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
- 1987-09-30 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 | $13.44 | $16.00 | 157,600 | — | — |
| 2000-12-28 | $14.31 | $17.04 | 110,000 | — | — |
| 2000-12-27 | $12.94 | $15.40 | 80,400 | — | — |
| 2000-12-26 | $12.94 | $15.40 | 79,800 | — | — |
| 2000-12-22 | $13.25 | $15.77 | 201,200 | — | — |
| 2000-12-21 | $11.81 | $14.06 | 106,100 | — | — |
| 2000-12-20 | $11.00 | $13.10 | 213,100 | — | — |
| 2000-12-19 | $10.88 | $12.95 | 304,700 | — | — |
| 2000-12-18 | $11.13 | $13.24 | 257,000 | — | — |
| 2000-12-15 | $11.19 | $13.32 | 184,000 | — | — |
| 2000-12-14 | $11.88 | $14.14 | 184,200 | — | — |
| 2000-12-13 | $10.38 | $12.35 | 179,400 | — | — |
| 2000-12-12 | $10.75 | $12.80 | 37,000 | — | — |
| 2000-12-11 | $10.88 | $12.95 | 99,600 | — | — |
| 2000-12-08 | $11.13 | $13.24 | 67,200 | — | — |
| 2000-12-07 | $10.88 | $12.95 | 68,500 | — | — |
| 2000-12-06 | $11.06 | $13.17 | 42,500 | — | — |
| 2000-12-05 | $10.50 | $12.50 | 42,500 | — | — |
| 2000-12-04 | $10.44 | $12.43 | 152,100 | — | — |
| 2000-12-01 | $10.06 | $11.98 | 80,700 | — | — |
| 2000-11-30 | $9.81 | $11.68 | 32,800 | — | — |
| 2000-11-29 | $10.06 | $11.98 | 61,500 | — | — |
| 2000-11-28 | $10.19 | $12.13 | 42,800 | — | — |
| 2000-11-27 | $10.38 | $12.35 | 32,800 | — | — |
| 2000-11-24 | $10.31 | $12.28 | 8,600 | — | — |
| 2000-11-22 | $10.38 | $12.35 | 123,400 | — | — |
| 2000-11-21 | $10.25 | $12.20 | 139,200 | — | — |
| 2000-11-20 | $10.31 | $12.28 | 96,300 | — | — |
| 2000-11-17 | $10.44 | $12.43 | 113,700 | — | — |
| 2000-11-16 | $10.56 | $12.57 | 30,500 | — | — |
| 2000-11-15 | $10.63 | $12.65 | 18,400 | — | — |
| 2000-11-14 | $10.56 | $12.57 | 39,200 | — | — |
| 2000-11-13 | $10.38 | $12.35 | 55,900 | — | — |
| 2000-11-10 | $10.38 | $12.35 | 42,000 | — | — |
| 2000-11-09 | $10.44 | $12.43 | 39,700 | — | — |
| 2000-11-08 | $10.25 | $12.20 | 45,800 | — | — |
| 2000-11-07 | $10.25 | $12.20 | 19,100 | — | — |
| 2000-11-06 | $10.13 | $12.05 | 53,800 | — | — |
| 2000-11-03 | $10.31 | $12.28 | 16,500 | — | — |
| 2000-11-02 | $10.44 | $12.43 | 175,900 | — | — |
| 2000-11-01 | $10.63 | $12.65 | 6,900 | — | — |
| 2000-10-31 | $10.75 | $12.80 | 53,200 | — | — |
| 2000-10-30 | $10.75 | $12.80 | 19,300 | — | — |
| 2000-10-27 | $10.44 | $12.43 | 23,600 | — | — |
| 2000-10-26 | $10.19 | $12.13 | 61,200 | — | — |
| 2000-10-25 | $10.06 | $11.98 | 41,100 | — | — |
| 2000-10-24 | $10.06 | $11.98 | 154,500 | — | — |
| 2000-10-23 | $10.13 | $12.05 | 17,300 | — | — |
| 2000-10-20 | $10.13 | $12.05 | 94,600 | — | — |
