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 | $12.63 | $18.92 | 174,800 | — | — |
| 2000-12-28 | $11.00 | $16.49 | 195,800 | — | — |
| 2000-12-27 | $11.00 | $16.49 | 249,700 | — | — |
| 2000-12-26 | $10.94 | $16.39 | 42,800 | — | — |
| 2000-12-22 | $11.25 | $16.86 | 116,700 | — | — |
| 2000-12-21 | $11.38 | $17.05 | 158,200 | — | — |
| 2000-12-20 | $10.31 | $15.46 | 194,600 | — | — |
| 2000-12-19 | $11.44 | $17.14 | 225,700 | — | — |
| 2000-12-18 | $11.63 | $17.42 | 92,500 | — | — |
| 2000-12-15 | $11.44 | $17.14 | 66,100 | — | — |
| 2000-12-14 | $11.06 | $16.58 | 22,600 | — | — |
| 2000-12-13 | $11.44 | $17.14 | 31,300 | — | — |
| 2000-12-12 | $11.94 | $17.89 | 31,400 | — | — |
| 2000-12-11 | $12.00 | $17.99 | 64,700 | — | — |
| 2000-12-08 | $11.38 | $17.05 | 49,100 | — | — |
| 2000-12-07 | $11.00 | $16.49 | 22,100 | — | — |
| 2000-12-06 | $10.94 | $16.39 | 37,600 | — | — |
| 2000-12-05 | $11.25 | $16.86 | 81,200 | — | — |
| 2000-12-04 | $10.81 | $16.21 | 19,300 | — | — |
| 2000-12-01 | $11.25 | $16.86 | 55,700 | — | — |
| 2000-11-30 | $10.38 | $15.55 | 92,700 | — | — |
| 2000-11-29 | $10.44 | $15.64 | 79,000 | — | — |
| 2000-11-28 | $11.00 | $16.49 | 22,900 | — | — |
| 2000-11-27 | $11.31 | $16.95 | 50,200 | — | — |
| 2000-11-24 | $11.38 | $17.05 | 9,600 | — | — |
| 2000-11-22 | $11.31 | $16.95 | 38,100 | — | — |
| 2000-11-21 | $11.31 | $16.95 | 27,000 | — | — |
| 2000-11-20 | $11.38 | $17.05 | 27,000 | — | — |
| 2000-11-17 | $11.38 | $17.05 | 61,900 | — | — |
| 2000-11-16 | $11.19 | $16.77 | 47,900 | — | — |
| 2000-11-15 | $11.13 | $16.67 | 75,600 | — | — |
| 2000-11-14 | $11.38 | $17.05 | 54,100 | — | — |
| 2000-11-13 | $10.94 | $16.39 | 94,200 | — | — |
| 2000-11-10 | $10.75 | $16.11 | 31,900 | — | — |
| 2000-11-09 | $11.06 | $16.58 | 46,800 | — | — |
| 2000-11-08 | $11.13 | $16.67 | 44,400 | — | — |
| 2000-11-07 | $11.25 | $16.86 | 43,300 | — | — |
| 2000-11-06 | $11.56 | $17.33 | 133,200 | — | — |
| 2000-11-03 | $11.63 | $17.42 | 56,100 | — | — |
| 2000-11-02 | $11.13 | $16.67 | 64,500 | — | — |
| 2000-11-01 | $11.13 | $16.67 | 85,700 | — | — |
| 2000-10-31 | $11.94 | $17.89 | 141,500 | — | — |
| 2000-10-30 | $10.50 | $15.74 | 127,500 | — | — |
| 2000-10-27 | $10.19 | $15.14 | 168,200 | — | — |
| 2000-10-26 | $10.38 | $15.42 | 47,300 | — | — |
| 2000-10-25 | $10.25 | $15.23 | 29,300 | — | — |
| 2000-10-24 | $10.63 | $15.79 | 137,100 | — | — |
| 2000-10-23 | $10.63 | $15.79 | 231,700 | — | — |
| 2000-10-20 | $10.06 | $14.96 | 103,500 | — | — |
| 2000-10-19 | $10.00 | $14.86 | 193,300 | — | — |
