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 | $11.51 | $11.51 | 48,400 | — | — |
| 2000-12-28 | $12.00 | $12.00 | 98,400 | — | — |
| 2000-12-27 | $11.88 | $11.88 | 74,200 | — | — |
| 2000-12-26 | $11.38 | $11.38 | 40,400 | — | — |
| 2000-12-22 | $11.31 | $11.31 | 147,600 | — | — |
| 2000-12-21 | $11.06 | $11.06 | 49,800 | — | — |
| 2000-12-20 | $11.09 | $11.09 | 68,600 | — | — |
| 2000-12-19 | $11.50 | $11.50 | 120,200 | — | — |
| 2000-12-18 | $11.84 | $11.84 | 112,400 | — | — |
| 2000-12-15 | $12.16 | $12.16 | 87,000 | — | — |
| 2000-12-14 | $12.00 | $12.00 | 56,200 | — | — |
| 2000-12-13 | $11.72 | $11.72 | 79,600 | — | — |
| 2000-12-12 | $11.94 | $11.94 | 71,000 | — | — |
| 2000-12-11 | $12.25 | $12.25 | 87,200 | — | — |
| 2000-12-08 | $11.75 | $11.75 | 39,400 | — | — |
| 2000-12-07 | $11.38 | $11.38 | 24,600 | — | — |
| 2000-12-06 | $11.28 | $11.28 | 68,800 | — | — |
| 2000-12-05 | $11.03 | $11.03 | 93,000 | — | — |
| 2000-12-04 | $11.06 | $11.06 | 119,600 | — | — |
| 2000-12-01 | $11.06 | $11.06 | 134,800 | — | — |
| 2000-11-30 | $11.06 | $11.06 | 90,000 | — | — |
| 2000-11-29 | $11.50 | $11.50 | 100,800 | — | — |
| 2000-11-28 | $11.75 | $11.75 | 57,200 | — | — |
| 2000-11-27 | $11.49 | $11.49 | 152,800 | — | — |
| 2000-11-24 | $11.28 | $11.28 | 71,800 | — | — |
| 2000-11-22 | $11.19 | $11.19 | 60,800 | — | — |
| 2000-11-21 | $11.25 | $11.25 | 36,400 | — | — |
| 2000-11-20 | $11.06 | $11.06 | 36,800 | — | — |
| 2000-11-17 | $11.19 | $11.19 | 23,400 | — | — |
| 2000-11-16 | $11.06 | $11.06 | 63,600 | — | — |
| 2000-11-15 | $11.00 | $11.00 | 57,000 | — | — |
| 2000-11-14 | $11.25 | $11.25 | 43,200 | — | — |
| 2000-11-13 | $11.38 | $11.38 | 95,400 | — | — |
| 2000-11-10 | $11.25 | $11.25 | 20,600 | — | — |
| 2000-11-09 | $11.13 | $11.13 | 10,000 | — | — |
| 2000-11-08 | $11.41 | $11.41 | 148,800 | — | — |
| 2000-11-07 | $10.75 | $10.75 | 62,600 | — | — |
| 2000-11-06 | $11.00 | $11.00 | 73,800 | — | — |
| 2000-11-03 | $10.94 | $10.94 | 4,600 | — | — |
| 2000-11-02 | $10.81 | $10.81 | 366,600 | — | — |
| 2000-11-01 | $10.34 | $10.34 | 11,000 | — | — |
| 2000-10-31 | $10.31 | $10.31 | 130,000 | — | — |
| 2000-10-30 | $10.19 | $10.19 | 120,400 | — | — |
| 2000-10-27 | $10.19 | $10.19 | 215,000 | — | — |
| 2000-10-26 | $10.06 | $10.06 | 122,000 | — | — |
| 2000-10-25 | $10.00 | $10.00 | 188,800 | — | — |
| 2000-10-24 | $10.28 | $10.28 | 147,400 | — | — |
| 2000-10-23 | $9.94 | $9.94 | 115,600 | — | — |
| 2000-10-20 | $9.97 | $9.97 | 138,000 | — | — |
| 2000-10-19 | $9.91 | $9.91 | 741,600 | — | — |
