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
- 1980-02-27 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 | $15.90 | $15.90 | 3,600 | — | — |
| 2000-12-28 | $15.80 | $15.80 | 6,400 | — | — |
| 2000-12-27 | $15.80 | $15.80 | 6,200 | — | — |
| 2000-12-26 | $15.96 | $15.96 | 3,400 | — | — |
| 2000-12-22 | $15.85 | $15.85 | 6,600 | — | — |
| 2000-12-21 | $15.42 | $15.42 | 25,400 | — | — |
| 2000-12-20 | $15.38 | $15.38 | 15,000 | — | — |
| 2000-12-19 | $15.55 | $15.55 | 21,600 | — | — |
| 2000-12-18 | $15.50 | $15.50 | 10,800 | — | — |
| 2000-12-15 | $15.60 | $15.60 | 11,400 | — | — |
| 2000-12-14 | $15.58 | $15.58 | 37,600 | — | — |
| 2000-12-13 | $15.80 | $15.80 | 18,200 | — | — |
| 2000-12-12 | $16.13 | $16.13 | 10,400 | — | — |
| 2000-12-11 | $16.25 | $16.25 | 26,800 | — | — |
| 2000-12-08 | $15.90 | $15.90 | 9,800 | — | — |
| 2000-12-07 | $15.58 | $15.58 | 6,000 | — | — |
| 2000-12-06 | $15.50 | $15.50 | 20,400 | — | — |
| 2000-12-05 | $15.93 | $15.93 | 17,600 | — | — |
| 2000-12-04 | $16.25 | $16.25 | 24,000 | — | — |
| 2000-12-01 | $16.44 | $16.44 | 17,800 | — | — |
| 2000-11-30 | $16.50 | $16.50 | 22,000 | — | — |
| 2000-11-29 | $16.75 | $16.75 | 68,400 | — | — |
| 2000-11-28 | $15.45 | $15.45 | 36,000 | — | — |
| 2000-11-27 | $14.95 | $14.95 | 6,800 | — | — |
| 2000-11-24 | $15.04 | $15.04 | 4,200 | — | — |
| 2000-11-22 | $15.00 | $15.00 | 2,400 | — | — |
| 2000-11-21 | $15.00 | $15.00 | 21,600 | — | — |
| 2000-11-20 | $15.01 | $15.01 | 8,600 | — | — |
| 2000-11-17 | $14.98 | $14.98 | 23,400 | — | — |
| 2000-11-16 | $14.73 | $14.73 | 6,400 | — | — |
| 2000-11-15 | $14.75 | $14.75 | 17,000 | — | — |
| 2000-11-14 | $14.73 | $14.73 | 25,400 | — | — |
| 2000-11-13 | $14.35 | $14.35 | 8,800 | — | — |
| 2000-11-10 | $14.20 | $14.20 | 10,200 | — | — |
| 2000-11-09 | $14.11 | $14.11 | 6,400 | — | — |
| 2000-11-08 | $14.20 | $14.20 | 11,200 | — | — |
| 2000-11-07 | $14.50 | $14.50 | 19,000 | — | — |
| 2000-11-06 | $14.90 | $14.90 | 7,800 | — | — |
| 2000-11-03 | $14.98 | $14.98 | 18,200 | — | — |
| 2000-11-02 | $14.85 | $14.85 | 14,200 | — | — |
| 2000-11-01 | $15.00 | $14.99 | 35,200 | — | — |
| 2000-10-31 | $14.95 | $14.95 | 131,200 | — | — |
| 2000-10-30 | $14.90 | $14.90 | 10,400 | — | — |
| 2000-10-27 | $14.78 | $14.78 | 35,800 | — | — |
| 2000-10-26 | $14.88 | $14.87 | 18,800 | — | — |
| 2000-10-25 | $14.48 | $14.48 | 84,800 | — | — |
| 2000-10-24 | $13.85 | $13.85 | 29,000 | — | — |
| 2000-10-23 | $13.88 | $13.88 | 41,200 | — | — |
| 2000-10-20 | $13.52 | $13.52 | 15,600 | — | — |
