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
- 1994-07-07 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 | $12.00 | $14.18 | 200 | — | — |
| 2000-12-28 | $11.94 | $14.10 | 8,100 | — | — |
| 2000-12-27 | $12.13 | $14.32 | 2,000 | — | — |
| 2000-12-26 | $12.13 | $14.32 | 1,300 | — | — |
| 2000-12-22 | $12.00 | $14.18 | 2,300 | — | — |
| 2000-12-21 | $11.94 | $14.10 | 0 | — | — |
| 2000-12-20 | $11.94 | $14.10 | 15,200 | — | — |
| 2000-12-19 | $12.13 | $14.32 | 39,900 | — | — |
| 2000-12-18 | $12.19 | $14.40 | 164,500 | — | — |
| 2000-12-15 | $12.19 | $14.40 | 12,700 | — | — |
| 2000-12-14 | $12.00 | $14.18 | 37,000 | — | — |
| 2000-12-13 | $11.88 | $14.03 | 31,000 | — | — |
| 2000-12-12 | $12.00 | $14.18 | 0 | — | — |
| 2000-12-11 | $12.00 | $14.18 | 700 | — | — |
| 2000-12-08 | $12.38 | $14.62 | 7,300 | — | — |
| 2000-12-07 | $12.38 | $14.62 | 15,700 | — | — |
| 2000-12-06 | $11.94 | $14.10 | 12,500 | — | — |
| 2000-12-05 | $12.38 | $14.62 | 91,600 | — | — |
| 2000-12-04 | $12.13 | $14.32 | 2,200 | — | — |
| 2000-12-01 | $11.75 | $13.88 | 64,100 | — | — |
| 2000-11-30 | $11.56 | $13.66 | 10,900 | — | — |
| 2000-11-29 | $11.88 | $14.03 | 32,500 | — | — |
| 2000-11-28 | $11.88 | $14.03 | 15,300 | — | — |
| 2000-11-27 | $11.75 | $13.88 | 2,500 | — | — |
| 2000-11-24 | $11.63 | $13.73 | 0 | — | — |
| 2000-11-22 | $11.63 | $13.73 | 7,900 | — | — |
| 2000-11-21 | $12.00 | $14.18 | 6,200 | — | — |
| 2000-11-20 | $12.50 | $14.77 | 38,000 | — | — |
| 2000-11-17 | $12.56 | $14.84 | 55,500 | — | — |
| 2000-11-16 | $12.38 | $14.62 | 3,000 | — | — |
| 2000-11-15 | $12.25 | $14.47 | 28,400 | — | — |
| 2000-11-14 | $12.56 | $14.84 | 17,300 | — | — |
| 2000-11-13 | $12.50 | $14.77 | 24,000 | — | — |
| 2000-11-10 | $12.25 | $14.47 | 11,100 | — | — |
| 2000-11-09 | $12.31 | $14.54 | 11,400 | — | — |
| 2000-11-08 | $12.31 | $14.54 | 32,500 | — | — |
| 2000-11-07 | $12.25 | $14.47 | 34,800 | — | — |
| 2000-11-06 | $12.13 | $14.32 | 0 | — | — |
| 2000-11-03 | $12.13 | $14.32 | 1,000 | — | — |
| 2000-11-02 | $11.88 | $14.03 | 38,500 | — | — |
| 2000-11-01 | $12.00 | $14.18 | 0 | — | — |
| 2000-10-31 | $12.00 | $14.18 | 23,900 | — | — |
| 2000-10-30 | $11.88 | $14.03 | 7,400 | — | — |
| 2000-10-27 | $11.81 | $13.95 | 3,600 | — | — |
| 2000-10-26 | $11.31 | $13.36 | 12,000 | — | — |
| 2000-10-25 | $11.50 | $13.58 | 13,000 | — | — |
| 2000-10-24 | $11.50 | $13.58 | 32,600 | — | — |
| 2000-10-23 | $11.25 | $13.29 | 85,900 | — | — |
| 2000-10-20 | $11.25 | $13.29 | 27,200 | — | — |
