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 | $16.82 | $22.84 | 335,074 | — | — |
| 2000-12-28 | $16.67 | $22.64 | 404,059 | — | — |
| 2000-12-27 | $16.10 | $21.86 | 488,459 | — | — |
| 2000-12-26 | $16.15 | $21.93 | 510,949 | — | — |
| 2000-12-22 | $16.20 | $22.00 | 603,941 | — | — |
| 2000-12-21 | $16.65 | $22.60 | 334,568 | — | — |
| 2000-12-20 | $16.52 | $22.43 | 821,764 | — | — |
| 2000-12-19 | $16.03 | $21.76 | 675,454 | — | — |
| 2000-12-18 | $15.71 | $21.33 | 544,305 | — | — |
| 2000-12-15 | $14.94 | $20.28 | 247,641 | — | — |
| 2000-12-14 | $15.04 | $20.42 | 270,889 | — | — |
| 2000-12-13 | $14.89 | $20.22 | 110,933 | — | — |
| 2000-12-12 | $15.23 | $20.68 | 374,494 | — | — |
| 2000-12-11 | $15.48 | $21.02 | 423,517 | — | — |
| 2000-12-08 | $15.53 | $21.09 | 237,786 | — | — |
| 2000-12-07 | $14.74 | $20.02 | 543,042 | — | — |
| 2000-12-06 | $14.89 | $20.22 | 358,069 | — | — |
| 2000-12-05 | $14.74 | $20.02 | 276,448 | — | — |
| 2000-12-04 | $14.69 | $19.95 | 318,901 | — | — |
| 2000-12-01 | $14.99 | $20.35 | 241,071 | — | — |
| 2000-11-30 | $14.94 | $20.28 | 381,317 | — | — |
| 2000-11-29 | $14.27 | $19.38 | 278,470 | — | — |
| 2000-11-28 | $14.25 | $19.34 | 323,450 | — | — |
| 2000-11-27 | $13.97 | $18.88 | 289,475 | — | — |
| 2000-11-24 | $13.94 | $18.85 | 138,767 | — | — |
| 2000-11-22 | $13.87 | $18.76 | 131,338 | — | — |
| 2000-11-21 | $13.92 | $18.82 | 268,514 | — | — |
| 2000-11-20 | $13.80 | $18.66 | 529,598 | — | — |
| 2000-11-17 | $13.99 | $18.92 | 468,572 | — | — |
| 2000-11-16 | $13.92 | $18.82 | 563,030 | — | — |
| 2000-11-15 | $13.73 | $18.57 | 514,474 | — | — |
| 2000-11-14 | $13.43 | $18.15 | 479,982 | — | — |
| 2000-11-13 | $13.64 | $18.44 | 656,957 | — | — |
| 2000-11-10 | $13.76 | $18.60 | 389,504 | — | — |
| 2000-11-09 | $13.71 | $18.53 | 274,351 | — | — |
| 2000-11-08 | $13.85 | $18.72 | 376,503 | — | — |
| 2000-11-07 | $13.90 | $18.79 | 310,171 | — | — |
| 2000-11-06 | $13.80 | $18.66 | 170,607 | — | — |
| 2000-11-03 | $13.80 | $18.66 | 233,225 | — | — |
| 2000-11-02 | $13.64 | $18.44 | 292,924 | — | — |
| 2000-11-01 | $13.57 | $18.34 | 375,707 | — | — |
| 2000-10-31 | $13.54 | $18.31 | 3,301,498 | — | — |
| 2000-10-30 | $13.50 | $18.25 | 610,524 | — | — |
| 2000-10-27 | $13.38 | $18.09 | 719,840 | — | — |
| 2000-10-26 | $13.29 | $17.96 | 310,436 | — | — |
| 2000-10-25 | $13.33 | $18.02 | 581,868 | — | — |
| 2000-10-24 | $13.31 | $17.99 | 172,730 | — | — |
| 2000-10-23 | $13.29 | $17.96 | 312,558 | — | — |
| 2000-10-20 | $13.31 | $17.99 | 351,297 | — | — |
| 2000-10-19 | $13.31 | $17.99 | 94,988 | — | — |
