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
- 1985-11-26 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 | $12.38 | $18.65 | 55,200 | — | — |
| 2000-12-28 | $12.08 | $18.20 | 54,400 | — | — |
| 2000-12-27 | $11.98 | $18.05 | 23,600 | — | — |
| 2000-12-26 | $11.83 | $17.82 | 35,600 | — | — |
| 2000-12-22 | $11.76 | $17.72 | 29,400 | — | — |
| 2000-12-21 | $11.63 | $17.52 | 22,000 | — | — |
| 2000-12-20 | $11.50 | $17.33 | 49,600 | — | — |
| 2000-12-19 | $11.45 | $17.26 | 131,600 | — | — |
| 2000-12-18 | $11.25 | $16.96 | 54,400 | — | — |
| 2000-12-15 | $11.35 | $17.11 | 61,600 | — | — |
| 2000-12-14 | $11.23 | $16.92 | 24,600 | — | — |
| 2000-12-13 | $11.15 | $16.81 | 18,400 | — | — |
| 2000-12-12 | $11.20 | $16.68 | 76,800 | — | — |
| 2000-12-11 | $11.15 | $16.60 | 80,400 | — | — |
| 2000-12-08 | $11.23 | $16.71 | 48,400 | — | — |
| 2000-12-07 | $11.23 | $16.71 | 23,800 | — | — |
| 2000-12-06 | $11.25 | $16.75 | 170,600 | — | — |
| 2000-12-05 | $11.30 | $16.83 | 24,600 | — | — |
| 2000-12-04 | $11.25 | $16.75 | 19,800 | — | — |
| 2000-12-01 | $11.25 | $16.75 | 106,800 | — | — |
| 2000-11-30 | $11.08 | $16.49 | 117,400 | — | — |
| 2000-11-29 | $12.05 | $17.94 | 12,200 | — | — |
| 2000-11-28 | $12.15 | $18.09 | 22,000 | — | — |
| 2000-11-27 | $12.23 | $18.20 | 13,200 | — | — |
| 2000-11-24 | $12.21 | $18.17 | 7,800 | — | — |
| 2000-11-22 | $12.27 | $18.27 | 5,600 | — | — |
| 2000-11-21 | $12.25 | $18.24 | 8,800 | — | — |
| 2000-11-20 | $12.30 | $18.32 | 24,600 | — | — |
| 2000-11-17 | $12.50 | $18.61 | 2,600 | — | — |
| 2000-11-16 | $12.48 | $18.58 | 2,200 | — | — |
| 2000-11-15 | $12.45 | $18.54 | 6,800 | — | — |
| 2000-11-14 | $12.50 | $18.61 | 600 | — | — |
| 2000-11-13 | $12.51 | $18.63 | 15,200 | — | — |
| 2000-11-10 | $12.50 | $18.61 | 7,000 | — | — |
| 2000-11-09 | $12.45 | $18.54 | 2,000 | — | — |
| 2000-11-08 | $12.45 | $18.54 | 11,800 | — | — |
| 2000-11-07 | $12.55 | $18.69 | 10,000 | — | — |
| 2000-11-06 | $12.55 | $18.69 | 13,600 | — | — |
| 2000-11-03 | $12.48 | $18.58 | 16,200 | — | — |
| 2000-11-02 | $12.38 | $18.43 | 13,000 | — | — |
| 2000-11-01 | $12.33 | $18.35 | 14,600 | — | — |
| 2000-10-31 | $12.15 | $18.09 | 9,200 | — | — |
| 2000-10-30 | $12.08 | $17.98 | 26,800 | — | — |
| 2000-10-27 | $12.40 | $18.46 | 5,600 | — | — |
| 2000-10-26 | $12.40 | $18.46 | 11,000 | — | — |
| 2000-10-25 | $12.38 | $18.43 | 5,600 | — | — |
| 2000-10-24 | $12.33 | $18.35 | 6,400 | — | — |
| 2000-10-23 | $12.30 | $18.32 | 35,000 | — | — |