| 2000-10-19 | $11.25 | $13.29 | 41,000 | — | — |
| 2000-10-18 | $10.50 | $12.40 | 173,300 | — | — |
| 2000-10-17 | $11.00 | $12.99 | 21,700 | — | — |
| 2000-10-16 | $11.00 | $12.99 | 79,800 | — | — |
| 2000-10-13 | $11.75 | $13.82 | 300 | — | — |
| 2000-10-12 | $11.94 | $14.04 | 200 | — | — |
| 2000-10-11 | $12.00 | $14.11 | 19,500 | — | — |
| 2000-10-10 | $12.00 | $14.11 | 28,400 | — | — |
| 2000-10-09 | $11.94 | $14.04 | 0 | — | — |
| 2000-10-06 | $11.94 | $14.04 | 3,600 | — | — |
| 2000-10-05 | $12.13 | $14.26 | 28,300 | — | — |
| 2000-10-04 | $12.19 | $14.33 | 119,400 | — | — |
| 2000-10-03 | $12.38 | $14.56 | 3,000 | — | — |
| 2000-10-02 | $12.31 | $14.48 | 13,800 | — | — |
| 2000-09-29 | $12.69 | $14.92 | 22,800 | — | — |
| 2000-09-28 | $12.19 | $14.33 | 1,500 | — | — |
| 2000-09-27 | $12.19 | $14.33 | 1,400 | — | — |
| 2000-09-26 | $12.31 | $14.48 | 7,400 | — | — |
| 2000-09-25 | $12.25 | $14.41 | 4,200 | — | — |
| 2000-09-22 | $12.25 | $14.41 | 0 | — | — |
| 2000-09-21 | $12.25 | $14.41 | 4,300 | — | — |
| 2000-09-20 | $12.38 | $14.56 | 1,600 | — | — |
| 2000-09-19 | $12.00 | $14.11 | 90,500 | — | — |
| 2000-09-18 | $12.13 | $14.26 | 5,700 | — | — |
| 2000-09-15 | $12.19 | $14.33 | 1,200 | — | — |
| 2000-09-14 | $12.13 | $14.26 | 4,100 | — | — |
| 2000-09-13 | $12.06 | $14.19 | 1,400 | — | — |
| 2000-09-12 | $12.13 | $14.26 | 19,000 | — | — |
| 2000-09-11 | $12.19 | $14.33 | 8,100 | — | — |
| 2000-09-08 | $12.63 | $14.85 | 5,400 | — | — |
| 2000-09-07 | $12.88 | $15.14 | 0 | — | — |
| 2000-09-06 | $12.88 | $15.14 | 0 | — | — |
| 2000-09-05 | $12.88 | $15.14 | 4,100 | — | — |
| 2000-09-01 | $13.00 | $15.29 | 13,100 | — | — |
| 2000-08-31 | $13.06 | $15.36 | 68,000 | — | — |
| 2000-08-30 | $13.50 | $15.88 | 8,800 | — | — |
| 2000-08-29 | $13.31 | $15.66 | 3,500 | — | — |
| 2000-08-28 | $13.38 | $15.73 | 300 | — | — |
| 2000-08-25 | $13.38 | $15.73 | 0 | — | — |
| 2000-08-24 | $13.38 | $15.73 | 0 | — | — |
| 2000-08-23 | $13.38 | $15.73 | 500 | — | — |
| 2000-08-22 | $13.63 | $16.03 | 2,500 | — | — |
| 2000-08-21 | $13.63 | $16.03 | 30,400 | — | — |
| 2000-08-18 | $13.38 | $15.73 | 0 | — | — |
| 2000-08-17 | $13.38 | $15.73 | 6,000 | — | — |
| 2000-08-16 | $13.50 | $15.88 | 214,100 | — | — |
| 2000-08-15 | $13.63 | $16.03 | 300 | — | — |
| 2000-08-14 | $13.38 | $15.73 | 226,700 | — | — |
| 2000-08-11 | $13.50 | $15.88 | 1,000 | — | — |
| 2000-08-10 | $13.63 | $16.03 | 117,500 | — | — |
| 2000-08-09 | $13.63 | $16.03 | 51,000 | — | — |
