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
- 1990-06-27 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 | $10.03 | $10.03 | 902,025 | — | — |
| 2000-12-28 | $9.64 | $9.64 | 981,450 | — | — |
| 2000-12-27 | $9.31 | $9.31 | 832,500 | — | — |
| 2000-12-26 | $9.17 | $9.17 | 378,900 | — | — |
| 2000-12-22 | $9.44 | $9.44 | 965,925 | — | — |
| 2000-12-21 | $8.89 | $8.89 | 1,389,150 | — | — |
| 2000-12-20 | $8.81 | $8.81 | 1,411,200 | — | — |
| 2000-12-19 | $10.83 | $10.83 | 1,146,150 | — | — |
| 2000-12-18 | $11.81 | $11.81 | 360,225 | — | — |
| 2000-12-15 | $12.25 | $12.25 | 667,800 | — | — |
| 2000-12-14 | $12.56 | $12.56 | 632,250 | — | — |
| 2000-12-13 | $13.17 | $13.17 | 600,300 | — | — |
| 2000-12-12 | $14.81 | $14.81 | 232,425 | — | — |
| 2000-12-11 | $15.69 | $15.69 | 369,225 | — | — |
| 2000-12-08 | $14.39 | $14.39 | 661,725 | — | — |
| 2000-12-07 | $13.78 | $13.78 | 394,425 | — | — |
| 2000-12-06 | $14.06 | $14.06 | 699,975 | — | — |
| 2000-12-05 | $14.67 | $14.67 | 1,007,775 | — | — |
| 2000-12-04 | $12.83 | $12.83 | 304,875 | — | — |
| 2000-12-01 | $13.33 | $13.33 | 641,925 | — | — |
| 2000-11-30 | $12.83 | $12.83 | 942,525 | — | — |
| 2000-11-29 | $14.06 | $14.06 | 602,100 | — | — |
| 2000-11-28 | $14.17 | $14.17 | 1,059,075 | — | — |
| 2000-11-27 | $15.33 | $15.33 | 816,975 | — | — |
| 2000-11-24 | $15.58 | $15.58 | 190,800 | — | — |
| 2000-11-22 | $14.97 | $14.97 | 433,575 | — | — |
| 2000-11-21 | $14.72 | $14.72 | 541,575 | — | — |
| 2000-11-20 | $15.47 | $15.47 | 832,950 | — | — |
| 2000-11-17 | $15.11 | $15.11 | 4,477,050 | — | — |
| 2000-11-16 | $17.28 | $17.28 | 522,225 | — | — |
| 2000-11-15 | $18.56 | $18.56 | 327,150 | — | — |
| 2000-11-14 | $18.83 | $18.83 | 429,300 | — | — |
| 2000-11-13 | $16.75 | $16.75 | 655,425 | — | — |
| 2000-11-10 | $16.17 | $16.17 | 242,325 | — | — |
| 2000-11-09 | $17.08 | $17.08 | 322,425 | — | — |
| 2000-11-08 | $18.00 | $18.00 | 434,025 | — | — |
| 2000-11-07 | $18.61 | $18.61 | 249,975 | — | — |
| 2000-11-06 | $19.50 | $19.50 | 184,275 | — | — |
| 2000-11-03 | $19.33 | $19.33 | 247,050 | — | — |
| 2000-11-02 | $19.44 | $19.44 | 228,375 | — | — |
| 2000-11-01 | $18.39 | $18.39 | 500,625 | — | — |
| 2000-10-31 | $17.89 | $17.89 | 715,050 | — | — |
| 2000-10-30 | $16.06 | $16.06 | 427,275 | — | — |
| 2000-10-27 | $16.61 | $16.61 | 1,485,900 | — | — |
| 2000-10-26 | $16.89 | $16.89 | 1,148,400 | — | — |
| 2000-10-25 | $18.36 | $18.36 | 1,544,400 | — | — |
| 2000-10-24 | $20.19 | $20.19 | 380,700 | — | — |
| 2000-10-23 | $20.11 | $20.11 | 174,150 | — | — |
| 2000-10-20 | $20.61 | $20.61 | 319,500 | — | — |