| 2000-10-20 | $12.07 | $17.97 | 20,600 | — | — |
| 2000-10-19 | $12.05 | $17.94 | 36,800 | — | — |
| 2000-10-18 | $12.10 | $18.02 | 34,000 | — | — |
| 2000-10-17 | $12.48 | $18.58 | 12,000 | — | — |
| 2000-10-16 | $12.53 | $18.65 | 7,000 | — | — |
| 2000-10-13 | $12.49 | $18.60 | 9,800 | — | — |
| 2000-10-12 | $12.48 | $18.58 | 9,800 | — | — |
| 2000-10-11 | $12.50 | $18.61 | 23,400 | — | — |
| 2000-10-10 | $12.75 | $18.99 | 33,400 | — | — |
| 2000-10-09 | $12.78 | $19.02 | 25,000 | — | — |
| 2000-10-06 | $12.63 | $18.80 | 27,800 | — | — |
| 2000-10-05 | $12.68 | $18.87 | 46,600 | — | — |
| 2000-10-04 | $12.25 | $18.24 | 82,800 | — | — |
| 2000-10-03 | $12.37 | $18.42 | 42,000 | — | — |
| 2000-10-02 | $12.68 | $18.87 | 42,400 | — | — |
| 2000-09-29 | $12.97 | $19.31 | 36,600 | — | — |
| 2000-09-28 | $13.00 | $19.36 | 44,000 | — | — |
| 2000-09-27 | $13.02 | $19.38 | 33,200 | — | — |
| 2000-09-26 | $12.70 | $18.90 | 22,200 | — | — |
| 2000-09-25 | $12.73 | $18.95 | 144,800 | — | — |
| 2000-09-22 | $11.88 | $17.68 | 110,600 | — | — |
| 2000-09-21 | $11.81 | $17.59 | 9,200 | — | — |
| 2000-09-20 | $11.84 | $17.64 | 9,800 | — | — |
| 2000-09-19 | $11.81 | $17.59 | 16,800 | — | — |
| 2000-09-18 | $11.88 | $17.68 | 64,200 | — | — |
| 2000-09-15 | $11.78 | $17.54 | 16,200 | — | — |
| 2000-09-14 | $11.81 | $17.59 | 21,200 | — | — |
| 2000-09-13 | $11.94 | $17.78 | 67,800 | — | — |
| 2000-09-12 | $11.75 | $17.30 | 77,000 | — | — |
| 2000-09-11 | $11.53 | $16.97 | 37,400 | — | — |
| 2000-09-08 | $11.44 | $16.84 | 9,800 | — | — |
| 2000-09-07 | $11.44 | $16.84 | 17,800 | — | — |
| 2000-09-06 | $11.28 | $16.61 | 14,000 | — | — |
| 2000-09-05 | $11.28 | $16.61 | 11,000 | — | — |
| 2000-09-01 | $11.25 | $16.56 | 38,600 | — | — |
| 2000-08-31 | $11.03 | $16.24 | 9,200 | — | — |
| 2000-08-30 | $11.00 | $16.19 | 33,600 | — | — |
| 2000-08-29 | $11.34 | $16.70 | 0 | — | — |
| 2000-08-28 | $11.34 | $16.70 | 14,000 | — | — |
| 2000-08-25 | $11.31 | $16.65 | 6,800 | — | — |
| 2000-08-24 | $11.13 | $16.38 | 2,600 | — | — |
| 2000-08-23 | $11.06 | $16.28 | 12,600 | — | — |
| 2000-08-22 | $11.06 | $16.28 | 146,800 | — | — |
| 2000-08-21 | $11.06 | $16.28 | 76,800 | — | — |
| 2000-08-18 | $11.09 | $16.33 | 7,800 | — | — |
| 2000-08-17 | $11.06 | $16.28 | 68,600 | — | — |
| 2000-08-16 | $11.13 | $16.38 | 29,400 | — | — |
| 2000-08-15 | $11.16 | $16.42 | 14,000 | — | — |
| 2000-08-14 | $11.13 | $16.38 | 3,600 | — | — |
| 2000-08-11 | $11.13 | $16.38 | 51,800 | — | — |
| 2000-08-10 | $11.16 | $16.42 | 2,000 | — | — |