| 2000-10-18 | $10.19 | $15.14 | 68,400 | — | — |
| 2000-10-17 | $10.75 | $15.98 | 58,300 | — | — |
| 2000-10-16 | $10.69 | $15.88 | 35,600 | — | — |
| 2000-10-13 | $10.88 | $16.16 | 168,200 | — | — |
| 2000-10-12 | $10.81 | $16.07 | 218,900 | — | — |
| 2000-10-11 | $11.13 | $16.53 | 482,200 | — | — |
| 2000-10-10 | $11.88 | $17.65 | 185,300 | — | — |
| 2000-10-09 | $11.88 | $17.65 | 21,900 | — | — |
| 2000-10-06 | $12.25 | $18.21 | 69,100 | — | — |
| 2000-10-05 | $12.44 | $18.49 | 57,800 | — | — |
| 2000-10-04 | $12.56 | $18.67 | 68,900 | — | — |
| 2000-10-03 | $12.25 | $18.21 | 66,000 | — | — |
| 2000-10-02 | $12.50 | $18.58 | 295,500 | — | — |
| 2000-09-29 | $11.44 | $17.00 | 170,000 | — | — |
| 2000-09-28 | $11.31 | $16.81 | 163,400 | — | — |
| 2000-09-27 | $10.94 | $16.26 | 73,800 | — | — |
| 2000-09-26 | $11.06 | $16.44 | 74,500 | — | — |
| 2000-09-25 | $10.94 | $16.26 | 72,200 | — | — |
| 2000-09-22 | $11.50 | $17.09 | 52,300 | — | — |
| 2000-09-21 | $11.69 | $17.37 | 87,800 | — | — |
| 2000-09-20 | $12.13 | $18.02 | 120,600 | — | — |
| 2000-09-19 | $12.00 | $17.84 | 57,400 | — | — |
| 2000-09-18 | $11.63 | $17.28 | 112,400 | — | — |
| 2000-09-15 | $12.63 | $18.76 | 135,200 | — | — |
| 2000-09-14 | $13.38 | $19.88 | 83,600 | — | — |
| 2000-09-13 | $13.25 | $19.69 | 56,200 | — | — |
| 2000-09-12 | $13.25 | $19.69 | 135,000 | — | — |
| 2000-09-11 | $13.56 | $20.16 | 134,600 | — | — |
| 2000-09-08 | $12.69 | $18.86 | 146,400 | — | — |
| 2000-09-07 | $13.38 | $19.88 | 164,400 | — | — |
| 2000-09-06 | $12.19 | $18.11 | 96,500 | — | — |
| 2000-09-05 | $12.00 | $17.84 | 377,500 | — | — |
| 2000-09-01 | $11.69 | $17.37 | 192,900 | — | — |
| 2000-08-31 | $11.25 | $16.72 | 437,200 | — | — |
| 2000-08-30 | $10.31 | $15.33 | 26,100 | — | — |
| 2000-08-29 | $10.38 | $15.42 | 35,000 | — | — |
| 2000-08-28 | $10.31 | $15.33 | 121,600 | — | — |
| 2000-08-25 | $10.31 | $15.33 | 109,700 | — | — |
| 2000-08-24 | $10.44 | $15.51 | 66,600 | — | — |
| 2000-08-23 | $10.63 | $15.79 | 144,500 | — | — |
| 2000-08-22 | $10.44 | $15.51 | 402,700 | — | — |
| 2000-08-21 | $10.75 | $15.98 | 139,400 | — | — |
| 2000-08-18 | $10.94 | $16.26 | 152,300 | — | — |
| 2000-08-17 | $11.44 | $17.00 | 87,400 | — | — |
| 2000-08-16 | $11.75 | $17.46 | 37,700 | — | — |
| 2000-08-15 | $11.63 | $17.28 | 63,700 | — | — |
| 2000-08-14 | $11.88 | $17.65 | 34,600 | — | — |
| 2000-08-11 | $11.88 | $17.65 | 63,200 | — | — |
| 2000-08-10 | $11.88 | $17.65 | 64,800 | — | — |
| 2000-08-09 | $11.94 | $17.74 | 72,500 | — | — |