| 2000-10-18 | $13.29 | $17.96 | 183,608 | — | — |
| 2000-10-17 | $13.43 | $18.15 | 363,767 | — | — |
| 2000-10-16 | $13.21 | $17.86 | 279,392 | — | — |
| 2000-10-13 | $13.21 | $17.86 | 271,432 | — | — |
| 2000-10-12 | $13.21 | $17.86 | 125,501 | — | — |
| 2000-10-11 | $13.62 | $18.41 | 397,729 | — | — |
| 2000-10-10 | $13.94 | $18.85 | 685,877 | — | — |
| 2000-10-09 | $13.90 | $18.79 | 265,330 | — | — |
| 2000-10-06 | $13.94 | $18.85 | 312,293 | — | — |
| 2000-10-05 | $14.02 | $18.95 | 47,229 | — | — |
| 2000-10-04 | $13.92 | $18.82 | 134,788 | — | — |
| 2000-10-03 | $14.09 | $19.04 | 100,029 | — | — |
| 2000-10-02 | $14.06 | $19.01 | 178,567 | — | — |
| 2000-09-29 | $13.87 | $18.76 | 176,710 | — | — |
| 2000-09-28 | $13.99 | $18.92 | 183,343 | — | — |
| 2000-09-27 | $13.64 | $18.44 | 115,418 | — | — |
| 2000-09-26 | $13.62 | $18.41 | 188,915 | — | — |
| 2000-09-25 | $13.62 | $18.41 | 271,432 | — | — |
| 2000-09-22 | $13.66 | $18.47 | 101,887 | — | — |
| 2000-09-21 | $13.64 | $18.44 | 59,169 | — | — |
| 2000-09-20 | $13.84 | $18.71 | 128,950 | — | — |
| 2000-09-19 | $13.78 | $18.63 | 41,126 | — | — |
| 2000-09-18 | $13.57 | $18.34 | 210,937 | — | — |
| 2000-09-15 | $14.04 | $18.98 | 274,351 | — | — |
| 2000-09-14 | $14.13 | $19.11 | 166,892 | — | — |
| 2000-09-13 | $13.87 | $18.76 | 275,147 | — | — |
| 2000-09-12 | $13.83 | $18.61 | 171,934 | — | — |
| 2000-09-11 | $13.85 | $18.65 | 251,267 | — | — |
| 2000-09-08 | $13.73 | $18.49 | 596,461 | — | — |
| 2000-09-07 | $13.54 | $18.23 | 189,180 | — | — |
| 2000-09-06 | $13.57 | $18.26 | 257,105 | — | — |
| 2000-09-05 | $13.54 | $18.23 | 276,739 | — | — |
| 2000-09-01 | $13.64 | $18.36 | 187,853 | — | — |
| 2000-08-31 | $13.57 | $18.26 | 195,548 | — | — |
| 2000-08-30 | $13.59 | $18.30 | 140,890 | — | — |
| 2000-08-29 | $13.64 | $18.36 | 154,687 | — | — |
| 2000-08-28 | $13.76 | $18.52 | 163,974 | — | — |
| 2000-08-25 | $13.64 | $18.36 | 73,231 | — | — |
| 2000-08-24 | $13.54 | $18.23 | 167,423 | — | — |
| 2000-08-23 | $13.66 | $18.39 | 254,717 | — | — |
| 2000-08-22 | $13.59 | $18.30 | 165,035 | — | — |
| 2000-08-21 | $13.45 | $18.11 | 323,702 | — | — |
| 2000-08-18 | $13.40 | $18.04 | 134,522 | — | — |
| 2000-08-17 | $13.38 | $18.01 | 840,565 | — | — |
| 2000-08-16 | $13.33 | $17.95 | 269,044 | — | — |
| 2000-08-15 | $13.43 | $18.07 | 129,746 | — | — |
| 2000-08-14 | $13.33 | $17.95 | 95,784 | — | — |
| 2000-08-11 | $13.31 | $17.92 | 145,135 | — | — |
| 2000-08-10 | $13.26 | $17.85 | 471,756 | — | — |
| 2000-08-09 | $13.43 | $18.07 | 380,483 | — | — |
