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
- 1982-04-21 to 2026-09-03
- 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 | $13.63 | $19.65 | 3,400 | — | — |
| 2000-12-28 | $13.88 | $20.01 | 6,500 | — | — |
| 2000-12-27 | $13.56 | $19.56 | 8,500 | — | — |
| 2000-12-26 | $13.88 | $20.01 | 1,800 | — | — |
| 2000-12-22 | $13.88 | $20.01 | 1,900 | — | — |
| 2000-12-21 | $14.13 | $20.37 | 4,100 | — | — |
| 2000-12-20 | $14.25 | $20.55 | 3,000 | — | — |
| 2000-12-19 | $14.19 | $20.46 | 2,400 | — | — |
| 2000-12-18 | $14.31 | $20.64 | 2,700 | — | — |
| 2000-12-15 | $14.44 | $20.82 | 2,500 | — | — |
| 2000-12-14 | $14.56 | $21.00 | 2,700 | — | — |
| 2000-12-13 | $14.75 | $21.27 | 7,900 | — | — |
| 2000-12-12 | $14.75 | $21.27 | 600 | — | — |
| 2000-12-11 | $14.75 | $21.27 | 4,600 | — | — |
| 2000-12-08 | $14.88 | $21.45 | 5,400 | — | — |
| 2000-12-07 | $14.94 | $21.54 | 500 | — | — |
| 2000-12-06 | $14.94 | $21.54 | 1,800 | — | — |
| 2000-12-05 | $14.31 | $20.64 | 4,600 | — | — |
| 2000-12-04 | $14.50 | $20.91 | 9,300 | — | — |
| 2000-12-01 | $14.06 | $20.28 | 12,600 | — | — |
| 2000-11-30 | $13.94 | $20.10 | 9,000 | — | — |
| 2000-11-29 | $14.00 | $20.19 | 6,300 | — | — |
| 2000-11-28 | $13.75 | $19.83 | 6,100 | — | — |
| 2000-11-27 | $13.69 | $19.74 | 3,400 | — | — |
| 2000-11-24 | $13.44 | $19.38 | 1,400 | — | — |
| 2000-11-22 | $13.44 | $19.38 | 2,100 | — | — |
| 2000-11-21 | $13.50 | $19.47 | 9,600 | — | — |
| 2000-11-20 | $13.63 | $19.65 | 3,800 | — | — |
| 2000-11-17 | $13.63 | $19.65 | 8,400 | — | — |
| 2000-11-16 | $13.63 | $19.65 | 4,400 | — | — |
| 2000-11-15 | $13.63 | $19.65 | 6,700 | — | — |
| 2000-11-14 | $13.75 | $19.83 | 1,200 | — | — |
| 2000-11-13 | $13.81 | $19.92 | 4,300 | — | — |
| 2000-11-10 | $13.75 | $19.83 | 100 | — | — |
| 2000-11-09 | $13.75 | $19.83 | 18,600 | — | — |
| 2000-11-08 | $13.88 | $20.01 | 100 | — | — |
| 2000-11-07 | $13.75 | $19.83 | 100 | — | — |
| 2000-11-06 | $13.88 | $20.01 | 1,500 | — | — |
| 2000-11-03 | $14.00 | $20.19 | 500 | — | — |
| 2000-11-02 | $14.00 | $20.19 | 300 | — | — |
| 2000-11-01 | $14.19 | $20.46 | 11,800 | — | — |
| 2000-10-31 | $14.13 | $20.37 | 1,300 | — | — |
| 2000-10-30 | $14.25 | $20.55 | 1,100 | — | — |
| 2000-10-27 | $14.50 | $20.91 | 900 | — | — |
| 2000-10-26 | $14.50 | $20.91 | 1,200 | — | — |
| 2000-10-25 | $14.50 | $20.91 | 1,800 | — | — |
| 2000-10-24 | $14.63 | $21.09 | 6,500 | — | — |
| 2000-10-23 | $14.63 | $21.09 | 9,400 | — | — |
