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 | $14.42 | $26.28 | 714,355 | — | — |
| 2000-12-28 | $14.30 | $26.07 | 511,498 | — | — |
| 2000-12-27 | $14.18 | $25.85 | 416,168 | — | — |
| 2000-12-26 | $14.21 | $25.90 | 436,827 | — | — |
| 2000-12-22 | $13.70 | $24.96 | 460,472 | — | — |
| 2000-12-21 | $13.58 | $24.75 | 562,523 | — | — |
| 2000-12-20 | $13.25 | $24.15 | 596,374 | — | — |
| 2000-12-19 | $13.56 | $24.70 | 829,099 | — | — |
| 2000-12-18 | $13.64 | $24.86 | 553,563 | — | — |
| 2000-12-15 | $13.20 | $24.05 | 713,608 | — | — |
| 2000-12-14 | $13.04 | $23.77 | 563,270 | — | — |
| 2000-12-13 | $13.33 | $24.29 | 332,536 | — | — |
| 2000-12-12 | $13.28 | $24.20 | 415,670 | — | — |
| 2000-12-11 | $12.96 | $23.63 | 455,743 | — | — |
| 2000-12-08 | $12.91 | $23.53 | 487,105 | — | — |
| 2000-12-07 | $13.03 | $23.74 | 670,299 | — | — |
| 2000-12-06 | $12.81 | $23.35 | 644,910 | — | — |
| 2000-12-05 | $12.75 | $23.23 | 482,127 | — | — |
| 2000-12-04 | $12.86 | $23.43 | 510,502 | — | — |
| 2000-12-01 | $12.83 | $23.38 | 531,659 | — | — |
| 2000-11-30 | $12.61 | $22.97 | 708,879 | — | — |
| 2000-11-29 | $12.66 | $23.06 | 419,403 | — | — |
| 2000-11-28 | $12.81 | $23.34 | 418,657 | — | — |
| 2000-11-27 | $13.01 | $23.70 | 269,065 | — | — |
| 2000-11-24 | $13.16 | $23.98 | 97,321 | — | — |
| 2000-11-22 | $13.11 | $23.89 | 195,390 | — | — |
| 2000-11-21 | $13.08 | $23.84 | 325,815 | — | — |
| 2000-11-20 | $12.98 | $23.66 | 356,431 | — | — |
| 2000-11-17 | $13.36 | $24.35 | 399,242 | — | — |
| 2000-11-16 | $13.28 | $24.21 | 466,446 | — | — |
| 2000-11-15 | $13.56 | $24.51 | 575,715 | — | — |
| 2000-11-14 | $13.23 | $23.92 | 554,060 | — | — |
| 2000-11-13 | $12.91 | $23.33 | 444,045 | — | — |
| 2000-11-10 | $13.06 | $23.60 | 458,730 | — | — |
| 2000-11-09 | $13.21 | $23.87 | 442,302 | — | — |
| 2000-11-08 | $13.23 | $23.92 | 357,177 | — | — |
| 2000-11-07 | $13.33 | $24.10 | 246,913 | — | — |
| 2000-11-06 | $13.18 | $23.83 | 339,256 | — | — |
| 2000-11-03 | $13.33 | $24.10 | 270,310 | — | — |
| 2000-11-02 | $13.26 | $23.97 | 504,031 | — | — |
| 2000-11-01 | $13.21 | $23.87 | 420,648 | — | — |
| 2000-10-31 | $13.16 | $23.78 | 526,930 | — | — |
| 2000-10-30 | $12.81 | $23.15 | 860,461 | — | — |
| 2000-10-27 | $12.61 | $22.79 | 407,954 | — | — |
| 2000-10-26 | $12.66 | $22.88 | 507,018 | — | — |
| 2000-10-25 | $12.68 | $22.92 | 458,481 | — | — |
| 2000-10-24 | $12.81 | $23.15 | 623,754 | — | — |
| 2000-10-23 | $12.93 | $23.38 | 446,285 | — | — |
| 2000-10-20 | $13.11 | $23.69 | 602,597 | — | — |
| 2000-10-19 | $12.91 | $23.33 | 607,326 | — | — |