| 2000-08-08 | $13.33 | $17.95 | 417,364 | — | — |
| 2000-08-07 | $13.19 | $17.76 | 157,341 | — | — |
| 2000-08-04 | $13.19 | $17.76 | 100,560 | — | — |
| 2000-08-03 | $13.10 | $17.63 | 175,648 | — | — |
| 2000-08-02 | $12.63 | $17.00 | 95,784 | — | — |
| 2000-08-01 | $12.44 | $16.74 | 80,660 | — | — |
| 2000-07-31 | $12.37 | $16.65 | 222,346 | — | — |
| 2000-07-28 | $12.06 | $16.24 | 254,186 | — | — |
| 2000-07-27 | $12.30 | $16.55 | 118,337 | — | — |
| 2000-07-26 | $12.39 | $16.68 | 129,481 | — | — |
| 2000-07-25 | $12.46 | $16.77 | 145,135 | — | — |
| 2000-07-24 | $12.53 | $16.87 | 253,921 | — | — |
| 2000-07-21 | $12.65 | $17.03 | 253,921 | — | — |
| 2000-07-20 | $12.56 | $16.90 | 111,173 | — | — |
| 2000-07-19 | $12.46 | $16.77 | 244,369 | — | — |
| 2000-07-18 | $12.44 | $16.74 | 233,756 | — | — |
| 2000-07-17 | $12.44 | $16.74 | 353,154 | — | — |
| 2000-07-14 | $12.44 | $16.74 | 129,746 | — | — |
| 2000-07-13 | $12.32 | $16.58 | 107,724 | — | — |
| 2000-07-12 | $12.37 | $16.65 | 154,953 | — | — |
| 2000-07-11 | $12.15 | $16.36 | 110,908 | — | — |
| 2000-07-10 | $12.19 | $16.41 | 111,173 | — | — |
| 2000-07-07 | $12.56 | $16.90 | 248,614 | — | — |
| 2000-07-06 | $12.06 | $16.24 | 180,955 | — | — |
| 2000-07-05 | $11.64 | $15.66 | 172,199 | — | — |
| 2000-07-03 | $11.82 | $15.92 | 201,916 | — | — |
| 2000-06-30 | $11.21 | $15.09 | 1,052,298 | — | — |
| 2000-06-29 | $12.53 | $16.87 | 134,522 | — | — |
| 2000-06-28 | $12.53 | $16.87 | 139,829 | — | — |
| 2000-06-27 | $12.30 | $16.55 | 244,899 | — | — |
| 2000-06-26 | $12.11 | $16.30 | 258,697 | — | — |
| 2000-06-23 | $12.04 | $16.20 | 181,220 | — | — |
| 2000-06-22 | $12.32 | $16.58 | 134,257 | — | — |
| 2000-06-21 | $12.34 | $16.62 | 131,338 | — | — |
| 2000-06-20 | $12.58 | $16.93 | 213,060 | — | — |
| 2000-06-19 | $12.15 | $16.36 | 101,091 | — | — |
| 2000-06-16 | $12.13 | $16.33 | 450,265 | — | — |
| 2000-06-15 | $12.23 | $16.46 | 280,188 | — | — |
| 2000-06-14 | $12.67 | $17.06 | 282,311 | — | — |
| 2000-06-13 | $12.79 | $17.22 | 44,841 | — | — |
| 2000-06-12 | $12.81 | $17.25 | 51,739 | — | — |
| 2000-06-09 | $12.72 | $17.12 | 233,225 | — | — |
| 2000-06-08 | $12.67 | $17.06 | 212,794 | — | — |
| 2000-06-07 | $13.00 | $17.50 | 228,449 | — | — |
| 2000-06-06 | $13.10 | $17.55 | 188,649 | — | — |
| 2000-06-05 | $13.29 | $17.80 | 181,220 | — | — |
| 2000-06-02 | $13.36 | $17.90 | 595,931 | — | — |
| 2000-06-01 | $13.12 | $17.58 | 492,983 | — | — |
| 2000-05-31 | $13.10 | $17.55 | 218,101 | — | — |
| 2000-05-30 | $13.24 | $17.74 | 585,583 | — | — |
| 2000-05-26 | $13.24 | $17.74 | 321,580 | — | — |