| 2000-08-09 | $11.16 | $16.42 | 1,000 | — | — |
| 2000-08-08 | $11.22 | $16.51 | 8,800 | — | — |
| 2000-08-07 | $11.06 | $16.28 | 31,600 | — | — |
| 2000-08-04 | $10.97 | $16.15 | 2,800 | — | — |
| 2000-08-03 | $10.97 | $16.15 | 6,600 | — | — |
| 2000-08-02 | $11.03 | $16.24 | 7,600 | — | — |
| 2000-08-01 | $11.16 | $16.42 | 10,000 | — | — |
| 2000-07-31 | $11.06 | $16.28 | 4,600 | — | — |
| 2000-07-28 | $11.19 | $16.47 | 5,800 | — | — |
| 2000-07-27 | $11.06 | $16.28 | 4,000 | — | — |
| 2000-07-26 | $11.00 | $16.19 | 35,400 | — | — |
| 2000-07-25 | $10.97 | $16.15 | 46,000 | — | — |
| 2000-07-24 | $10.97 | $16.15 | 96,400 | — | — |
| 2000-07-21 | $11.06 | $16.28 | 1,600 | — | — |
| 2000-07-20 | $11.06 | $16.28 | 16,000 | — | — |
| 2000-07-19 | $11.00 | $16.19 | 1,800 | — | — |
| 2000-07-18 | $11.00 | $16.19 | 15,000 | — | — |
| 2000-07-17 | $11.13 | $16.38 | 58,600 | — | — |
| 2000-07-14 | $11.31 | $16.65 | 6,400 | — | — |
| 2000-07-13 | $11.22 | $16.51 | 1,800 | — | — |
| 2000-07-12 | $11.25 | $16.56 | 21,400 | — | — |
| 2000-07-11 | $11.16 | $16.42 | 301,200 | — | — |
| 2000-07-10 | $11.19 | $16.47 | 254,400 | — | — |
| 2000-07-07 | $10.94 | $16.10 | 2,800 | — | — |
| 2000-07-06 | $11.06 | $16.28 | 8,000 | — | — |
| 2000-07-05 | $11.13 | $16.38 | 200 | — | — |
| 2000-07-03 | $11.09 | $16.33 | 400 | — | — |
| 2000-06-30 | $11.09 | $16.33 | 9,400 | — | — |
| 2000-06-29 | $11.16 | $16.42 | 200 | — | — |
| 2000-06-28 | $11.16 | $16.42 | 7,000 | — | — |
| 2000-06-27 | $11.13 | $16.38 | 2,600 | — | — |
| 2000-06-26 | $11.09 | $16.33 | 1,600 | — | — |
| 2000-06-23 | $11.16 | $16.42 | 600 | — | — |
| 2000-06-22 | $11.16 | $16.42 | 1,000 | — | — |
| 2000-06-21 | $11.22 | $16.51 | 6,400 | — | — |
| 2000-06-20 | $11.13 | $16.38 | 14,400 | — | — |
| 2000-06-19 | $11.44 | $16.84 | 102,200 | — | — |
| 2000-06-16 | $11.50 | $16.93 | 8,800 | — | — |
| 2000-06-15 | $11.44 | $16.84 | 1,200 | — | — |
| 2000-06-14 | $11.38 | $16.74 | 22,000 | — | — |
| 2000-06-13 | $11.41 | $16.79 | 1,800 | — | — |
| 2000-06-12 | $11.50 | $16.74 | 7,400 | — | — |
| 2000-06-09 | $11.63 | $16.93 | 6,800 | — | — |
| 2000-06-08 | $11.50 | $16.74 | 111,400 | — | — |
| 2000-06-07 | $11.75 | $17.11 | 7,600 | — | — |
| 2000-06-06 | $11.63 | $16.93 | 6,400 | — | — |
| 2000-06-05 | $11.59 | $16.88 | 170,000 | — | — |
| 2000-06-02 | $11.56 | $16.83 | 2,800 | — | — |
| 2000-06-01 | $11.50 | $16.74 | 8,400 | — | — |
| 2000-05-31 | $11.38 | $16.56 | 5,000 | — | — |
| 2000-05-30 | $11.38 | $16.56 | 3,800 | — | — |
