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
- 1990-12-14 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 | $14.75 | $19.85 | 216,400 | — | — |
| 2000-12-28 | $14.84 | $19.98 | 96,800 | — | — |
| 2000-12-27 | $14.20 | $19.11 | 66,000 | — | — |
| 2000-12-26 | $13.92 | $18.73 | 3,200 | — | — |
| 2000-12-22 | $13.77 | $18.52 | 158,800 | — | — |
| 2000-12-21 | $13.88 | $18.67 | 298,000 | — | — |
| 2000-12-20 | $13.75 | $18.50 | 111,200 | — | — |
| 2000-12-19 | $13.77 | $18.52 | 57,200 | — | — |
| 2000-12-18 | $13.94 | $18.76 | 48,400 | — | — |
| 2000-12-15 | $13.45 | $18.10 | 46,800 | — | — |
| 2000-12-14 | $13.30 | $17.89 | 20,000 | — | — |
| 2000-12-13 | $13.42 | $18.06 | 34,400 | — | — |
| 2000-12-12 | $13.25 | $17.83 | 24,400 | — | — |
| 2000-12-11 | $13.08 | $17.60 | 80,000 | — | — |
| 2000-12-08 | $13.44 | $18.08 | 157,200 | — | — |
| 2000-12-07 | $13.69 | $18.42 | 24,800 | — | — |
| 2000-12-06 | $14.19 | $19.09 | 58,400 | — | — |
| 2000-12-05 | $13.69 | $18.42 | 45,600 | — | — |
| 2000-12-04 | $12.81 | $17.24 | 26,000 | — | — |
| 2000-12-01 | $13.31 | $17.91 | 13,200 | — | — |
| 2000-11-30 | $13.03 | $17.54 | 20,800 | — | — |
| 2000-11-29 | $13.02 | $17.52 | 66,000 | — | — |
| 2000-11-28 | $13.25 | $17.83 | 12,800 | — | — |
| 2000-11-27 | $13.52 | $18.19 | 55,200 | — | — |
| 2000-11-24 | $13.50 | $18.17 | 20,800 | — | — |
| 2000-11-22 | $13.64 | $18.36 | 29,200 | — | — |
| 2000-11-21 | $13.25 | $17.83 | 14,000 | — | — |
| 2000-11-20 | $12.95 | $17.43 | 21,200 | — | — |
| 2000-11-17 | $12.91 | $17.37 | 7,200 | — | — |
| 2000-11-16 | $13.00 | $17.49 | 108,000 | — | — |
| 2000-11-15 | $13.53 | $18.21 | 114,800 | — | — |
| 2000-11-14 | $12.48 | $16.80 | 10,800 | — | — |
| 2000-11-13 | $12.31 | $16.57 | 44,400 | — | — |
| 2000-11-10 | $12.50 | $16.82 | 38,400 | — | — |
| 2000-11-09 | $12.50 | $16.82 | 15,200 | — | — |
| 2000-11-08 | $12.64 | $17.01 | 47,600 | — | — |
| 2000-11-07 | $12.43 | $16.73 | 17,600 | — | — |
| 2000-11-06 | $12.17 | $16.38 | 1,600 | — | — |
| 2000-11-03 | $12.31 | $16.57 | 31,200 | — | — |
| 2000-11-02 | $12.26 | $16.50 | 4,400 | — | — |
| 2000-11-01 | $12.23 | $16.46 | 14,000 | — | — |
| 2000-10-31 | $12.33 | $16.59 | 13,600 | — | — |
| 2000-10-30 | $12.30 | $16.55 | 21,200 | — | — |
| 2000-10-27 | $12.22 | $16.44 | 7,600 | — | — |
| 2000-10-26 | $12.00 | $16.15 | 1,200 | — | — |
| 2000-10-25 | $12.13 | $16.32 | 14,400 | — | — |
| 2000-10-24 | $12.25 | $16.48 | 23,200 | — | — |
| 2000-10-23 | $12.36 | $16.63 | 15,200 | — | — |
