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
- 1997-04-28 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 | $11.48 | $12.06 | 116,176 | — | — |
| 2000-12-28 | $11.35 | $11.92 | 120,201 | — | — |
| 2000-12-27 | $11.48 | $12.06 | 161,008 | — | — |
| 2000-12-26 | $11.53 | $12.11 | 85,223 | — | — |
| 2000-12-22 | $11.35 | $11.92 | 59,962 | — | — |
| 2000-12-21 | $10.99 | $11.54 | 62,738 | — | — |
| 2000-12-20 | $11.12 | $11.68 | 68,290 | — | — |
| 2000-12-19 | $10.99 | $11.54 | 52,466 | — | — |
| 2000-12-18 | $11.26 | $11.82 | 80,088 | — | — |
| 2000-12-15 | $10.76 | $11.30 | 104,239 | — | — |
| 2000-12-14 | $11.17 | $11.73 | 72,454 | — | — |
| 2000-12-13 | $11.57 | $12.15 | 48,719 | — | — |
| 2000-12-12 | $11.80 | $12.39 | 166,838 | — | — |
| 2000-12-11 | $12.70 | $13.34 | 253,726 | — | — |
| 2000-12-08 | $14.95 | $15.70 | 88,138 | — | — |
| 2000-12-07 | $14.59 | $15.32 | 29,426 | — | — |
| 2000-12-06 | $14.90 | $15.65 | 63,015 | — | — |
| 2000-12-05 | $14.45 | $15.18 | 39,280 | — | — |
| 2000-12-04 | $14.63 | $15.37 | 94,384 | — | — |
| 2000-12-01 | $14.41 | $15.13 | 24,568 | — | — |
| 2000-11-30 | $14.81 | $15.56 | 40,807 | — | — |
| 2000-11-29 | $14.63 | $15.37 | 34,422 | — | — |
| 2000-11-28 | $14.86 | $15.61 | 25,539 | — | — |
| 2000-11-27 | $15.35 | $16.13 | 27,621 | — | — |
| 2000-11-24 | $15.17 | $15.94 | 198,484 | — | — |
| 2000-11-22 | $15.63 | $16.41 | 131,721 | — | — |
| 2000-11-21 | $15.72 | $16.51 | 142,270 | — | — |
| 2000-11-20 | $15.90 | $16.69 | 135,608 | — | — |
| 2000-11-17 | $16.08 | $16.88 | 112,012 | — | — |
| 2000-11-16 | $15.99 | $16.79 | 449,851 | — | — |
| 2000-11-15 | $16.30 | $17.12 | 60,794 | — | — |
| 2000-11-14 | $15.94 | $16.74 | 51,078 | — | — |
| 2000-11-13 | $16.03 | $16.84 | 33,034 | — | — |
| 2000-11-10 | $16.12 | $16.93 | 9,994 | — | — |
| 2000-11-09 | $16.30 | $17.12 | 46,776 | — | — |
| 2000-11-08 | $16.26 | $17.07 | 78,838 | — | — |
| 2000-11-07 | $15.85 | $16.65 | 8,328 | — | — |
| 2000-11-06 | $15.90 | $16.61 | 21,236 | — | — |
| 2000-11-03 | $15.90 | $16.61 | 61,072 | — | — |
| 2000-11-02 | $16.12 | $16.85 | 57,463 | — | — |
| 2000-11-01 | $16.03 | $16.75 | 33,034 | — | — |
| 2000-10-31 | $15.85 | $16.56 | 71,760 | — | — |
| 2000-10-30 | $15.04 | $15.72 | 25,123 | — | — |
| 2000-10-27 | $14.99 | $15.67 | 60,933 | — | — |
| 2000-10-26 | $14.59 | $15.25 | 49,413 | — | — |
| 2000-10-25 | $14.54 | $15.20 | 28,038 | — | — |
| 2000-10-24 | $14.63 | $15.29 | 24,429 | — | — |
| 2000-10-23 | $14.14 | $14.78 | 17,072 | — | — |
| 2000-10-20 | $14.18 | $14.82 | 30,120 | — | — |