| 2000-10-19 | $10.13 | $12.05 | 64,600 | — | — |
| 2000-10-18 | $10.13 | $12.05 | 45,100 | — | — |
| 2000-10-17 | $10.25 | $12.20 | 52,100 | — | — |
| 2000-10-16 | $10.25 | $12.20 | 33,200 | — | — |
| 2000-10-13 | $10.38 | $12.35 | 62,800 | — | — |
| 2000-10-12 | $10.06 | $11.98 | 275,000 | — | — |
| 2000-10-11 | $11.38 | $13.54 | 19,000 | — | — |
| 2000-10-10 | $11.38 | $13.54 | 29,900 | — | — |
| 2000-10-09 | $11.25 | $13.39 | 11,000 | — | — |
| 2000-10-06 | $11.31 | $13.47 | 59,600 | — | — |
| 2000-10-05 | $11.00 | $13.10 | 73,900 | — | — |
| 2000-10-04 | $11.19 | $13.32 | 125,700 | — | — |
| 2000-10-03 | $11.00 | $13.10 | 222,100 | — | — |
| 2000-10-02 | $11.75 | $13.99 | 40,500 | — | — |
| 2000-09-29 | $12.00 | $14.29 | 143,900 | — | — |
| 2000-09-28 | $12.06 | $14.36 | 47,500 | — | — |
| 2000-09-27 | $12.31 | $14.66 | 47,900 | — | — |
| 2000-09-26 | $12.38 | $14.73 | 34,300 | — | — |
| 2000-09-25 | $12.50 | $14.88 | 41,900 | — | — |
| 2000-09-22 | $12.63 | $15.03 | 25,400 | — | — |
| 2000-09-21 | $12.56 | $14.96 | 22,200 | — | — |
| 2000-09-20 | $12.69 | $15.10 | 99,700 | — | — |
| 2000-09-19 | $13.25 | $15.77 | 13,400 | — | — |
| 2000-09-18 | $13.38 | $15.92 | 19,600 | — | — |
| 2000-09-15 | $13.81 | $16.44 | 35,700 | — | — |
| 2000-09-14 | $13.94 | $16.59 | 14,900 | — | — |
| 2000-09-13 | $13.75 | $16.37 | 23,100 | — | — |
| 2000-09-12 | $14.00 | $16.67 | 15,500 | — | — |
| 2000-09-11 | $13.94 | $16.59 | 6,900 | — | — |
| 2000-09-08 | $14.00 | $16.67 | 8,000 | — | — |
| 2000-09-07 | $14.19 | $16.89 | 28,800 | — | — |
| 2000-09-06 | $14.25 | $16.96 | 19,300 | — | — |
| 2000-09-05 | $14.00 | $16.67 | 17,600 | — | — |
| 2000-09-01 | $14.13 | $16.82 | 21,800 | — | — |
| 2000-08-31 | $13.94 | $16.59 | 16,900 | — | — |
| 2000-08-30 | $14.00 | $16.67 | 38,700 | — | — |
| 2000-08-29 | $14.50 | $17.26 | 21,800 | — | — |
| 2000-08-28 | $14.13 | $16.82 | 6,500 | — | — |
| 2000-08-25 | $14.13 | $16.82 | 16,200 | — | — |
| 2000-08-24 | $13.81 | $16.44 | 51,500 | — | — |
| 2000-08-23 | $14.50 | $17.26 | 99,100 | — | — |
| 2000-08-22 | $14.88 | $17.71 | 17,200 | — | — |
| 2000-08-21 | $14.69 | $17.48 | 38,600 | — | — |
| 2000-08-18 | $14.63 | $17.41 | 14,700 | — | — |
| 2000-08-17 | $14.56 | $17.34 | 14,900 | — | — |
| 2000-08-16 | $14.44 | $17.19 | 17,800 | — | — |
| 2000-08-15 | $14.44 | $17.19 | 39,300 | — | — |
| 2000-08-14 | $14.63 | $17.41 | 13,600 | — | — |
| 2000-08-11 | $14.63 | $17.41 | 25,900 | — | — |
| 2000-08-10 | $14.50 | $17.26 | 27,000 | — | — |