| 2000-08-08 | $11.88 | $17.65 | 32,200 | — | — |
| 2000-08-07 | $12.19 | $18.11 | 25,100 | — | — |
| 2000-08-04 | $12.25 | $18.21 | 64,800 | — | — |
| 2000-08-03 | $12.00 | $17.84 | 97,300 | — | — |
| 2000-08-02 | $11.94 | $17.74 | 26,400 | — | — |
| 2000-08-01 | $12.25 | $18.21 | 37,200 | — | — |
| 2000-07-31 | $12.00 | $17.84 | 51,000 | — | — |
| 2000-07-28 | $11.75 | $17.46 | 121,300 | — | — |
| 2000-07-27 | $11.88 | $17.52 | 95,800 | — | — |
| 2000-07-26 | $12.38 | $18.26 | 112,100 | — | — |
| 2000-07-25 | $12.38 | $18.26 | 115,000 | — | — |
| 2000-07-24 | $13.00 | $19.18 | 66,900 | — | — |
| 2000-07-21 | $13.19 | $19.46 | 52,900 | — | — |
| 2000-07-20 | $12.94 | $19.09 | 35,300 | — | — |
| 2000-07-19 | $13.00 | $19.18 | 43,800 | — | — |
| 2000-07-18 | $13.06 | $19.28 | 73,600 | — | — |
| 2000-07-17 | $13.25 | $19.55 | 52,500 | — | — |
| 2000-07-14 | $13.44 | $19.83 | 112,500 | — | — |
| 2000-07-13 | $13.31 | $19.64 | 41,500 | — | — |
| 2000-07-12 | $13.31 | $19.64 | 109,000 | — | — |
| 2000-07-11 | $13.44 | $19.83 | 173,500 | — | — |
| 2000-07-10 | $12.94 | $19.09 | 70,300 | — | — |
| 2000-07-07 | $12.94 | $19.09 | 89,100 | — | — |
| 2000-07-06 | $12.75 | $18.81 | 126,300 | — | — |
| 2000-07-05 | $12.44 | $18.35 | 89,600 | — | — |
| 2000-07-03 | $12.94 | $19.09 | 51,800 | — | — |
| 2000-06-30 | $12.00 | $17.71 | 235,600 | — | — |
| 2000-06-29 | $11.94 | $17.62 | 455,800 | — | — |
| 2000-06-28 | $11.75 | $17.34 | 994,700 | — | — |
| 2000-06-27 | $13.25 | $19.55 | 66,800 | — | — |
| 2000-06-26 | $13.69 | $20.20 | 95,900 | — | — |
| 2000-06-23 | $13.94 | $20.57 | 66,300 | — | — |
| 2000-06-22 | $14.13 | $20.84 | 40,600 | — | — |
| 2000-06-21 | $13.75 | $20.29 | 53,400 | — | — |
| 2000-06-20 | $14.06 | $20.75 | 59,200 | — | — |
| 2000-06-19 | $14.44 | $21.30 | 28,600 | — | — |
| 2000-06-16 | $14.63 | $21.58 | 57,100 | — | — |
| 2000-06-15 | $14.88 | $21.95 | 54,100 | — | — |
| 2000-06-14 | $14.75 | $21.77 | 42,400 | — | — |
| 2000-06-13 | $15.19 | $22.41 | 75,800 | — | — |
| 2000-06-12 | $14.75 | $21.77 | 40,200 | — | — |
| 2000-06-09 | $14.63 | $21.58 | 131,900 | — | — |
| 2000-06-08 | $14.25 | $21.03 | 59,800 | — | — |
| 2000-06-07 | $14.63 | $21.58 | 77,700 | — | — |
| 2000-06-06 | $14.88 | $21.95 | 66,700 | — | — |
| 2000-06-05 | $14.88 | $21.95 | 98,600 | — | — |
| 2000-06-02 | $14.44 | $21.30 | 55,500 | — | — |
| 2000-06-01 | $14.31 | $21.12 | 55,300 | — | — |
| 2000-05-31 | $13.88 | $20.47 | 73,900 | — | — |
| 2000-05-30 | $14.13 | $20.84 | 28,500 | — | — |
| 2000-05-26 | $14.19 | $20.94 | 43,100 | — | — |
