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
- 1980-03-17 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 | $11.25 | $16.42 | 71,200 | — | — |
| 2000-12-28 | $10.44 | $15.24 | 53,700 | — | — |
| 2000-12-27 | $10.88 | $15.88 | 34,800 | — | — |
| 2000-12-26 | $10.13 | $14.78 | 69,100 | — | — |
| 2000-12-22 | $9.81 | $14.33 | 39,600 | — | — |
| 2000-12-21 | $10.06 | $14.69 | 217,700 | — | — |
| 2000-12-20 | $9.81 | $14.33 | 54,300 | — | — |
| 2000-12-19 | $10.13 | $14.78 | 29,100 | — | — |
| 2000-12-18 | $10.13 | $14.78 | 33,600 | — | — |
| 2000-12-15 | $10.75 | $15.69 | 13,900 | — | — |
| 2000-12-14 | $10.44 | $15.24 | 15,500 | — | — |
| 2000-12-13 | $10.75 | $15.69 | 34,700 | — | — |
| 2000-12-12 | $10.44 | $15.24 | 43,700 | — | — |
| 2000-12-11 | $10.88 | $15.88 | 23,600 | — | — |
| 2000-12-08 | $11.81 | $17.24 | 15,700 | — | — |
| 2000-12-07 | $11.19 | $16.33 | 10,500 | — | — |
| 2000-12-06 | $10.63 | $15.51 | 542,800 | — | — |
| 2000-12-05 | $11.19 | $16.33 | 17,000 | — | — |
| 2000-12-04 | $11.38 | $16.61 | 65,900 | — | — |
| 2000-12-01 | $11.25 | $16.42 | 57,900 | — | — |
| 2000-11-30 | $11.50 | $16.79 | 24,900 | — | — |
| 2000-11-29 | $11.50 | $16.79 | 21,300 | — | — |
| 2000-11-28 | $11.56 | $16.88 | 142,200 | — | — |
| 2000-11-27 | $12.63 | $18.43 | 18,700 | — | — |
| 2000-11-24 | $11.75 | $17.15 | 18,200 | — | — |
| 2000-11-22 | $11.69 | $17.06 | 15,100 | — | — |
| 2000-11-21 | $11.63 | $16.97 | 11,700 | — | — |
| 2000-11-20 | $11.44 | $16.70 | 14,300 | — | — |
| 2000-11-17 | $12.00 | $17.52 | 4,100 | — | — |
| 2000-11-16 | $11.75 | $17.15 | 9,100 | — | — |
| 2000-11-15 | $11.63 | $16.97 | 262,900 | — | — |
| 2000-11-14 | $12.38 | $17.77 | 1,800 | — | — |
| 2000-11-13 | $12.25 | $17.59 | 29,000 | — | — |
| 2000-11-10 | $11.88 | $17.06 | 6,900 | — | — |
| 2000-11-09 | $12.00 | $17.24 | 7,100 | — | — |
| 2000-11-08 | $12.00 | $17.24 | 14,700 | — | — |
| 2000-11-07 | $12.00 | $17.24 | 8,000 | — | — |
| 2000-11-06 | $11.88 | $17.06 | 6,800 | — | — |
| 2000-11-03 | $11.75 | $16.88 | 30,800 | — | — |
| 2000-11-02 | $12.13 | $17.41 | 25,600 | — | — |
| 2000-11-01 | $12.00 | $17.24 | 13,300 | — | — |
| 2000-10-31 | $12.63 | $18.13 | 54,100 | — | — |
| 2000-10-30 | $11.69 | $16.79 | 7,800 | — | — |
| 2000-10-27 | $11.50 | $16.52 | 35,300 | — | — |
| 2000-10-26 | $11.50 | $16.52 | 34,100 | — | — |
| 2000-10-25 | $11.75 | $16.88 | 24,700 | — | — |
| 2000-10-24 | $12.25 | $17.59 | 8,200 | — | — |
| 2000-10-23 | $11.88 | $17.06 | 54,400 | — | — |
| 2000-10-20 | $11.88 | $17.06 | 3,100 | — | — |
