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
- 1993-04-23 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 | $14.69 | $15.58 | 149,400 | — | — |
| 2000-12-28 | $15.00 | $15.91 | 155,800 | — | — |
| 2000-12-27 | $14.47 | $15.34 | 118,000 | — | — |
| 2000-12-26 | $14.06 | $14.91 | 155,000 | — | — |
| 2000-12-22 | $14.19 | $15.05 | 145,600 | — | — |
| 2000-12-21 | $13.88 | $14.72 | 133,200 | — | — |
| 2000-12-20 | $13.75 | $14.58 | 194,400 | — | — |
| 2000-12-19 | $13.94 | $14.78 | 456,400 | — | — |
| 2000-12-18 | $13.88 | $14.72 | 150,000 | — | — |
| 2000-12-15 | $13.53 | $14.35 | 235,400 | — | — |
| 2000-12-14 | $13.56 | $14.38 | 328,200 | — | — |
| 2000-12-13 | $13.22 | $14.02 | 142,200 | — | — |
| 2000-12-12 | $12.97 | $13.75 | 142,200 | — | — |
| 2000-12-11 | $12.97 | $13.75 | 138,800 | — | — |
| 2000-12-08 | $12.72 | $13.49 | 232,600 | — | — |
| 2000-12-07 | $12.69 | $13.46 | 133,800 | — | — |
| 2000-12-06 | $12.72 | $13.49 | 126,600 | — | — |
| 2000-12-05 | $12.84 | $13.62 | 170,000 | — | — |
| 2000-12-04 | $12.50 | $13.26 | 196,000 | — | — |
| 2000-12-01 | $12.56 | $13.32 | 158,600 | — | — |
| 2000-11-30 | $12.50 | $13.26 | 161,800 | — | — |
| 2000-11-29 | $12.53 | $13.29 | 93,000 | — | — |
| 2000-11-28 | $12.13 | $12.86 | 78,600 | — | — |
| 2000-11-27 | $12.38 | $13.12 | 113,400 | — | — |
| 2000-11-24 | $12.38 | $13.12 | 55,000 | — | — |
| 2000-11-22 | $12.06 | $12.79 | 191,800 | — | — |
| 2000-11-21 | $12.09 | $12.83 | 111,400 | — | — |
| 2000-11-20 | $12.25 | $12.99 | 140,600 | — | — |
| 2000-11-17 | $12.25 | $12.99 | 304,000 | — | — |
| 2000-11-16 | $11.78 | $12.49 | 336,400 | — | — |
| 2000-11-15 | $12.00 | $12.73 | 241,200 | — | — |
| 2000-11-14 | $12.00 | $12.73 | 276,400 | — | — |
| 2000-11-13 | $11.66 | $12.36 | 320,000 | — | — |
| 2000-11-10 | $11.13 | $11.80 | 376,800 | — | — |
| 2000-11-09 | $11.19 | $11.86 | 436,000 | — | — |
| 2000-11-08 | $11.25 | $11.93 | 1,142,800 | — | — |
| 2000-11-07 | $10.91 | $11.57 | 350,200 | — | — |
| 2000-11-06 | $10.59 | $11.24 | 769,400 | — | — |
| 2000-11-03 | $10.44 | $11.07 | 555,400 | — | — |
| 2000-11-02 | $10.31 | $10.94 | 155,200 | — | — |
| 2000-11-01 | $10.19 | $10.80 | 157,200 | — | — |
| 2000-10-31 | $10.34 | $10.97 | 463,800 | — | — |
| 2000-10-30 | $10.13 | $10.74 | 321,800 | — | — |
| 2000-10-27 | $10.16 | $10.74 | 110,200 | — | — |
| 2000-10-26 | $10.16 | $10.74 | 248,600 | — | — |
| 2000-10-25 | $10.06 | $10.65 | 240,800 | — | — |
| 2000-10-24 | $10.13 | $10.71 | 213,400 | — | — |
| 2000-10-23 | $10.03 | $10.61 | 490,800 | — | — |
| 2000-10-20 | $9.94 | $10.51 | 1,515,600 | — | — |