| 2000-10-18 | $12.86 | $23.24 | 377,836 | — | — |
| 2000-10-17 | $12.96 | $23.42 | 1,268,415 | — | — |
| 2000-10-16 | $13.03 | $23.56 | 748,952 | — | — |
| 2000-10-13 | $13.01 | $23.51 | 1,069,043 | — | — |
| 2000-10-12 | $13.61 | $24.60 | 609,566 | — | — |
| 2000-10-11 | $13.48 | $24.37 | 451,263 | — | — |
| 2000-10-10 | $13.33 | $24.10 | 421,146 | — | — |
| 2000-10-09 | $13.33 | $24.10 | 287,733 | — | — |
| 2000-10-06 | $13.21 | $23.87 | 497,808 | — | — |
| 2000-10-05 | $13.23 | $23.92 | 1,997,704 | — | — |
| 2000-10-04 | $13.33 | $24.10 | 435,333 | — | — |
| 2000-10-03 | $13.43 | $24.28 | 1,055,353 | — | — |
| 2000-10-02 | $13.33 | $24.10 | 1,041,415 | — | — |
| 2000-09-29 | $13.53 | $24.46 | 707,883 | — | — |
| 2000-09-28 | $13.08 | $23.65 | 576,213 | — | — |
| 2000-09-27 | $12.98 | $23.47 | 789,275 | — | — |
| 2000-09-26 | $12.83 | $23.19 | 595,627 | — | — |
| 2000-09-25 | $12.76 | $23.06 | 550,078 | — | — |
| 2000-09-22 | $13.18 | $23.83 | 473,167 | — | — |
| 2000-09-21 | $13.28 | $24.01 | 504,777 | — | — |
| 2000-09-20 | $13.53 | $24.46 | 509,507 | — | — |
| 2000-09-19 | $13.68 | $24.74 | 404,220 | — | — |
| 2000-09-18 | $14.01 | $25.33 | 380,325 | — | — |
| 2000-09-15 | $14.16 | $25.60 | 510,253 | — | — |
| 2000-09-14 | $13.99 | $25.28 | 465,451 | — | — |
| 2000-09-13 | $14.09 | $25.46 | 271,057 | — | — |
| 2000-09-12 | $14.24 | $25.74 | 572,728 | — | — |
| 2000-09-11 | $14.81 | $26.78 | 975,953 | — | — |
| 2000-09-08 | $13.99 | $25.28 | 487,354 | — | — |
| 2000-09-07 | $14.31 | $25.87 | 326,064 | — | — |
| 2000-09-06 | $14.41 | $26.05 | 476,153 | — | — |
| 2000-09-05 | $14.29 | $25.83 | 497,310 | — | — |
| 2000-09-01 | $14.29 | $25.83 | 733,520 | — | — |
| 2000-08-31 | $14.15 | $25.58 | 579,200 | — | — |
| 2000-08-30 | $14.19 | $25.64 | 374,103 | — | — |
| 2000-08-29 | $14.19 | $25.64 | 427,617 | — | — |
| 2000-08-28 | $14.14 | $25.55 | 440,062 | — | — |
| 2000-08-25 | $14.21 | $25.69 | 197,381 | — | — |
| 2000-08-24 | $14.36 | $25.96 | 302,916 | — | — |
| 2000-08-23 | $14.41 | $26.05 | 512,991 | — | — |
| 2000-08-22 | $14.36 | $25.96 | 362,653 | — | — |
| 2000-08-21 | $14.41 | $25.85 | 318,099 | — | — |
| 2000-08-18 | $14.39 | $25.81 | 334,527 | — | — |
| 2000-08-17 | $14.56 | $26.12 | 468,189 | — | — |
| 2000-08-16 | $14.46 | $25.94 | 350,955 | — | — |
| 2000-08-15 | $14.41 | $25.85 | 681,748 | — | — |
| 2000-08-14 | $14.04 | $25.18 | 565,261 | — | — |
| 2000-08-11 | $14.21 | $25.49 | 379,330 | — | — |
| 2000-08-10 | $14.02 | $25.16 | 780,563 | — | — |
| 2000-08-09 | $13.58 | $24.37 | 329,549 | — | — |
| 2000-08-08 | $13.48 | $24.19 | 655,364 | — | — |