| 2000-10-20 | $12.25 | $16.48 | 25,600 | — | — |
| 2000-10-19 | $12.44 | $16.74 | 49,200 | — | — |
| 2000-10-18 | $12.23 | $16.46 | 11,200 | — | — |
| 2000-10-17 | $12.30 | $16.55 | 23,600 | — | — |
| 2000-10-16 | $12.22 | $16.44 | 36,800 | — | — |
| 2000-10-13 | $12.41 | $16.70 | 15,600 | — | — |
| 2000-10-12 | $12.11 | $16.30 | 2,000 | — | — |
| 2000-10-11 | $12.22 | $16.44 | 16,400 | — | — |
| 2000-10-10 | $12.19 | $16.40 | 32,000 | — | — |
| 2000-10-09 | $12.22 | $16.36 | 19,200 | — | — |
| 2000-10-06 | $12.23 | $16.38 | 27,200 | — | — |
| 2000-10-05 | $12.14 | $16.25 | 37,200 | — | — |
| 2000-10-04 | $12.00 | $16.07 | 32,800 | — | — |
| 2000-10-03 | $12.26 | $16.41 | 48,000 | — | — |
| 2000-10-02 | $12.38 | $16.57 | 32,800 | — | — |
| 2000-09-29 | $12.19 | $16.32 | 10,800 | — | — |
| 2000-09-28 | $12.30 | $16.46 | 30,400 | — | — |
| 2000-09-27 | $12.03 | $16.11 | 19,200 | — | — |
| 2000-09-26 | $12.00 | $16.07 | 13,600 | — | — |
| 2000-09-25 | $12.19 | $16.32 | 3,200 | — | — |
| 2000-09-22 | $12.23 | $16.38 | 5,600 | — | — |
| 2000-09-21 | $12.19 | $16.32 | 18,000 | — | — |
| 2000-09-20 | $12.06 | $16.15 | 19,600 | — | — |
| 2000-09-19 | $12.47 | $16.69 | 14,000 | — | — |
| 2000-09-18 | $12.17 | $16.30 | 20,800 | — | — |
| 2000-09-15 | $12.13 | $16.23 | 20,800 | — | — |
| 2000-09-14 | $12.17 | $16.30 | 4,400 | — | — |
| 2000-09-13 | $12.38 | $16.57 | 18,800 | — | — |
| 2000-09-12 | $12.23 | $16.38 | 11,200 | — | — |
| 2000-09-11 | $12.00 | $16.07 | 38,800 | — | — |
| 2000-09-08 | $12.22 | $16.36 | 38,400 | — | — |
| 2000-09-07 | $12.42 | $16.63 | 18,000 | — | — |
| 2000-09-06 | $12.42 | $16.63 | 39,600 | — | — |
| 2000-09-05 | $12.20 | $16.34 | 12,400 | — | — |
| 2000-09-01 | $12.44 | $16.65 | 6,400 | — | — |
| 2000-08-31 | $12.47 | $16.69 | 5,200 | — | — |
| 2000-08-30 | $12.30 | $16.46 | 10,400 | — | — |
| 2000-08-29 | $12.33 | $16.51 | 7,200 | — | — |
| 2000-08-28 | $12.44 | $16.65 | 37,600 | — | — |
| 2000-08-25 | $12.47 | $16.69 | 8,400 | — | — |
| 2000-08-24 | $12.42 | $16.63 | 7,600 | — | — |
| 2000-08-23 | $12.22 | $16.36 | 53,600 | — | — |
| 2000-08-22 | $12.19 | $16.32 | 28,400 | — | — |
| 2000-08-21 | $12.25 | $16.40 | 0 | — | — |
| 2000-08-18 | $12.25 | $16.40 | 32,400 | — | — |
| 2000-08-17 | $12.19 | $16.32 | 17,200 | — | — |
| 2000-08-16 | $12.00 | $16.07 | 0 | — | — |
| 2000-08-15 | $12.00 | $16.07 | 8,400 | — | — |
| 2000-08-14 | $12.23 | $16.38 | 22,400 | — | — |
| 2000-08-11 | $12.11 | $16.21 | 10,000 | — | — |
| 2000-08-10 | $11.91 | $15.94 | 11,600 | — | — |