| 2000-10-19 | $11.34 | $12.00 | 149,600 | — | — |
| 2000-10-18 | $11.09 | $11.74 | 113,400 | — | — |
| 2000-10-17 | $10.97 | $11.60 | 112,000 | — | — |
| 2000-10-16 | $11.19 | $11.84 | 105,200 | — | — |
| 2000-10-13 | $11.63 | $12.30 | 153,000 | — | — |
| 2000-10-12 | $11.16 | $11.80 | 228,400 | — | — |
| 2000-10-11 | $11.19 | $11.84 | 254,000 | — | — |
| 2000-10-10 | $10.91 | $11.54 | 199,200 | — | — |
| 2000-10-09 | $11.31 | $11.97 | 146,600 | — | — |
| 2000-10-06 | $11.16 | $11.80 | 194,600 | — | — |
| 2000-10-05 | $11.56 | $12.23 | 93,400 | — | — |
| 2000-10-04 | $11.56 | $12.23 | 210,000 | — | — |
| 2000-10-03 | $11.72 | $12.40 | 249,800 | — | — |
| 2000-10-02 | $11.72 | $12.40 | 148,800 | — | — |
| 2000-09-29 | $11.97 | $12.66 | 148,600 | — | — |
| 2000-09-28 | $11.66 | $12.33 | 163,600 | — | — |
| 2000-09-27 | $11.69 | $12.36 | 286,000 | — | — |
| 2000-09-26 | $11.63 | $12.30 | 178,200 | — | — |
| 2000-09-25 | $11.38 | $12.03 | 125,600 | — | — |
| 2000-09-22 | $11.50 | $12.17 | 204,800 | — | — |
| 2000-09-21 | $11.72 | $12.40 | 149,800 | — | — |
| 2000-09-20 | $11.84 | $12.53 | 523,000 | — | — |
| 2000-09-19 | $11.97 | $12.66 | 51,600 | — | — |
| 2000-09-18 | $12.00 | $12.70 | 124,000 | — | — |
| 2000-09-15 | $12.31 | $13.03 | 228,000 | — | — |
| 2000-09-14 | $12.22 | $12.93 | 99,200 | — | — |
| 2000-09-13 | $12.38 | $13.09 | 89,400 | — | — |
| 2000-09-12 | $12.44 | $13.16 | 199,200 | — | — |
| 2000-09-11 | $12.44 | $13.16 | 215,800 | — | — |
| 2000-09-08 | $12.16 | $12.86 | 173,000 | — | — |
| 2000-09-07 | $12.09 | $12.79 | 180,400 | — | — |
| 2000-09-06 | $11.97 | $12.66 | 353,200 | — | — |
| 2000-09-05 | $11.72 | $12.40 | 117,800 | — | — |
| 2000-09-01 | $11.78 | $12.46 | 180,800 | — | — |
| 2000-08-31 | $11.66 | $12.33 | 456,200 | — | — |
| 2000-08-30 | $11.69 | $12.36 | 133,200 | — | — |
| 2000-08-29 | $11.75 | $12.43 | 121,000 | — | — |
| 2000-08-28 | $11.56 | $12.23 | 200,800 | — | — |
| 2000-08-25 | $11.66 | $12.33 | 200,600 | — | — |
| 2000-08-24 | $11.25 | $11.90 | 408,200 | — | — |
| 2000-08-23 | $11.59 | $12.27 | 208,800 | — | — |
| 2000-08-22 | $11.84 | $12.53 | 181,200 | — | — |
| 2000-08-21 | $11.97 | $12.66 | 165,800 | — | — |
| 2000-08-18 | $12.09 | $12.79 | 112,000 | — | — |
| 2000-08-17 | $12.31 | $13.03 | 64,800 | — | — |
| 2000-08-16 | $12.31 | $13.03 | 205,800 | — | — |
| 2000-08-15 | $12.34 | $13.06 | 124,000 | — | — |
| 2000-08-14 | $12.78 | $13.52 | 144,000 | — | — |
| 2000-08-11 | $12.81 | $13.55 | 115,400 | — | — |
| 2000-08-10 | $12.59 | $13.32 | 145,400 | — | — |
