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
- 1999-07-26 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 | $9.69 | $9.69 | 44,400 | — | — |
| 2000-12-28 | $9.50 | $9.50 | 114,000 | — | — |
| 2000-12-27 | $9.38 | $9.38 | 47,300 | — | — |
| 2000-12-26 | $8.66 | $8.66 | 11,300 | — | — |
| 2000-12-22 | $8.38 | $8.38 | 28,900 | — | — |
| 2000-12-21 | $7.16 | $7.16 | 70,400 | — | — |
| 2000-12-20 | $7.25 | $7.25 | 86,900 | — | — |
| 2000-12-19 | $9.00 | $9.00 | 20,400 | — | — |
| 2000-12-18 | $9.13 | $9.13 | 46,600 | — | — |
| 2000-12-15 | $9.00 | $9.00 | 57,400 | — | — |
| 2000-12-14 | $9.06 | $9.06 | 32,700 | — | — |
| 2000-12-13 | $9.13 | $9.13 | 46,800 | — | — |
| 2000-12-12 | $9.13 | $9.13 | 36,000 | — | — |
| 2000-12-11 | $9.50 | $9.50 | 81,400 | — | — |
| 2000-12-08 | $9.88 | $9.88 | 95,700 | — | — |
| 2000-12-07 | $9.19 | $9.19 | 28,500 | — | — |
| 2000-12-06 | $9.50 | $9.50 | 77,900 | — | — |
| 2000-12-05 | $9.56 | $9.56 | 53,700 | — | — |
| 2000-12-04 | $9.38 | $9.38 | 28,600 | — | — |
| 2000-12-01 | $9.50 | $9.50 | 44,200 | — | — |
| 2000-11-30 | $9.75 | $9.75 | 21,700 | — | — |
| 2000-11-29 | $10.50 | $10.50 | 19,600 | — | — |
| 2000-11-28 | $11.44 | $11.44 | 48,100 | — | — |
| 2000-11-27 | $11.81 | $11.81 | 60,200 | — | — |
| 2000-11-24 | $10.88 | $10.88 | 61,000 | — | — |
| 2000-11-22 | $8.88 | $8.88 | 43,900 | — | — |
| 2000-11-21 | $9.50 | $9.50 | 60,700 | — | — |
| 2000-11-20 | $10.25 | $10.25 | 32,400 | — | — |
| 2000-11-17 | $11.06 | $11.06 | 13,300 | — | — |
| 2000-11-16 | $11.50 | $11.50 | 25,800 | — | — |
| 2000-11-15 | $12.00 | $12.00 | 12,000 | — | — |
| 2000-11-14 | $12.00 | $12.00 | 18,100 | — | — |
| 2000-11-13 | $11.69 | $11.69 | 20,500 | — | — |
| 2000-11-10 | $12.00 | $12.00 | 14,500 | — | — |
| 2000-11-09 | $12.50 | $12.50 | 14,200 | — | — |
| 2000-11-08 | $13.38 | $13.38 | 9,100 | — | — |
| 2000-11-07 | $13.38 | $13.38 | 14,400 | — | — |
| 2000-11-06 | $13.00 | $13.00 | 8,700 | — | — |
| 2000-11-03 | $13.00 | $13.00 | 19,000 | — | — |
| 2000-11-02 | $12.75 | $12.75 | 43,600 | — | — |
| 2000-11-01 | $13.00 | $13.00 | 5,700 | — | — |
| 2000-10-31 | $13.00 | $13.00 | 12,500 | — | — |
| 2000-10-30 | $12.50 | $12.50 | 20,400 | — | — |
| 2000-10-27 | $13.00 | $13.00 | 25,500 | — | — |
| 2000-10-26 | $13.88 | $13.88 | 11,400 | — | — |
| 2000-10-25 | $13.81 | $13.81 | 11,600 | — | — |
| 2000-10-24 | $13.77 | $13.77 | 10,200 | — | — |
| 2000-10-23 | $14.94 | $14.94 | 2,300 | — | — |
| 2000-10-20 | $15.20 | $15.20 | 10,800 | — | — |
| 2000-10-19 | $14.63 | $14.63 | 17,100 | — | — |