| 2000-10-18 | $9.56 | $9.56 | 26,200 | — | — |
| 2000-10-17 | $9.75 | $9.75 | 53,600 | — | — |
| 2000-10-16 | $10.25 | $10.25 | 97,400 | — | — |
| 2000-10-13 | $10.03 | $10.03 | 91,800 | — | — |
| 2000-10-12 | $10.56 | $10.56 | 107,800 | — | — |
| 2000-10-11 | $10.75 | $10.75 | 73,400 | — | — |
| 2000-10-10 | $10.88 | $10.88 | 310,600 | — | — |
| 2000-10-09 | $10.94 | $10.94 | 12,000 | — | — |
| 2000-10-06 | $10.97 | $10.97 | 216,200 | — | — |
| 2000-10-05 | $10.97 | $10.97 | 60,200 | — | — |
| 2000-10-04 | $11.06 | $11.06 | 56,200 | — | — |
| 2000-10-03 | $11.06 | $11.06 | 26,400 | — | — |
| 2000-10-02 | $11.00 | $11.00 | 285,600 | — | — |
| 2000-09-29 | $10.72 | $10.72 | 271,200 | — | — |
| 2000-09-28 | $11.16 | $11.16 | 175,800 | — | — |
| 2000-09-27 | $11.31 | $11.31 | 46,200 | — | — |
| 2000-09-26 | $11.44 | $11.44 | 26,600 | — | — |
| 2000-09-25 | $11.34 | $11.34 | 18,000 | — | — |
| 2000-09-22 | $11.28 | $11.28 | 111,800 | — | — |
| 2000-09-21 | $11.31 | $11.31 | 479,000 | — | — |
| 2000-09-20 | $11.56 | $11.56 | 3,384,600 | — | — |
| 2000-09-19 | $11.19 | $11.19 | 83,200 | — | — |
| 2000-09-18 | $10.88 | $10.88 | 53,600 | — | — |
| 2000-09-15 | $10.78 | $10.78 | 141,000 | — | — |
| 2000-09-14 | $10.50 | $10.50 | 29,800 | — | — |
| 2000-09-13 | $10.94 | $10.94 | 20,800 | — | — |
| 2000-09-12 | $11.22 | $11.22 | 26,200 | — | — |
| 2000-09-11 | $11.06 | $11.06 | 12,800 | — | — |
| 2000-09-08 | $10.94 | $10.94 | 38,000 | — | — |
| 2000-09-07 | $10.97 | $10.97 | 129,000 | — | — |
| 2000-09-06 | $10.94 | $10.94 | 416,000 | — | — |
| 2000-09-05 | $10.97 | $10.97 | 150,600 | — | — |
| 2000-09-01 | $10.94 | $10.94 | 184,800 | — | — |
| 2000-08-31 | $11.25 | $11.25 | 33,200 | — | — |
| 2000-08-30 | $10.81 | $10.81 | 159,400 | — | — |
| 2000-08-29 | $10.75 | $10.75 | 200,400 | — | — |
| 2000-08-28 | $10.69 | $10.69 | 341,600 | — | — |
| 2000-08-25 | $10.47 | $10.47 | 56,200 | — | — |
| 2000-08-24 | $10.38 | $10.38 | 35,200 | — | — |
| 2000-08-23 | $10.53 | $10.53 | 29,600 | — | — |
| 2000-08-22 | $10.50 | $10.50 | 197,200 | — | — |
| 2000-08-21 | $10.50 | $10.50 | 53,800 | — | — |
| 2000-08-18 | $10.50 | $10.50 | 39,000 | — | — |
| 2000-08-17 | $10.00 | $10.00 | 52,000 | — | — |
| 2000-08-16 | $9.94 | $9.94 | 251,800 | — | — |
| 2000-08-15 | $9.59 | $9.59 | 48,000 | — | — |
| 2000-08-14 | $9.59 | $9.59 | 51,000 | — | — |
| 2000-08-11 | $9.50 | $9.50 | 194,200 | — | — |
| 2000-08-10 | $9.38 | $9.38 | 357,600 | — | — |
| 2000-08-09 | $8.88 | $8.88 | 429,400 | — | — |