| 2000-08-07 | $13.31 | $23.88 | 952,058 | — | — |
| 2000-08-04 | $13.28 | $23.83 | 442,302 | — | — |
| 2000-08-03 | $13.23 | $23.74 | 1,181,796 | — | — |
| 2000-08-02 | $13.36 | $23.96 | 518,218 | — | — |
| 2000-08-01 | $13.26 | $23.78 | 938,119 | — | — |
| 2000-07-31 | $13.23 | $23.74 | 758,908 | — | — |
| 2000-07-28 | $13.21 | $23.69 | 390,033 | — | — |
| 2000-07-27 | $13.33 | $23.92 | 384,308 | — | — |
| 2000-07-26 | $13.25 | $23.76 | 858,221 | — | — |
| 2000-07-25 | $13.51 | $24.23 | 497,310 | — | — |
| 2000-07-24 | $13.51 | $24.23 | 552,567 | — | — |
| 2000-07-21 | $13.58 | $24.37 | 416,914 | — | — |
| 2000-07-20 | $13.71 | $24.59 | 657,107 | — | — |
| 2000-07-19 | $14.26 | $25.58 | 397,251 | — | — |
| 2000-07-18 | $14.24 | $25.54 | 699,669 | — | — |
| 2000-07-17 | $14.24 | $25.54 | 594,881 | — | — |
| 2000-07-14 | $14.31 | $25.67 | 305,654 | — | — |
| 2000-07-13 | $14.36 | $25.76 | 274,043 | — | — |
| 2000-07-12 | $14.51 | $26.03 | 383,312 | — | — |
| 2000-07-11 | $14.87 | $26.66 | 722,071 | — | — |
| 2000-07-10 | $14.31 | $25.67 | 355,186 | — | — |
| 2000-07-07 | $14.21 | $25.49 | 338,758 | — | — |
| 2000-07-06 | $14.16 | $25.40 | 440,560 | — | — |
| 2000-07-05 | $14.19 | $25.45 | 535,144 | — | — |
| 2000-07-03 | $14.56 | $26.12 | 465,202 | — | — |
| 2000-06-30 | $14.09 | $25.27 | 664,325 | — | — |
| 2000-06-29 | $14.26 | $25.58 | 532,406 | — | — |
| 2000-06-28 | $14.43 | $25.88 | 373,605 | — | — |
| 2000-06-27 | $14.36 | $25.76 | 429,359 | — | — |
| 2000-06-26 | $14.41 | $25.85 | 529,170 | — | — |
| 2000-06-23 | $14.81 | $26.57 | 471,424 | — | — |
| 2000-06-22 | $14.46 | $25.94 | 392,771 | — | — |
| 2000-06-21 | $14.44 | $25.90 | 667,561 | — | — |
| 2000-06-20 | $14.36 | $25.76 | 611,806 | — | — |
| 2000-06-19 | $14.66 | $26.30 | 909,993 | — | — |
| 2000-06-16 | $14.38 | $25.79 | 433,093 | — | — |
| 2000-06-15 | $14.29 | $25.63 | 546,842 | — | — |
| 2000-06-14 | $14.69 | $26.35 | 367,880 | — | — |
| 2000-06-13 | $14.51 | $26.03 | 437,573 | — | — |
| 2000-06-12 | $14.46 | $25.94 | 352,448 | — | — |
| 2000-06-09 | $14.14 | $25.36 | 163,779 | — | — |
| 2000-06-08 | $13.99 | $25.09 | 341,247 | — | — |
| 2000-06-07 | $13.94 | $25.00 | 789,026 | — | — |
| 2000-06-06 | $14.04 | $25.18 | 584,676 | — | — |
| 2000-06-05 | $14.14 | $25.36 | 359,915 | — | — |
| 2000-06-02 | $14.06 | $25.22 | 716,595 | — | — |
| 2000-06-01 | $14.59 | $26.17 | 2,329,244 | — | — |
| 2000-05-31 | $14.04 | $25.18 | 551,074 | — | — |
| 2000-05-30 | $13.76 | $24.68 | 200,866 | — | — |
| 2000-05-26 | $13.56 | $24.32 | 252,140 | — | — |