| 2000-08-09 | $12.11 | $16.21 | 40,800 | — | — |
| 2000-08-08 | $12.15 | $16.26 | 37,600 | — | — |
| 2000-08-07 | $12.03 | $16.11 | 12,800 | — | — |
| 2000-08-04 | $11.84 | $15.86 | 32,800 | — | — |
| 2000-08-03 | $11.92 | $15.96 | 28,400 | — | — |
| 2000-08-02 | $11.79 | $15.79 | 5,200 | — | — |
| 2000-08-01 | $11.67 | $15.63 | 14,000 | — | — |
| 2000-07-31 | $11.59 | $15.52 | 24,000 | — | — |
| 2000-07-28 | $11.16 | $14.94 | 2,800 | — | — |
| 2000-07-27 | $11.14 | $14.92 | 6,400 | — | — |
| 2000-07-26 | $11.13 | $14.89 | 52,000 | — | — |
| 2000-07-25 | $11.70 | $15.67 | 23,200 | — | — |
| 2000-07-24 | $11.61 | $15.54 | 37,600 | — | — |
| 2000-07-21 | $11.47 | $15.35 | 21,600 | — | — |
| 2000-07-20 | $11.42 | $15.29 | 80,000 | — | — |
| 2000-07-19 | $11.38 | $15.23 | 14,000 | — | — |
| 2000-07-18 | $11.75 | $15.73 | 2,400 | — | — |
| 2000-07-17 | $11.88 | $15.90 | 17,200 | — | — |
| 2000-07-14 | $11.97 | $16.02 | 13,600 | — | — |
| 2000-07-13 | $11.80 | $15.79 | 10,400 | — | — |
| 2000-07-12 | $11.81 | $15.81 | 16,000 | — | — |
| 2000-07-11 | $11.53 | $15.37 | 24,800 | — | — |
| 2000-07-10 | $11.67 | $15.56 | 18,400 | — | — |
| 2000-07-07 | $11.92 | $15.89 | 15,600 | — | — |
| 2000-07-06 | $12.14 | $16.18 | 19,600 | — | — |
| 2000-07-05 | $12.50 | $16.66 | 119,200 | — | — |
| 2000-07-03 | $11.69 | $15.58 | 5,600 | — | — |
| 2000-06-30 | $11.59 | $15.45 | 37,200 | — | — |
| 2000-06-29 | $11.27 | $15.01 | 16,000 | — | — |
| 2000-06-28 | $11.56 | $15.41 | 29,200 | — | — |
| 2000-06-27 | $11.31 | $15.08 | 14,000 | — | — |
| 2000-06-26 | $11.67 | $15.56 | 23,200 | — | — |
| 2000-06-23 | $11.38 | $15.16 | 20,000 | — | — |
| 2000-06-22 | $11.31 | $15.08 | 32,400 | — | — |
| 2000-06-21 | $11.84 | $15.78 | 110,400 | — | — |
| 2000-06-20 | $11.77 | $15.68 | 21,200 | — | — |
| 2000-06-19 | $11.88 | $15.83 | 9,200 | — | — |
| 2000-06-16 | $11.78 | $15.70 | 84,000 | — | — |
| 2000-06-15 | $11.84 | $15.78 | 31,600 | — | — |
| 2000-06-14 | $11.84 | $15.78 | 9,600 | — | — |
| 2000-06-13 | $11.75 | $15.66 | 33,600 | — | — |
| 2000-06-12 | $11.53 | $15.37 | 2,400 | — | — |
| 2000-06-09 | $11.53 | $15.37 | 7,600 | — | — |
| 2000-06-08 | $11.41 | $15.21 | 2,800 | — | — |
| 2000-06-07 | $11.31 | $15.08 | 8,000 | — | — |
| 2000-06-06 | $10.98 | $14.64 | 28,400 | — | — |
| 2000-06-05 | $11.84 | $15.78 | 40,400 | — | — |
| 2000-06-02 | $11.75 | $15.66 | 27,600 | — | — |
| 2000-06-01 | $11.61 | $15.47 | 28,000 | — | — |
| 2000-05-31 | $11.48 | $15.31 | 37,600 | — | — |
| 2000-05-30 | $11.22 | $14.95 | 30,000 | — | — |
