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
- 1983-10-20 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 | $14.94 | $16.02 | 336,300 | — | — |
| 2000-12-28 | $14.50 | $15.55 | 270,800 | — | — |
| 2000-12-27 | $14.50 | $15.55 | 269,800 | — | — |
| 2000-12-26 | $13.75 | $14.74 | 53,000 | — | — |
| 2000-12-22 | $13.69 | $14.68 | 202,900 | — | — |
| 2000-12-21 | $13.06 | $14.01 | 87,400 | — | — |
| 2000-12-20 | $12.50 | $13.40 | 383,400 | — | — |
| 2000-12-19 | $14.06 | $15.08 | 865,700 | — | — |
| 2000-12-18 | $13.00 | $13.94 | 431,800 | — | — |
| 2000-12-15 | $13.00 | $13.94 | 149,800 | — | — |
| 2000-12-14 | $12.81 | $13.74 | 188,600 | — | — |
| 2000-12-13 | $13.06 | $14.01 | 215,700 | — | — |
| 2000-12-12 | $12.50 | $13.40 | 190,000 | — | — |
| 2000-12-11 | $12.81 | $13.74 | 169,300 | — | — |
| 2000-12-08 | $12.19 | $13.07 | 69,600 | — | — |
| 2000-12-07 | $12.13 | $13.00 | 390,800 | — | — |
| 2000-12-06 | $12.42 | $13.32 | 199,000 | — | — |
| 2000-12-05 | $12.63 | $13.54 | 98,800 | — | — |
| 2000-12-04 | $11.56 | $12.40 | 78,400 | — | — |
| 2000-12-01 | $11.94 | $12.80 | 77,500 | — | — |
| 2000-11-30 | $11.75 | $12.60 | 143,600 | — | — |
| 2000-11-29 | $11.56 | $12.40 | 215,300 | — | — |
| 2000-11-28 | $11.00 | $11.79 | 304,200 | — | — |
| 2000-11-27 | $11.56 | $12.40 | 244,400 | — | — |
| 2000-11-24 | $12.00 | $12.87 | 51,700 | — | — |
| 2000-11-22 | $12.00 | $12.87 | 48,000 | — | — |
| 2000-11-21 | $12.13 | $13.00 | 59,700 | — | — |
| 2000-11-20 | $12.06 | $12.93 | 62,600 | — | — |
| 2000-11-17 | $12.50 | $13.40 | 97,600 | — | — |
| 2000-11-16 | $12.38 | $13.27 | 73,800 | — | — |
| 2000-11-15 | $12.50 | $13.40 | 138,600 | — | — |
| 2000-11-14 | $12.50 | $13.40 | 136,900 | — | — |
| 2000-11-13 | $12.56 | $13.47 | 118,300 | — | — |
| 2000-11-10 | $12.50 | $13.40 | 257,600 | — | — |
| 2000-11-09 | $12.44 | $13.34 | 111,700 | — | — |
| 2000-11-08 | $12.50 | $13.40 | 132,000 | — | — |
| 2000-11-07 | $12.50 | $13.40 | 108,900 | — | — |
| 2000-11-06 | $12.69 | $13.60 | 161,300 | — | — |
| 2000-11-03 | $12.44 | $13.34 | 137,000 | — | — |
| 2000-11-02 | $12.44 | $13.34 | 130,400 | — | — |
| 2000-11-01 | $12.19 | $13.07 | 129,600 | — | — |
| 2000-10-31 | $12.50 | $13.40 | 230,200 | — | — |
| 2000-10-30 | $12.06 | $12.93 | 70,700 | — | — |
| 2000-10-27 | $12.06 | $12.91 | 90,400 | — | — |
| 2000-10-26 | $12.00 | $12.85 | 142,900 | — | — |
| 2000-10-25 | $12.00 | $12.85 | 88,100 | — | — |
| 2000-10-24 | $12.00 | $12.85 | 134,800 | — | — |
| 2000-10-23 | $12.00 | $12.85 | 39,200 | — | — |
| 2000-10-20 | $12.06 | $12.91 | 52,900 | — | — |