| 2000-10-18 | $14.63 | $14.63 | 60,900 | — | — |
| 2000-10-17 | $15.31 | $15.31 | 20,800 | — | — |
| 2000-10-16 | $15.94 | $15.94 | 16,400 | — | — |
| 2000-10-13 | $15.44 | $15.44 | 5,000 | — | — |
| 2000-10-12 | $16.25 | $16.25 | 26,000 | — | — |
| 2000-10-11 | $16.19 | $16.19 | 7,100 | — | — |
| 2000-10-10 | $16.75 | $16.75 | 3,600 | — | — |
| 2000-10-09 | $17.00 | $17.00 | 16,900 | — | — |
| 2000-10-06 | $16.50 | $16.50 | 11,700 | — | — |
| 2000-10-05 | $17.06 | $17.06 | 7,800 | — | — |
| 2000-10-04 | $17.19 | $17.19 | 7,200 | — | — |
| 2000-10-03 | $17.58 | $17.58 | 2,000 | — | — |
| 2000-10-02 | $17.63 | $17.63 | 7,400 | — | — |
| 2000-09-29 | $18.38 | $18.38 | 219,300 | — | — |
| 2000-09-28 | $17.69 | $17.69 | 33,600 | — | — |
| 2000-09-27 | $16.56 | $16.56 | 28,800 | — | — |
| 2000-09-26 | $16.88 | $16.88 | 10,400 | — | — |
| 2000-09-25 | $16.81 | $16.81 | 13,800 | — | — |
| 2000-09-22 | $17.00 | $17.00 | 51,900 | — | — |
| 2000-09-21 | $16.88 | $16.88 | 33,400 | — | — |
| 2000-09-20 | $17.44 | $17.44 | 14,300 | — | — |
| 2000-09-19 | $17.63 | $17.63 | 11,500 | — | — |
| 2000-09-18 | $17.88 | $17.88 | 35,900 | — | — |
| 2000-09-15 | $17.88 | $17.88 | 20,600 | — | — |
| 2000-09-14 | $17.63 | $17.63 | 40,500 | — | — |
| 2000-09-13 | $17.75 | $17.75 | 3,700 | — | — |
| 2000-09-12 | $18.28 | $18.28 | 12,500 | — | — |
| 2000-09-11 | $19.00 | $19.00 | 50,100 | — | — |
| 2000-09-08 | $18.81 | $18.81 | 96,200 | — | — |
| 2000-09-07 | $17.88 | $17.88 | 22,600 | — | — |
| 2000-09-06 | $17.00 | $17.00 | 19,200 | — | — |
| 2000-09-05 | $17.25 | $17.25 | 41,200 | — | — |
| 2000-09-01 | $16.56 | $16.56 | 8,400 | — | — |
| 2000-08-31 | $16.88 | $16.88 | 39,000 | — | — |
| 2000-08-30 | $16.94 | $16.94 | 5,800 | — | — |
| 2000-08-29 | $16.63 | $16.63 | 28,600 | — | — |
| 2000-08-28 | $16.75 | $16.75 | 11,400 | — | — |
| 2000-08-25 | $17.00 | $17.00 | 89,300 | — | — |
| 2000-08-24 | $17.00 | $17.00 | 11,100 | — | — |
| 2000-08-23 | $17.25 | $17.25 | 51,200 | — | — |
| 2000-08-22 | $17.50 | $17.50 | 38,600 | — | — |
| 2000-08-21 | $18.00 | $18.00 | 13,900 | — | — |
| 2000-08-18 | $18.00 | $18.00 | 53,100 | — | — |
| 2000-08-17 | $18.00 | $18.00 | 58,300 | — | — |
| 2000-08-16 | $18.13 | $18.13 | 114,500 | — | — |
| 2000-08-15 | $17.38 | $17.38 | 147,800 | — | — |
| 2000-08-14 | $17.25 | $17.25 | 82,800 | — | — |
| 2000-08-11 | $16.75 | $16.75 | 59,800 | — | — |
| 2000-08-10 | $17.00 | $17.00 | 26,400 | — | — |
| 2000-08-09 | $16.88 | $16.88 | 27,700 | — | — |