| 2000-08-08 | $13.63 | $16.03 | 0 | — | — |
| 2000-08-07 | $13.63 | $16.03 | 95,200 | — | — |
| 2000-08-04 | $13.63 | $16.03 | 29,000 | — | — |
| 2000-08-03 | $13.44 | $15.80 | 1,000 | — | — |
| 2000-08-02 | $13.00 | $15.29 | 55,400 | — | — |
| 2000-08-01 | $12.88 | $15.14 | 17,100 | — | — |
| 2000-07-31 | $12.19 | $14.33 | 32,000 | — | — |
| 2000-07-28 | $11.94 | $14.04 | 0 | — | — |
| 2000-07-27 | $11.94 | $14.04 | 0 | — | — |
| 2000-07-26 | $11.94 | $14.04 | 27,300 | — | — |
| 2000-07-25 | $12.13 | $14.26 | 4,039,700 | — | — |
| 2000-07-24 | $11.50 | $13.53 | 800 | — | — |
| 2000-07-21 | $11.63 | $13.67 | 18,500 | — | — |
| 2000-07-20 | $11.50 | $13.53 | 22,100 | — | — |
| 2000-07-19 | $11.38 | $13.38 | 6,800 | — | — |
| 2000-07-18 | $11.44 | $13.45 | 53,500 | — | — |
| 2000-07-17 | $11.50 | $13.53 | 32,600 | — | — |
| 2000-07-14 | $11.50 | $13.46 | 5,200 | — | — |
| 2000-07-13 | $11.56 | $13.54 | 105,900 | — | — |
| 2000-07-12 | $11.69 | $13.68 | 17,000 | — | — |
| 2000-07-11 | $11.75 | $13.76 | 58,400 | — | — |
| 2000-07-10 | $11.44 | $13.39 | 8,700 | — | — |
| 2000-07-07 | $11.25 | $13.17 | 25,600 | — | — |
| 2000-07-06 | $10.94 | $12.80 | 90,300 | — | — |
| 2000-07-05 | $11.25 | $13.17 | 61,700 | — | — |
| 2000-07-03 | $11.69 | $13.68 | 3,300 | — | — |
| 2000-06-30 | $11.75 | $13.76 | 15,900 | — | — |
| 2000-06-29 | $11.88 | $13.15 | 11,600 | — | — |
| 2000-06-28 | $11.75 | $13.01 | 59,600 | — | — |
| 2000-06-27 | $11.50 | $12.74 | 1,800 | — | — |
| 2000-06-26 | $11.56 | $12.80 | 12,800 | — | — |
| 2000-06-23 | $11.50 | $12.74 | 60,100 | — | — |
| 2000-06-22 | $11.56 | $12.80 | 122,600 | — | — |
| 2000-06-21 | $11.50 | $12.74 | 91,000 | — | — |
| 2000-06-20 | $11.63 | $12.87 | 28,700 | — | — |
| 2000-06-19 | $11.50 | $12.74 | 31,500 | — | — |
| 2000-06-16 | $11.81 | $13.08 | 137,500 | — | — |
| 2000-06-15 | $12.25 | $13.57 | 82,700 | — | — |
| 2000-06-14 | $12.75 | $14.12 | 300 | — | — |
| 2000-06-13 | $12.69 | $14.05 | 5,600 | — | — |
| 2000-06-12 | $13.06 | $14.47 | 2,600 | — | — |
| 2000-06-09 | $12.94 | $14.33 | 28,700 | — | — |
| 2000-06-08 | $12.75 | $14.12 | 100 | — | — |
| 2000-06-07 | $12.88 | $14.26 | 0 | — | — |
| 2000-06-06 | $12.88 | $14.26 | 78,600 | — | — |
| 2000-06-05 | $12.88 | $14.26 | 58,000 | — | — |
| 2000-06-02 | $13.13 | $14.54 | 60,600 | — | — |
| 2000-06-01 | $12.69 | $14.05 | 13,500 | — | — |
| 2000-05-31 | $12.38 | $13.70 | 19,100 | — | — |
| 2000-05-30 | $11.75 | $13.01 | 50,400 | — | — |
| 2000-05-26 | $11.63 | $12.87 | 7,500 | — | — |