| 2000-08-09 | $12.97 | $13.72 | 89,200 | — | — |
| 2000-08-08 | $12.97 | $13.72 | 49,000 | — | — |
| 2000-08-07 | $12.94 | $13.69 | 155,200 | — | — |
| 2000-08-04 | $12.41 | $13.13 | 224,000 | — | — |
| 2000-08-03 | $12.41 | $13.13 | 59,400 | — | — |
| 2000-08-02 | $12.41 | $13.13 | 305,400 | — | — |
| 2000-08-01 | $12.31 | $13.03 | 61,600 | — | — |
| 2000-07-31 | $12.47 | $13.19 | 77,800 | — | — |
| 2000-07-28 | $12.16 | $12.86 | 210,800 | — | — |
| 2000-07-27 | $12.31 | $13.00 | 364,600 | — | — |
| 2000-07-26 | $12.44 | $13.13 | 338,800 | — | — |
| 2000-07-25 | $12.50 | $13.20 | 447,400 | — | — |
| 2000-07-24 | $12.50 | $13.20 | 431,800 | — | — |
| 2000-07-21 | $12.16 | $12.83 | 1,029,200 | — | — |
| 2000-07-20 | $14.00 | $14.78 | 86,800 | — | — |
| 2000-07-19 | $14.34 | $15.14 | 101,600 | — | — |
| 2000-07-18 | $14.34 | $15.14 | 44,800 | — | — |
| 2000-07-17 | $14.47 | $15.28 | 110,200 | — | — |
| 2000-07-14 | $14.31 | $15.11 | 152,200 | — | — |
| 2000-07-13 | $14.97 | $15.80 | 100,200 | — | — |
| 2000-07-12 | $14.97 | $15.80 | 58,800 | — | — |
| 2000-07-11 | $14.72 | $15.54 | 266,000 | — | — |
| 2000-07-10 | $14.28 | $15.08 | 49,600 | — | — |
| 2000-07-07 | $14.44 | $15.24 | 243,000 | — | — |
| 2000-07-06 | $14.44 | $15.24 | 117,800 | — | — |
| 2000-07-05 | $14.44 | $15.24 | 125,400 | — | — |
| 2000-07-03 | $14.19 | $14.98 | 110,800 | — | — |
| 2000-06-30 | $13.50 | $14.25 | 411,400 | — | — |
| 2000-06-29 | $14.28 | $15.08 | 147,800 | — | — |
| 2000-06-28 | $14.50 | $15.31 | 178,600 | — | — |
| 2000-06-27 | $14.06 | $14.85 | 206,000 | — | — |
| 2000-06-26 | $14.25 | $15.04 | 304,800 | — | — |
| 2000-06-23 | $14.06 | $14.85 | 195,200 | — | — |
| 2000-06-22 | $14.03 | $14.81 | 253,600 | — | — |
| 2000-06-21 | $14.16 | $14.95 | 111,000 | — | — |
| 2000-06-20 | $14.03 | $14.81 | 110,800 | — | — |
| 2000-06-19 | $14.47 | $15.28 | 244,400 | — | — |
| 2000-06-16 | $14.09 | $14.88 | 486,600 | — | — |
| 2000-06-15 | $13.56 | $14.32 | 128,800 | — | — |
| 2000-06-14 | $13.59 | $14.35 | 93,600 | — | — |
| 2000-06-13 | $13.91 | $14.68 | 220,400 | — | — |
| 2000-06-12 | $13.69 | $14.45 | 84,800 | — | — |
| 2000-06-09 | $13.63 | $14.39 | 43,200 | — | — |
| 2000-06-08 | $13.56 | $14.32 | 88,600 | — | — |
| 2000-06-07 | $13.53 | $14.29 | 106,000 | — | — |
| 2000-06-06 | $13.50 | $14.25 | 85,600 | — | — |
| 2000-06-05 | $13.72 | $14.48 | 77,200 | — | — |
| 2000-06-02 | $13.75 | $14.52 | 239,200 | — | — |
| 2000-06-01 | $13.72 | $14.48 | 153,200 | — | — |
| 2000-05-31 | $13.28 | $14.02 | 113,000 | — | — |
| 2000-05-30 | $13.72 | $14.48 | 76,200 | — | — |