| 2000-10-19 | $12.06 | $12.91 | 140,600 | — | — |
| 2000-10-18 | $11.69 | $12.51 | 30,800 | — | — |
| 2000-10-17 | $11.50 | $12.31 | 102,000 | — | — |
| 2000-10-16 | $12.00 | $12.85 | 51,200 | — | — |
| 2000-10-13 | $12.02 | $12.86 | 118,200 | — | — |
| 2000-10-12 | $12.19 | $13.05 | 94,600 | — | — |
| 2000-10-11 | $12.44 | $13.31 | 231,900 | — | — |
| 2000-10-10 | $12.44 | $13.31 | 300,100 | — | — |
| 2000-10-09 | $12.19 | $13.05 | 59,400 | — | — |
| 2000-10-06 | $12.38 | $13.25 | 85,100 | — | — |
| 2000-10-05 | $12.63 | $13.51 | 120,200 | — | — |
| 2000-10-04 | $12.75 | $13.65 | 195,800 | — | — |
| 2000-10-03 | $12.81 | $13.72 | 587,900 | — | — |
| 2000-10-02 | $12.69 | $13.58 | 239,200 | — | — |
| 2000-09-29 | $13.00 | $13.92 | 146,900 | — | — |
| 2000-09-28 | $13.00 | $13.92 | 205,700 | — | — |
| 2000-09-27 | $12.94 | $13.85 | 506,000 | — | — |
| 2000-09-26 | $12.56 | $13.45 | 270,800 | — | — |
| 2000-09-25 | $12.56 | $13.45 | 303,900 | — | — |
| 2000-09-22 | $12.63 | $13.51 | 197,100 | — | — |
| 2000-09-21 | $12.38 | $13.25 | 184,100 | — | — |
| 2000-09-20 | $12.00 | $12.85 | 105,700 | — | — |
| 2000-09-19 | $12.25 | $13.11 | 136,500 | — | — |
| 2000-09-18 | $12.25 | $13.11 | 75,000 | — | — |
| 2000-09-15 | $12.25 | $13.11 | 444,500 | — | — |
| 2000-09-14 | $12.44 | $13.31 | 87,100 | — | — |
| 2000-09-13 | $12.25 | $13.11 | 151,400 | — | — |
| 2000-09-12 | $11.94 | $12.78 | 158,300 | — | — |
| 2000-09-11 | $12.06 | $12.91 | 71,700 | — | — |
| 2000-09-08 | $12.06 | $12.91 | 75,400 | — | — |
| 2000-09-07 | $12.38 | $13.25 | 763,100 | — | — |
| 2000-09-06 | $11.94 | $12.78 | 136,400 | — | — |
| 2000-09-05 | $11.50 | $12.31 | 133,500 | — | — |
| 2000-09-01 | $11.50 | $12.31 | 62,200 | — | — |
| 2000-08-31 | $11.38 | $12.18 | 86,500 | — | — |
| 2000-08-30 | $11.44 | $12.24 | 194,700 | — | — |
| 2000-08-29 | $11.06 | $11.84 | 284,600 | — | — |
| 2000-08-28 | $11.13 | $11.91 | 150,300 | — | — |
| 2000-08-25 | $11.75 | $12.58 | 72,000 | — | — |
| 2000-08-24 | $11.94 | $12.78 | 321,700 | — | — |
| 2000-08-23 | $11.50 | $12.31 | 48,300 | — | — |
| 2000-08-22 | $11.50 | $12.31 | 57,300 | — | — |
| 2000-08-21 | $11.63 | $12.44 | 47,300 | — | — |
| 2000-08-18 | $11.75 | $12.58 | 71,800 | — | — |
| 2000-08-17 | $11.63 | $12.44 | 173,100 | — | — |
| 2000-08-16 | $11.50 | $12.31 | 116,900 | — | — |
| 2000-08-15 | $11.50 | $12.31 | 207,900 | — | — |
| 2000-08-14 | $11.06 | $11.84 | 73,400 | — | — |
| 2000-08-11 | $10.94 | $11.71 | 145,700 | — | — |
| 2000-08-10 | $10.86 | $11.62 | 110,900 | — | — |