| 2000-10-20 | $14.69 | $21.18 | 4,000 | — | — |
| 2000-10-19 | $14.69 | $21.18 | 3,100 | — | — |
| 2000-10-18 | $14.69 | $21.18 | 1,700 | — | — |
| 2000-10-17 | $14.88 | $21.45 | 1,300 | — | — |
| 2000-10-16 | $15.19 | $21.90 | 1,200 | — | — |
| 2000-10-13 | $15.31 | $22.08 | 100 | — | — |
| 2000-10-12 | $15.31 | $22.08 | 12,800 | — | — |
| 2000-10-11 | $15.38 | $22.17 | 9,300 | — | — |
| 2000-10-10 | $16.38 | $23.61 | 1,300 | — | — |
| 2000-10-09 | $16.75 | $24.16 | 700 | — | — |
| 2000-10-06 | $17.00 | $24.52 | 7,800 | — | — |
| 2000-10-05 | $16.94 | $24.43 | 3,500 | — | — |
| 2000-10-04 | $16.75 | $24.16 | 13,300 | — | — |
| 2000-10-03 | $17.13 | $24.70 | 39,600 | — | — |
| 2000-10-02 | $16.56 | $23.88 | 21,900 | — | — |
| 2000-09-29 | $17.00 | $24.52 | 49,700 | — | — |
| 2000-09-28 | $14.06 | $20.28 | 6,100 | — | — |
| 2000-09-27 | $13.75 | $19.83 | 9,600 | — | — |
| 2000-09-26 | $12.94 | $18.66 | 1,800 | — | — |
| 2000-09-25 | $12.56 | $18.12 | 11,200 | — | — |
| 2000-09-22 | $12.13 | $17.49 | 16,000 | — | — |
| 2000-09-21 | $11.63 | $16.76 | 6,500 | — | — |
| 2000-09-20 | $11.75 | $16.94 | 14,600 | — | — |
| 2000-09-19 | $11.25 | $16.22 | 13,900 | — | — |
| 2000-09-18 | $11.31 | $16.31 | 400 | — | — |
| 2000-09-15 | $11.31 | $16.31 | 8,100 | — | — |
| 2000-09-14 | $10.63 | $15.32 | 1,800 | — | — |
| 2000-09-13 | $10.56 | $15.23 | 1,500 | — | — |
| 2000-09-12 | $10.63 | $15.32 | 1,600 | — | — |
| 2000-09-11 | $10.56 | $15.23 | 1,600 | — | — |
| 2000-09-08 | $10.63 | $15.32 | 9,800 | — | — |
| 2000-09-07 | $10.13 | $14.60 | 300 | — | — |
| 2000-09-06 | $10.13 | $14.60 | 1,800 | — | — |
| 2000-09-05 | $10.06 | $14.51 | 12,700 | — | — |
| 2000-09-01 | $9.63 | $13.88 | 12,200 | — | — |
| 2000-08-31 | $9.69 | $13.97 | 2,200 | — | — |
| 2000-08-30 | $9.38 | $13.52 | 200 | — | — |
| 2000-08-29 | $9.25 | $13.34 | 4,400 | — | — |
| 2000-08-28 | $9.00 | $12.98 | 16,200 | — | — |
| 2000-08-25 | $8.63 | $12.44 | 1,100 | — | — |
| 2000-08-24 | $8.63 | $12.44 | 3,500 | — | — |
| 2000-08-23 | $8.75 | $12.62 | 3,900 | — | — |
| 2000-08-22 | $8.88 | $12.80 | 200 | — | — |
| 2000-08-21 | $8.88 | $12.80 | 3,000 | — | — |
| 2000-08-18 | $9.00 | $12.98 | 2,400 | — | — |
| 2000-08-17 | $9.19 | $13.25 | 200 | — | — |
| 2000-08-16 | $9.06 | $13.07 | 3,500 | — | — |
| 2000-08-15 | $8.94 | $12.89 | 200 | — | — |
| 2000-08-14 | $8.88 | $12.80 | 201,900 | — | — |
| 2000-08-11 | $10.00 | $14.42 | 1,700 | — | — |