| 2000-10-19 | $14.63 | $15.29 | 35,810 | — | — |
| 2000-10-18 | $14.45 | $15.11 | 8,189 | — | — |
| 2000-10-17 | $14.81 | $15.48 | 40,530 | — | — |
| 2000-10-16 | $14.77 | $15.43 | 65,791 | — | — |
| 2000-10-13 | $14.99 | $15.67 | 37,337 | — | — |
| 2000-10-12 | $14.68 | $15.34 | 68,984 | — | — |
| 2000-10-11 | $14.72 | $15.39 | 36,227 | — | — |
| 2000-10-10 | $14.90 | $15.58 | 145,740 | — | — |
| 2000-10-09 | $14.95 | $15.62 | 29,842 | — | — |
| 2000-10-06 | $14.81 | $15.48 | 24,845 | — | — |
| 2000-10-05 | $15.13 | $15.81 | 25,262 | — | — |
| 2000-10-04 | $14.99 | $15.67 | 44,416 | — | — |
| 2000-10-03 | $14.68 | $15.34 | 50,384 | — | — |
| 2000-10-02 | $14.36 | $15.01 | 111,873 | — | — |
| 2000-09-29 | $14.05 | $14.68 | 37,060 | — | — |
| 2000-09-28 | $14.27 | $14.92 | 12,492 | — | — |
| 2000-09-27 | $14.09 | $14.73 | 319,101 | — | — |
| 2000-09-26 | $14.32 | $14.96 | 45,526 | — | — |
| 2000-09-25 | $14.41 | $15.06 | 14,296 | — | — |
| 2000-09-22 | $14.77 | $15.43 | 22,069 | — | — |
| 2000-09-21 | $14.68 | $15.34 | 9,577 | — | — |
| 2000-09-20 | $14.90 | $15.58 | 154,623 | — | — |
| 2000-09-19 | $15.31 | $16.00 | 146,989 | — | — |
| 2000-09-18 | $15.67 | $16.38 | 27,621 | — | — |
| 2000-09-15 | $15.63 | $16.33 | 78,561 | — | — |
| 2000-09-14 | $15.67 | $16.38 | 122,838 | — | — |
| 2000-09-13 | $15.63 | $16.33 | 116,870 | — | — |
| 2000-09-12 | $15.81 | $16.52 | 48,441 | — | — |
| 2000-09-11 | $15.72 | $16.42 | 200,427 | — | — |
| 2000-09-08 | $16.17 | $16.89 | 635,843 | — | — |
| 2000-09-07 | $16.44 | $17.18 | 28,038 | — | — |
| 2000-09-06 | $16.30 | $17.03 | 259,417 | — | — |
| 2000-09-05 | $16.62 | $17.36 | 127,557 | — | — |
| 2000-09-01 | $16.66 | $17.41 | 38,031 | — | — |
| 2000-08-31 | $16.62 | $17.36 | 219,859 | — | — |
| 2000-08-30 | $16.53 | $17.27 | 225,550 | — | — |
| 2000-08-29 | $16.66 | $17.41 | 119,784 | — | — |
| 2000-08-28 | $16.62 | $17.36 | 18,044 | — | — |
| 2000-08-25 | $17.02 | $17.79 | 28,176 | — | — |
| 2000-08-24 | $17.43 | $18.21 | 14,158 | — | — |
| 2000-08-23 | $17.56 | $18.35 | 13,602 | — | — |
| 2000-08-22 | $17.70 | $18.49 | 22,486 | — | — |
| 2000-08-21 | $17.47 | $18.26 | 124,781 | — | — |
| 2000-08-18 | $17.92 | $18.73 | 53,716 | — | — |
| 2000-08-17 | $17.65 | $18.45 | 27,760 | — | — |
| 2000-08-16 | $17.47 | $18.26 | 10,132 | — | — |
| 2000-08-15 | $17.65 | $18.45 | 24,984 | — | — |
| 2000-08-14 | $17.88 | $18.68 | 17,905 | — | — |
| 2000-08-11 | $17.70 | $18.49 | 16,795 | — | — |
| 2000-08-10 | $18.01 | $18.82 | 29,842 | — | — |
