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
- 1988-12-15 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 | $14.21 | $22.17 | 37,200 | — | — |
| 2000-12-28 | $13.91 | $21.70 | 25,730 | — | — |
| 2000-12-27 | $13.79 | $21.51 | 24,490 | — | — |
| 2000-12-26 | $13.49 | $21.04 | 41,436 | — | — |
| 2000-12-22 | $13.49 | $21.04 | 50,426 | — | — |
| 2000-12-21 | $12.94 | $20.19 | 56,523 | — | — |
| 2000-12-20 | $12.64 | $19.72 | 38,543 | — | — |
| 2000-12-19 | $13.25 | $20.66 | 24,180 | — | — |
| 2000-12-18 | $13.19 | $20.57 | 61,586 | — | — |
| 2000-12-15 | $13.55 | $21.13 | 208,111 | — | — |
| 2000-12-14 | $13.49 | $21.04 | 40,093 | — | — |
| 2000-12-13 | $13.55 | $21.13 | 20,356 | — | — |
| 2000-12-12 | $13.61 | $21.23 | 36,063 | — | — |
| 2000-12-11 | $13.85 | $21.60 | 67,063 | — | — |
| 2000-12-08 | $13.61 | $21.23 | 36,373 | — | — |
| 2000-12-07 | $13.31 | $20.76 | 76,156 | — | — |
| 2000-12-06 | $13.13 | $20.47 | 123,792 | — | — |
| 2000-12-05 | $13.19 | $20.57 | 68,406 | — | — |
| 2000-12-04 | $12.70 | $19.81 | 58,383 | — | — |
| 2000-12-01 | $12.88 | $20.09 | 75,639 | — | — |
| 2000-11-30 | $12.82 | $20.00 | 26,763 | — | — |
| 2000-11-29 | $12.94 | $20.19 | 46,086 | — | — |
| 2000-11-28 | $12.94 | $20.19 | 47,533 | — | — |
| 2000-11-27 | $12.94 | $20.19 | 106,639 | — | — |
| 2000-11-24 | $12.64 | $19.72 | 35,340 | — | — |
| 2000-11-22 | $11.55 | $18.02 | 106,019 | — | — |
| 2000-11-21 | $12.28 | $19.15 | 51,563 | — | — |
| 2000-11-20 | $11.92 | $18.59 | 43,090 | — | — |
| 2000-11-17 | $12.46 | $19.43 | 32,963 | — | — |
| 2000-11-16 | $13.00 | $20.28 | 14,467 | — | — |
| 2000-11-15 | $13.19 | $20.57 | 22,423 | — | — |
| 2000-11-14 | $13.06 | $20.38 | 29,243 | — | — |
| 2000-11-13 | $12.82 | $20.00 | 44,743 | — | — |
| 2000-11-10 | $12.70 | $19.81 | 26,660 | — | — |
| 2000-11-09 | $12.82 | $20.00 | 22,630 | — | — |
| 2000-11-08 | $13.19 | $20.57 | 60,553 | — | — |
| 2000-11-07 | $13.61 | $21.23 | 19,323 | — | — |
| 2000-11-06 | $13.49 | $21.04 | 27,383 | — | — |
| 2000-11-03 | $13.67 | $21.32 | 62,103 | — | — |
| 2000-11-02 | $13.31 | $20.76 | 67,786 | — | — |
| 2000-11-01 | $12.88 | $20.09 | 33,583 | — | — |
| 2000-10-31 | $13.19 | $20.57 | 80,082 | — | — |
| 2000-10-30 | $12.76 | $19.91 | 105,192 | — | — |
| 2000-10-27 | $12.40 | $19.34 | 50,839 | — | — |
| 2000-10-26 | $12.64 | $19.72 | 125,962 | — | — |
| 2000-10-25 | $13.25 | $20.66 | 79,256 | — | — |
| 2000-10-24 | $13.79 | $21.51 | 68,923 | — | — |
| 2000-10-23 | $13.49 | $21.04 | 36,890 | — | — |
| 2000-10-20 | $13.43 | $20.94 | 44,743 | — | — |