| 2000-05-25 | $14.38 | $21.21 | 54,400 | — | — |
| 2000-05-24 | $14.31 | $21.12 | 103,300 | — | — |
| 2000-05-23 | $14.00 | $20.66 | 42,700 | — | — |
| 2000-05-22 | $14.06 | $20.75 | 144,000 | — | — |
| 2000-05-19 | $14.94 | $22.04 | 96,800 | — | — |
| 2000-05-18 | $14.88 | $21.95 | 88,600 | — | — |
| 2000-05-17 | $14.88 | $21.95 | 197,000 | — | — |
| 2000-05-16 | $15.25 | $22.50 | 79,300 | — | — |
| 2000-05-15 | $14.88 | $21.95 | 52,100 | — | — |
| 2000-05-12 | $14.63 | $21.58 | 89,900 | — | — |
| 2000-05-11 | $14.88 | $21.95 | 53,000 | — | — |
| 2000-05-10 | $14.56 | $21.49 | 116,600 | — | — |
| 2000-05-09 | $14.81 | $21.86 | 119,900 | — | — |
| 2000-05-08 | $14.31 | $21.12 | 86,600 | — | — |
| 2000-05-05 | $15.19 | $22.41 | 44,600 | — | — |
| 2000-05-04 | $15.56 | $22.96 | 30,500 | — | — |
| 2000-05-03 | $15.31 | $22.60 | 42,900 | — | — |
| 2000-05-02 | $15.25 | $22.50 | 75,500 | — | — |
| 2000-05-01 | $15.50 | $22.87 | 64,700 | — | — |
| 2000-04-28 | $15.06 | $22.23 | 109,900 | — | — |
| 2000-04-27 | $15.50 | $22.75 | 56,100 | — | — |
| 2000-04-26 | $15.81 | $23.21 | 133,400 | — | — |
| 2000-04-25 | $16.94 | $24.86 | 106,900 | — | — |
| 2000-04-24 | $15.75 | $23.11 | 93,600 | — | — |
| 2000-04-20 | $16.38 | $24.03 | 61,500 | — | — |
| 2000-04-19 | $15.81 | $23.21 | 67,900 | — | — |
| 2000-04-18 | $16.00 | $23.48 | 49,300 | — | — |
| 2000-04-17 | $16.38 | $24.03 | 105,100 | — | — |
| 2000-04-14 | $16.25 | $23.85 | 120,200 | — | — |
| 2000-04-13 | $16.44 | $24.12 | 63,600 | — | — |
| 2000-04-12 | $16.63 | $24.40 | 33,500 | — | — |
| 2000-04-11 | $16.69 | $24.49 | 138,100 | — | — |
| 2000-04-10 | $16.56 | $24.31 | 82,700 | — | — |
| 2000-04-07 | $17.13 | $25.13 | 99,400 | — | — |
| 2000-04-06 | $16.75 | $24.58 | 125,900 | — | — |
| 2000-04-05 | $16.31 | $23.94 | 175,700 | — | — |
| 2000-04-04 | $16.06 | $23.57 | 183,000 | — | — |
| 2000-04-03 | $16.56 | $24.31 | 141,700 | — | — |
| 2000-03-31 | $16.69 | $24.49 | 179,300 | — | — |
| 2000-03-30 | $17.00 | $24.95 | 82,000 | — | — |
| 2000-03-29 | $17.75 | $26.05 | 272,100 | — | — |
| 2000-03-28 | $17.00 | $24.95 | 96,500 | — | — |
| 2000-03-27 | $17.06 | $25.04 | 163,700 | — | — |
| 2000-03-24 | $17.25 | $25.32 | 357,800 | — | — |
| 2000-03-23 | $18.44 | $27.06 | 206,700 | — | — |
| 2000-03-22 | $18.56 | $27.24 | 330,700 | — | — |
| 2000-03-21 | $20.50 | $30.08 | 348,400 | — | — |
| 2000-03-20 | $23.50 | $34.49 | 55,100 | — | — |
| 2000-03-17 | $23.25 | $34.12 | 50,300 | — | — |
| 2000-03-16 | $23.06 | $33.85 | 143,900 | — | — |