| 2000-05-26 | $11.19 | $16.29 | 10,400 | — | — |
| 2000-05-25 | $11.38 | $16.56 | 600 | — | — |
| 2000-05-24 | $11.31 | $16.47 | 9,200 | — | — |
| 2000-05-23 | $11.22 | $16.33 | 11,800 | — | — |
| 2000-05-22 | $11.34 | $16.52 | 4,600 | — | — |
| 2000-05-19 | $11.44 | $16.65 | 7,800 | — | — |
| 2000-05-18 | $11.38 | $16.56 | 800 | — | — |
| 2000-05-17 | $11.44 | $16.65 | 8,400 | — | — |
| 2000-05-16 | $11.22 | $16.33 | 2,400 | — | — |
| 2000-05-15 | $11.22 | $16.33 | 11,200 | — | — |
| 2000-05-12 | $11.00 | $16.02 | 8,600 | — | — |
| 2000-05-11 | $11.28 | $16.42 | 1,400 | — | — |
| 2000-05-10 | $11.31 | $16.47 | 8,000 | — | — |
| 2000-05-09 | $11.19 | $16.29 | 6,600 | — | — |
| 2000-05-08 | $11.22 | $16.33 | 3,600 | — | — |
| 2000-05-05 | $11.31 | $16.47 | 10,800 | — | — |
| 2000-05-04 | $11.06 | $16.11 | 1,600 | — | — |
| 2000-05-03 | $11.00 | $16.02 | 12,800 | — | — |
| 2000-05-02 | $11.22 | $16.33 | 3,400 | — | — |
| 2000-05-01 | $11.34 | $16.52 | 400 | — | — |
| 2000-04-28 | $11.38 | $16.56 | 3,800 | — | — |
| 2000-04-27 | $11.38 | $16.56 | 0 | — | — |
| 2000-04-26 | $11.38 | $16.56 | 10,000 | — | — |
| 2000-04-25 | $11.28 | $16.42 | 1,400 | — | — |
| 2000-04-24 | $11.28 | $16.42 | 3,800 | — | — |
| 2000-04-20 | $11.38 | $16.56 | 1,800 | — | — |
| 2000-04-19 | $11.34 | $16.52 | 5,800 | — | — |
| 2000-04-18 | $11.38 | $16.56 | 22,200 | — | — |
| 2000-04-17 | $11.59 | $16.88 | 13,200 | — | — |
| 2000-04-14 | $11.63 | $16.93 | 15,400 | — | — |
| 2000-04-13 | $11.88 | $17.29 | 5,400 | — | — |
| 2000-04-12 | $12.00 | $17.47 | 20,200 | — | — |
| 2000-04-11 | $12.06 | $17.56 | 14,800 | — | — |
| 2000-04-10 | $11.78 | $17.15 | 8,600 | — | — |
| 2000-04-07 | $11.56 | $16.83 | 14,400 | — | — |
| 2000-04-06 | $11.56 | $16.83 | 23,800 | — | — |
| 2000-04-05 | $11.19 | $16.29 | 5,200 | — | — |
| 2000-04-04 | $11.16 | $16.24 | 14,000 | — | — |
| 2000-04-03 | $11.31 | $16.47 | 27,800 | — | — |
| 2000-03-31 | $11.41 | $16.61 | 9,600 | — | — |
| 2000-03-30 | $11.03 | $16.06 | 3,000 | — | — |
| 2000-03-29 | $10.84 | $15.79 | 19,000 | — | — |
| 2000-03-28 | $10.56 | $15.38 | 10,800 | — | — |
| 2000-03-27 | $10.28 | $14.97 | 8,000 | — | — |
| 2000-03-24 | $10.13 | $14.74 | 17,200 | — | — |
| 2000-03-23 | $10.13 | $14.74 | 11,200 | — | — |
| 2000-03-22 | $10.25 | $14.92 | 4,600 | — | — |
| 2000-03-21 | $10.19 | $14.83 | 12,600 | — | — |
| 2000-03-20 | $10.28 | $14.97 | 9,400 | — | — |
| 2000-03-17 | $10.25 | $14.92 | 34,400 | — | — |
| 2000-03-16 | $10.50 | $15.29 | 22,800 | — | — |
