.19 | 186,800 | — | — |
| 2000-03-03 | $18.00 | $20.94 | 476,100 | — | — |
| 2000-03-02 | $17.50 | $20.35 | 257,700 | — | — |
| 2000-03-01 | $18.44 | $21.45 | 297,000 | — | — |
| 2000-02-29 | $18.38 | $21.37 | 445,800 | — | — |
| 2000-02-28 | $17.75 | $20.65 | 736,900 | — | — |
| 2000-02-25 | $17.75 | $20.65 | 975,400 | — | — |
| 2000-02-24 | $16.19 | $18.83 | 834,100 | — | — |
| 2000-02-23 | $14.94 | $17.37 | 111,800 | — | — |
| 2000-02-22 | $15.13 | $17.59 | 192,500 | — | — |
| 2000-02-18 | $16.06 | $18.68 | 309,700 | — | — |
| 2000-02-17 | $15.94 | $18.54 | 367,900 | — | — |
| 2000-02-16 | $15.06 | $17.52 | 232,500 | — | — |
| 2000-02-15 | $15.38 | $17.88 | 294,300 | — | — |
| 2000-02-14 | $14.63 | $17.01 | 144,500 | — | — |
| 2000-02-11 | $14.59 | $16.97 | 335,700 | — | — |
| 2000-02-10 | $14.25 | $16.57 | 252,700 | — | — |
| 2000-02-09 | $14.19 | $16.50 | 111,800 | — | — |
| 2000-02-08 | $14.38 | $16.72 | 125,500 | — | — |
| 2000-02-07 | $14.25 | $16.57 | 95,200 | — | — |
| 2000-02-04 | $14.25 | $16.57 | 112,500 | — | — |
| 2000-02-03 | $14.06 | $16.36 | 80,700 | — | — |
| 2000-02-02 | $14.00 | $16.28 | 108,000 | — | — |
| 2000-02-01 | $13.69 | $15.92 | 82,000 | — | — |
| 2000-01-31 | $13.64 | $15.87 | 129,000 | — | — |
| 2000-01-28 | $14.13 | $16.43 | 213,500 | — | — |
| 2000-01-27 | $13.75 | $15.99 | 85,400 | — | — |
| 2000-01-26 | $14.13 | $16.43 | 99,800 | — | — |
| 2000-01-25 | $14.31 | $16.65 | 593,100 | — | — |
| 2000-01-24 | $14.28 | $16.61 | 224,100 | — | — |
| 2000-01-21 | $14.47 | $16.83 | 201,700 | — | — |
| 2000-01-20 | $14.63 | $17.01 | 261,400 | — | — |
| 2000-01-19 | $14.44 | $16.79 | 109,300 | — | — |
| 2000-01-18 | $14.38 | $16.72 | 77,000 | — | — |
| 2000-01-14 | $14.38 | $16.72 | 198,300 | — | — |
| 2000-01-13 | $13.81 | $16.07 | 84,800 | — | — |
| 2000-01-12 | $13.75 | $15.99 | 130,100 | — | — |
| 2000-01-11 | $13.63 | $15.85 | 84,800 | — | — |
| 2000-01-10 | $14.06 | $16.36 | 124,600 | — | — |
| 2000-01-07 | $13.88 | $16.14 | 266,300 | — | — |
| 2000-01-06 | $14.00 | $16.28 | 146,700 | — | — |
| 2000-01-05 | $14.13 | $16.43 | 908,800 | — | — |
| 2000-01-04 | $14.34 | $16.68 | 98,500 | — | — |
| 2000-01-03 | $14.38 | $16.69 | 433,000 | — | — |