| 2000-10-19 | $13.06 | $20.38 | 36,373 | — | — |
| 2000-10-18 | $12.76 | $19.91 | 60,553 | — | — |
| 2000-10-17 | $13.37 | $20.85 | 59,623 | — | — |
| 2000-10-16 | $13.19 | $20.57 | 48,979 | — | — |
| 2000-10-13 | $13.06 | $20.38 | 38,956 | — | — |
| 2000-10-12 | $12.94 | $20.19 | 27,073 | — | — |
| 2000-10-11 | $13.25 | $20.66 | 41,333 | — | — |
| 2000-10-10 | $14.09 | $21.98 | 11,883 | — | — |
| 2000-10-09 | $13.91 | $21.70 | 33,066 | — | — |
| 2000-10-06 | $14.15 | $22.08 | 15,190 | — | — |
| 2000-10-05 | $14.27 | $22.26 | 155,825 | — | — |
| 2000-10-04 | $15.00 | $23.40 | 128,029 | — | — |
| 2000-10-03 | $14.58 | $22.56 | 64,789 | — | — |
| 2000-10-02 | $14.82 | $22.93 | 27,280 | — | — |
| 2000-09-29 | $14.52 | $22.46 | 49,289 | — | — |
| 2000-09-28 | $14.76 | $22.84 | 78,532 | — | — |
| 2000-09-27 | $14.15 | $21.90 | 46,189 | — | — |
| 2000-09-26 | $14.21 | $22.00 | 15,500 | — | — |
| 2000-09-25 | $14.15 | $21.90 | 36,683 | — | — |
| 2000-09-22 | $14.09 | $21.81 | 114,182 | — | — |
| 2000-09-21 | $13.55 | $20.97 | 221,441 | — | — |
| 2000-09-20 | $13.49 | $20.87 | 205,218 | — | — |
| 2000-09-19 | $13.79 | $21.34 | 59,416 | — | — |
| 2000-09-18 | $14.03 | $21.72 | 32,963 | — | — |
| 2000-09-15 | $14.21 | $22.00 | 37,613 | — | — |
| 2000-09-14 | $14.27 | $22.09 | 29,863 | — | — |
| 2000-09-13 | $14.27 | $22.09 | 35,546 | — | — |
| 2000-09-12 | $14.15 | $21.90 | 45,983 | — | — |
| 2000-09-11 | $14.33 | $22.18 | 69,749 | — | — |
| 2000-09-08 | $14.09 | $21.81 | 51,149 | — | — |
| 2000-09-07 | $14.15 | $21.90 | 77,086 | — | — |
| 2000-09-06 | $14.27 | $22.09 | 45,053 | — | — |
| 2000-09-05 | $14.40 | $22.28 | 29,966 | — | — |
| 2000-09-01 | $14.64 | $22.65 | 21,286 | — | — |
| 2000-08-31 | $14.46 | $22.37 | 52,389 | — | — |
| 2000-08-30 | $14.46 | $22.37 | 20,046 | — | — |
| 2000-08-29 | $14.76 | $22.84 | 150,555 | — | — |
| 2000-08-28 | $14.82 | $22.93 | 26,970 | — | — |
| 2000-08-25 | $14.88 | $23.03 | 78,532 | — | — |
| 2000-08-24 | $14.70 | $22.75 | 32,963 | — | — |
| 2000-08-23 | $14.58 | $22.56 | 12,503 | — | — |
| 2000-08-22 | $14.88 | $23.03 | 145,802 | — | — |
| 2000-08-21 | $15.06 | $23.31 | 34,823 | — | — |
| 2000-08-18 | $15.12 | $23.40 | 63,446 | — | — |
| 2000-08-17 | $15.00 | $23.21 | 18,186 | — | — |
| 2000-08-16 | $14.94 | $23.12 | 51,253 | — | — |
| 2000-08-15 | $15.12 | $23.40 | 89,589 | — | — |
| 2000-08-14 | $14.70 | $22.75 | 81,942 | — | — |
| 2000-08-11 | $14.46 | $22.37 | 25,523 | — | — |
| 2000-08-10 | $14.40 | $22.28 | 27,900 | — | — |
| 2000-08-09 | $14.46 | $22.37 | 34,203 | — | — |