| 2000-03-15 | $10.38 | $15.11 | 9,800 | — | — |
| 2000-03-14 | $10.34 | $15.06 | 14,600 | — | — |
| 2000-03-13 | $10.41 | $15.15 | 9,800 | — | — |
| 2000-03-10 | $10.50 | $15.11 | 7,200 | — | — |
| 2000-03-09 | $10.25 | $14.75 | 5,000 | — | — |
| 2000-03-08 | $10.44 | $15.02 | 28,400 | — | — |
| 2000-03-07 | $10.66 | $15.33 | 14,200 | — | — |
| 2000-03-06 | $10.72 | $15.42 | 27,400 | — | — |
| 2000-03-03 | $10.72 | $15.42 | 16,400 | — | — |
| 2000-03-02 | $10.84 | $15.60 | 21,400 | — | — |
| 2000-03-01 | $10.72 | $15.42 | 17,200 | — | — |
| 2000-02-29 | $10.78 | $15.51 | 29,000 | — | — |
| 2000-02-28 | $10.88 | $15.64 | 4,800 | — | — |
| 2000-02-25 | $10.97 | $15.78 | 31,000 | — | — |
| 2000-02-24 | $11.00 | $15.82 | 12,600 | — | — |
| 2000-02-23 | $11.06 | $15.91 | 8,600 | — | — |
| 2000-02-22 | $11.00 | $15.82 | 16,200 | — | — |
| 2000-02-18 | $10.75 | $15.47 | 4,000 | — | — |
| 2000-02-17 | $10.75 | $15.47 | 13,200 | — | — |
| 2000-02-16 | $10.53 | $15.15 | 9,200 | — | — |
| 2000-02-15 | $10.56 | $15.20 | 3,400 | — | — |
| 2000-02-14 | $10.72 | $15.42 | 13,400 | — | — |
| 2000-02-11 | $10.63 | $15.29 | 6,200 | — | — |
| 2000-02-10 | $10.59 | $15.24 | 4,400 | — | — |
| 2000-02-09 | $10.50 | $15.11 | 13,200 | — | — |
| 2000-02-08 | $10.88 | $15.64 | 6,400 | — | — |
| 2000-02-07 | $10.69 | $15.38 | 2,400 | — | — |
| 2000-02-04 | $10.75 | $15.47 | 0 | — | — |
| 2000-02-03 | $10.75 | $15.47 | 6,600 | — | — |
| 2000-02-02 | $10.94 | $15.73 | 14,600 | — | — |
| 2000-02-01 | $11.06 | $15.91 | 16,000 | — | — |
| 2000-01-31 | $11.50 | $16.54 | 8,000 | — | — |
| 2000-01-28 | $11.50 | $16.54 | 7,400 | — | — |
| 2000-01-27 | $11.59 | $16.68 | 7,800 | — | — |
| 2000-01-26 | $11.50 | $16.54 | 46,000 | — | — |
| 2000-01-25 | $11.34 | $16.32 | 17,800 | — | — |
| 2000-01-24 | $11.22 | $16.14 | 5,000 | — | — |
| 2000-01-21 | $11.41 | $16.41 | 800 | — | — |
| 2000-01-20 | $11.44 | $16.45 | 12,200 | — | — |
| 2000-01-19 | $11.50 | $16.54 | 10,000 | — | — |
| 2000-01-18 | $11.56 | $16.63 | 3,000 | — | — |
| 2000-01-14 | $11.47 | $16.50 | 57,800 | — | — |
| 2000-01-13 | $11.50 | $16.54 | 43,200 | — | — |
| 2000-01-12 | $11.44 | $16.45 | 3,600 | — | — |
| 2000-01-11 | $11.44 | $16.45 | 29,800 | — | — |
| 2000-01-10 | $11.44 | $16.45 | 26,000 | — | — |
| 2000-01-07 | $11.53 | $16.59 | 3,400 | — | — |
| 2000-01-06 | $11.56 | $16.63 | 5,200 | — | — |
| 2000-01-05 | $11.69 | $16.81 | 22,200 | — | — |
| 2000-01-04 | $11.44 | $16.45 | 6,000 | — | — |
| 2000-01-03 | $11.47 | $16.50 | 3,400 | — | — |