| 2000-10-19 | $13.10 | $13.10 | 26,400 | — | — |
| 2000-10-18 | $13.15 | $13.15 | 7,200 | — | — |
| 2000-10-17 | $13.06 | $13.06 | 9,600 | — | — |
| 2000-10-16 | $12.78 | $12.78 | 22,200 | — | — |
| 2000-10-13 | $12.86 | $12.86 | 17,200 | — | — |
| 2000-10-12 | $12.80 | $12.80 | 10,800 | — | — |
| 2000-10-11 | $12.75 | $12.75 | 16,200 | — | — |
| 2000-10-10 | $12.50 | $12.50 | 3,800 | — | — |
| 2000-10-09 | $12.50 | $12.50 | 44,600 | — | — |
| 2000-10-06 | $12.83 | $12.83 | 22,800 | — | — |
| 2000-10-05 | $12.30 | $12.30 | 14,800 | — | — |
| 2000-10-04 | $12.10 | $12.10 | 79,200 | — | — |
| 2000-10-03 | $12.01 | $12.01 | 40,800 | — | — |
| 2000-10-02 | $11.20 | $11.20 | 24,400 | — | — |
| 2000-09-29 | $11.26 | $11.26 | 17,000 | — | — |
| 2000-09-28 | $11.75 | $11.75 | 18,800 | — | — |
| 2000-09-27 | $11.55 | $11.55 | 6,800 | — | — |
| 2000-09-26 | $11.48 | $11.48 | 9,400 | — | — |
| 2000-09-25 | $11.38 | $11.38 | 18,600 | — | — |
| 2000-09-22 | $11.00 | $11.00 | 16,200 | — | — |
| 2000-09-21 | $11.00 | $11.00 | 33,200 | — | — |
| 2000-09-20 | $10.63 | $10.63 | 14,000 | — | — |
| 2000-09-19 | $10.75 | $10.75 | 3,200 | — | — |
| 2000-09-18 | $10.91 | $10.91 | 25,600 | — | — |
| 2000-09-15 | $11.19 | $11.19 | 22,600 | — | — |
| 2000-09-14 | $11.09 | $11.09 | 8,800 | — | — |
| 2000-09-13 | $10.88 | $10.88 | 34,600 | — | — |
| 2000-09-12 | $11.09 | $11.09 | 28,600 | — | — |
| 2000-09-11 | $11.25 | $11.25 | 3,400 | — | — |
| 2000-09-08 | $11.44 | $11.44 | 5,200 | — | — |
| 2000-09-07 | $11.56 | $11.56 | 10,200 | — | — |
| 2000-09-06 | $11.75 | $11.75 | 7,000 | — | — |
| 2000-09-05 | $12.00 | $12.00 | 4,600 | — | — |
| 2000-09-01 | $12.19 | $12.19 | 1,800 | — | — |
| 2000-08-31 | $12.31 | $12.31 | 31,800 | — | — |
| 2000-08-30 | $12.06 | $12.06 | 17,400 | — | — |
| 2000-08-29 | $11.94 | $11.94 | 7,200 | — | — |
| 2000-08-28 | $11.56 | $11.56 | 30,600 | — | — |
| 2000-08-25 | $11.66 | $11.66 | 19,800 | — | — |
| 2000-08-24 | $11.75 | $11.75 | 36,800 | — | — |
| 2000-08-23 | $11.53 | $11.53 | 8,200 | — | — |
| 2000-08-22 | $11.38 | $11.38 | 30,600 | — | — |
| 2000-08-21 | $11.25 | $11.25 | 17,800 | — | — |
| 2000-08-18 | $11.28 | $11.28 | 54,800 | — | — |
| 2000-08-17 | $11.25 | $11.25 | 14,200 | — | — |
| 2000-08-16 | $11.50 | $11.50 | 7,800 | — | — |
| 2000-08-15 | $11.63 | $11.63 | 3,400 | — | — |
| 2000-08-14 | $11.59 | $11.59 | 3,000 | — | — |
| 2000-08-11 | $11.50 | $11.50 | 7,400 | — | — |
| 2000-08-10 | $11.56 | $11.56 | 64,200 | — | — |
| 2000-08-09 | $11.63 | $11.63 | 62,000 | — | — |