| 2000-08-08 | $16.38 | $16.38 | 53,600 | — | — |
| 2000-08-07 | $17.19 | $17.19 | 128,800 | — | — |
| 2000-08-04 | $18.00 | $18.00 | 56,000 | — | — |
| 2000-08-03 | $18.63 | $18.63 | 53,100 | — | — |
| 2000-08-02 | $19.13 | $19.13 | 82,900 | — | — |
| 2000-08-01 | $19.00 | $19.00 | 24,000 | — | — |
| 2000-07-31 | $18.75 | $18.75 | 60,300 | — | — |
| 2000-07-28 | $18.75 | $18.75 | 38,200 | — | — |
| 2000-07-27 | $21.00 | $21.00 | 32,200 | — | — |
| 2000-07-26 | $21.31 | $21.31 | 152,400 | — | — |
| 2000-07-25 | $20.63 | $20.63 | 28,500 | — | — |
| 2000-07-24 | $20.00 | $20.00 | 17,300 | — | — |
| 2000-07-21 | $19.94 | $19.94 | 31,800 | — | — |
| 2000-07-20 | $20.19 | $20.19 | 32,300 | — | — |
| 2000-07-19 | $20.50 | $20.50 | 52,800 | — | — |
| 2000-07-18 | $20.94 | $20.94 | 65,300 | — | — |
| 2000-07-17 | $21.25 | $21.25 | 46,400 | — | — |
| 2000-07-14 | $21.75 | $21.75 | 108,000 | — | — |
| 2000-07-13 | $20.38 | $20.38 | 55,500 | — | — |
| 2000-07-12 | $19.75 | $19.75 | 24,200 | — | — |
| 2000-07-11 | $19.23 | $19.23 | 22,700 | — | — |
| 2000-07-10 | $18.94 | $18.94 | 70,200 | — | — |
| 2000-07-07 | $19.06 | $19.06 | 212,200 | — | — |
| 2000-07-06 | $18.69 | $18.69 | 118,700 | — | — |
| 2000-07-05 | $18.94 | $18.94 | 168,200 | — | — |
| 2000-07-03 | $16.63 | $16.63 | 56,100 | — | — |
| 2000-06-30 | $17.00 | $17.00 | 446,400 | — | — |
| 2000-06-29 | $18.13 | $18.13 | 115,700 | — | — |
| 2000-06-28 | $18.22 | $18.22 | 60,500 | — | — |
| 2000-06-27 | $18.19 | $18.19 | 129,100 | — | — |
| 2000-06-26 | $18.06 | $18.06 | 38,200 | — | — |
| 2000-06-23 | $18.00 | $18.00 | 30,900 | — | — |
| 2000-06-22 | $17.00 | $17.00 | 62,200 | — | — |
| 2000-06-21 | $18.38 | $18.38 | 40,200 | — | — |
| 2000-06-20 | $18.06 | $18.06 | 48,200 | — | — |
| 2000-06-19 | $18.06 | $18.06 | 50,100 | — | — |
| 2000-06-16 | $18.25 | $18.25 | 18,700 | — | — |
| 2000-06-15 | $18.44 | $18.44 | 17,700 | — | — |
| 2000-06-14 | $18.50 | $18.50 | 14,000 | — | — |
| 2000-06-13 | $18.31 | $18.31 | 25,300 | — | — |
| 2000-06-12 | $18.63 | $18.63 | 72,800 | — | — |
| 2000-06-09 | $17.75 | $17.75 | 63,700 | — | — |
| 2000-06-08 | $18.44 | $18.44 | 39,300 | — | — |
| 2000-06-07 | $17.63 | $17.63 | 120,100 | — | — |
| 2000-06-06 | $18.25 | $18.25 | 20,200 | — | — |
| 2000-06-05 | $18.25 | $18.25 | 171,300 | — | — |
| 2000-06-02 | $18.13 | $18.13 | 147,300 | — | — |
| 2000-06-01 | $17.63 | $17.63 | 14,800 | — | — |
| 2000-05-31 | $16.75 | $16.75 | 44,800 | — | — |
| 2000-05-30 | $17.44 | $17.44 | 34,600 | — | — |
| 2000-05-26 | $17.63 | $17.63 | 20,100 | — | — |