| 2000-08-10 | $10.00 | $14.42 | 1,200 | — | — |
| 2000-08-09 | $10.00 | $14.42 | 4,700 | — | — |
| 2000-08-08 | $10.13 | $14.60 | 1,200 | — | — |
| 2000-08-07 | $10.13 | $14.60 | 900 | — | — |
| 2000-08-04 | $10.13 | $14.60 | 400 | — | — |
| 2000-08-03 | $10.13 | $14.60 | 2,900 | — | — |
| 2000-08-02 | $9.56 | $13.79 | 7,500 | — | — |
| 2000-08-01 | $9.50 | $13.70 | 2,500 | — | — |
| 2000-07-31 | $9.50 | $13.70 | 2,400 | — | — |
| 2000-07-28 | $9.56 | $13.79 | 2,300 | — | — |
| 2000-07-27 | $9.50 | $13.70 | 5,700 | — | — |
| 2000-07-26 | $9.25 | $13.34 | 3,800 | — | — |
| 2000-07-25 | $9.31 | $13.43 | 5,100 | — | — |
| 2000-07-24 | $9.44 | $13.61 | 12,000 | — | — |
| 2000-07-21 | $9.63 | $13.88 | 0 | — | — |
| 2000-07-20 | $9.63 | $13.88 | 200 | — | — |
| 2000-07-19 | $9.69 | $13.97 | 1,300 | — | — |
| 2000-07-18 | $9.88 | $14.24 | 5,500 | — | — |
| 2000-07-17 | $9.81 | $14.15 | 300 | — | — |
| 2000-07-14 | $9.94 | $14.33 | 1,000 | — | — |
| 2000-07-13 | $10.00 | $14.42 | 2,000 | — | — |
| 2000-07-12 | $9.88 | $14.24 | 17,900 | — | — |
| 2000-07-11 | $9.94 | $14.33 | 12,400 | — | — |
| 2000-07-10 | $9.88 | $14.24 | 18,800 | — | — |
| 2000-07-07 | $10.00 | $14.42 | 61,200 | — | — |
| 2000-07-06 | $9.50 | $13.70 | 98,400 | — | — |
| 2000-07-05 | $7.38 | $10.64 | 173,100 | — | — |
| 2000-07-03 | $9.38 | $13.52 | 10,300 | — | — |
| 2000-06-30 | $9.50 | $13.70 | 84,400 | — | — |
| 2000-06-29 | $10.06 | $14.51 | 121,700 | — | — |
| 2000-06-28 | $9.44 | $13.61 | 157,300 | — | — |
| 2000-06-27 | $6.75 | $9.73 | 479,800 | — | — |
| 2000-06-26 | $6.69 | $9.64 | 0 | — | — |
| 2000-06-23 | $6.69 | $9.64 | 0 | — | — |
| 2000-06-22 | $6.69 | $9.64 | 0 | — | — |
| 2000-06-21 | $6.69 | $9.64 | 0 | — | — |
| 2000-06-20 | $6.69 | $9.64 | 0 | — | — |
| 2000-06-19 | $6.69 | $9.64 | 0 | — | — |
| 2000-06-16 | $6.69 | $9.64 | 0 | — | — |
| 2000-06-15 | $6.69 | $9.64 | 159,200 | — | — |
| 2000-06-14 | $15.44 | $22.26 | 100 | — | — |
| 2000-06-13 | $15.56 | $22.44 | 0 | — | — |
| 2000-06-12 | $15.56 | $22.44 | 0 | — | — |
| 2000-06-09 | $15.56 | $22.44 | 0 | — | — |
| 2000-06-08 | $15.56 | $22.44 | 400 | — | — |
| 2000-06-07 | $15.56 | $22.44 | 1,000 | — | — |
| 2000-06-06 | $15.75 | $22.71 | 1,500 | — | — |
| 2000-06-05 | $16.00 | $23.07 | 600 | — | — |
| 2000-06-02 | $16.06 | $23.16 | 400 | — | — |
| 2000-06-01 | $16.19 | $23.34 | 2,000 | — | — |
| 2000-05-31 | $15.75 | $22.71 | 45,000 | — | — |
| 2000-05-30 | $15.56 | $22.44 | 12,800 | — | — |