| 2000-08-08 | $11.88 | $11.88 | 16,800 | — | — |
| 2000-08-07 | $11.88 | $11.88 | 5,800 | — | — |
| 2000-08-04 | $11.44 | $11.44 | 1,400 | — | — |
| 2000-08-03 | $11.50 | $11.50 | 5,400 | — | — |
| 2000-08-02 | $11.38 | $11.38 | 7,000 | — | — |
| 2000-08-01 | $11.66 | $11.66 | 4,400 | — | — |
| 2000-07-31 | $11.81 | $11.81 | 12,400 | — | — |
| 2000-07-28 | $12.09 | $12.09 | 6,400 | — | — |
| 2000-07-27 | $12.31 | $12.31 | 5,200 | — | — |
| 2000-07-26 | $12.50 | $12.50 | 7,600 | — | — |
| 2000-07-25 | $12.50 | $12.50 | 9,000 | — | — |
| 2000-07-24 | $12.13 | $12.13 | 34,000 | — | — |
| 2000-07-21 | $12.13 | $12.13 | 15,600 | — | — |
| 2000-07-20 | $11.88 | $11.88 | 32,400 | — | — |
| 2000-07-19 | $11.97 | $11.97 | 39,600 | — | — |
| 2000-07-18 | $12.00 | $12.00 | 5,000 | — | — |
| 2000-07-17 | $11.88 | $11.88 | 5,800 | — | — |
| 2000-07-14 | $12.06 | $12.06 | 18,800 | — | — |
| 2000-07-13 | $11.88 | $11.88 | 3,600 | — | — |
| 2000-07-12 | $12.06 | $12.06 | 5,600 | — | — |
| 2000-07-11 | $12.03 | $12.03 | 16,400 | — | — |
| 2000-07-10 | $12.19 | $12.19 | 25,000 | — | — |
| 2000-07-07 | $12.19 | $12.19 | 21,800 | — | — |
| 2000-07-06 | $11.94 | $11.94 | 5,600 | — | — |
| 2000-07-05 | $11.94 | $11.94 | 87,400 | — | — |
| 2000-07-03 | $12.13 | $12.13 | 8,800 | — | — |
| 2000-06-30 | $12.50 | $12.50 | 37,400 | — | — |
| 2000-06-29 | $11.38 | $11.38 | 79,000 | — | — |
| 2000-06-28 | $10.94 | $10.94 | 7,200 | — | — |
| 2000-06-27 | $10.75 | $10.75 | 50,800 | — | — |
| 2000-06-26 | $10.69 | $10.69 | 25,600 | — | — |
| 2000-06-23 | $10.69 | $10.69 | 75,000 | — | — |
| 2000-06-22 | $11.13 | $11.13 | 14,400 | — | — |
| 2000-06-21 | $11.75 | $11.75 | 21,400 | — | — |
| 2000-06-20 | $11.59 | $11.59 | 3,000 | — | — |
| 2000-06-19 | $11.69 | $11.69 | 9,600 | — | — |
| 2000-06-16 | $11.94 | $11.94 | 18,400 | — | — |
| 2000-06-15 | $12.31 | $12.31 | 19,600 | — | — |
| 2000-06-14 | $12.25 | $12.25 | 24,400 | — | — |
| 2000-06-13 | $11.75 | $11.75 | 8,600 | — | — |
| 2000-06-12 | $11.75 | $11.75 | 4,800 | — | — |
| 2000-06-09 | $11.75 | $11.75 | 38,800 | — | — |
| 2000-06-08 | $11.53 | $11.53 | 9,000 | — | — |
| 2000-06-07 | $11.56 | $11.56 | 10,600 | — | — |
| 2000-06-06 | $11.63 | $11.63 | 31,800 | — | — |
| 2000-06-05 | $11.56 | $11.56 | 8,800 | — | — |
| 2000-06-02 | $11.75 | $11.75 | 8,000 | — | — |
| 2000-06-01 | $11.56 | $11.56 | 6,200 | — | — |
| 2000-05-31 | $11.59 | $11.59 | 37,400 | — | — |
| 2000-05-30 | $11.94 | $11.94 | 11,600 | — | — |
| 2000-05-26 | $12.19 | $12.19 | 16,200 | — | — |