| 2000-05-25 | $12.84 | $17.20 | 272,759 | — | — |
| 2000-05-24 | $12.72 | $17.05 | 183,078 | — | — |
| 2000-05-23 | $12.30 | $16.48 | 150,707 | — | — |
| 2000-05-22 | $12.23 | $16.38 | 113,561 | — | — |
| 2000-05-19 | $12.44 | $16.67 | 119,664 | — | — |
| 2000-05-18 | $12.61 | $16.90 | 246,226 | — | — |
| 2000-05-17 | $12.70 | $17.02 | 278,596 | — | — |
| 2000-05-16 | $12.56 | $16.83 | 406,220 | — | — |
| 2000-05-15 | $12.20 | $16.35 | 645,017 | — | — |
| 2000-05-12 | $12.06 | $16.16 | 137,175 | — | — |
| 2000-05-11 | $12.04 | $16.13 | 577,358 | — | — |
| 2000-05-10 | $11.99 | $16.07 | 215,713 | — | — |
| 2000-05-09 | $12.11 | $16.23 | 312,293 | — | — |
| 2000-05-08 | $12.01 | $16.10 | 140,890 | — | — |
| 2000-05-05 | $11.72 | $15.71 | 254,186 | — | — |
| 2000-05-04 | $11.71 | $15.69 | 306,456 | — | — |
| 2000-05-03 | $11.52 | $15.44 | 261,615 | — | — |
| 2000-05-02 | $11.59 | $15.53 | 82,518 | — | — |
| 2000-05-01 | $11.87 | $15.91 | 498,024 | — | — |
| 2000-04-28 | $11.64 | $15.59 | 681,367 | — | — |
| 2000-04-27 | $11.45 | $15.34 | 288,413 | — | — |
| 2000-04-26 | $11.73 | $15.72 | 351,827 | — | — |
| 2000-04-25 | $11.85 | $15.88 | 120,990 | — | — |
| 2000-04-24 | $11.70 | $15.67 | 139,829 | — | — |
| 2000-04-20 | $11.64 | $15.59 | 92,600 | — | — |
| 2000-04-19 | $11.59 | $15.53 | 272,228 | — | — |
| 2000-04-18 | $11.85 | $15.88 | 371,462 | — | — |
| 2000-04-17 | $11.66 | $15.63 | 674,999 | — | — |
| 2000-04-14 | $11.42 | $15.31 | 661,202 | — | — |
| 2000-04-13 | $11.50 | $15.41 | 329,540 | — | — |
| 2000-04-12 | $11.59 | $15.53 | 253,655 | — | — |
| 2000-04-11 | $11.47 | $15.37 | 254,451 | — | — |
| 2000-04-10 | $11.26 | $15.09 | 139,033 | — | — |
| 2000-04-07 | $11.59 | $15.53 | 241,981 | — | — |
| 2000-04-06 | $11.66 | $15.63 | 87,028 | — | — |
| 2000-04-05 | $11.73 | $15.72 | 245,961 | — | — |
| 2000-04-04 | $11.82 | $15.85 | 594,869 | — | — |
| 2000-04-03 | $11.78 | $15.78 | 381,279 | — | — |
| 2000-03-31 | $11.75 | $15.75 | 542,334 | — | — |
| 2000-03-30 | $11.21 | $15.03 | 125,501 | — | — |
| 2000-03-29 | $11.26 | $15.09 | 183,608 | — | — |
| 2000-03-28 | $11.40 | $15.28 | 404,097 | — | — |
| 2000-03-27 | $11.28 | $15.12 | 258,431 | — | — |
| 2000-03-24 | $11.50 | $15.41 | 173,791 | — | — |
| 2000-03-23 | $11.78 | $15.78 | 232,960 | — | — |
| 2000-03-22 | $11.33 | $15.18 | 383,136 | — | — |
| 2000-03-21 | $11.31 | $15.15 | 338,561 | — | — |
| 2000-03-20 | $11.33 | $15.18 | 69,251 | — | — |
| 2000-03-17 | $11.47 | $15.37 | 227,653 | — | — |
| 2000-03-16 | $11.52 | $15.44 | 734,963 | — | — |