| 2000-08-09 | $11.00 | $11.78 | 238,000 | — | — |
| 2000-08-08 | $10.94 | $11.71 | 71,000 | — | — |
| 2000-08-07 | $10.88 | $11.64 | 172,100 | — | — |
| 2000-08-04 | $10.94 | $11.71 | 97,200 | — | — |
| 2000-08-03 | $11.13 | $11.91 | 141,400 | — | — |
| 2000-08-02 | $11.50 | $12.31 | 88,500 | — | — |
| 2000-08-01 | $11.63 | $12.44 | 143,100 | — | — |
| 2000-07-31 | $11.81 | $12.64 | 79,100 | — | — |
| 2000-07-28 | $11.63 | $12.44 | 55,300 | — | — |
| 2000-07-27 | $11.81 | $12.62 | 99,300 | — | — |
| 2000-07-26 | $11.50 | $12.29 | 91,200 | — | — |
| 2000-07-25 | $11.81 | $12.62 | 38,400 | — | — |
| 2000-07-24 | $11.88 | $12.69 | 63,200 | — | — |
| 2000-07-21 | $11.75 | $12.56 | 207,700 | — | — |
| 2000-07-20 | $11.81 | $12.62 | 70,100 | — | — |
| 2000-07-19 | $12.00 | $12.82 | 79,200 | — | — |
| 2000-07-18 | $11.88 | $12.69 | 54,500 | — | — |
| 2000-07-17 | $12.38 | $13.22 | 145,600 | — | — |
| 2000-07-14 | $12.13 | $12.96 | 112,700 | — | — |
| 2000-07-13 | $12.00 | $12.82 | 76,600 | — | — |
| 2000-07-12 | $12.00 | $12.82 | 127,300 | — | — |
| 2000-07-11 | $11.81 | $12.62 | 60,900 | — | — |
| 2000-07-10 | $11.94 | $12.76 | 137,500 | — | — |
| 2000-07-07 | $12.31 | $13.16 | 794,400 | — | — |
| 2000-07-06 | $11.31 | $12.09 | 253,900 | — | — |
| 2000-07-05 | $10.38 | $11.09 | 482,800 | — | — |
| 2000-07-03 | $10.31 | $11.02 | 223,900 | — | — |
| 2000-06-30 | $10.38 | $11.09 | 331,800 | — | — |
| 2000-06-29 | $10.75 | $11.49 | 68,800 | — | — |
| 2000-06-28 | $11.00 | $11.76 | 165,600 | — | — |
| 2000-06-27 | $11.38 | $12.16 | 188,600 | — | — |
| 2000-06-26 | $11.25 | $12.02 | 72,700 | — | — |
| 2000-06-23 | $11.19 | $11.96 | 128,000 | — | — |
| 2000-06-22 | $11.63 | $12.42 | 63,500 | — | — |
| 2000-06-21 | $11.75 | $12.56 | 53,600 | — | — |
| 2000-06-20 | $11.94 | $12.76 | 51,500 | — | — |
| 2000-06-19 | $12.06 | $12.89 | 77,600 | — | — |
| 2000-06-16 | $12.00 | $12.82 | 181,700 | — | — |
| 2000-06-15 | $12.38 | $13.22 | 114,500 | — | — |
| 2000-06-14 | $12.38 | $13.22 | 87,400 | — | — |
| 2000-06-13 | $12.63 | $13.49 | 143,200 | — | — |
| 2000-06-12 | $12.19 | $13.02 | 96,500 | — | — |
| 2000-06-09 | $12.00 | $12.82 | 58,100 | — | — |
| 2000-06-08 | $12.19 | $13.02 | 49,400 | — | — |
| 2000-06-07 | $12.19 | $13.02 | 68,800 | — | — |
| 2000-06-06 | $12.09 | $12.92 | 75,400 | — | — |
| 2000-06-05 | $12.19 | $13.02 | 124,700 | — | — |
| 2000-06-02 | $12.19 | $13.02 | 214,100 | — | — |
| 2000-06-01 | $11.75 | $12.56 | 57,200 | — | — |
| 2000-05-31 | $11.81 | $12.62 | 138,900 | — | — |
| 2000-05-30 | $11.94 | $12.76 | 80,300 | — | — |