| 2000-10-19 | $20.97 | $20.97 | 300,150 | — | — |
| 2000-10-18 | $18.53 | $18.53 | 377,775 | — | — |
| 2000-10-17 | $18.33 | $18.33 | 194,850 | — | — |
| 2000-10-16 | $20.00 | $20.00 | 299,250 | — | — |
| 2000-10-13 | $20.22 | $20.22 | 577,575 | — | — |
| 2000-10-12 | $18.33 | $18.33 | 893,925 | — | — |
| 2000-10-11 | $17.56 | $17.56 | 1,295,775 | — | — |
| 2000-10-10 | $19.86 | $19.86 | 167,400 | — | — |
| 2000-10-09 | $20.72 | $20.72 | 238,725 | — | — |
| 2000-10-06 | $20.58 | $20.58 | 394,650 | — | — |
| 2000-10-05 | $21.97 | $21.97 | 121,050 | — | — |
| 2000-10-04 | $22.61 | $22.61 | 463,725 | — | — |
| 2000-10-03 | $22.42 | $22.42 | 169,425 | — | — |
| 2000-10-02 | $22.75 | $22.75 | 477,450 | — | — |
| 2000-09-29 | $23.11 | $23.11 | 419,625 | — | — |
| 2000-09-28 | $23.50 | $23.50 | 483,525 | — | — |
| 2000-09-27 | $24.44 | $24.44 | 418,725 | — | — |
| 2000-09-26 | $24.53 | $24.53 | 405,225 | — | — |
| 2000-09-25 | $24.42 | $24.42 | 933,300 | — | — |
| 2000-09-22 | $22.67 | $22.67 | 620,325 | — | — |
| 2000-09-21 | $23.50 | $23.50 | 214,200 | — | — |
| 2000-09-20 | $24.39 | $24.39 | 213,300 | — | — |
| 2000-09-19 | $24.69 | $24.69 | 517,950 | — | — |
| 2000-09-18 | $25.36 | $25.36 | 250,425 | — | — |
| 2000-09-15 | $26.19 | $26.19 | 228,600 | — | — |
| 2000-09-14 | $26.92 | $26.92 | 350,550 | — | — |
| 2000-09-13 | $26.56 | $26.56 | 401,625 | — | — |
| 2000-09-12 | $26.81 | $26.81 | 217,800 | — | — |
| 2000-09-11 | $26.67 | $26.67 | 284,625 | — | — |
| 2000-09-08 | $27.44 | $27.44 | 885,375 | — | — |
| 2000-09-07 | $27.33 | $27.33 | 866,700 | — | — |
| 2000-09-06 | $25.86 | $25.86 | 1,392,975 | — | — |
| 2000-09-05 | $24.14 | $24.14 | 421,650 | — | — |
| 2000-09-01 | $24.17 | $24.17 | 310,725 | — | — |
| 2000-08-31 | $22.78 | $22.78 | 698,850 | — | — |
| 2000-08-30 | $22.83 | $22.83 | 973,350 | — | — |
| 2000-08-29 | $21.53 | $21.53 | 611,325 | — | — |
| 2000-08-28 | $23.39 | $23.39 | 150,075 | — | — |
| 2000-08-25 | $24.17 | $24.17 | 897,075 | — | — |
| 2000-08-24 | $24.00 | $24.00 | 533,025 | — | — |
| 2000-08-23 | $23.56 | $23.56 | 427,275 | — | — |
| 2000-08-22 | $23.58 | $23.58 | 625,725 | — | — |
| 2000-08-21 | $23.31 | $23.31 | 611,550 | — | — |
| 2000-08-18 | $22.64 | $22.64 | 527,850 | — | — |
| 2000-08-17 | $21.58 | $21.58 | 216,000 | — | — |
| 2000-08-16 | $21.11 | $21.11 | 403,650 | — | — |
| 2000-08-15 | $19.53 | $19.53 | 102,375 | — | — |
| 2000-08-14 | $19.42 | $19.42 | 265,050 | — | — |
| 2000-08-11 | $19.33 | $19.33 | 391,500 | — | — |
| 2000-08-10 | $17.56 | $17.56 | 351,000 | — | — |