| 2000-03-15 | $23.00 | $33.75 | 158,000 | — | — |
| 2000-03-14 | $21.44 | $31.46 | 97,400 | — | — |
| 2000-03-13 | $20.69 | $30.36 | 46,400 | — | — |
| 2000-03-10 | $21.06 | $30.91 | 135,000 | — | — |
| 2000-03-09 | $21.13 | $31.00 | 90,000 | — | — |
| 2000-03-08 | $20.56 | $30.18 | 66,300 | — | — |
| 2000-03-07 | $21.50 | $31.55 | 33,400 | — | — |
| 2000-03-06 | $22.31 | $32.74 | 95,800 | — | — |
| 2000-03-03 | $21.75 | $31.92 | 134,400 | — | — |
| 2000-03-02 | $23.00 | $33.75 | 94,500 | — | — |
| 2000-03-01 | $23.63 | $34.67 | 104,100 | — | — |
| 2000-02-29 | $23.75 | $34.85 | 182,300 | — | — |
| 2000-02-28 | $22.56 | $33.11 | 66,500 | — | — |
| 2000-02-25 | $23.00 | $33.75 | 90,500 | — | — |
| 2000-02-24 | $23.06 | $33.85 | 95,900 | — | — |
| 2000-02-23 | $23.31 | $34.21 | 53,900 | — | — |
| 2000-02-22 | $23.50 | $34.49 | 152,900 | — | — |
| 2000-02-18 | $24.50 | $35.95 | 329,300 | — | — |
| 2000-02-17 | $26.88 | $39.44 | 574,500 | — | — |
| 2000-02-16 | $23.13 | $33.94 | 141,100 | — | — |
| 2000-02-15 | $22.31 | $32.74 | 237,500 | — | — |
| 2000-02-14 | $21.75 | $31.92 | 321,800 | — | — |
| 2000-02-11 | $18.63 | $27.33 | 88,500 | — | — |
| 2000-02-10 | $18.63 | $27.33 | 93,800 | — | — |
| 2000-02-09 | $18.94 | $27.79 | 90,200 | — | — |
| 2000-02-08 | $19.06 | $27.98 | 75,500 | — | — |
| 2000-02-07 | $18.75 | $27.52 | 86,000 | — | — |
| 2000-02-04 | $18.75 | $27.52 | 38,800 | — | — |
| 2000-02-03 | $18.63 | $27.33 | 91,100 | — | — |
| 2000-02-02 | $18.44 | $27.06 | 177,200 | — | — |
| 2000-02-01 | $17.63 | $25.87 | 152,400 | — | — |
| 2000-01-31 | $17.69 | $25.96 | 145,600 | — | — |
| 2000-01-28 | $18.63 | $27.33 | 160,400 | — | — |
| 2000-01-27 | $18.81 | $27.61 | 36,000 | — | — |
| 2000-01-26 | $18.56 | $27.12 | 129,800 | — | — |
| 2000-01-25 | $18.31 | $26.75 | 47,300 | — | — |
| 2000-01-24 | $18.56 | $27.12 | 60,700 | — | — |
| 2000-01-21 | $19.06 | $27.85 | 79,100 | — | — |
| 2000-01-20 | $20.00 | $29.22 | 46,000 | — | — |
| 2000-01-19 | $19.94 | $29.13 | 82,900 | — | — |
| 2000-01-18 | $20.00 | $29.22 | 185,000 | — | — |
| 2000-01-14 | $21.31 | $31.13 | 139,000 | — | — |
| 2000-01-13 | $21.38 | $31.23 | 239,300 | — | — |
| 2000-01-12 | $21.56 | $31.50 | 523,300 | — | — |
| 2000-01-11 | $18.06 | $26.39 | 160,700 | — | — |
| 2000-01-10 | $18.13 | $26.48 | 43,200 | — | — |
| 2000-01-07 | $18.56 | $27.12 | 148,000 | — | — |
| 2000-01-06 | $17.94 | $26.20 | 60,100 | — | — |
| 2000-01-05 | $17.81 | $26.02 | 70,400 | — | — |
| 2000-01-04 | $17.63 | $25.75 | 51,700 | — | — |
| 2000-01-03 | $17.56 | $25.66 | 109,000 | — | — |