| 2000-05-26 | $13.44 | $14.19 | 26,600 | — | — |
| 2000-05-25 | $13.59 | $14.35 | 91,800 | — | — |
| 2000-05-24 | $13.56 | $14.32 | 116,000 | — | — |
| 2000-05-23 | $13.25 | $13.99 | 148,000 | — | — |
| 2000-05-22 | $13.53 | $14.29 | 270,000 | — | — |
| 2000-05-19 | $13.72 | $14.48 | 86,000 | — | — |
| 2000-05-18 | $13.66 | $14.42 | 127,000 | — | — |
| 2000-05-17 | $13.66 | $14.42 | 124,200 | — | — |
| 2000-05-16 | $13.72 | $14.48 | 182,200 | — | — |
| 2000-05-15 | $13.69 | $14.45 | 80,800 | — | — |
| 2000-05-12 | $13.66 | $14.42 | 97,000 | — | — |
| 2000-05-11 | $13.59 | $14.35 | 232,400 | — | — |
| 2000-05-10 | $13.03 | $13.76 | 67,200 | — | — |
| 2000-05-09 | $13.22 | $13.96 | 139,200 | — | — |
| 2000-05-08 | $13.00 | $13.73 | 102,600 | — | — |
| 2000-05-05 | $13.63 | $14.39 | 113,000 | — | — |
| 2000-05-04 | $13.56 | $14.32 | 109,400 | — | — |
| 2000-05-03 | $13.44 | $14.19 | 93,800 | — | — |
| 2000-05-02 | $13.66 | $14.42 | 133,800 | — | — |
| 2000-05-01 | $14.00 | $14.78 | 124,800 | — | — |
| 2000-04-28 | $14.25 | $15.02 | 138,400 | — | — |
| 2000-04-27 | $13.56 | $14.29 | 104,800 | — | — |
| 2000-04-26 | $13.56 | $14.29 | 186,200 | — | — |
| 2000-04-25 | $14.19 | $14.95 | 353,200 | — | — |
| 2000-04-24 | $13.00 | $13.70 | 229,600 | — | — |
| 2000-04-20 | $12.94 | $13.64 | 174,800 | — | — |
| 2000-04-19 | $12.00 | $12.65 | 103,600 | — | — |
| 2000-04-18 | $12.31 | $12.98 | 100,800 | — | — |
| 2000-04-17 | $12.34 | $13.01 | 73,600 | — | — |
| 2000-04-14 | $12.09 | $12.75 | 94,400 | — | — |
| 2000-04-13 | $12.47 | $13.14 | 58,000 | — | — |
| 2000-04-12 | $12.75 | $13.44 | 114,400 | — | — |
| 2000-04-11 | $13.13 | $13.83 | 84,400 | — | — |
| 2000-04-10 | $12.94 | $13.64 | 194,600 | — | — |
| 2000-04-07 | $12.75 | $13.44 | 73,000 | — | — |
| 2000-04-06 | $12.97 | $13.67 | 96,600 | — | — |
| 2000-04-05 | $12.41 | $13.08 | 264,000 | — | — |
| 2000-04-04 | $12.50 | $13.17 | 335,200 | — | — |
| 2000-04-03 | $12.97 | $13.67 | 189,800 | — | — |
| 2000-03-31 | $13.34 | $14.06 | 278,000 | — | — |
| 2000-03-30 | $13.00 | $13.70 | 105,800 | — | — |
| 2000-03-29 | $12.56 | $13.24 | 133,400 | — | — |
| 2000-03-28 | $12.69 | $13.37 | 136,400 | — | — |
| 2000-03-27 | $12.59 | $13.27 | 134,200 | — | — |
| 2000-03-24 | $12.84 | $13.54 | 226,200 | — | — |
| 2000-03-23 | $13.22 | $13.93 | 167,200 | — | — |
| 2000-03-22 | $12.34 | $13.01 | 152,800 | — | — |
| 2000-03-21 | $12.72 | $13.40 | 149,200 | — | — |
| 2000-03-20 | $12.13 | $12.78 | 111,200 | — | — |
| 2000-03-17 | $12.31 | $12.98 | 194,000 | — | — |
| 2000-03-16 | $11.63 | $12.25 | 1,135,400 | — | — |