| 2000-05-25 | $12.13 | $12.13 | 20,200 | — | — |
| 2000-05-24 | $12.50 | $12.50 | 9,200 | — | — |
| 2000-05-23 | $12.81 | $12.81 | 21,800 | — | — |
| 2000-05-22 | $13.06 | $13.06 | 2,800 | — | — |
| 2000-05-19 | $13.13 | $13.13 | 8,600 | — | — |
| 2000-05-18 | $13.25 | $13.25 | 33,200 | — | — |
| 2000-05-17 | $13.06 | $13.06 | 61,000 | — | — |
| 2000-05-16 | $13.25 | $13.25 | 49,800 | — | — |
| 2000-05-15 | $13.19 | $13.19 | 34,600 | — | — |
| 2000-05-12 | $13.00 | $13.00 | 19,600 | — | — |
| 2000-05-11 | $12.84 | $12.84 | 2,200 | — | — |
| 2000-05-10 | $12.69 | $12.69 | 19,600 | — | — |
| 2000-05-09 | $12.88 | $12.88 | 16,600 | — | — |
| 2000-05-08 | $12.97 | $12.97 | 7,200 | — | — |
| 2000-05-05 | $12.94 | $12.94 | 31,000 | — | — |
| 2000-05-04 | $13.06 | $13.06 | 8,600 | — | — |
| 2000-05-03 | $13.00 | $13.00 | 2,400 | — | — |
| 2000-05-02 | $13.25 | $13.25 | 6,600 | — | — |
| 2000-05-01 | $13.38 | $13.38 | 30,200 | — | — |
| 2000-04-28 | $12.75 | $12.75 | 22,000 | — | — |
| 2000-04-27 | $12.94 | $12.94 | 24,200 | — | — |
| 2000-04-26 | $12.72 | $12.72 | 8,600 | — | — |
| 2000-04-25 | $12.56 | $12.56 | 5,200 | — | — |
| 2000-04-24 | $12.56 | $12.56 | 11,000 | — | — |
| 2000-04-20 | $12.56 | $12.56 | 15,400 | — | — |
| 2000-04-19 | $12.69 | $12.69 | 13,000 | — | — |
| 2000-04-18 | $12.59 | $12.59 | 6,200 | — | — |
| 2000-04-17 | $12.94 | $12.94 | 7,800 | — | — |
| 2000-04-14 | $13.13 | $13.13 | 7,400 | — | — |
| 2000-04-13 | $12.91 | $12.91 | 19,000 | — | — |
| 2000-04-12 | $13.00 | $13.00 | 2,800 | — | — |
| 2000-04-11 | $13.06 | $13.06 | 20,600 | — | — |
| 2000-04-10 | $13.44 | $13.44 | 15,200 | — | — |
| 2000-04-07 | $13.03 | $13.03 | 21,200 | — | — |
| 2000-04-06 | $13.00 | $13.00 | 15,600 | — | — |
| 2000-04-05 | $12.94 | $12.94 | 29,000 | — | — |
| 2000-04-04 | $12.88 | $12.88 | 13,600 | — | — |
| 2000-04-03 | $13.38 | $13.38 | 11,000 | — | — |
| 2000-03-31 | $13.63 | $13.63 | 63,200 | — | — |
| 2000-03-30 | $13.94 | $13.94 | 20,000 | — | — |
| 2000-03-29 | $14.00 | $14.00 | 33,200 | — | — |
| 2000-03-28 | $14.13 | $14.13 | 11,800 | — | — |
| 2000-03-27 | $14.19 | $14.19 | 36,200 | — | — |
| 2000-03-24 | $14.06 | $14.06 | 17,000 | — | — |
| 2000-03-23 | $14.13 | $14.13 | 14,000 | — | — |
| 2000-03-22 | $14.41 | $14.41 | 1,400 | — | — |
| 2000-03-21 | $14.50 | $14.50 | 18,200 | — | — |
| 2000-03-20 | $14.50 | $14.50 | 12,000 | — | — |
| 2000-03-17 | $14.50 | $14.50 | 226,600 | — | — |
| 2000-03-16 | $14.97 | $14.97 | 5,400 | — | — |