| 2000-10-19 | $12.00 | $17.24 | 9,000 | — | — |
| 2000-10-18 | $12.13 | $17.41 | 19,300 | — | — |
| 2000-10-17 | $12.38 | $17.77 | 16,900 | — | — |
| 2000-10-16 | $13.56 | $19.48 | 16,900 | — | — |
| 2000-10-13 | $13.88 | $19.93 | 24,500 | — | — |
| 2000-10-12 | $14.00 | $20.11 | 14,700 | — | — |
| 2000-10-11 | $14.00 | $20.11 | 14,200 | — | — |
| 2000-10-10 | $14.13 | $20.29 | 0 | — | — |
| 2000-10-09 | $14.13 | $20.29 | 5,400 | — | — |
| 2000-10-06 | $14.06 | $20.20 | 5,500 | — | — |
| 2000-10-05 | $14.25 | $20.47 | 10,600 | — | — |
| 2000-10-04 | $14.00 | $20.11 | 5,100 | — | — |
| 2000-10-03 | $14.31 | $20.56 | 17,400 | — | — |
| 2000-10-02 | $14.75 | $21.19 | 4,900 | — | — |
| 2000-09-29 | $14.19 | $20.38 | 21,500 | — | — |
| 2000-09-28 | $13.75 | $19.75 | 11,800 | — | — |
| 2000-09-27 | $13.94 | $20.02 | 15,300 | — | — |
| 2000-09-26 | $14.25 | $20.47 | 2,600 | — | — |
| 2000-09-25 | $14.00 | $20.11 | 25,900 | — | — |
| 2000-09-22 | $14.00 | $20.11 | 8,800 | — | — |
| 2000-09-21 | $15.00 | $21.54 | 6,500 | — | — |
| 2000-09-20 | $15.88 | $22.80 | 22,200 | — | — |
| 2000-09-19 | $15.25 | $21.90 | 36,000 | — | — |
| 2000-09-18 | $14.50 | $20.83 | 33,100 | — | — |
| 2000-09-15 | $14.25 | $20.47 | 6,900 | — | — |
| 2000-09-14 | $14.00 | $20.11 | 6,400 | — | — |
| 2000-09-13 | $14.00 | $20.11 | 10,200 | — | — |
| 2000-09-12 | $14.00 | $20.11 | 11,200 | — | — |
| 2000-09-11 | $13.88 | $19.93 | 9,400 | — | — |
| 2000-09-08 | $15.00 | $21.54 | 35,300 | — | — |
| 2000-09-07 | $15.75 | $22.62 | 113,600 | — | — |
| 2000-09-06 | $14.00 | $20.11 | 38,500 | — | — |
| 2000-09-05 | $13.88 | $19.93 | 23,100 | — | — |
| 2000-09-01 | $13.63 | $19.57 | 18,300 | — | — |
| 2000-08-31 | $13.75 | $19.75 | 8,300 | — | — |
| 2000-08-30 | $13.31 | $19.12 | 2,300 | — | — |
| 2000-08-29 | $13.38 | $19.21 | 17,300 | — | — |
| 2000-08-28 | $13.38 | $19.21 | 49,100 | — | — |
| 2000-08-25 | $13.25 | $19.03 | 12,800 | — | — |
| 2000-08-24 | $13.25 | $19.03 | 31,500 | — | — |
| 2000-08-23 | $13.38 | $19.21 | 47,000 | — | — |
| 2000-08-22 | $13.63 | $19.57 | 2,800 | — | — |
| 2000-08-21 | $13.50 | $19.39 | 66,600 | — | — |
| 2000-08-18 | $13.44 | $19.30 | 87,900 | — | — |
| 2000-08-17 | $13.63 | $19.57 | 91,900 | — | — |
| 2000-08-16 | $13.88 | $19.93 | 34,400 | — | — |
| 2000-08-15 | $13.75 | $19.75 | 5,200 | — | — |
| 2000-08-14 | $13.88 | $19.64 | 7,900 | — | — |
| 2000-08-11 | $13.75 | $19.46 | 20,300 | — | — |
| 2000-08-10 | $13.56 | $19.20 | 1,900 | — | — |
| 2000-08-09 | $13.56 | $19.20 | 37,600 | — | — |