| 2000-08-09 | $17.88 | $18.68 | 80,504 | — | — |
| 2000-08-08 | $18.24 | $19.06 | 27,205 | — | — |
| 2000-08-07 | $18.28 | $19.02 | 21,375 | — | — |
| 2000-08-04 | $17.88 | $18.60 | 44,277 | — | — |
| 2000-08-03 | $17.79 | $18.51 | 61,072 | — | — |
| 2000-08-02 | $17.92 | $18.65 | 38,309 | — | — |
| 2000-08-01 | $17.56 | $18.27 | 45,665 | — | — |
| 2000-07-31 | $17.56 | $18.27 | 44,416 | — | — |
| 2000-07-28 | $17.34 | $18.04 | 23,457 | — | — |
| 2000-07-27 | $17.20 | $17.90 | 14,296 | — | — |
| 2000-07-26 | $17.61 | $18.32 | 20,959 | — | — |
| 2000-07-25 | $17.47 | $18.18 | 34,839 | — | — |
| 2000-07-24 | $17.65 | $18.37 | 23,180 | — | — |
| 2000-07-21 | $17.83 | $18.55 | 27,066 | — | — |
| 2000-07-20 | $17.88 | $18.60 | 24,984 | — | — |
| 2000-07-19 | $17.88 | $18.60 | 25,400 | — | — |
| 2000-07-18 | $18.15 | $18.88 | 44,832 | — | — |
| 2000-07-17 | $18.73 | $19.49 | 12,908 | — | — |
| 2000-07-14 | $18.33 | $19.07 | 48,025 | — | — |
| 2000-07-13 | $18.37 | $19.12 | 22,763 | — | — |
| 2000-07-12 | $18.51 | $19.26 | 43,444 | — | — |
| 2000-07-11 | $18.10 | $18.83 | 41,362 | — | — |
| 2000-07-10 | $17.97 | $18.69 | 10,549 | — | — |
| 2000-07-07 | $17.92 | $18.65 | 29,703 | — | — |
| 2000-07-06 | $17.83 | $18.55 | 34,006 | — | — |
| 2000-07-05 | $17.34 | $18.04 | 53,299 | — | — |
| 2000-07-03 | $17.47 | $18.18 | 17,489 | — | — |
| 2000-06-30 | $17.34 | $18.04 | 283,707 | — | — |
| 2000-06-29 | $17.74 | $18.46 | 40,530 | — | — |
| 2000-06-28 | $17.70 | $18.41 | 26,788 | — | — |
| 2000-06-27 | $17.16 | $17.85 | 88,832 | — | — |
| 2000-06-26 | $17.88 | $18.60 | 26,511 | — | — |
| 2000-06-23 | $18.01 | $18.74 | 54,548 | — | — |
| 2000-06-22 | $18.01 | $18.74 | 17,350 | — | — |
| 2000-06-21 | $18.55 | $19.30 | 31,924 | — | — |
| 2000-06-20 | $18.82 | $19.58 | 26,372 | — | — |
| 2000-06-19 | $18.42 | $19.16 | 359,214 | — | — |
| 2000-06-16 | $18.42 | $19.16 | 58,296 | — | — |
| 2000-06-15 | $18.55 | $19.30 | 44,555 | — | — |
| 2000-06-14 | $19.00 | $19.77 | 30,675 | — | — |
| 2000-06-13 | $19.32 | $20.10 | 13,325 | — | — |
| 2000-06-12 | $19.23 | $20.01 | 16,101 | — | — |
| 2000-06-09 | $19.27 | $20.05 | 17,350 | — | — |
| 2000-06-08 | $19.59 | $20.38 | 15,268 | — | — |
| 2000-06-07 | $19.90 | $20.71 | 39,003 | — | — |
| 2000-06-06 | $19.68 | $20.47 | 42,056 | — | — |
| 2000-06-05 | $19.72 | $20.52 | 69,400 | — | — |
| 2000-06-02 | $19.99 | $20.80 | 53,438 | — | — |
| 2000-06-01 | $20.22 | $21.04 | 26,927 | — | — |
| 2000-05-31 | $19.72 | $20.52 | 62,599 | — | — |
| 2000-05-30 | $19.77 | $20.57 | 56,908 | — | — |