| 2000-05-26 | $10.41 | $13.87 | 4,400 | — | — |
| 2000-05-25 | $10.69 | $14.24 | 3,200 | — | — |
| 2000-05-24 | $11.00 | $14.66 | 28,800 | — | — |
| 2000-05-23 | $10.31 | $13.74 | 22,800 | — | — |
| 2000-05-22 | $10.81 | $14.41 | 21,200 | — | — |
| 2000-05-19 | $10.59 | $14.12 | 10,400 | — | — |
| 2000-05-18 | $10.50 | $13.99 | 12,800 | — | — |
| 2000-05-17 | $10.50 | $13.99 | 8,400 | — | — |
| 2000-05-16 | $10.66 | $14.20 | 20,800 | — | — |
| 2000-05-15 | $10.50 | $13.99 | 42,000 | — | — |
| 2000-05-12 | $10.56 | $14.08 | 11,600 | — | — |
| 2000-05-11 | $10.70 | $14.26 | 10,400 | — | — |
| 2000-05-10 | $10.58 | $14.10 | 4,800 | — | — |
| 2000-05-09 | $10.58 | $14.10 | 29,200 | — | — |
| 2000-05-08 | $10.75 | $14.33 | 14,000 | — | — |
| 2000-05-05 | $10.77 | $14.35 | 11,600 | — | — |
| 2000-05-04 | $10.84 | $14.45 | 14,000 | — | — |
| 2000-05-03 | $10.50 | $13.99 | 11,600 | — | — |
| 2000-05-02 | $11.13 | $14.83 | 5,600 | — | — |
| 2000-05-01 | $11.38 | $15.16 | 11,600 | — | — |
| 2000-04-28 | $11.38 | $15.16 | 34,400 | — | — |
| 2000-04-27 | $10.63 | $14.16 | 16,000 | — | — |
| 2000-04-26 | $10.55 | $14.06 | 12,800 | — | — |
| 2000-04-25 | $10.47 | $13.95 | 44,400 | — | — |
| 2000-04-24 | $10.47 | $13.95 | 15,200 | — | — |
| 2000-04-20 | $10.47 | $13.95 | 113,600 | — | — |
| 2000-04-19 | $10.50 | $13.99 | 27,600 | — | — |
| 2000-04-18 | $10.58 | $14.10 | 28,000 | — | — |
| 2000-04-17 | $10.70 | $14.26 | 86,800 | — | — |
| 2000-04-14 | $10.19 | $13.58 | 74,400 | — | — |
| 2000-04-13 | $10.75 | $14.33 | 46,800 | — | — |
| 2000-04-12 | $10.70 | $14.26 | 12,800 | — | — |
| 2000-04-11 | $10.94 | $14.51 | 20,000 | — | — |
| 2000-04-10 | $11.16 | $14.80 | 23,200 | — | — |
| 2000-04-07 | $10.91 | $14.47 | 24,400 | — | — |
| 2000-04-06 | $10.98 | $14.57 | 30,400 | — | — |
| 2000-04-05 | $11.42 | $15.15 | 45,200 | — | — |
| 2000-04-04 | $11.41 | $15.13 | 26,000 | — | — |
| 2000-04-03 | $11.25 | $14.92 | 33,200 | — | — |
| 2000-03-31 | $11.50 | $15.25 | 46,400 | — | — |
| 2000-03-30 | $11.14 | $14.78 | 35,200 | — | — |
| 2000-03-29 | $10.57 | $14.02 | 9,600 | — | — |
| 2000-03-28 | $11.00 | $14.59 | 70,400 | — | — |
| 2000-03-27 | $11.09 | $14.71 | 20,800 | — | — |
| 2000-03-24 | $10.94 | $14.51 | 35,600 | — | — |
| 2000-03-23 | $10.75 | $14.26 | 5,200 | — | — |
| 2000-03-22 | $11.00 | $14.59 | 13,200 | — | — |
| 2000-03-21 | $10.50 | $13.93 | 22,000 | — | — |
| 2000-03-20 | $10.53 | $13.97 | 10,000 | — | — |
| 2000-03-17 | $10.75 | $14.26 | 28,400 | — | — |
| 2000-03-16 | $10.75 | $14.26 | 13,200 | — | — |