| 2000-05-25 | $17.63 | $17.63 | 76,000 | — | — |
| 2000-05-24 | $18.00 | $18.00 | 21,200 | — | — |
| 2000-05-23 | $18.56 | $18.56 | 2,200 | — | — |
| 2000-05-22 | $19.13 | $19.13 | 30,300 | — | — |
| 2000-05-19 | $19.50 | $19.50 | 718,700 | — | — |
| 2000-05-18 | $20.50 | $20.50 | 5,900 | — | — |
| 2000-05-17 | $21.00 | $21.00 | 12,300 | — | — |
| 2000-05-16 | $21.00 | $21.00 | 6,400 | — | — |
| 2000-05-15 | $21.56 | $21.56 | 53,700 | — | — |
| 2000-05-12 | $20.25 | $20.25 | 55,400 | — | — |
| 2000-05-11 | $20.00 | $20.00 | 53,600 | — | — |
| 2000-05-10 | $20.25 | $20.25 | 51,700 | — | — |
| 2000-05-09 | $22.00 | $22.00 | 66,400 | — | — |
| 2000-05-08 | $19.75 | $19.75 | 46,100 | — | — |
| 2000-05-05 | $20.75 | $20.75 | 149,600 | — | — |
| 2000-05-04 | $20.13 | $20.13 | 51,600 | — | — |
| 2000-05-03 | $18.75 | $18.75 | 55,200 | — | — |
| 2000-05-02 | $20.06 | $20.06 | 11,100 | — | — |
| 2000-05-01 | $19.06 | $19.06 | 28,500 | — | — |
| 2000-04-28 | $17.81 | $17.81 | 56,900 | — | — |
| 2000-04-27 | $20.06 | $20.06 | 15,100 | — | — |
| 2000-04-26 | $20.81 | $20.81 | 9,400 | — | — |
| 2000-04-25 | $20.50 | $20.50 | 24,200 | — | — |
| 2000-04-24 | $21.00 | $21.00 | 1,000 | — | — |
| 2000-04-20 | $20.25 | $20.25 | 24,400 | — | — |
| 2000-04-19 | $22.13 | $22.13 | 10,600 | — | — |
| 2000-04-18 | $22.50 | $22.50 | 120,400 | — | — |
| 2000-04-17 | $21.19 | $21.19 | 58,600 | — | — |
| 2000-04-14 | $19.00 | $19.00 | 33,600 | — | — |
| 2000-04-13 | $23.50 | $23.50 | 14,500 | — | — |
| 2000-04-12 | $23.94 | $23.94 | 33,100 | — | — |
| 2000-04-11 | $24.00 | $24.00 | 74,800 | — | — |
| 2000-04-10 | $25.50 | $25.50 | 46,400 | — | — |
| 2000-04-07 | $27.00 | $27.00 | 46,200 | — | — |
| 2000-04-06 | $26.75 | $26.75 | 30,100 | — | — |
| 2000-04-05 | $25.50 | $25.50 | 63,900 | — | — |
| 2000-04-04 | $27.00 | $27.00 | 21,500 | — | — |
| 2000-04-03 | $27.75 | $27.75 | 111,500 | — | — |
| 2000-03-31 | $35.50 | $35.50 | 618,100 | — | — |
| 2000-03-30 | $27.13 | $27.13 | 220,000 | — | — |
| 2000-03-29 | $31.00 | $31.00 | 290,900 | — | — |
| 2000-03-28 | $29.13 | $29.13 | 206,100 | — | — |
| 2000-03-27 | $25.38 | $25.38 | 26,000 | — | — |
| 2000-03-24 | $26.50 | $26.50 | 33,300 | — | — |
| 2000-03-23 | $29.38 | $29.38 | 28,500 | — | — |
| 2000-03-22 | $32.00 | $32.00 | 64,400 | — | — |
| 2000-03-21 | $30.00 | $30.00 | 60,000 | — | — |
| 2000-03-20 | $35.00 | $35.00 | 154,400 | — | — |
| 2000-03-17 | $26.00 | $26.00 | 163,000 | — | — |
| 2000-03-16 | $24.63 | $24.63 | 254,800 | — | — |