| 2000-05-25 | $11.50 | $12.74 | 48,100 | — | — |
| 2000-05-24 | $13.00 | $14.40 | 800 | — | — |
| 2000-05-23 | $13.13 | $14.54 | 179,200 | — | — |
| 2000-05-22 | $13.13 | $14.54 | 59,600 | — | — |
| 2000-05-19 | $13.38 | $14.81 | 27,300 | — | — |
| 2000-05-18 | $14.06 | $15.57 | 1,500 | — | — |
| 2000-05-17 | $14.00 | $15.50 | 150,600 | — | — |
| 2000-05-16 | $13.94 | $15.44 | 5,800 | — | — |
| 2000-05-15 | $13.31 | $14.74 | 60,500 | — | — |
| 2000-05-12 | $12.81 | $14.19 | 72,000 | — | — |
| 2000-05-11 | $12.25 | $13.57 | 4,000 | — | — |
| 2000-05-10 | $12.00 | $13.29 | 60,100 | — | — |
| 2000-05-09 | $11.94 | $13.22 | 6,000 | — | — |
| 2000-05-08 | $11.94 | $13.22 | 0 | — | — |
| 2000-05-05 | $11.94 | $13.22 | 8,800 | — | — |
| 2000-05-04 | $11.75 | $13.01 | 28,300 | — | — |
| 2000-05-03 | $11.81 | $13.08 | 18,600 | — | — |
| 2000-05-02 | $12.00 | $13.29 | 32,500 | — | — |
| 2000-05-01 | $11.63 | $12.87 | 0 | — | — |
| 2000-04-28 | $11.63 | $12.87 | 26,000 | — | — |
| 2000-04-27 | $12.19 | $13.50 | 143,700 | — | — |
| 2000-04-26 | $12.88 | $14.26 | 2,000 | — | — |
| 2000-04-25 | $12.19 | $13.50 | 4,045,800 | — | — |
| 2000-04-24 | $12.38 | $13.70 | 2,100 | — | — |
| 2000-04-20 | $12.50 | $13.68 | 200 | — | — |
| 2000-04-19 | $12.50 | $13.68 | 0 | — | — |
| 2000-04-18 | $12.50 | $13.68 | 5,200 | — | — |
| 2000-04-17 | $12.63 | $13.73 | 17,000 | — | — |
| 2000-04-14 | $13.00 | $14.14 | 127,400 | — | — |
| 2000-04-13 | $13.13 | $14.27 | 1,000 | — | — |
| 2000-04-12 | $13.00 | $14.14 | 6,400 | — | — |
| 2000-04-11 | $12.31 | $13.39 | 300 | — | — |
| 2000-04-10 | $12.31 | $13.39 | 0 | — | — |
| 2000-04-07 | $12.31 | $13.39 | 31,500 | — | — |
| 2000-04-06 | $12.31 | $13.39 | 64,600 | — | — |
| 2000-04-05 | $12.38 | $13.46 | 13,500 | — | — |
| 2000-04-04 | $12.25 | $13.32 | 55,000 | — | — |
| 2000-04-03 | $12.44 | $13.52 | 24,600 | — | — |
| 2000-03-31 | $12.69 | $13.80 | 6,800 | — | — |
| 2000-03-30 | $12.75 | $13.86 | 44,800 | — | — |
| 2000-03-29 | $12.63 | $13.73 | 15,000 | — | — |
| 2000-03-28 | $12.88 | $14.00 | 24,700 | — | — |
| 2000-03-27 | $13.25 | $14.41 | 126,200 | — | — |
| 2000-03-24 | $13.38 | $14.54 | 70,500 | — | — |
| 2000-03-23 | $14.25 | $15.49 | 32,400 | — | — |
| 2000-03-22 | $14.63 | $15.90 | 76,200 | — | — |
| 2000-03-21 | $15.00 | $16.31 | 10,300 | — | — |
| 2000-03-20 | $15.19 | $16.51 | 5,000 | — | — |
| 2000-03-17 | $15.13 | $16.45 | 12,100 | — | — |
| 2000-03-16 | $14.88 | $16.17 | 82,200 | — | — |
| 2000-03-15 | $15.00 | $16.31 | 5,900 | — | — |