| 2000-03-15 | $14.91 | $14.91 | 95,000 | — | — |
| 2000-03-14 | $14.94 | $14.94 | 227,200 | — | — |
| 2000-03-13 | $15.00 | $15.00 | 17,800 | — | — |
| 2000-03-10 | $14.75 | $14.75 | 43,600 | — | — |
| 2000-03-09 | $15.25 | $15.25 | 26,800 | — | — |
| 2000-03-08 | $15.34 | $15.34 | 22,800 | — | — |
| 2000-03-07 | $15.25 | $15.25 | 28,000 | — | — |
| 2000-03-06 | $15.75 | $15.75 | 63,000 | — | — |
| 2000-03-03 | $15.50 | $15.50 | 60,000 | — | — |
| 2000-03-02 | $15.34 | $15.34 | 42,200 | — | — |
| 2000-03-01 | $15.72 | $15.72 | 71,400 | — | — |
| 2000-02-29 | $16.44 | $16.44 | 41,400 | — | — |
| 2000-02-28 | $15.50 | $15.50 | 80,200 | — | — |
| 2000-02-25 | $14.72 | $14.72 | 51,800 | — | — |
| 2000-02-24 | $14.50 | $14.50 | 74,000 | — | — |
| 2000-02-23 | $14.19 | $14.19 | 38,400 | — | — |
| 2000-02-22 | $14.13 | $14.13 | 38,200 | — | — |
| 2000-02-18 | $13.69 | $13.69 | 41,600 | — | — |
| 2000-02-17 | $13.38 | $13.38 | 41,600 | — | — |
| 2000-02-16 | $13.25 | $13.25 | 72,400 | — | — |
| 2000-02-15 | $12.50 | $12.50 | 6,200 | — | — |
| 2000-02-14 | $12.38 | $12.38 | 74,800 | — | — |
| 2000-02-11 | $13.19 | $13.19 | 34,800 | — | — |
| 2000-02-10 | $13.00 | $13.00 | 10,200 | — | — |
| 2000-02-09 | $13.06 | $13.06 | 2,400 | — | — |
| 2000-02-08 | $12.94 | $12.94 | 34,000 | — | — |
| 2000-02-07 | $13.44 | $13.44 | 19,600 | — | — |
| 2000-02-04 | $13.00 | $13.00 | 28,400 | — | — |
| 2000-02-03 | $12.50 | $12.50 | 18,400 | — | — |
| 2000-02-02 | $11.94 | $11.94 | 28,800 | — | — |
| 2000-02-01 | $11.50 | $11.50 | 19,600 | — | — |
| 2000-01-31 | $11.53 | $11.53 | 37,200 | — | — |
| 2000-01-28 | $11.50 | $11.50 | 9,000 | — | — |
| 2000-01-27 | $11.56 | $11.56 | 18,600 | — | — |
| 2000-01-26 | $11.38 | $11.38 | 6,200 | — | — |
| 2000-01-25 | $11.50 | $11.50 | 39,000 | — | — |
| 2000-01-24 | $11.13 | $11.13 | 42,600 | — | — |
| 2000-01-21 | $11.06 | $11.06 | 183,200 | — | — |
| 2000-01-20 | $11.00 | $11.00 | 78,600 | — | — |
| 2000-01-19 | $11.38 | $11.38 | 81,200 | — | — |
| 2000-01-18 | $11.56 | $11.56 | 23,200 | — | — |
| 2000-01-14 | $11.31 | $11.31 | 78,600 | — | — |
| 2000-01-13 | $10.88 | $10.88 | 95,400 | — | — |
| 2000-01-12 | $11.63 | $11.63 | 13,000 | — | — |
| 2000-01-11 | $11.50 | $11.50 | 35,400 | — | — |
| 2000-01-10 | $11.25 | $11.25 | 12,000 | — | — |
| 2000-01-07 | $11.00 | $11.00 | 49,200 | — | — |
| 2000-01-06 | $11.00 | $11.00 | 19,800 | — | — |
| 2000-01-05 | $10.88 | $10.88 | 30,000 | — | — |
| 2000-01-04 | $10.97 | $10.97 | 13,200 | — | — |
| 2000-01-03 | $11.31 | $11.31 | 12,000 | — | — |