| 2000-08-09 | $14.44 | $17.19 | 42,800 | — | — |
| 2000-08-08 | $14.13 | $16.82 | 11,500 | — | — |
| 2000-08-07 | $14.31 | $17.04 | 10,200 | — | — |
| 2000-08-04 | $13.94 | $16.59 | 8,600 | — | — |
| 2000-08-03 | $14.00 | $16.67 | 18,600 | — | — |
| 2000-08-02 | $13.94 | $16.59 | 71,800 | — | — |
| 2000-08-01 | $14.25 | $16.96 | 24,500 | — | — |
| 2000-07-31 | $14.00 | $16.67 | 31,000 | — | — |
| 2000-07-28 | $14.13 | $16.82 | 17,800 | — | — |
| 2000-07-27 | $14.69 | $17.48 | 12,500 | — | — |
| 2000-07-26 | $14.63 | $17.41 | 25,500 | — | — |
| 2000-07-25 | $14.75 | $17.56 | 30,000 | — | — |
| 2000-07-24 | $14.44 | $17.19 | 28,900 | — | — |
| 2000-07-21 | $14.50 | $17.26 | 9,900 | — | — |
| 2000-07-20 | $14.75 | $17.56 | 9,400 | — | — |
| 2000-07-19 | $14.25 | $16.96 | 92,000 | — | — |
| 2000-07-18 | $14.81 | $17.63 | 15,100 | — | — |
| 2000-07-17 | $15.06 | $17.93 | 57,800 | — | — |
| 2000-07-14 | $14.94 | $17.78 | 19,300 | — | — |
| 2000-07-13 | $15.00 | $17.86 | 107,300 | — | — |
| 2000-07-12 | $15.00 | $17.86 | 54,100 | — | — |
| 2000-07-11 | $14.81 | $17.63 | 10,100 | — | — |
| 2000-07-10 | $14.81 | $17.63 | 17,800 | — | — |
| 2000-07-07 | $14.44 | $17.19 | 14,100 | — | — |
| 2000-07-06 | $14.31 | $17.04 | 140,500 | — | — |
| 2000-07-05 | $14.63 | $17.41 | 22,600 | — | — |
| 2000-07-03 | $14.63 | $17.41 | 11,600 | — | — |
| 2000-06-30 | $14.50 | $17.26 | 65,100 | — | — |
| 2000-06-29 | $14.19 | $16.89 | 26,800 | — | — |
| 2000-06-28 | $14.00 | $16.67 | 50,900 | — | — |
| 2000-06-27 | $13.69 | $16.29 | 14,100 | — | — |
| 2000-06-26 | $13.44 | $16.00 | 24,900 | — | — |
| 2000-06-23 | $13.69 | $16.29 | 20,300 | — | — |
| 2000-06-22 | $13.94 | $16.59 | 9,100 | — | — |
| 2000-06-21 | $14.13 | $16.82 | 50,400 | — | — |
| 2000-06-20 | $14.25 | $16.96 | 43,000 | — | — |
| 2000-06-19 | $14.63 | $17.41 | 19,000 | — | — |
| 2000-06-16 | $14.75 | $17.56 | 88,300 | — | — |
| 2000-06-15 | $14.88 | $17.71 | 38,100 | — | — |
| 2000-06-14 | $14.63 | $17.41 | 40,000 | — | — |
| 2000-06-13 | $14.75 | $17.56 | 9,500 | — | — |
| 2000-06-12 | $14.63 | $17.41 | 59,600 | — | — |
| 2000-06-09 | $14.75 | $17.56 | 16,200 | — | — |
| 2000-06-08 | $14.81 | $17.63 | 50,200 | — | — |
| 2000-06-07 | $14.81 | $17.63 | 17,000 | — | — |
| 2000-06-06 | $14.94 | $17.78 | 83,300 | — | — |
| 2000-06-05 | $14.63 | $17.41 | 15,100 | — | — |
| 2000-06-02 | $14.50 | $17.26 | 29,000 | — | — |
| 2000-06-01 | $14.38 | $17.11 | 54,100 | — | — |
| 2000-05-31 | $14.31 | $17.04 | 23,000 | — | — |
| 2000-05-30 | $14.06 | $16.74 | 79,900 | — | — |