| 2000-03-15 | $11.31 | $11.92 | 357,600 | — | — |
| 2000-03-14 | $11.16 | $11.76 | 168,800 | — | — |
| 2000-03-13 | $11.47 | $12.09 | 75,600 | — | — |
| 2000-03-10 | $11.31 | $11.92 | 158,600 | — | — |
| 2000-03-09 | $11.44 | $12.05 | 182,800 | — | — |
| 2000-03-08 | $11.25 | $11.86 | 441,400 | — | — |
| 2000-03-07 | $11.09 | $11.69 | 272,000 | — | — |
| 2000-03-06 | $11.91 | $12.55 | 170,800 | — | — |
| 2000-03-03 | $12.41 | $13.08 | 234,800 | — | — |
| 2000-03-02 | $12.44 | $13.11 | 274,600 | — | — |
| 2000-03-01 | $12.13 | $12.78 | 318,000 | — | — |
| 2000-02-29 | $11.97 | $12.61 | 571,400 | — | — |
| 2000-02-28 | $12.00 | $12.65 | 219,600 | — | — |
| 2000-02-25 | $11.66 | $12.28 | 487,400 | — | — |
| 2000-02-24 | $11.44 | $12.05 | 528,800 | — | — |
| 2000-02-23 | $12.00 | $12.65 | 212,800 | — | — |
| 2000-02-22 | $12.19 | $12.84 | 338,800 | — | — |
| 2000-02-18 | $11.78 | $12.42 | 169,000 | — | — |
| 2000-02-17 | $11.56 | $12.19 | 571,200 | — | — |
| 2000-02-16 | $11.44 | $12.05 | 141,800 | — | — |
| 2000-02-15 | $11.53 | $12.15 | 262,800 | — | — |
| 2000-02-14 | $11.75 | $12.38 | 195,000 | — | — |
| 2000-02-11 | $11.13 | $11.73 | 69,600 | — | — |
| 2000-02-10 | $11.63 | $12.25 | 148,400 | — | — |
| 2000-02-09 | $12.00 | $12.65 | 97,000 | — | — |
| 2000-02-08 | $11.44 | $12.05 | 165,400 | — | — |
| 2000-02-07 | $11.22 | $11.82 | 115,400 | — | — |
| 2000-02-04 | $11.56 | $12.16 | 176,400 | — | — |
| 2000-02-03 | $11.75 | $12.36 | 225,200 | — | — |
| 2000-02-02 | $11.97 | $12.59 | 336,400 | — | — |
| 2000-02-01 | $12.31 | $12.95 | 408,200 | — | — |
| 2000-01-31 | $11.00 | $11.57 | 179,600 | — | — |
| 2000-01-28 | $11.19 | $11.77 | 168,600 | — | — |
| 2000-01-27 | $11.44 | $12.03 | 252,400 | — | — |
| 2000-01-26 | $11.38 | $11.96 | 488,600 | — | — |
| 2000-01-25 | $11.50 | $12.09 | 177,400 | — | — |
| 2000-01-24 | $12.38 | $13.01 | 133,000 | — | — |
| 2000-01-21 | $12.75 | $13.41 | 148,400 | — | — |
| 2000-01-20 | $12.97 | $13.64 | 100,400 | — | — |
| 2000-01-19 | $13.22 | $13.90 | 78,200 | — | — |
| 2000-01-18 | $13.19 | $13.87 | 88,600 | — | — |
| 2000-01-14 | $13.38 | $14.07 | 159,200 | — | — |
| 2000-01-13 | $13.28 | $13.97 | 146,800 | — | — |
| 2000-01-12 | $12.91 | $13.57 | 124,600 | — | — |
| 2000-01-11 | $12.81 | $13.47 | 184,600 | — | — |
| 2000-01-10 | $12.75 | $13.41 | 212,400 | — | — |
| 2000-01-07 | $13.03 | $13.70 | 239,200 | — | — |
| 2000-01-06 | $13.03 | $13.70 | 193,000 | — | — |
| 2000-01-05 | $12.75 | $13.41 | 246,400 | — | — |
| 2000-01-04 | $12.00 | $12.62 | 375,200 | — | — |
| 2000-01-03 | $11.88 | $12.49 | 238,000 | — | — |