| 2000-05-26 | $15.25 | $21.99 | 3,500 | — | — |
| 2000-05-25 | $15.50 | $22.35 | 15,500 | — | — |
| 2000-05-24 | $15.50 | $22.35 | 600 | — | — |
| 2000-05-23 | $15.50 | $22.35 | 0 | — | — |
| 2000-05-22 | $15.50 | $22.35 | 400 | — | — |
| 2000-05-19 | $15.50 | $22.35 | 1,400 | — | — |
| 2000-05-18 | $15.75 | $22.71 | 3,200 | — | — |
| 2000-05-17 | $16.06 | $23.16 | 3,800 | — | — |
| 2000-05-16 | $16.00 | $23.07 | 1,400 | — | — |
| 2000-05-15 | $16.25 | $23.43 | 12,700 | — | — |
| 2000-05-12 | $16.13 | $23.25 | 64,500 | — | — |
| 2000-05-11 | $16.13 | $23.25 | 400 | — | — |
| 2000-05-10 | $16.00 | $23.07 | 400 | — | — |
| 2000-05-09 | $16.00 | $23.07 | 1,600 | — | — |
| 2000-05-08 | $16.06 | $23.16 | 0 | — | — |
| 2000-05-05 | $16.06 | $23.16 | 1,000 | — | — |
| 2000-05-04 | $16.13 | $23.25 | 1,300 | — | — |
| 2000-05-03 | $16.25 | $23.43 | 3,500 | — | — |
| 2000-05-02 | $16.75 | $24.16 | 0 | — | — |
| 2000-05-01 | $16.75 | $24.16 | 0 | — | — |
| 2000-04-28 | $16.75 | $24.16 | 0 | — | — |
| 2000-04-27 | $16.75 | $24.16 | 0 | — | — |
| 2000-04-26 | $16.75 | $24.16 | 2,300 | — | — |
| 2000-04-25 | $16.88 | $24.34 | 4,400 | — | — |
| 2000-04-24 | $16.25 | $23.43 | 8,200 | — | — |
| 2000-04-20 | $16.00 | $23.07 | 3,400 | — | — |
| 2000-04-19 | $16.19 | $23.34 | 7,400 | — | — |
| 2000-04-18 | $15.63 | $22.53 | 2,700 | — | — |
| 2000-04-17 | $15.63 | $22.53 | 100 | — | — |
| 2000-04-14 | $15.63 | $22.53 | 23,200 | — | — |
| 2000-04-13 | $16.06 | $23.16 | 21,700 | — | — |
| 2000-04-12 | $15.75 | $22.71 | 1,500 | — | — |
| 2000-04-11 | $16.06 | $23.16 | 2,100 | — | — |
| 2000-04-10 | $16.38 | $23.61 | 0 | — | — |
| 2000-04-07 | $16.38 | $23.61 | 100 | — | — |
| 2000-04-06 | $16.38 | $23.61 | 500 | — | — |
| 2000-04-05 | $16.50 | $23.79 | 1,000 | — | — |
| 2000-04-04 | $16.44 | $23.70 | 3,800 | — | — |
| 2000-04-03 | $16.13 | $23.25 | 600 | — | — |
| 2000-03-31 | $16.25 | $23.43 | 100 | — | — |
| 2000-03-30 | $16.25 | $23.43 | 8,900 | — | — |
| 2000-03-29 | $16.63 | $23.97 | 2,000 | — | — |
| 2000-03-28 | $16.75 | $24.16 | 11,500 | — | — |
| 2000-03-27 | $16.69 | $24.06 | 3,400 | — | — |
| 2000-03-24 | $16.81 | $24.25 | 0 | — | — |
| 2000-03-23 | $16.81 | $24.25 | 8,700 | — | — |
| 2000-03-22 | $16.69 | $24.06 | 14,000 | — | — |
| 2000-03-21 | $16.50 | $23.79 | 62,900 | — | — |
| 2000-03-20 | $17.00 | $24.52 | 58,800 | — | — |
| 2000-03-17 | $17.06 | $24.61 | 9,700 | — | — |
| 2000-03-16 | $17.13 | $24.70 | 600 | — | — |