| 2000-08-08 | $8.72 | $8.72 | 1,136,000 | — | — |
| 2000-08-07 | $8.47 | $8.47 | 72,200 | — | — |
| 2000-08-04 | $8.51 | $8.51 | 70,000 | — | — |
| 2000-08-03 | $8.63 | $8.63 | 89,800 | — | — |
| 2000-08-02 | $8.59 | $8.59 | 207,000 | — | — |
| 2000-08-01 | $8.56 | $8.56 | 238,000 | — | — |
| 2000-07-31 | $8.50 | $8.50 | 145,000 | — | — |
| 2000-07-28 | $8.73 | $8.73 | 527,000 | — | — |
| 2000-07-27 | $9.19 | $9.19 | 34,000 | — | — |
| 2000-07-26 | $9.25 | $9.25 | 546,600 | — | — |
| 2000-07-25 | $9.28 | $9.28 | 73,000 | — | — |
| 2000-07-24 | $9.31 | $9.31 | 73,200 | — | — |
| 2000-07-21 | $9.38 | $9.38 | 121,400 | — | — |
| 2000-07-20 | $9.69 | $9.69 | 57,800 | — | — |
| 2000-07-19 | $9.84 | $9.84 | 64,800 | — | — |
| 2000-07-18 | $10.06 | $10.06 | 125,200 | — | — |
| 2000-07-17 | $10.00 | $10.00 | 50,800 | — | — |
| 2000-07-14 | $9.59 | $9.59 | 13,200 | — | — |
| 2000-07-13 | $9.44 | $9.44 | 110,200 | — | — |
| 2000-07-12 | $9.38 | $9.38 | 58,400 | — | — |
| 2000-07-11 | $9.38 | $9.38 | 64,000 | — | — |
| 2000-07-10 | $9.31 | $9.31 | 102,200 | — | — |
| 2000-07-07 | $9.38 | $9.38 | 25,600 | — | — |
| 2000-07-06 | $9.44 | $9.44 | 25,800 | — | — |
| 2000-07-05 | $9.56 | $9.56 | 76,000 | — | — |
| 2000-07-03 | $9.75 | $9.75 | 11,400 | — | — |
| 2000-06-30 | $9.75 | $9.75 | 177,200 | — | — |
| 2000-06-29 | $9.69 | $9.69 | 183,000 | — | — |
| 2000-06-28 | $9.69 | $9.69 | 97,800 | — | — |
| 2000-06-27 | $9.75 | $9.75 | 75,000 | — | — |
| 2000-06-26 | $9.78 | $9.78 | 98,800 | — | — |
| 2000-06-23 | $9.81 | $9.81 | 130,600 | — | — |
| 2000-06-22 | $9.94 | $9.94 | 100,800 | — | — |
| 2000-06-21 | $10.28 | $10.28 | 74,800 | — | — |
| 2000-06-20 | $10.31 | $10.31 | 24,800 | — | — |
| 2000-06-19 | $10.50 | $10.50 | 22,000 | — | — |
| 2000-06-16 | $10.00 | $10.00 | 68,400 | — | — |
| 2000-06-15 | $10.47 | $10.47 | 163,800 | — | — |
| 2000-06-14 | $10.75 | $10.75 | 49,200 | — | — |
| 2000-06-13 | $10.72 | $10.72 | 113,200 | — | — |
| 2000-06-12 | $10.56 | $10.56 | 250,000 | — | — |
| 2000-06-09 | $10.47 | $10.47 | 48,400 | — | — |
| 2000-06-08 | $9.94 | $9.94 | 156,600 | — | — |
| 2000-06-07 | $9.50 | $9.50 | 720,000 | — | — |
| 2000-06-06 | $9.44 | $9.44 | 114,200 | — | — |
| 2000-06-05 | $9.31 | $9.31 | 149,400 | — | — |
| 2000-06-02 | $9.50 | $9.50 | 516,000 | — | — |
| 2000-06-01 | $9.81 | $9.81 | 103,600 | — | — |
| 2000-05-31 | $9.88 | $9.88 | 20,000 | — | — |
| 2000-05-30 | $10.00 | $10.00 | 70,800 | — | — |
| 2000-05-26 | $10.00 | $10.00 | 28,800 | — | — |
| 2000-05-25 | $10.00 | $10.00 | 309,600 | — | — |