| 2000-08-09 | $16.83 | $16.83 | 364,725 | — | — |
| 2000-08-08 | $16.94 | $16.94 | 375,525 | — | — |
| 2000-08-07 | $16.92 | $16.92 | 370,350 | — | — |
| 2000-08-04 | $17.33 | $17.33 | 1,093,725 | — | — |
| 2000-08-03 | $16.44 | $16.44 | 3,962,925 | — | — |
| 2000-08-02 | $17.25 | $17.25 | 1,135,125 | — | — |
| 2000-08-01 | $18.11 | $18.11 | 407,700 | — | — |
| 2000-07-31 | $18.28 | $18.28 | 441,675 | — | — |
| 2000-07-28 | $17.75 | $17.75 | 405,000 | — | — |
| 2000-07-27 | $18.14 | $18.14 | 482,400 | — | — |
| 2000-07-26 | $18.89 | $18.89 | 684,675 | — | — |
| 2000-07-25 | $19.56 | $19.56 | 529,650 | — | — |
| 2000-07-24 | $20.14 | $20.14 | 718,650 | — | — |
| 2000-07-21 | $21.86 | $21.86 | 279,450 | — | — |
| 2000-07-20 | $21.89 | $21.89 | 829,350 | — | — |
| 2000-07-19 | $20.81 | $20.81 | 146,475 | — | — |
| 2000-07-18 | $20.56 | $20.56 | 812,475 | — | — |
| 2000-07-17 | $22.22 | $22.22 | 2,067,750 | — | — |
| 2000-07-14 | $23.17 | $23.17 | 2,011,500 | — | — |
| 2000-07-13 | $20.00 | $20.00 | 1,486,350 | — | — |
| 2000-07-12 | $17.61 | $17.61 | 260,100 | — | — |
| 2000-07-11 | $16.75 | $16.75 | 110,475 | — | — |
| 2000-07-10 | $16.53 | $16.53 | 402,975 | — | — |
| 2000-07-07 | $16.50 | $16.50 | 353,475 | — | — |
| 2000-07-06 | $16.50 | $16.50 | 438,525 | — | — |
| 2000-07-05 | $16.67 | $16.67 | 408,375 | — | — |
| 2000-07-03 | $16.86 | $16.86 | 207,900 | — | — |
| 2000-06-30 | $16.26 | $16.26 | 353,025 | — | — |
| 2000-06-29 | $16.19 | $16.19 | 212,175 | — | — |
| 2000-06-28 | $16.11 | $16.11 | 193,275 | — | — |
| 2000-06-27 | $16.08 | $16.08 | 236,025 | — | — |
| 2000-06-26 | $15.72 | $15.72 | 290,925 | — | — |
| 2000-06-23 | $15.53 | $15.53 | 162,900 | — | — |
| 2000-06-22 | $15.64 | $15.64 | 411,975 | — | — |
| 2000-06-21 | $15.56 | $15.56 | 235,575 | — | — |
| 2000-06-20 | $15.81 | $15.81 | 159,750 | — | — |
| 2000-06-19 | $15.94 | $15.94 | 123,300 | — | — |
| 2000-06-16 | $16.22 | $16.22 | 151,425 | — | — |
| 2000-06-15 | $16.22 | $16.22 | 115,650 | — | — |
| 2000-06-14 | $16.56 | $16.56 | 283,725 | — | — |
| 2000-06-13 | $15.83 | $15.83 | 367,650 | — | — |
| 2000-06-12 | $16.08 | $16.08 | 160,650 | — | — |
| 2000-06-09 | $16.89 | $16.89 | 47,475 | — | — |
| 2000-06-08 | $16.89 | $16.89 | 193,725 | — | — |
| 2000-06-07 | $16.53 | $16.53 | 149,175 | — | — |
| 2000-06-06 | $16.72 | $16.72 | 144,000 | — | — |
| 2000-06-05 | $16.64 | $16.64 | 146,925 | — | — |
| 2000-06-02 | $16.56 | $16.56 | 436,275 | — | — |
| 2000-06-01 | $15.36 | $15.36 | 396,900 | — | — |
| 2000-05-31 | $15.11 | $15.11 | 488,250 | — | — |
| 2000-05-30 | $15.50 | $15.50 | 172,350 | — | — |