| 2000-08-08 | $14.40 | $22.28 | 99,716 | — | — |
| 2000-08-07 | $14.09 | $21.81 | 47,636 | — | — |
| 2000-08-04 | $13.67 | $21.15 | 34,720 | — | — |
| 2000-08-03 | $13.79 | $21.34 | 56,213 | — | — |
| 2000-08-02 | $13.97 | $21.62 | 38,750 | — | — |
| 2000-08-01 | $13.97 | $21.62 | 63,653 | — | — |
| 2000-07-31 | $14.21 | $22.00 | 57,866 | — | — |
| 2000-07-28 | $13.73 | $21.25 | 72,229 | — | — |
| 2000-07-27 | $14.03 | $21.72 | 50,426 | — | — |
| 2000-07-26 | $13.85 | $21.44 | 64,686 | — | — |
| 2000-07-25 | $14.15 | $21.90 | 69,129 | — | — |
| 2000-07-24 | $14.03 | $21.72 | 60,139 | — | — |
| 2000-07-21 | $14.15 | $21.90 | 38,130 | — | — |
| 2000-07-20 | $14.09 | $21.81 | 42,263 | — | — |
| 2000-07-19 | $13.79 | $21.34 | 48,153 | — | — |
| 2000-07-18 | $13.79 | $21.34 | 49,599 | — | — |
| 2000-07-17 | $13.97 | $21.62 | 60,036 | — | — |
| 2000-07-14 | $13.97 | $21.62 | 35,960 | — | — |
| 2000-07-13 | $13.97 | $21.62 | 81,529 | — | — |
| 2000-07-12 | $14.03 | $21.72 | 47,429 | — | — |
| 2000-07-11 | $14.21 | $22.00 | 149,728 | — | — |
| 2000-07-10 | $14.33 | $22.18 | 183,001 | — | — |
| 2000-07-07 | $14.33 | $22.18 | 232,911 | — | — |
| 2000-07-06 | $14.40 | $22.28 | 141,048 | — | — |
| 2000-07-05 | $14.21 | $22.00 | 138,052 | — | — |
| 2000-07-03 | $14.46 | $22.28 | 31,310 | — | — |
| 2000-06-30 | $14.27 | $22.00 | 80,806 | — | — |
| 2000-06-29 | $13.91 | $21.44 | 105,399 | — | — |
| 2000-06-28 | $13.97 | $21.54 | 125,962 | — | — |
| 2000-06-27 | $13.91 | $21.44 | 159,132 | — | — |
| 2000-06-26 | $13.91 | $21.44 | 163,885 | — | — |
| 2000-06-23 | $13.73 | $21.16 | 125,755 | — | — |
| 2000-06-22 | $13.79 | $21.26 | 114,079 | — | — |
| 2000-06-21 | $13.91 | $21.44 | 60,966 | — | — |
| 2000-06-20 | $14.27 | $22.00 | 131,335 | — | — |
| 2000-06-19 | $14.52 | $22.37 | 254,301 | — | — |
| 2000-06-16 | $14.52 | $22.37 | 141,875 | — | — |
| 2000-06-15 | $14.64 | $22.56 | 163,988 | — | — |
| 2000-06-14 | $14.64 | $22.56 | 104,159 | — | — |
| 2000-06-13 | $14.58 | $22.47 | 119,039 | — | — |
| 2000-06-12 | $14.15 | $21.82 | 71,919 | — | — |
| 2000-06-09 | $14.21 | $21.91 | 103,332 | — | — |
| 2000-06-08 | $14.33 | $22.09 | 224,024 | — | — |
| 2000-06-07 | $14.33 | $22.09 | 138,258 | — | — |
| 2000-06-06 | $14.33 | $22.09 | 131,232 | — | — |
| 2000-06-05 | $14.40 | $22.19 | 114,699 | — | — |
| 2000-06-02 | $14.33 | $22.09 | 255,437 | — | — |
| 2000-06-01 | $13.85 | $21.35 | 246,344 | — | — |
| 2000-05-31 | $13.43 | $20.70 | 154,585 | — | — |
| 2000-05-30 | $13.61 | $20.98 | 236,837 | — | — |