| 2000-05-24 | $10.19 | $10.19 | 43,400 | — | — |
| 2000-05-23 | $10.09 | $10.09 | 182,400 | — | — |
| 2000-05-22 | $10.47 | $10.47 | 178,600 | — | — |
| 2000-05-19 | $10.75 | $10.75 | 104,000 | — | — |
| 2000-05-18 | $11.31 | $11.31 | 61,600 | — | — |
| 2000-05-17 | $11.81 | $11.81 | 49,000 | — | — |
| 2000-05-16 | $11.81 | $11.81 | 60,800 | — | — |
| 2000-05-15 | $11.94 | $11.94 | 165,400 | — | — |
| 2000-05-12 | $12.00 | $12.00 | 186,600 | — | — |
| 2000-05-11 | $11.59 | $11.59 | 100,000 | — | — |
| 2000-05-10 | $11.75 | $11.75 | 176,800 | — | — |
| 2000-05-09 | $12.03 | $12.03 | 142,400 | — | — |
| 2000-05-08 | $11.94 | $11.94 | 65,600 | — | — |
| 2000-05-05 | $11.88 | $11.88 | 230,800 | — | — |
| 2000-05-04 | $11.75 | $11.75 | 118,000 | — | — |
| 2000-05-03 | $12.19 | $12.19 | 147,600 | — | — |
| 2000-05-02 | $12.69 | $12.69 | 101,400 | — | — |
| 2000-05-01 | $12.38 | $12.38 | 100,000 | — | — |
| 2000-04-28 | $11.72 | $11.72 | 63,200 | — | — |
| 2000-04-27 | $10.69 | $10.69 | 86,200 | — | — |
| 2000-04-26 | $11.06 | $11.06 | 116,000 | — | — |
| 2000-04-25 | $11.25 | $11.25 | 124,000 | — | — |
| 2000-04-24 | $11.19 | $11.19 | 151,800 | — | — |
| 2000-04-20 | $12.03 | $12.03 | 630,400 | — | — |
| 2000-04-19 | $11.84 | $11.84 | 406,400 | — | — |
| 2000-04-18 | $12.38 | $12.38 | 183,600 | — | — |
| 2000-04-17 | $13.00 | $13.00 | 141,400 | — | — |
| 2000-04-14 | $13.13 | $13.13 | 133,600 | — | — |
| 2000-04-13 | $13.91 | $13.91 | 77,400 | — | — |
| 2000-04-12 | $14.09 | $14.09 | 60,800 | — | — |
| 2000-04-11 | $14.94 | $14.94 | 356,200 | — | — |
| 2000-04-10 | $13.44 | $13.44 | 94,800 | — | — |
| 2000-04-07 | $13.59 | $13.59 | 117,000 | — | — |
| 2000-04-06 | $13.94 | $13.94 | 347,200 | — | — |
| 2000-04-05 | $13.81 | $13.81 | 214,000 | — | — |
| 2000-04-04 | $14.31 | $14.31 | 469,600 | — | — |
| 2000-04-03 | $14.63 | $14.63 | 312,000 | — | — |
| 2000-03-31 | $14.97 | $14.97 | 490,800 | — | — |
| 2000-03-30 | $15.00 | $15.00 | 323,000 | — | — |
| 2000-03-29 | $14.94 | $14.94 | 337,200 | — | — |
| 2000-03-28 | $14.98 | $14.98 | 761,400 | — | — |
| 2000-03-27 | $14.19 | $14.19 | 533,200 | — | — |
| 2000-03-24 | $13.63 | $13.63 | 224,000 | — | — |
| 2000-03-23 | $13.56 | $13.56 | 132,200 | — | — |
| 2000-03-22 | $13.69 | $13.69 | 82,400 | — | — |
| 2000-03-21 | $13.53 | $13.53 | 73,400 | — | — |
| 2000-03-20 | $13.75 | $13.75 | 119,400 | — | — |
| 2000-03-17 | $13.63 | $13.63 | 483,800 | — | — |
| 2000-03-16 | $13.88 | $13.88 | 552,000 | — | — |
| 2000-03-15 | $13.81 | $13.81 | 176,000 | — | — |