| 2000-03-15 | $23.50 | $23.50 | 274,000 | — | — |
| 2000-03-14 | $22.88 | $22.88 | 275,900 | — | — |
| 2000-03-13 | $25.50 | $25.50 | 222,600 | — | — |
| 2000-03-10 | $27.75 | $27.75 | 429,200 | — | — |
| 2000-03-09 | $31.69 | $31.69 | 58,600 | — | — |
| 2000-03-08 | $34.00 | $34.00 | 17,000 | — | — |
| 2000-03-07 | $36.50 | $36.50 | 99,700 | — | — |
| 2000-03-06 | $36.19 | $36.19 | 85,200 | — | — |
| 2000-03-03 | $36.00 | $36.00 | 240,400 | — | — |
| 2000-03-02 | $33.00 | $33.00 | 363,200 | — | — |
| 2000-03-01 | $38.75 | $38.75 | 402,700 | — | — |
| 2000-02-29 | $31.25 | $31.25 | 314,000 | — | — |
| 2000-02-28 | $26.25 | $26.25 | 234,400 | — | — |
| 2000-02-25 | $24.13 | $24.13 | 78,700 | — | — |
| 2000-02-24 | $22.13 | $22.13 | 195,500 | — | — |
| 2000-02-23 | $21.00 | $21.00 | 247,800 | — | — |
| 2000-02-22 | $20.06 | $20.06 | 160,000 | — | — |
| 2000-02-18 | $19.00 | $19.00 | 59,600 | — | — |
| 2000-02-17 | $19.13 | $19.13 | 90,100 | — | — |
| 2000-02-16 | $19.38 | $19.38 | 142,100 | — | — |
| 2000-02-15 | $19.44 | $19.44 | 228,600 | — | — |
| 2000-02-14 | $19.00 | $19.00 | 233,200 | — | — |
| 2000-02-11 | $18.38 | $18.38 | 95,700 | — | — |
| 2000-02-10 | $17.00 | $17.00 | 153,800 | — | — |
| 2000-02-09 | $17.50 | $17.50 | 201,400 | — | — |
| 2000-02-08 | $17.00 | $17.00 | 215,700 | — | — |
| 2000-02-07 | $15.50 | $15.50 | 282,700 | — | — |
| 2000-02-04 | $14.88 | $14.88 | 161,500 | — | — |
| 2000-02-03 | $15.00 | $15.00 | 45,400 | — | — |
| 2000-02-02 | $14.38 | $14.38 | 7,300 | — | — |
| 2000-02-01 | $14.88 | $14.88 | 20,300 | — | — |
| 2000-01-31 | $14.56 | $14.56 | 19,400 | — | — |
| 2000-01-28 | $15.50 | $15.50 | 16,600 | — | — |
| 2000-01-27 | $14.75 | $14.75 | 6,600 | — | — |
| 2000-01-26 | $14.88 | $14.88 | 2,000 | — | — |
| 2000-01-25 | $14.88 | $14.88 | 18,800 | — | — |
| 2000-01-24 | $14.75 | $14.75 | 23,800 | — | — |
| 2000-01-21 | $15.00 | $15.00 | 27,200 | — | — |
| 2000-01-20 | $15.06 | $15.06 | 62,400 | — | — |
| 2000-01-19 | $15.50 | $15.50 | 125,600 | — | — |
| 2000-01-18 | $16.44 | $16.44 | 85,200 | — | — |
| 2000-01-14 | $16.75 | $16.75 | 48,100 | — | — |
| 2000-01-13 | $15.25 | $15.25 | 7,500 | — | — |
| 2000-01-12 | $14.25 | $14.25 | 25,700 | — | — |
| 2000-01-11 | $14.06 | $14.06 | 14,200 | — | — |
| 2000-01-10 | $13.69 | $13.69 | 1,800 | — | — |
| 2000-01-07 | $13.38 | $13.38 | 8,700 | — | — |
| 2000-01-06 | $12.75 | $12.75 | 12,200 | — | — |
| 2000-01-05 | $12.88 | $12.88 | 4,700 | — | — |
| 2000-01-04 | $13.56 | $13.56 | 3,200 | — | — |
| 2000-01-03 | $12.75 | $12.75 | 6,300 | — | — |