| 2000-03-15 | $10.52 | $13.95 | 44,800 | — | — |
| 2000-03-14 | $10.50 | $13.93 | 32,800 | — | — |
| 2000-03-13 | $10.45 | $13.86 | 41,200 | — | — |
| 2000-03-10 | $10.70 | $14.20 | 20,400 | — | — |
| 2000-03-09 | $10.77 | $14.28 | 32,800 | — | — |
| 2000-03-08 | $11.00 | $14.59 | 24,400 | — | — |
| 2000-03-07 | $10.63 | $14.09 | 16,400 | — | — |
| 2000-03-06 | $10.50 | $13.93 | 3,600 | — | — |
| 2000-03-03 | $10.50 | $13.93 | 2,800 | — | — |
| 2000-03-02 | $10.29 | $13.64 | 4,400 | — | — |
| 2000-03-01 | $11.25 | $14.92 | 12,800 | — | — |
| 2000-02-29 | $10.75 | $14.26 | 60,800 | — | — |
| 2000-02-28 | $11.98 | $15.90 | 43,200 | — | — |
| 2000-02-25 | $13.67 | $18.13 | 33,200 | — | — |
| 2000-02-24 | $13.25 | $17.57 | 505,200 | — | — |
| 2000-02-23 | $12.59 | $16.70 | 701,600 | — | — |
| 2000-02-22 | $10.36 | $13.74 | 8,800 | — | — |
| 2000-02-18 | $10.38 | $13.76 | 12,400 | — | — |
| 2000-02-17 | $10.36 | $13.74 | 21,200 | — | — |
| 2000-02-16 | $10.25 | $13.59 | 35,200 | — | — |
| 2000-02-15 | $10.31 | $13.68 | 34,800 | — | — |
| 2000-02-14 | $10.34 | $13.72 | 61,600 | — | — |
| 2000-02-11 | $10.13 | $13.43 | 13,600 | — | — |
| 2000-02-10 | $10.25 | $13.59 | 18,800 | — | — |
| 2000-02-09 | $10.63 | $14.09 | 16,000 | — | — |
| 2000-02-08 | $10.50 | $13.93 | 49,200 | — | — |
| 2000-02-07 | $10.38 | $13.76 | 2,400 | — | — |
| 2000-02-04 | $10.13 | $13.43 | 1,600 | — | — |
| 2000-02-03 | $10.08 | $13.37 | 2,400 | — | — |
| 2000-02-02 | $9.89 | $13.12 | 14,400 | — | — |
| 2000-02-01 | $9.94 | $13.18 | 69,600 | — | — |
| 2000-01-31 | $10.00 | $13.26 | 20,800 | — | — |
| 2000-01-28 | $9.94 | $13.18 | 6,000 | — | — |
| 2000-01-27 | $10.13 | $13.43 | 22,000 | — | — |
| 2000-01-26 | $10.13 | $13.43 | 4,800 | — | — |
| 2000-01-25 | $10.13 | $13.43 | 21,200 | — | — |
| 2000-01-24 | $10.44 | $13.84 | 16,800 | — | — |
| 2000-01-21 | $10.50 | $13.93 | 46,000 | — | — |
| 2000-01-20 | $10.63 | $14.09 | 12,000 | — | — |
| 2000-01-19 | $10.88 | $14.42 | 55,600 | — | — |
| 2000-01-18 | $9.92 | $13.16 | 2,800 | — | — |
| 2000-01-14 | $10.44 | $13.84 | 167,200 | — | — |
| 2000-01-13 | $10.44 | $13.84 | 14,000 | — | — |
| 2000-01-12 | $10.38 | $13.76 | 21,200 | — | — |
| 2000-01-11 | $10.44 | $13.77 | 24,400 | — | — |
| 2000-01-10 | $10.39 | $13.71 | 26,400 | — | — |
| 2000-01-07 | $10.03 | $13.24 | 24,000 | — | — |
| 2000-01-06 | $9.81 | $12.95 | 52,400 | — | — |
| 2000-01-05 | $9.97 | $13.16 | 31,200 | — | — |
| 2000-01-04 | $9.88 | $13.03 | 33,600 | — | — |
| 2000-01-03 | $9.91 | $13.07 | 42,800 | — | — |