| 2000-05-26 | $11.63 | $12.42 | 36,300 | — | — |
| 2000-05-25 | $11.63 | $12.42 | 74,200 | — | — |
| 2000-05-24 | $11.75 | $12.56 | 107,400 | — | — |
| 2000-05-23 | $11.44 | $12.22 | 319,400 | — | — |
| 2000-05-22 | $11.50 | $12.29 | 239,500 | — | — |
| 2000-05-19 | $11.44 | $12.22 | 63,900 | — | — |
| 2000-05-18 | $11.38 | $12.16 | 164,100 | — | — |
| 2000-05-17 | $11.44 | $12.22 | 106,400 | — | — |
| 2000-05-16 | $11.50 | $12.29 | 92,000 | — | — |
| 2000-05-15 | $11.50 | $12.29 | 102,800 | — | — |
| 2000-05-12 | $11.50 | $12.29 | 66,800 | — | — |
| 2000-05-11 | $11.56 | $12.36 | 61,400 | — | — |
| 2000-05-10 | $11.38 | $12.16 | 161,500 | — | — |
| 2000-05-09 | $11.69 | $12.49 | 135,100 | — | — |
| 2000-05-08 | $11.94 | $12.76 | 115,700 | — | — |
| 2000-05-05 | $12.00 | $12.82 | 128,800 | — | — |
| 2000-05-04 | $11.56 | $12.36 | 102,900 | — | — |
| 2000-05-03 | $11.38 | $12.16 | 75,200 | — | — |
| 2000-05-02 | $11.63 | $12.42 | 39,900 | — | — |
| 2000-05-01 | $11.75 | $12.56 | 79,900 | — | — |
| 2000-04-28 | $11.69 | $12.49 | 84,600 | — | — |
| 2000-04-27 | $11.38 | $12.16 | 64,400 | — | — |
| 2000-04-26 | $11.38 | $12.14 | 39,200 | — | — |
| 2000-04-25 | $11.31 | $12.07 | 206,200 | — | — |
| 2000-04-24 | $10.88 | $11.61 | 100,600 | — | — |
| 2000-04-20 | $11.25 | $12.01 | 128,800 | — | — |
| 2000-04-19 | $11.11 | $11.86 | 113,200 | — | — |
| 2000-04-18 | $10.88 | $11.61 | 248,100 | — | — |
| 2000-04-17 | $10.44 | $11.14 | 183,800 | — | — |
| 2000-04-14 | $9.94 | $10.61 | 164,800 | — | — |
| 2000-04-13 | $10.63 | $11.34 | 131,700 | — | — |
| 2000-04-12 | $10.38 | $11.07 | 81,800 | — | — |
| 2000-04-11 | $10.06 | $10.74 | 166,000 | — | — |
| 2000-04-10 | $10.25 | $10.94 | 252,400 | — | — |
| 2000-04-07 | $10.50 | $11.21 | 249,600 | — | — |
| 2000-04-06 | $10.63 | $11.34 | 226,200 | — | — |
| 2000-04-05 | $10.63 | $11.34 | 240,400 | — | — |
| 2000-04-04 | $11.41 | $12.17 | 373,300 | — | — |
| 2000-04-03 | $11.00 | $11.74 | 169,600 | — | — |
| 2000-03-31 | $10.88 | $11.61 | 507,500 | — | — |
| 2000-03-30 | $9.88 | $10.54 | 224,800 | — | — |
| 2000-03-29 | $9.94 | $10.61 | 246,700 | — | — |
| 2000-03-28 | $9.84 | $10.51 | 123,400 | — | — |
| 2000-03-27 | $9.94 | $10.61 | 118,000 | — | — |
| 2000-03-24 | $10.31 | $11.01 | 185,900 | — | — |
| 2000-03-23 | $10.38 | $11.07 | 374,700 | — | — |
| 2000-03-22 | $10.44 | $11.14 | 585,900 | — | — |
| 2000-03-21 | $9.61 | $10.26 | 214,200 | — | — |
| 2000-03-20 | $9.25 | $9.87 | 186,400 | — | — |
| 2000-03-17 | $9.00 | $9.61 | 301,000 | — | — |
| 2000-03-16 | $8.31 | $8.87 | 159,300 | — | — |