| 2000-05-26 | $13.94 | $16.59 | 41,600 | — | — |
| 2000-05-25 | $14.06 | $16.74 | 24,000 | — | — |
| 2000-05-24 | $14.00 | $16.67 | 61,800 | — | — |
| 2000-05-23 | $14.13 | $16.82 | 20,500 | — | — |
| 2000-05-22 | $14.19 | $16.89 | 25,200 | — | — |
| 2000-05-19 | $14.56 | $17.34 | 27,400 | — | — |
| 2000-05-18 | $14.75 | $17.56 | 34,600 | — | — |
| 2000-05-17 | $14.81 | $17.63 | 22,000 | — | — |
| 2000-05-16 | $14.94 | $17.78 | 93,800 | — | — |
| 2000-05-15 | $14.44 | $17.19 | 73,900 | — | — |
| 2000-05-12 | $14.44 | $17.19 | 33,100 | — | — |
| 2000-05-11 | $14.56 | $17.34 | 111,800 | — | — |
| 2000-05-10 | $14.56 | $17.34 | 26,700 | — | — |
| 2000-05-09 | $14.94 | $17.78 | 57,700 | — | — |
| 2000-05-08 | $14.94 | $17.78 | 28,400 | — | — |
| 2000-05-05 | $15.00 | $17.86 | 31,000 | — | — |
| 2000-05-04 | $14.69 | $17.48 | 44,600 | — | — |
| 2000-05-03 | $14.44 | $17.19 | 155,300 | — | — |
| 2000-05-02 | $14.94 | $17.78 | 108,000 | — | — |
| 2000-05-01 | $15.00 | $17.86 | 181,600 | — | — |
| 2000-04-28 | $15.19 | $18.08 | 352,000 | — | — |
| 2000-04-27 | $13.63 | $16.22 | 281,300 | — | — |
| 2000-04-26 | $13.88 | $16.52 | 26,300 | — | — |
| 2000-04-25 | $13.75 | $16.37 | 52,700 | — | — |
| 2000-04-24 | $13.38 | $15.92 | 15,800 | — | — |
| 2000-04-20 | $14.00 | $16.67 | 58,700 | — | — |
| 2000-04-19 | $13.44 | $16.00 | 47,700 | — | — |
| 2000-04-18 | $13.06 | $15.55 | 25,100 | — | — |
| 2000-04-17 | $13.19 | $15.70 | 33,600 | — | — |
| 2000-04-14 | $13.00 | $15.48 | 124,800 | — | — |
| 2000-04-13 | $13.13 | $15.62 | 51,500 | — | — |
| 2000-04-12 | $13.50 | $16.07 | 64,400 | — | — |
| 2000-04-11 | $13.38 | $15.92 | 37,600 | — | — |
| 2000-04-10 | $13.50 | $16.07 | 25,000 | — | — |
| 2000-04-07 | $13.44 | $16.00 | 20,900 | — | — |
| 2000-04-06 | $13.63 | $16.22 | 58,100 | — | — |
| 2000-04-05 | $13.50 | $16.07 | 56,000 | — | — |
| 2000-04-04 | $14.06 | $16.74 | 102,000 | — | — |
| 2000-04-03 | $14.63 | $17.41 | 122,200 | — | — |
| 2000-03-31 | $14.81 | $17.63 | 95,500 | — | — |
| 2000-03-30 | $14.38 | $17.11 | 43,900 | — | — |
| 2000-03-29 | $14.00 | $16.67 | 61,200 | — | — |
| 2000-03-28 | $13.56 | $16.15 | 26,000 | — | — |
| 2000-03-27 | $13.88 | $16.52 | 27,300 | — | — |
| 2000-03-24 | $14.38 | $17.11 | 11,800 | — | — |
| 2000-03-23 | $14.31 | $17.04 | 47,800 | — | — |
| 2000-03-22 | $14.31 | $17.04 | 13,100 | — | — |
| 2000-03-21 | $14.19 | $16.89 | 144,200 | — | — |
| 2000-03-20 | $14.44 | $17.19 | 24,900 | — | — |
| 2000-03-17 | $14.25 | $16.96 | 61,400 | — | — |
| 2000-03-16 | $14.19 | $16.89 | 82,700 | — | — |