| 2000-05-26 | $19.81 | $20.62 | 43,722 | — | — |
| 2000-05-25 | $19.63 | $20.43 | 124,365 | — | — |
| 2000-05-24 | $20.17 | $20.99 | 78,838 | — | — |
| 2000-05-23 | $20.08 | $20.90 | 38,309 | — | — |
| 2000-05-22 | $20.17 | $20.99 | 84,807 | — | — |
| 2000-05-19 | $20.08 | $20.90 | 18,183 | — | — |
| 2000-05-18 | $20.53 | $21.37 | 23,041 | — | — |
| 2000-05-17 | $20.40 | $21.22 | 70,233 | — | — |
| 2000-05-16 | $20.85 | $21.69 | 45,526 | — | — |
| 2000-05-15 | $20.85 | $21.69 | 48,441 | — | — |
| 2000-05-12 | $20.49 | $21.32 | 27,621 | — | — |
| 2000-05-11 | $19.86 | $20.66 | 14,574 | — | — |
| 2000-05-10 | $20.17 | $20.99 | 30,952 | — | — |
| 2000-05-09 | $20.35 | $21.18 | 72,870 | — | — |
| 2000-05-08 | $19.05 | $19.82 | 25,817 | — | — |
| 2000-05-05 | $19.18 | $19.96 | 89,942 | — | — |
| 2000-05-04 | $19.50 | $20.29 | 103,822 | — | — |
| 2000-05-03 | $19.54 | $20.25 | 54,548 | — | — |
| 2000-05-02 | $20.17 | $20.91 | 15,823 | — | — |
| 2000-05-01 | $20.22 | $20.95 | 23,457 | — | — |
| 2000-04-28 | $20.31 | $21.05 | 23,180 | — | — |
| 2000-04-27 | $20.26 | $21.00 | 51,634 | — | — |
| 2000-04-26 | $20.76 | $21.51 | 25,678 | — | — |
| 2000-04-25 | $20.44 | $21.19 | 51,078 | — | — |
| 2000-04-24 | $19.68 | $20.39 | 33,590 | — | — |
| 2000-04-20 | $19.95 | $20.67 | 73,425 | — | — |
| 2000-04-19 | $19.27 | $19.97 | 75,230 | — | — |
| 2000-04-18 | $19.23 | $19.93 | 34,284 | — | — |
| 2000-04-17 | $19.45 | $20.16 | 63,848 | — | — |
| 2000-04-14 | $19.09 | $19.79 | 49,552 | — | — |
| 2000-04-13 | $19.27 | $19.97 | 35,394 | — | — |
| 2000-04-12 | $19.32 | $20.02 | 17,211 | — | — |
| 2000-04-11 | $19.54 | $20.25 | 41,224 | — | — |
| 2000-04-10 | $19.54 | $20.25 | 35,255 | — | — |
| 2000-04-07 | $19.77 | $20.49 | 23,874 | — | — |
| 2000-04-06 | $19.81 | $20.53 | 31,785 | — | — |
| 2000-04-05 | $20.17 | $20.91 | 31,369 | — | — |
| 2000-04-04 | $20.40 | $21.14 | 29,426 | — | — |
| 2000-04-03 | $20.26 | $21.00 | 153,929 | — | — |
| 2000-03-31 | $21.61 | $22.40 | 74,952 | — | — |
| 2000-03-30 | $19.86 | $20.58 | 38,309 | — | — |
| 2000-03-29 | $20.08 | $20.81 | 17,489 | — | — |
| 2000-03-28 | $20.31 | $21.05 | 6,940 | — | — |
| 2000-03-27 | $20.40 | $21.14 | 8,467 | — | — |
| 2000-03-24 | $20.44 | $21.19 | 76,756 | — | — |
| 2000-03-23 | $20.44 | $21.19 | 47,886 | — | — |
| 2000-03-22 | $20.44 | $21.19 | 56,214 | — | — |
| 2000-03-21 | $20.53 | $21.28 | 64,542 | — | — |
| 2000-03-20 | $19.99 | $20.72 | 17,766 | — | — |
| 2000-03-17 | $19.72 | $20.44 | 50,246 | — | — |
| 2000-03-16 | $20.40 | $21.14 | 41,224 | — | — |