| 2000-03-15 | $8.25 | $8.80 | 128,300 | — | — |
| 2000-03-14 | $8.06 | $8.60 | 203,200 | — | — |
| 2000-03-13 | $8.19 | $8.74 | 96,600 | — | — |
| 2000-03-10 | $8.50 | $9.07 | 498,000 | — | — |
| 2000-03-09 | $8.06 | $8.60 | 613,800 | — | — |
| 2000-03-08 | $8.06 | $8.60 | 199,000 | — | — |
| 2000-03-07 | $8.00 | $8.54 | 409,200 | — | — |
| 2000-03-06 | $8.06 | $8.60 | 420,000 | — | — |
| 2000-03-03 | $8.50 | $9.07 | 198,500 | — | — |
| 2000-03-02 | $8.25 | $8.80 | 3,143,000 | — | — |
| 2000-03-01 | $8.13 | $8.67 | 737,200 | — | — |
| 2000-02-29 | $8.38 | $8.94 | 2,656,000 | — | — |
| 2000-02-28 | $8.38 | $8.94 | 512,900 | — | — |
| 2000-02-25 | $8.56 | $9.14 | 492,200 | — | — |
| 2000-02-24 | $9.44 | $10.07 | 265,900 | — | — |
| 2000-02-23 | $9.06 | $9.67 | 276,800 | — | — |
| 2000-02-22 | $9.28 | $9.91 | 454,800 | — | — |
| 2000-02-18 | $8.50 | $9.07 | 354,000 | — | — |
| 2000-02-17 | $8.63 | $9.20 | 1,302,100 | — | — |
| 2000-02-16 | $8.38 | $8.94 | 614,000 | — | — |
| 2000-02-15 | $9.50 | $10.14 | 755,400 | — | — |
| 2000-02-14 | $9.44 | $10.07 | 350,900 | — | — |
| 2000-02-11 | $9.38 | $10.01 | 382,300 | — | — |
| 2000-02-10 | $9.31 | $9.94 | 281,500 | — | — |
| 2000-02-09 | $9.31 | $9.94 | 1,245,000 | — | — |
| 2000-02-08 | $9.00 | $9.61 | 554,200 | — | — |
| 2000-02-07 | $8.78 | $9.37 | 566,800 | — | — |
| 2000-02-04 | $9.19 | $9.81 | 297,300 | — | — |
| 2000-02-03 | $9.94 | $10.61 | 190,500 | — | — |
| 2000-02-02 | $10.06 | $10.74 | 601,900 | — | — |
| 2000-02-01 | $10.50 | $11.21 | 200,500 | — | — |
| 2000-01-31 | $10.31 | $11.01 | 171,600 | — | — |
| 2000-01-28 | $10.13 | $10.81 | 130,700 | — | — |
| 2000-01-27 | $10.31 | $10.99 | 268,700 | — | — |
| 2000-01-26 | $10.00 | $10.66 | 699,600 | — | — |
| 2000-01-25 | $10.63 | $11.32 | 171,000 | — | — |
| 2000-01-24 | $10.47 | $11.16 | 327,100 | — | — |
| 2000-01-21 | $10.81 | $11.52 | 133,000 | — | — |
| 2000-01-20 | $10.69 | $11.39 | 412,600 | — | — |
| 2000-01-19 | $10.94 | $11.66 | 512,400 | — | — |
| 2000-01-18 | $11.06 | $11.79 | 136,000 | — | — |
| 2000-01-14 | $11.28 | $12.02 | 554,100 | — | — |
| 2000-01-13 | $11.39 | $12.14 | 252,900 | — | — |
| 2000-01-12 | $10.44 | $11.12 | 206,400 | — | — |
| 2000-01-11 | $10.81 | $11.52 | 256,700 | — | — |
| 2000-01-10 | $11.25 | $11.99 | 154,500 | — | — |
| 2000-01-07 | $11.06 | $11.79 | 422,800 | — | — |
| 2000-01-06 | $10.84 | $11.56 | 160,300 | — | — |
| 2000-01-05 | $10.75 | $11.46 | 227,600 | — | — |
| 2000-01-04 | $10.47 | $11.16 | 119,200 | — | — |
| 2000-01-03 | $10.75 | $11.46 | 310,900 | — | — |