| 2000-08-08 | $13.63 | $19.29 | 3,100 | — | — |
| 2000-08-07 | $13.38 | $18.93 | 15,200 | — | — |
| 2000-08-04 | $13.38 | $18.93 | 5,700 | — | — |
| 2000-08-03 | $13.63 | $19.29 | 41,400 | — | — |
| 2000-08-02 | $13.63 | $19.29 | 21,400 | — | — |
| 2000-08-01 | $13.50 | $19.11 | 8,000 | — | — |
| 2000-07-31 | $13.50 | $19.11 | 36,800 | — | — |
| 2000-07-28 | $13.38 | $18.93 | 1,300 | — | — |
| 2000-07-27 | $13.75 | $19.46 | 77,700 | — | — |
| 2000-07-26 | $13.75 | $19.46 | 6,600 | — | — |
| 2000-07-25 | $14.00 | $19.82 | 29,900 | — | — |
| 2000-07-24 | $13.94 | $19.73 | 3,600 | — | — |
| 2000-07-21 | $14.00 | $19.82 | 18,900 | — | — |
| 2000-07-20 | $14.19 | $20.08 | 8,800 | — | — |
| 2000-07-19 | $13.94 | $19.73 | 44,400 | — | — |
| 2000-07-18 | $13.38 | $18.93 | 38,600 | — | — |
| 2000-07-17 | $13.25 | $18.76 | 44,700 | — | — |
| 2000-07-14 | $13.23 | $18.73 | 8,900 | — | — |
| 2000-07-13 | $13.06 | $18.49 | 23,300 | — | — |
| 2000-07-12 | $13.13 | $18.58 | 94,500 | — | — |
| 2000-07-11 | $13.63 | $19.29 | 87,100 | — | — |
| 2000-07-10 | $13.45 | $19.04 | 26,700 | — | — |
| 2000-07-07 | $13.20 | $18.69 | 51,700 | — | — |
| 2000-07-06 | $12.84 | $18.18 | 16,400 | — | — |
| 2000-07-05 | $13.13 | $18.58 | 54,300 | — | — |
| 2000-07-03 | $12.52 | $17.72 | 103,300 | — | — |
| 2000-06-30 | $12.63 | $17.87 | 553,500 | — | — |
| 2000-06-29 | $11.44 | $16.19 | 177,300 | — | — |
| 2000-06-28 | $12.00 | $16.99 | 90,900 | — | — |
| 2000-06-27 | $11.69 | $16.54 | 113,700 | — | — |
| 2000-06-26 | $11.81 | $16.72 | 32,700 | — | — |
| 2000-06-23 | $12.03 | $17.03 | 33,300 | — | — |
| 2000-06-22 | $12.13 | $17.16 | 120,400 | — | — |
| 2000-06-21 | $12.25 | $17.34 | 88,800 | — | — |
| 2000-06-20 | $12.25 | $17.34 | 10,400 | — | — |
| 2000-06-19 | $12.25 | $17.34 | 68,400 | — | — |
| 2000-06-16 | $12.25 | $17.34 | 101,100 | — | — |
| 2000-06-15 | $12.38 | $17.52 | 33,800 | — | — |
| 2000-06-14 | $12.25 | $17.34 | 13,800 | — | — |
| 2000-06-13 | $12.38 | $17.52 | 38,900 | — | — |
| 2000-06-12 | $12.28 | $17.39 | 32,100 | — | — |
| 2000-06-09 | $12.31 | $17.43 | 40,100 | — | — |
| 2000-06-08 | $12.38 | $17.52 | 72,600 | — | — |
| 2000-06-07 | $12.56 | $17.78 | 45,700 | — | — |
| 2000-06-06 | $12.25 | $17.34 | 49,500 | — | — |
| 2000-06-05 | $12.75 | $18.05 | 26,900 | — | — |
| 2000-06-02 | $12.75 | $18.05 | 27,200 | — | — |
| 2000-06-01 | $12.19 | $17.25 | 27,200 | — | — |
| 2000-05-31 | $12.25 | $17.34 | 13,700 | — | — |
| 2000-05-30 | $12.19 | $17.25 | 33,800 | — | — |
| 2000-05-26 | $12.75 | $18.05 | 24,000 | — | — |