| 2000-03-15 | $19.14 | $19.83 | 43,306 | — | — |
| 2000-03-14 | $18.28 | $18.95 | 36,088 | — | — |
| 2000-03-13 | $18.01 | $18.67 | 21,098 | — | — |
| 2000-03-10 | $18.10 | $18.76 | 29,426 | — | — |
| 2000-03-09 | $18.19 | $18.85 | 115,898 | — | — |
| 2000-03-08 | $17.83 | $18.48 | 35,949 | — | — |
| 2000-03-07 | $18.28 | $18.95 | 76,062 | — | — |
| 2000-03-06 | $18.15 | $18.81 | 55,936 | — | — |
| 2000-03-03 | $18.01 | $18.67 | 53,160 | — | — |
| 2000-03-02 | $19.41 | $20.11 | 58,435 | — | — |
| 2000-03-01 | $19.59 | $20.30 | 32,063 | — | — |
| 2000-02-29 | $19.63 | $20.35 | 145,185 | — | — |
| 2000-02-28 | $18.91 | $19.60 | 85,778 | — | — |
| 2000-02-25 | $18.15 | $18.81 | 25,817 | — | — |
| 2000-02-24 | $17.43 | $18.06 | 130,194 | — | — |
| 2000-02-23 | $18.01 | $18.67 | 271,215 | — | — |
| 2000-02-22 | $18.28 | $18.95 | 27,899 | — | — |
| 2000-02-18 | $18.82 | $19.51 | 47,608 | — | — |
| 2000-02-17 | $19.45 | $20.16 | 38,309 | — | — |
| 2000-02-16 | $19.09 | $19.79 | 62,599 | — | — |
| 2000-02-15 | $19.32 | $20.02 | 77,867 | — | — |
| 2000-02-14 | $19.68 | $20.39 | 48,719 | — | — |
| 2000-02-11 | $19.81 | $20.53 | 70,233 | — | — |
| 2000-02-10 | $19.72 | $20.44 | 63,293 | — | — |
| 2000-02-09 | $19.90 | $20.63 | 47,608 | — | — |
| 2000-02-08 | $19.95 | $20.67 | 168,642 | — | — |
| 2000-02-07 | $20.08 | $20.81 | 87,583 | — | — |
| 2000-02-04 | $20.04 | $20.77 | 33,451 | — | — |
| 2000-02-03 | $20.62 | $21.37 | 37,198 | — | — |
| 2000-02-02 | $19.86 | $20.58 | 75,507 | — | — |
| 2000-02-01 | $19.27 | $19.97 | 160,175 | — | — |
| 2000-01-31 | $19.18 | $19.80 | 66,624 | — | — |
| 2000-01-28 | $20.22 | $20.87 | 71,621 | — | — |
| 2000-01-27 | $21.07 | $21.75 | 174,610 | — | — |
| 2000-01-26 | $20.67 | $21.33 | 110,901 | — | — |
| 2000-01-25 | $20.31 | $20.96 | 74,536 | — | — |
| 2000-01-24 | $20.44 | $21.10 | 49,135 | — | — |
| 2000-01-21 | $20.76 | $21.42 | 108,125 | — | — |
| 2000-01-20 | $21.61 | $22.31 | 143,380 | — | — |
| 2000-01-19 | $21.97 | $22.68 | 186,131 | — | — |
| 2000-01-18 | $22.65 | $23.37 | 34,839 | — | — |
| 2000-01-14 | $22.56 | $23.28 | 76,756 | — | — |
| 2000-01-13 | $22.38 | $23.10 | 49,135 | — | — |
| 2000-01-12 | $22.47 | $23.19 | 56,630 | — | — |
| 2000-01-11 | $21.88 | $22.58 | 58,990 | — | — |
| 2000-01-10 | $21.93 | $22.63 | 55,381 | — | — |
| 2000-01-07 | $21.88 | $22.58 | 44,555 | — | — |
| 2000-01-06 | $21.16 | $21.84 | 45,249 | — | — |
| 2000-01-05 | $21.12 | $21.79 | 34,284 | — | — |
| 2000-01-04 | $20.80 | $21.47 | 56,214 | — | — |
| 2000-01-03 | $21.25 | $21.93 | 127,002 | — | — |