| 2000-03-15 | $12.94 | $15.40 | 76,200 | — | — |
| 2000-03-14 | $12.94 | $15.40 | 48,300 | — | — |
| 2000-03-13 | $13.19 | $15.70 | 37,500 | — | — |
| 2000-03-10 | $13.19 | $15.70 | 44,500 | — | — |
| 2000-03-09 | $13.19 | $15.70 | 55,800 | — | — |
| 2000-03-08 | $13.13 | $15.62 | 45,000 | — | — |
| 2000-03-07 | $13.44 | $16.00 | 42,200 | — | — |
| 2000-03-06 | $13.81 | $16.44 | 12,500 | — | — |
| 2000-03-03 | $14.31 | $17.04 | 86,500 | — | — |
| 2000-03-02 | $13.50 | $16.07 | 104,500 | — | — |
| 2000-03-01 | $14.31 | $17.04 | 92,600 | — | — |
| 2000-02-29 | $14.50 | $17.26 | 49,700 | — | — |
| 2000-02-28 | $14.06 | $16.74 | 21,600 | — | — |
| 2000-02-25 | $14.13 | $16.82 | 18,000 | — | — |
| 2000-02-24 | $14.31 | $17.04 | 27,400 | — | — |
| 2000-02-23 | $14.56 | $17.34 | 28,300 | — | — |
| 2000-02-22 | $14.88 | $17.71 | 15,100 | — | — |
| 2000-02-18 | $14.56 | $17.34 | 47,300 | — | — |
| 2000-02-17 | $14.69 | $17.48 | 85,300 | — | — |
| 2000-02-16 | $14.69 | $17.48 | 23,100 | — | — |
| 2000-02-15 | $15.00 | $17.86 | 41,500 | — | — |
| 2000-02-14 | $14.94 | $17.78 | 65,600 | — | — |
| 2000-02-11 | $13.88 | $16.52 | 70,400 | — | — |
| 2000-02-10 | $14.13 | $16.82 | 72,900 | — | — |
| 2000-02-09 | $14.00 | $16.67 | 26,500 | — | — |
| 2000-02-08 | $14.19 | $16.89 | 30,000 | — | — |
| 2000-02-07 | $14.13 | $16.82 | 22,500 | — | — |
| 2000-02-04 | $14.19 | $16.89 | 39,100 | — | — |
| 2000-02-03 | $14.88 | $17.71 | 71,700 | — | — |
| 2000-02-02 | $14.63 | $17.41 | 39,900 | — | — |
| 2000-02-01 | $14.81 | $17.63 | 61,200 | — | — |
| 2000-01-31 | $14.81 | $17.63 | 48,100 | — | — |
| 2000-01-28 | $14.94 | $17.78 | 500,600 | — | — |
| 2000-01-27 | $14.00 | $16.67 | 37,100 | — | — |
| 2000-01-26 | $13.63 | $16.22 | 451,000 | — | — |
| 2000-01-25 | $12.75 | $15.18 | 100,900 | — | — |
| 2000-01-24 | $13.88 | $16.52 | 30,800 | — | — |
| 2000-01-21 | $14.00 | $16.67 | 69,500 | — | — |
| 2000-01-20 | $14.63 | $17.41 | 63,300 | — | — |
| 2000-01-19 | $14.75 | $17.56 | 7,700 | — | — |
| 2000-01-18 | $14.81 | $17.63 | 39,200 | — | — |
| 2000-01-14 | $14.75 | $17.56 | 32,100 | — | — |
| 2000-01-13 | $14.81 | $17.63 | 20,000 | — | — |
| 2000-01-12 | $14.88 | $17.71 | 25,100 | — | — |
| 2000-01-11 | $14.75 | $17.56 | 25,300 | — | — |
| 2000-01-10 | $14.75 | $17.56 | 35,200 | — | — |
| 2000-01-07 | $14.75 | $17.56 | 57,100 | — | — |
| 2000-01-06 | $14.19 | $16.89 | 54,800 | — | — |
| 2000-01-05 | $14.50 | $17.26 | 41,300 | — | — |
| 2000-01-04 | $14.31 | $17.04 | 54,800 | — | — |
| 2000-01-03 | $15.13 | $18.01 | 53,700 | — | — |