| 2000-05-25 | $13.79 | $24.73 | 371,863 | — | — |
| 2000-05-24 | $14.01 | $24.93 | 538,628 | — | — |
| 2000-05-23 | $14.09 | $25.07 | 427,617 | — | — |
| 2000-05-22 | $14.16 | $25.20 | 542,611 | — | — |
| 2000-05-19 | $14.04 | $24.98 | 478,145 | — | — |
| 2000-05-18 | $14.44 | $25.69 | 908,998 | — | — |
| 2000-05-17 | $14.26 | $25.38 | 1,451,111 | — | — |
| 2000-05-16 | $14.14 | $25.16 | 834,575 | — | — |
| 2000-05-15 | $14.06 | $25.02 | 928,910 | — | — |
| 2000-05-12 | $14.21 | $25.29 | 466,446 | — | — |
| 2000-05-11 | $14.24 | $25.34 | 1,074,519 | — | — |
| 2000-05-10 | $13.91 | $24.76 | 475,656 | — | — |
| 2000-05-09 | $14.14 | $25.16 | 977,446 | — | — |
| 2000-05-08 | $14.09 | $25.07 | 307,894 | — | — |
| 2000-05-05 | $13.96 | $24.85 | 306,401 | — | — |
| 2000-05-04 | $14.09 | $25.07 | 551,820 | — | — |
| 2000-05-03 | $14.06 | $25.02 | 1,278,620 | — | — |
| 2000-05-02 | $14.14 | $25.16 | 992,380 | — | — |
| 2000-05-01 | $13.79 | $24.53 | 245,170 | — | — |
| 2000-04-28 | $13.71 | $24.40 | 249,402 | — | — |
| 2000-04-27 | $13.68 | $24.35 | 828,104 | — | — |
| 2000-04-26 | $13.38 | $23.82 | 616,286 | — | — |
| 2000-04-25 | $13.84 | $24.62 | 481,132 | — | — |
| 2000-04-24 | $13.58 | $24.18 | 600,854 | — | — |
| 2000-04-20 | $13.58 | $24.18 | 595,378 | — | — |
| 2000-04-19 | $13.68 | $24.35 | 607,575 | — | — |
| 2000-04-18 | $13.36 | $23.77 | 631,718 | — | — |
| 2000-04-17 | $13.06 | $23.24 | 490,341 | — | — |
| 2000-04-14 | $13.06 | $23.24 | 596,374 | — | — |
| 2000-04-13 | $13.41 | $23.86 | 595,378 | — | — |
| 2000-04-12 | $13.56 | $24.13 | 1,460,071 | — | — |
| 2000-04-11 | $12.71 | $22.61 | 1,553,410 | — | — |
| 2000-04-10 | $12.81 | $22.79 | 827,357 | — | — |
| 2000-04-07 | $12.88 | $22.92 | 1,199,220 | — | — |
| 2000-04-06 | $12.88 | $22.92 | 1,023,991 | — | — |
| 2000-04-05 | $12.78 | $22.75 | 530,663 | — | — |
| 2000-04-04 | $13.26 | $23.59 | 507,515 | — | — |
| 2000-04-03 | $13.23 | $23.55 | 586,418 | — | — |
| 2000-03-31 | $13.36 | $23.77 | 1,075,017 | — | — |
| 2000-03-30 | $13.53 | $24.09 | 529,419 | — | — |
| 2000-03-29 | $12.57 | $22.37 | 402,349 | — | — |
| 2000-03-28 | $12.33 | $21.95 | 458,888 | — | — |
| 2000-03-27 | $12.31 | $21.91 | 397,615 | — | — |
| 2000-03-24 | $12.57 | $22.37 | 411,816 | — | — |
| 2000-03-23 | $12.48 | $22.21 | 439,691 | — | — |
| 2000-03-22 | $12.50 | $22.25 | 539,095 | — | — |
| 2000-03-21 | $12.41 | $22.08 | 402,875 | — | — |
| 2000-03-20 | $12.07 | $21.49 | 683,730 | — | — |
| 2000-03-17 | $12.07 | $21.49 | 837,569 | — | — |
| 2000-03-16 | $12.86 | $22.88 | 1,434,518 | — | — |
| 2000-03-15 | $12.05 | $21.44 | 722,124 | — | — |