| 2000-03-15 | $17.13 | $24.70 | 0 | — | — |
| 2000-03-14 | $17.13 | $24.70 | 2,800 | — | — |
| 2000-03-13 | $17.13 | $24.70 | 300 | — | — |
| 2000-03-10 | $17.13 | $24.70 | 600 | — | — |
| 2000-03-09 | $17.13 | $24.70 | 200 | — | — |
| 2000-03-08 | $17.19 | $24.79 | 400 | — | — |
| 2000-03-07 | $17.19 | $24.79 | 300 | — | — |
| 2000-03-06 | $17.25 | $24.88 | 0 | — | — |
| 2000-03-03 | $17.25 | $24.88 | 0 | — | — |
| 2000-03-02 | $17.25 | $24.88 | 3,200 | — | — |
| 2000-03-01 | $17.25 | $24.88 | 22,000 | — | — |
| 2000-02-29 | $16.94 | $24.43 | 200 | — | — |
| 2000-02-28 | $16.88 | $24.34 | 500 | — | — |
| 2000-02-25 | $17.00 | $24.52 | 8,800 | — | — |
| 2000-02-24 | $17.00 | $24.52 | 700 | — | — |
| 2000-02-23 | $17.00 | $24.52 | 10,300 | — | — |
| 2000-02-22 | $17.00 | $24.52 | 25,100 | — | — |
| 2000-02-18 | $17.00 | $24.52 | 200 | — | — |
| 2000-02-17 | $17.13 | $24.70 | 7,400 | — | — |
| 2000-02-16 | $17.00 | $24.52 | 15,800 | — | — |
| 2000-02-15 | $17.25 | $24.88 | 300 | — | — |
| 2000-02-14 | $17.25 | $24.88 | 4,000 | — | — |
| 2000-02-11 | $17.00 | $24.52 | 2,300 | — | — |
| 2000-02-10 | $17.06 | $24.61 | 100 | — | — |
| 2000-02-09 | $17.06 | $24.61 | 1,000 | — | — |
| 2000-02-08 | $17.13 | $24.70 | 9,100 | — | — |
| 2000-02-07 | $17.00 | $24.52 | 11,300 | — | — |
| 2000-02-04 | $17.00 | $24.52 | 3,800 | — | — |
| 2000-02-03 | $17.00 | $24.52 | 13,500 | — | — |
| 2000-02-02 | $17.00 | $24.52 | 9,400 | — | — |
| 2000-02-01 | $17.00 | $24.52 | 5,700 | — | — |
| 2000-01-31 | $17.00 | $24.52 | 200 | — | — |
| 2000-01-28 | $17.00 | $24.52 | 6,500 | — | — |
| 2000-01-27 | $17.00 | $24.52 | 0 | — | — |
| 2000-01-26 | $17.00 | $24.52 | 1,600 | — | — |
| 2000-01-25 | $17.06 | $24.61 | 0 | — | — |
| 2000-01-24 | $17.06 | $24.61 | 1,800 | — | — |
| 2000-01-21 | $17.00 | $24.52 | 0 | — | — |
| 2000-01-20 | $17.00 | $24.52 | 0 | — | — |
| 2000-01-19 | $17.00 | $24.52 | 2,000 | — | — |
| 2000-01-18 | $16.88 | $24.34 | 0 | — | — |
| 2000-01-14 | $16.88 | $24.34 | 200 | — | — |
| 2000-01-13 | $16.88 | $24.34 | 3,500 | — | — |
| 2000-01-12 | $16.88 | $24.34 | 800 | — | — |
| 2000-01-11 | $16.94 | $24.43 | 0 | — | — |
| 2000-01-10 | $16.94 | $24.43 | 1,500 | — | — |
| 2000-01-07 | $16.88 | $24.34 | 900 | — | — |
| 2000-01-06 | $17.00 | $24.52 | 100 | — | — |
| 2000-01-05 | $17.00 | $24.52 | 600 | — | — |
| 2000-01-04 | $17.13 | $24.70 | 3,100 | — | — |
| 2000-01-03 | $16.88 | $24.34 | 300 | — | — |