| 2000-05-25 | $12.25 | $17.34 | 60,400 | — | — |
| 2000-05-24 | $12.25 | $17.34 | 51,200 | — | — |
| 2000-05-23 | $12.88 | $18.23 | 20,600 | — | — |
| 2000-05-22 | $12.88 | $18.23 | 15,100 | — | — |
| 2000-05-19 | $12.88 | $18.23 | 18,600 | — | — |
| 2000-05-18 | $12.81 | $18.14 | 26,600 | — | — |
| 2000-05-17 | $12.75 | $18.05 | 16,600 | — | — |
| 2000-05-16 | $12.81 | $18.14 | 40,400 | — | — |
| 2000-05-15 | $12.75 | $18.05 | 22,800 | — | — |
| 2000-05-12 | $13.75 | $19.18 | 52,100 | — | — |
| 2000-05-11 | $12.75 | $17.79 | 31,600 | — | — |
| 2000-05-10 | $12.63 | $17.61 | 31,900 | — | — |
| 2000-05-09 | $12.56 | $17.52 | 55,800 | — | — |
| 2000-05-08 | $12.56 | $17.52 | 73,500 | — | — |
| 2000-05-05 | $12.81 | $17.87 | 46,100 | — | — |
| 2000-05-04 | $13.13 | $18.31 | 27,600 | — | — |
| 2000-05-03 | $13.00 | $18.13 | 173,500 | — | — |
| 2000-05-02 | $12.75 | $17.79 | 99,000 | — | — |
| 2000-05-01 | $12.75 | $17.79 | 100,800 | — | — |
| 2000-04-28 | $13.31 | $18.57 | 37,700 | — | — |
| 2000-04-27 | $13.44 | $18.75 | 14,200 | — | — |
| 2000-04-26 | $13.75 | $19.18 | 36,300 | — | — |
| 2000-04-25 | $13.88 | $19.36 | 45,400 | — | — |
| 2000-04-24 | $14.00 | $19.53 | 21,700 | — | — |
| 2000-04-20 | $15.25 | $21.27 | 70,900 | — | — |
| 2000-04-19 | $13.00 | $18.13 | 28,600 | — | — |
| 2000-04-18 | $12.63 | $17.61 | 21,100 | — | — |
| 2000-04-17 | $12.31 | $17.18 | 17,300 | — | — |
| 2000-04-14 | $12.75 | $17.79 | 36,700 | — | — |
| 2000-04-13 | $13.00 | $18.13 | 54,300 | — | — |
| 2000-04-12 | $12.88 | $17.96 | 128,000 | — | — |
| 2000-04-11 | $13.06 | $18.22 | 68,100 | — | — |
| 2000-04-10 | $13.38 | $18.66 | 42,100 | — | — |
| 2000-04-07 | $13.00 | $18.13 | 72,000 | — | — |
| 2000-04-06 | $13.81 | $19.27 | 6,200 | — | — |
| 2000-04-05 | $13.44 | $18.75 | 49,300 | — | — |
| 2000-04-04 | $13.47 | $18.79 | 31,400 | — | — |
| 2000-04-03 | $14.00 | $19.53 | 29,200 | — | — |
| 2000-03-31 | $14.00 | $19.53 | 37,100 | — | — |
| 2000-03-30 | $14.00 | $19.53 | 24,200 | — | — |
| 2000-03-29 | $14.19 | $19.79 | 42,100 | — | — |
| 2000-03-28 | $15.88 | $22.15 | 179,400 | — | — |
| 2000-03-27 | $15.50 | $21.62 | 12,400 | — | — |
| 2000-03-24 | $15.81 | $22.06 | 11,900 | — | — |
| 2000-03-23 | $16.63 | $23.19 | 10,100 | — | — |
| 2000-03-22 | $16.28 | $22.71 | 13,500 | — | — |
| 2000-03-21 | $17.19 | $23.98 | 37,100 | — | — |
| 2000-03-20 | $15.03 | $20.97 | 44,200 | — | — |
| 2000-03-17 | $14.69 | $20.49 | 25,600 | — | — |
| 2000-03-16 | $14.47 | $20.18 | 32,700 | — | — |