| 2000-03-15 | $10.69 | $14.33 | 766,272 | — | — |
| 2000-03-14 | $10.13 | $13.57 | 212,264 | — | — |
| 2000-03-13 | $10.27 | $13.76 | 263,207 | — | — |
| 2000-03-10 | $10.25 | $13.73 | 422,140 | — | — |
| 2000-03-09 | $10.36 | $13.89 | 545,518 | — | — |
| 2000-03-08 | $10.44 | $13.98 | 393,484 | — | — |
| 2000-03-07 | $10.51 | $14.08 | 802,357 | — | — |
| 2000-03-06 | $10.46 | $13.94 | 251,002 | — | — |
| 2000-03-03 | $10.51 | $14.00 | 106,928 | — | — |
| 2000-03-02 | $10.46 | $13.94 | 244,369 | — | — |
| 2000-03-01 | $10.29 | $13.72 | 242,246 | — | — |
| 2000-02-29 | $10.84 | $14.44 | 243,838 | — | — |
| 2000-02-28 | $10.51 | $14.00 | 235,878 | — | — |
| 2000-02-25 | $10.60 | $14.13 | 228,449 | — | — |
| 2000-02-24 | $10.58 | $14.10 | 183,874 | — | — |
| 2000-02-23 | $10.65 | $14.19 | 152,565 | — | — |
| 2000-02-22 | $10.81 | $14.41 | 224,204 | — | — |
| 2000-02-18 | $10.98 | $14.63 | 139,563 | — | — |
| 2000-02-17 | $11.31 | $15.07 | 540,477 | — | — |
| 2000-02-16 | $11.33 | $15.10 | 195,548 | — | — |
| 2000-02-15 | $11.26 | $15.01 | 236,674 | — | — |
| 2000-02-14 | $11.17 | $14.88 | 610,789 | — | — |
| 2000-02-11 | $11.64 | $15.51 | 339,622 | — | — |
| 2000-02-10 | $11.40 | $15.19 | 106,397 | — | — |
| 2000-02-09 | $11.61 | $15.48 | 615,565 | — | — |
| 2000-02-08 | $11.75 | $15.66 | 531,986 | — | — |
| 2000-02-07 | $11.65 | $15.53 | 480,512 | — | — |
| 2000-02-04 | $11.42 | $15.23 | 134,788 | — | — |
| 2000-02-03 | $11.42 | $15.23 | 916,449 | — | — |
| 2000-02-02 | $11.64 | $15.51 | 223,673 | — | — |
| 2000-02-01 | $11.68 | $15.57 | 118,337 | — | — |
| 2000-01-31 | $11.60 | $15.46 | 152,299 | — | — |
| 2000-01-28 | $11.45 | $15.26 | 264,268 | — | — |
| 2000-01-27 | $11.52 | $15.35 | 258,431 | — | — |
| 2000-01-26 | $11.40 | $15.19 | 595,400 | — | — |
| 2000-01-25 | $11.38 | $15.16 | 166,627 | — | — |
| 2000-01-24 | $11.40 | $15.19 | 239,593 | — | — |
| 2000-01-21 | $11.45 | $15.26 | 432,753 | — | — |
| 2000-01-20 | $11.87 | $15.82 | 485,819 | — | — |
| 2000-01-19 | $12.01 | $16.01 | 344,133 | — | — |
| 2000-01-18 | $11.97 | $15.95 | 428,773 | — | — |
| 2000-01-14 | $12.15 | $16.20 | 254,451 | — | — |
| 2000-01-13 | $12.13 | $16.17 | 234,021 | — | — |
| 2000-01-12 | $11.82 | $15.76 | 249,675 | — | — |
| 2000-01-11 | $11.80 | $15.73 | 428,773 | — | — |
| 2000-01-10 | $11.87 | $15.82 | 230,306 | — | — |
| 2000-01-07 | $12.11 | $16.14 | 319,988 | — | — |
| 2000-01-06 | $12.04 | $16.04 | 259,227 | — | — |
| 2000-01-05 | $11.99 | $15.98 | 217,040 | — | — |
| 2000-01-04 | $11.80 | $15.73 | 198,997 | — | — |
| 2000-01-03 | $12.34 | $16.45 | 295,843 | — | — |