| 2000-03-14 | $14.88 | $16.17 | 35,300 | — | — |
| 2000-03-13 | $15.19 | $16.51 | 2,700 | — | — |
| 2000-03-10 | $15.25 | $16.58 | 37,800 | — | — |
| 2000-03-09 | $15.75 | $17.13 | 161,500 | — | — |
| 2000-03-08 | $15.75 | $17.13 | 15,800 | — | — |
| 2000-03-07 | $16.38 | $17.80 | 6,900 | — | — |
| 2000-03-06 | $16.38 | $17.80 | 17,500 | — | — |
| 2000-03-03 | $16.75 | $18.21 | 33,000 | — | — |
| 2000-03-02 | $15.56 | $16.92 | 3,700 | — | — |
| 2000-03-01 | $15.06 | $16.38 | 186,000 | — | — |
| 2000-02-29 | $15.00 | $16.31 | 163,600 | — | — |
| 2000-02-28 | $15.38 | $16.72 | 1,000 | — | — |
| 2000-02-25 | $15.38 | $16.72 | 28,500 | — | — |
| 2000-02-24 | $15.94 | $17.33 | 83,000 | — | — |
| 2000-02-23 | $16.00 | $17.40 | 88,900 | — | — |
| 2000-02-22 | $16.38 | $17.80 | 98,400 | — | — |
| 2000-02-18 | $18.63 | $20.25 | 26,300 | — | — |
| 2000-02-17 | $18.44 | $20.05 | 7,500 | — | — |
| 2000-02-16 | $18.38 | $19.98 | 52,400 | — | — |
| 2000-02-15 | $18.75 | $20.39 | 2,300 | — | — |
| 2000-02-14 | $19.25 | $20.93 | 50,900 | — | — |
| 2000-02-11 | $19.38 | $21.07 | 27,500 | — | — |
| 2000-02-10 | $19.31 | $21.00 | 23,000 | — | — |
| 2000-02-09 | $19.25 | $20.93 | 15,000 | — | — |
| 2000-02-08 | $19.31 | $21.00 | 31,100 | — | — |
| 2000-02-07 | $18.75 | $20.39 | 8,700 | — | — |
| 2000-02-04 | $19.50 | $21.20 | 66,800 | — | — |
| 2000-02-03 | $17.88 | $19.44 | 90,600 | — | — |
| 2000-02-02 | $17.44 | $18.96 | 34,300 | — | — |
| 2000-02-01 | $17.31 | $18.82 | 12,400 | — | — |
| 2000-01-31 | $17.19 | $18.69 | 55,900 | — | — |
| 2000-01-28 | $18.25 | $19.84 | 35,000 | — | — |
| 2000-01-27 | $18.25 | $19.84 | 3,200 | — | — |
| 2000-01-26 | $18.44 | $20.05 | 11,200 | — | — |
| 2000-01-25 | $18.69 | $20.32 | 20,900 | — | — |
| 2000-01-24 | $18.81 | $20.46 | 52,800 | — | — |
| 2000-01-21 | $18.56 | $20.18 | 6,300 | — | — |
| 2000-01-20 | $18.63 | $20.25 | 47,000 | — | — |
| 2000-01-19 | $18.75 | $20.39 | 15,300 | — | — |
| 2000-01-18 | $18.75 | $20.33 | 24,600 | — | — |
| 2000-01-14 | $18.56 | $20.12 | 2,100 | — | — |
| 2000-01-13 | $18.38 | $19.92 | 38,400 | — | — |
| 2000-01-12 | $18.00 | $19.51 | 31,000 | — | — |
| 2000-01-11 | $18.25 | $19.78 | 200 | — | — |
| 2000-01-10 | $18.25 | $19.78 | 20,200 | — | — |
| 2000-01-07 | $17.94 | $19.45 | 16,700 | — | — |
| 2000-01-06 | $17.94 | $19.45 | 28,600 | — | — |
| 2000-01-05 | $17.38 | $18.84 | 49,800 | — | — |
| 2000-01-04 | $17.75 | $19.24 | 49,100 | — | — |
| 2000-01-03 | $17.81 | $19.31 | 5,200 | — | — |