| 2000-05-26 | $13.49 | $20.79 | 282,717 | — | — |
| 2000-05-25 | $12.58 | $19.39 | 246,551 | — | — |
| 2000-05-24 | $12.52 | $19.30 | 383,466 | — | — |
| 2000-05-23 | $12.10 | $18.65 | 1,509,373 | — | — |
| 2000-05-22 | $11.92 | $18.37 | 152,312 | — | — |
| 2000-05-19 | $12.40 | $19.11 | 162,025 | — | — |
| 2000-05-18 | $12.34 | $19.02 | 116,249 | — | — |
| 2000-05-17 | $12.52 | $19.30 | 54,663 | — | — |
| 2000-05-16 | $12.52 | $19.30 | 96,616 | — | — |
| 2000-05-15 | $12.70 | $19.58 | 113,149 | — | — |
| 2000-05-12 | $12.52 | $19.30 | 50,839 | — | — |
| 2000-05-11 | $12.70 | $19.58 | 127,202 | — | — |
| 2000-05-10 | $12.70 | $19.58 | 53,009 | — | — |
| 2000-05-09 | $12.64 | $19.48 | 26,040 | — | — |
| 2000-05-08 | $12.76 | $19.67 | 45,363 | — | — |
| 2000-05-05 | $12.94 | $19.95 | 17,876 | — | — |
| 2000-05-04 | $12.88 | $19.86 | 21,803 | — | — |
| 2000-05-03 | $12.76 | $19.67 | 15,603 | — | — |
| 2000-05-02 | $13.13 | $20.23 | 99,406 | — | — |
| 2000-05-01 | $13.49 | $20.79 | 52,493 | — | — |
| 2000-04-28 | $14.03 | $21.63 | 115,939 | — | — |
| 2000-04-27 | $13.31 | $20.51 | 20,666 | — | — |
| 2000-04-26 | $13.49 | $20.79 | 40,610 | — | — |
| 2000-04-25 | $13.91 | $21.44 | 101,162 | — | — |
| 2000-04-24 | $13.79 | $21.26 | 63,239 | — | — |
| 2000-04-20 | $13.85 | $21.35 | 34,410 | — | — |
| 2000-04-19 | $13.67 | $21.07 | 24,076 | — | — |
| 2000-04-18 | $14.15 | $21.82 | 67,166 | — | — |
| 2000-04-17 | $14.21 | $21.06 | 111,082 | — | — |
| 2000-04-14 | $13.79 | $20.43 | 93,619 | — | — |
| 2000-04-13 | $14.46 | $21.41 | 20,666 | — | — |
| 2000-04-12 | $14.52 | $21.50 | 79,669 | — | — |
| 2000-04-11 | $14.88 | $22.04 | 35,340 | — | — |
| 2000-04-10 | $14.46 | $21.41 | 133,919 | — | — |
| 2000-04-07 | $14.88 | $22.04 | 37,820 | — | — |
| 2000-04-06 | $14.82 | $21.95 | 183,415 | — | — |
| 2000-04-05 | $14.76 | $21.86 | 79,049 | — | — |
| 2000-04-04 | $14.46 | $21.41 | 31,620 | — | — |
| 2000-04-03 | $14.33 | $21.23 | 33,273 | — | — |
| 2000-03-31 | $14.40 | $21.32 | 33,893 | — | — |
| 2000-03-30 | $14.03 | $20.79 | 18,600 | — | — |
| 2000-03-29 | $14.27 | $21.14 | 128,132 | — | — |
| 2000-03-28 | $14.40 | $21.32 | 106,329 | — | — |
| 2000-03-27 | $14.40 | $21.32 | 44,123 | — | — |
| 2000-03-24 | $14.33 | $21.23 | 30,173 | — | — |
| 2000-03-23 | $14.82 | $21.95 | 80,392 | — | — |
| 2000-03-22 | $14.52 | $21.50 | 150,865 | — | — |
| 2000-03-21 | $14.58 | $21.59 | 144,355 | — | — |
| 2000-03-20 | $14.33 | $21.23 | 79,049 | — | — |
| 2000-03-17 | $14.09 | $20.88 | 129,372 | — | — |
| 2000-03-16 | $14.58 | $21.59 | 42,056 | — | — |