| 2000-03-15 | $13.75 | $19.18 | 36,500 | — | — |
| 2000-03-14 | $13.75 | $19.18 | 21,000 | — | — |
| 2000-03-13 | $13.81 | $19.27 | 10,600 | — | — |
| 2000-03-10 | $14.38 | $20.05 | 7,500 | — | — |
| 2000-03-09 | $14.50 | $20.23 | 27,800 | — | — |
| 2000-03-08 | $13.75 | $19.18 | 8,200 | — | — |
| 2000-03-07 | $14.50 | $20.23 | 14,300 | — | — |
| 2000-03-06 | $13.75 | $19.18 | 19,800 | — | — |
| 2000-03-03 | $13.75 | $19.18 | 31,900 | — | — |
| 2000-03-02 | $13.63 | $19.01 | 70,400 | — | — |
| 2000-03-01 | $13.69 | $19.09 | 65,900 | — | — |
| 2000-02-29 | $13.50 | $18.83 | 28,200 | — | — |
| 2000-02-28 | $13.50 | $18.83 | 79,800 | — | — |
| 2000-02-25 | $13.50 | $18.83 | 65,600 | — | — |
| 2000-02-24 | $13.25 | $18.48 | 12,400 | — | — |
| 2000-02-23 | $13.38 | $18.66 | 31,500 | — | — |
| 2000-02-22 | $13.31 | $18.57 | 50,400 | — | — |
| 2000-02-18 | $14.13 | $19.70 | 3,200 | — | — |
| 2000-02-17 | $14.19 | $19.79 | 83,000 | — | — |
| 2000-02-16 | $14.03 | $19.57 | 58,600 | — | — |
| 2000-02-15 | $14.13 | $19.70 | 76,500 | — | — |
| 2000-02-14 | $13.25 | $18.48 | 53,300 | — | — |
| 2000-02-11 | $13.25 | $18.20 | 35,300 | — | — |
| 2000-02-10 | $13.50 | $18.55 | 40,100 | — | — |
| 2000-02-09 | $13.31 | $18.29 | 33,200 | — | — |
| 2000-02-08 | $13.31 | $18.29 | 32,900 | — | — |
| 2000-02-07 | $13.50 | $18.55 | 23,400 | — | — |
| 2000-02-04 | $14.06 | $19.32 | 32,000 | — | — |
| 2000-02-03 | $14.13 | $19.41 | 63,700 | — | — |
| 2000-02-02 | $14.13 | $19.41 | 26,800 | — | — |
| 2000-02-01 | $13.31 | $18.29 | 75,100 | — | — |
| 2000-01-31 | $13.25 | $18.20 | 43,300 | — | — |
| 2000-01-28 | $14.00 | $19.24 | 12,400 | — | — |
| 2000-01-27 | $14.00 | $19.24 | 10,000 | — | — |
| 2000-01-26 | $14.69 | $20.18 | 13,800 | — | — |
| 2000-01-25 | $14.00 | $19.24 | 16,800 | — | — |
| 2000-01-24 | $14.19 | $19.49 | 65,800 | — | — |
| 2000-01-21 | $14.75 | $20.27 | 14,600 | — | — |
| 2000-01-20 | $15.00 | $20.61 | 25,800 | — | — |
| 2000-01-19 | $14.88 | $20.44 | 20,600 | — | — |
| 2000-01-18 | $14.50 | $19.92 | 79,400 | — | — |
| 2000-01-14 | $15.25 | $20.95 | 16,800 | — | — |
| 2000-01-13 | $14.88 | $20.44 | 68,300 | — | — |
| 2000-01-12 | $15.00 | $20.61 | 73,600 | — | — |
| 2000-01-11 | $15.00 | $20.61 | 13,900 | — | — |
| 2000-01-10 | $15.06 | $20.69 | 48,900 | — | — |
| 2000-01-07 | $15.38 | $21.12 | 13,800 | — | — |
| 2000-01-06 | $15.13 | $20.78 | 35,300 | — | — |
| 2000-01-05 | $15.00 | $20.61 | 25,600 | — | — |
| 2000-01-04 | $15.38 | $21.12 | 41,300 | — | — |
| 2000-01-03 | $15.56 | $21.38 | 23,700 | — | — |