| 2000-05-26 | $15.22 | $15.22 | 507,375 | — | — |
| 2000-05-25 | $15.89 | $15.89 | 188,100 | — | — |
| 2000-05-24 | $15.36 | $15.36 | 138,375 | — | — |
| 2000-05-23 | $16.08 | $16.08 | 68,175 | — | — |
| 2000-05-22 | $15.97 | $15.97 | 168,750 | — | — |
| 2000-05-19 | $16.36 | $16.36 | 172,350 | — | — |
| 2000-05-18 | $16.83 | $16.83 | 230,400 | — | — |
| 2000-05-17 | $16.42 | $16.42 | 114,075 | — | — |
| 2000-05-16 | $16.39 | $16.39 | 147,375 | — | — |
| 2000-05-15 | $16.47 | $16.47 | 176,400 | — | — |
| 2000-05-12 | $16.17 | $16.17 | 129,150 | — | — |
| 2000-05-11 | $16.39 | $16.39 | 123,525 | — | — |
| 2000-05-10 | $16.00 | $16.00 | 226,800 | — | — |
| 2000-05-09 | $16.42 | $16.42 | 179,325 | — | — |
| 2000-05-08 | $16.97 | $16.97 | 173,925 | — | — |
| 2000-05-05 | $17.19 | $17.19 | 78,975 | — | — |
| 2000-05-04 | $17.22 | $17.22 | 140,850 | — | — |
| 2000-05-03 | $16.58 | $16.58 | 133,425 | — | — |
| 2000-05-02 | $17.06 | $17.06 | 166,725 | — | — |
| 2000-05-01 | $17.89 | $17.89 | 296,550 | — | — |
| 2000-04-28 | $17.86 | $17.86 | 260,325 | — | — |
| 2000-04-27 | $17.03 | $17.03 | 221,625 | — | — |
| 2000-04-26 | $17.42 | $17.42 | 332,550 | — | — |
| 2000-04-25 | $18.19 | $18.19 | 1,369,350 | — | — |
| 2000-04-24 | $16.44 | $16.44 | 326,250 | — | — |
| 2000-04-20 | $15.97 | $15.97 | 438,525 | — | — |
| 2000-04-19 | $15.33 | $15.33 | 494,325 | — | — |
| 2000-04-18 | $15.08 | $15.08 | 1,341,450 | — | — |
| 2000-04-17 | $14.75 | $14.75 | 288,675 | — | — |
| 2000-04-14 | $14.64 | $14.64 | 139,275 | — | — |
| 2000-04-13 | $15.67 | $15.67 | 736,650 | — | — |
| 2000-04-12 | $15.28 | $15.28 | 463,275 | — | — |
| 2000-04-11 | $17.28 | $17.28 | 678,825 | — | — |
| 2000-04-10 | $17.22 | $17.22 | 269,775 | — | — |
| 2000-04-07 | $17.69 | $17.69 | 287,325 | — | — |
| 2000-04-06 | $16.69 | $16.69 | 366,300 | — | — |
| 2000-04-05 | $16.42 | $16.42 | 687,825 | — | — |
| 2000-04-04 | $15.67 | $15.67 | 267,525 | — | — |
| 2000-04-03 | $16.56 | $16.56 | 115,200 | — | — |
| 2000-03-31 | $16.44 | $16.44 | 614,475 | — | — |
| 2000-03-30 | $16.92 | $16.92 | 777,825 | — | — |
| 2000-03-29 | $17.08 | $17.08 | 814,275 | — | — |
| 2000-03-28 | $16.00 | $16.00 | 297,450 | — | — |
| 2000-03-27 | $15.56 | $15.56 | 212,400 | — | — |
| 2000-03-24 | $15.58 | $15.58 | 111,825 | — | — |
| 2000-03-23 | $15.58 | $15.58 | 406,350 | — | — |
| 2000-03-22 | $15.25 | $15.25 | 206,325 | — | — |
| 2000-03-21 | $14.72 | $14.72 | 182,025 | — | — |
| 2000-03-20 | $13.58 | $13.58 | 114,750 | — | — |
| 2000-03-17 | $13.67 | $13.67 | 371,475 | — | — |
| 2000-03-16 | $13.75 | $13.75 | 140,400 | — | — |