| 2000-03-15 | $13.91 | $20.61 | 42,573 | — | — |
| 2000-03-14 | $13.91 | $20.61 | 62,929 | — | — |
| 2000-03-13 | $13.85 | $20.52 | 150,245 | — | — |
| 2000-03-10 | $14.21 | $21.06 | 325,806 | — | — |
| 2000-03-09 | $14.52 | $21.50 | 124,102 | — | — |
| 2000-03-08 | $14.27 | $21.14 | 34,926 | — | — |
| 2000-03-07 | $14.09 | $20.88 | 118,832 | — | — |
| 2000-03-06 | $14.15 | $20.97 | 48,876 | — | — |
| 2000-03-03 | $14.52 | $21.50 | 129,682 | — | — |
| 2000-03-02 | $14.33 | $21.23 | 38,956 | — | — |
| 2000-03-01 | $14.21 | $21.06 | 68,509 | — | — |
| 2000-02-29 | $14.40 | $21.32 | 89,589 | — | — |
| 2000-02-28 | $14.46 | $21.41 | 60,553 | — | — |
| 2000-02-25 | $14.70 | $21.77 | 57,763 | — | — |
| 2000-02-24 | $15.00 | $22.22 | 31,310 | — | — |
| 2000-02-23 | $15.12 | $22.40 | 40,713 | — | — |
| 2000-02-22 | $14.70 | $21.77 | 208,731 | — | — |
| 2000-02-18 | $14.46 | $21.41 | 77,189 | — | — |
| 2000-02-17 | $14.88 | $22.04 | 89,796 | — | — |
| 2000-02-16 | $14.88 | $22.04 | 51,563 | — | — |
| 2000-02-15 | $15.12 | $22.40 | 309,790 | — | — |
| 2000-02-14 | $14.94 | $22.13 | 194,988 | — | — |
| 2000-02-11 | $13.67 | $20.25 | 135,365 | — | — |
| 2000-02-10 | $12.34 | $18.28 | 57,969 | — | — |
| 2000-02-09 | $12.82 | $18.99 | 262,980 | — | — |
| 2000-02-08 | $12.88 | $19.08 | 60,449 | — | — |
| 2000-02-07 | $12.46 | $18.46 | 5,683 | — | — |
| 2000-02-04 | $12.58 | $18.64 | 66,443 | — | — |
| 2000-02-03 | $12.94 | $19.17 | 27,383 | — | — |
| 2000-02-02 | $12.64 | $18.73 | 36,683 | — | — |
| 2000-02-01 | $12.76 | $18.90 | 36,373 | — | — |
| 2000-01-31 | $12.46 | $18.46 | 26,246 | — | — |
| 2000-01-28 | $12.70 | $18.82 | 200,981 | — | — |
| 2000-01-27 | $13.13 | $19.44 | 99,096 | — | — |
| 2000-01-26 | $12.82 | $18.99 | 57,453 | — | — |
| 2000-01-25 | $12.34 | $18.28 | 25,316 | — | — |
| 2000-01-24 | $12.10 | $17.92 | 57,246 | — | — |
| 2000-01-21 | $12.04 | $17.83 | 48,773 | — | — |
| 2000-01-20 | $12.22 | $18.10 | 27,900 | — | — |
| 2000-01-19 | $12.34 | $18.28 | 10,437 | — | — |
| 2000-01-18 | $12.28 | $18.19 | 78,016 | — | — |
| 2000-01-14 | $12.76 | $18.90 | 36,993 | — | — |
| 2000-01-13 | $12.76 | $18.90 | 26,246 | — | — |
| 2000-01-12 | $13.00 | $19.26 | 32,343 | — | — |
| 2000-01-11 | $13.06 | $19.35 | 51,873 | — | — |
| 2000-01-10 | $13.49 | $19.98 | 29,346 | — | — |
| 2000-01-07 | $13.61 | $20.16 | 36,166 | — | — |
| 2000-01-06 | $13.73 | $20.34 | 110,152 | — | — |
| 2000-01-05 | $13.73 | $20.34 | 123,999 | — | — |
| 2000-01-04 | $13.85 | $20.36 | 29,966 | — | — |
| 2000-01-03 | $13.91 | $20.45 | 38,336 | — | — |