| 2000-03-14 | $11.74 | $20.89 | 1,891,303 | — | — |
| 2000-03-13 | $12.10 | $21.53 | 543,828 | — | — |
| 2000-03-10 | $12.07 | $21.49 | 767,356 | — | — |
| 2000-03-09 | $11.95 | $21.27 | 426,542 | — | — |
| 2000-03-08 | $11.91 | $21.19 | 933,292 | — | — |
| 2000-03-07 | $11.95 | $21.27 | 1,348,263 | — | — |
| 2000-03-06 | $11.76 | $20.94 | 715,550 | — | — |
| 2000-03-03 | $12.12 | $21.57 | 1,345,896 | — | — |
| 2000-03-02 | $12.17 | $21.66 | 649,807 | — | — |
| 2000-03-01 | $12.19 | $21.70 | 738,691 | — | — |
| 2000-02-29 | $11.84 | $21.06 | 779,715 | — | — |
| 2000-02-28 | $11.41 | $20.30 | 430,487 | — | — |
| 2000-02-25 | $11.15 | $19.84 | 892,005 | — | — |
| 2000-02-24 | $11.05 | $19.67 | 433,117 | — | — |
| 2000-02-23 | $11.60 | $20.64 | 440,480 | — | — |
| 2000-02-22 | $11.76 | $20.94 | 615,094 | — | — |
| 2000-02-18 | $11.69 | $20.62 | 412,342 | — | — |
| 2000-02-17 | $11.98 | $21.13 | 535,150 | — | — |
| 2000-02-16 | $12.07 | $21.29 | 1,111,587 | — | — |
| 2000-02-15 | $12.10 | $21.34 | 547,247 | — | — |
| 2000-02-14 | $12.17 | $21.46 | 400,771 | — | — |
| 2000-02-11 | $12.05 | $21.25 | 186,711 | — | — |
| 2000-02-10 | $12.07 | $21.29 | 315,305 | — | — |
| 2000-02-09 | $12.12 | $21.38 | 265,340 | — | — |
| 2000-02-08 | $12.41 | $21.88 | 335,554 | — | — |
| 2000-02-07 | $12.29 | $21.67 | 227,735 | — | — |
| 2000-02-04 | $12.48 | $22.01 | 1,046,896 | — | — |
| 2000-02-03 | $12.45 | $21.96 | 279,540 | — | — |
| 2000-02-02 | $12.53 | $22.09 | 483,871 | — | — |
| 2000-02-01 | $12.41 | $21.88 | 304,523 | — | — |
| 2000-01-31 | $12.38 | $21.84 | 547,773 | — | — |
| 2000-01-28 | $12.24 | $21.59 | 601,682 | — | — |
| 2000-01-27 | $12.17 | $21.46 | 644,547 | — | — |
| 2000-01-26 | $12.26 | $21.63 | 1,357,467 | — | — |
| 2000-01-25 | $12.64 | $22.30 | 924,613 | — | — |
| 2000-01-24 | $12.55 | $22.13 | 780,241 | — | — |
| 2000-01-21 | $13.29 | $23.43 | 670,581 | — | — |
| 2000-01-20 | $13.10 | $23.10 | 808,379 | — | — |
| 2000-01-19 | $12.86 | $22.68 | 491,497 | — | — |
| 2000-01-18 | $12.91 | $22.76 | 530,943 | — | — |
| 2000-01-14 | $12.67 | $22.34 | 458,625 | — | — |
| 2000-01-13 | $12.83 | $22.64 | 236,939 | — | — |
| 2000-01-12 | $12.88 | $22.72 | 321,616 | — | — |
| 2000-01-11 | $12.81 | $22.59 | 341,602 | — | — |
| 2000-01-10 | $12.74 | $22.47 | 568,548 | — | — |
| 2000-01-07 | $12.95 | $22.84 | 515,427 | — | — |
| 2000-01-06 | $12.43 | $21.92 | 4,488,425 | — | — |
| 2000-01-05 | $12.29 | $21.67 | 462,570 | — | — |
| 2000-01-04 | $12.14 | $21.42 | 474,141 | — | — |
| 2000-01-03 | $12.17 | $21.46 | 1,567,320 | — | — |