| 2000-03-15 | $13.56 | $13.56 | 122,625 | — | — |
| 2000-03-14 | $14.56 | $14.56 | 174,825 | — | — |
| 2000-03-13 | $15.39 | $15.39 | 65,025 | — | — |
| 2000-03-10 | $15.11 | $15.11 | 184,725 | — | — |
| 2000-03-09 | $15.11 | $15.11 | 96,525 | — | — |
| 2000-03-08 | $14.83 | $14.83 | 268,650 | — | — |
| 2000-03-07 | $15.33 | $15.33 | 243,450 | — | — |
| 2000-03-06 | $15.97 | $15.97 | 254,250 | — | — |
| 2000-03-03 | $15.75 | $15.75 | 98,775 | — | — |
| 2000-03-02 | $15.47 | $15.47 | 133,650 | — | — |
| 2000-03-01 | $15.39 | $15.39 | 208,800 | — | — |
| 2000-02-29 | $14.06 | $14.06 | 106,425 | — | — |
| 2000-02-28 | $13.83 | $13.83 | 42,075 | — | — |
| 2000-02-25 | $13.81 | $13.81 | 103,950 | — | — |
| 2000-02-24 | $13.83 | $13.83 | 191,250 | — | — |
| 2000-02-23 | $13.42 | $13.42 | 217,800 | — | — |
| 2000-02-22 | $13.58 | $13.58 | 236,250 | — | — |
| 2000-02-18 | $13.53 | $13.53 | 158,625 | — | — |
| 2000-02-17 | $13.69 | $13.69 | 310,725 | — | — |
| 2000-02-16 | $13.33 | $13.33 | 59,850 | — | — |
| 2000-02-15 | $13.22 | $13.22 | 523,800 | — | — |
| 2000-02-14 | $13.61 | $13.61 | 286,425 | — | — |
| 2000-02-11 | $14.25 | $14.25 | 290,700 | — | — |
| 2000-02-10 | $15.17 | $15.17 | 1,106,550 | — | — |
| 2000-02-09 | $15.72 | $15.72 | 710,325 | — | — |
| 2000-02-08 | $13.31 | $13.31 | 942,525 | — | — |
| 2000-02-07 | $13.22 | $13.22 | 331,200 | — | — |
| 2000-02-04 | $12.22 | $12.22 | 398,250 | — | — |
| 2000-02-03 | $12.42 | $12.42 | 271,350 | — | — |
| 2000-02-02 | $11.94 | $11.94 | 181,575 | — | — |
| 2000-02-01 | $11.42 | $11.42 | 162,000 | — | — |
| 2000-01-31 | $11.19 | $11.19 | 324,450 | — | — |
| 2000-01-28 | $11.78 | $11.78 | 150,075 | — | — |
| 2000-01-27 | $11.92 | $11.92 | 310,950 | — | — |
| 2000-01-26 | $12.25 | $12.25 | 273,375 | — | — |
| 2000-01-25 | $12.83 | $12.83 | 1,688,175 | — | — |
| 2000-01-24 | $10.44 | $10.44 | 515,250 | — | — |
| 2000-01-21 | $9.78 | $9.78 | 375,075 | — | — |
| 2000-01-20 | $8.81 | $8.81 | 422,100 | — | — |
| 2000-01-19 | $8.89 | $8.89 | 940,950 | — | — |
| 2000-01-18 | $8.28 | $8.28 | 207,000 | — | — |
| 2000-01-14 | $8.89 | $8.89 | 993,600 | — | — |
| 2000-01-13 | $8.75 | $8.75 | 105,075 | — | — |
| 2000-01-12 | $8.25 | $8.25 | 280,350 | — | — |
| 2000-01-11 | $7.92 | $7.92 | 123,300 | — | — |
| 2000-01-10 | $8.44 | $8.44 | 245,025 | — | — |
| 2000-01-07 | $8.25 | $8.25 | 174,375 | — | — |
| 2000-01-06 | $8.61 | $8.61 | 969,075 | — | — |
| 2000-01-05 | $8.78 | $8.78 | 788,850 | — | — |
| 2000-01-04 | $8.83 | $8.83 | 272,250 | — | — |
| 2000-01-03 | $9.78 | $9.78 | 145,800 | — | — |