| 2000-03-14 | $13.75 | $13.75 | 169,200 | — | — |
| 2000-03-13 | $13.53 | $13.53 | 136,800 | — | — |
| 2000-03-10 | $13.66 | $13.66 | 106,200 | — | — |
| 2000-03-09 | $13.88 | $13.88 | 133,800 | — | — |
| 2000-03-08 | $13.56 | $13.56 | 26,800 | — | — |
| 2000-03-07 | $13.53 | $13.53 | 143,800 | — | — |
| 2000-03-06 | $13.50 | $13.50 | 173,200 | — | — |
| 2000-03-03 | $13.63 | $13.63 | 71,400 | — | — |
| 2000-03-02 | $13.84 | $13.84 | 96,400 | — | — |
| 2000-03-01 | $13.94 | $13.94 | 165,800 | — | — |
| 2000-02-29 | $14.22 | $14.22 | 165,400 | — | — |
| 2000-02-28 | $14.31 | $14.31 | 165,200 | — | — |
| 2000-02-25 | $14.06 | $14.06 | 191,400 | — | — |
| 2000-02-24 | $14.13 | $14.13 | 285,600 | — | — |
| 2000-02-23 | $13.69 | $13.69 | 236,200 | — | — |
| 2000-02-22 | $13.69 | $13.69 | 482,400 | — | — |
| 2000-02-18 | $14.00 | $14.00 | 307,200 | — | — |
| 2000-02-17 | $14.25 | $14.25 | 325,000 | — | — |
| 2000-02-16 | $13.88 | $13.88 | 118,000 | — | — |
| 2000-02-15 | $14.25 | $14.25 | 552,400 | — | — |
| 2000-02-14 | $13.94 | $13.94 | 522,400 | — | — |
| 2000-02-11 | $13.56 | $13.56 | 655,800 | — | — |
| 2000-02-10 | $13.31 | $13.31 | 424,600 | — | — |
| 2000-02-09 | $12.78 | $12.78 | 112,800 | — | — |
| 2000-02-08 | $12.91 | $12.91 | 327,400 | — | — |
| 2000-02-07 | $13.25 | $13.25 | 371,200 | — | — |
| 2000-02-04 | $12.75 | $12.75 | 482,400 | — | — |
| 2000-02-03 | $12.53 | $12.53 | 348,000 | — | — |
| 2000-02-02 | $12.28 | $12.28 | 350,400 | — | — |
| 2000-02-01 | $11.88 | $11.88 | 147,800 | — | — |
| 2000-01-31 | $11.31 | $11.31 | 71,000 | — | — |
| 2000-01-28 | $11.81 | $11.81 | 212,800 | — | — |
| 2000-01-27 | $12.25 | $12.25 | 94,400 | — | — |
| 2000-01-26 | $12.25 | $12.25 | 72,600 | — | — |
| 2000-01-25 | $12.25 | $12.25 | 112,400 | — | — |
| 2000-01-24 | $12.38 | $12.38 | 319,000 | — | — |
| 2000-01-21 | $12.00 | $12.00 | 234,200 | — | — |
| 2000-01-20 | $11.25 | $11.25 | 153,400 | — | — |
| 2000-01-19 | $10.72 | $10.72 | 137,200 | — | — |
| 2000-01-18 | $10.66 | $10.66 | 120,200 | — | — |
| 2000-01-14 | $10.97 | $10.97 | 217,200 | — | — |
| 2000-01-13 | $11.13 | $11.13 | 41,800 | — | — |
| 2000-01-12 | $10.97 | $10.97 | 33,600 | — | — |
| 2000-01-11 | $10.94 | $10.94 | 88,600 | — | — |
| 2000-01-10 | $11.06 | $11.06 | 47,800 | — | — |
| 2000-01-07 | $10.69 | $10.69 | 59,000 | — | — |
| 2000-01-06 | $10.81 | $10.81 | 120,200 | — | — |
| 2000-01-05 | $10.59 | $10.59 | 56,000 | — | — |
| 2000-01-04 | $10.78 | $10.78 | 209,200 | — | — |
| 2000-01-03 | $11.31 | $11.31 | 75,400 | — | — |