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
- 1994-06-06 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 | $15.88 | $18.62 | 6,094 | — | — |
| 2000-12-28 | $15.96 | $18.72 | 21,562 | — | — |
| 2000-12-27 | $15.36 | $18.02 | 2,812 | — | — |
| 2000-12-26 | $15.04 | $17.64 | 2,656 | — | — |
| 2000-12-22 | $15.16 | $17.78 | 3,750 | — | — |
| 2000-12-21 | $15.00 | $17.59 | 937 | — | — |
| 2000-12-20 | $15.04 | $17.64 | 15,312 | — | — |
| 2000-12-19 | $16.28 | $19.09 | 57,187 | — | — |
| 2000-12-18 | $15.92 | $18.67 | 165,625 | — | — |
| 2000-12-15 | $15.92 | $18.67 | 9,687 | — | — |
| 2000-12-14 | $15.60 | $18.30 | 1,250 | — | — |
| 2000-12-13 | $15.92 | $18.67 | 0 | — | — |
| 2000-12-12 | $15.92 | $18.67 | 1,719 | — | — |
| 2000-12-11 | $15.92 | $18.67 | 781 | — | — |
| 2000-12-08 | $15.92 | $18.67 | 17,031 | — | — |
| 2000-12-07 | $15.60 | $18.30 | 7,812 | — | — |
| 2000-12-06 | $15.92 | $18.67 | 21,719 | — | — |
| 2000-12-05 | $15.76 | $18.48 | 10,312 | — | — |
| 2000-12-04 | $15.60 | $18.30 | 13,594 | — | — |
| 2000-12-01 | $15.99 | $18.75 | 16,406 | — | — |
| 2000-11-30 | $15.64 | $18.34 | 4,375 | — | — |
| 2000-11-29 | $14.88 | $17.34 | 5,156 | — | — |
| 2000-11-28 | $14.44 | $16.83 | 3,750 | — | — |
| 2000-11-27 | $15.62 | $18.20 | 28,594 | — | — |
| 2000-11-24 | $15.52 | $18.09 | 29,844 | — | — |
| 2000-11-22 | $14.08 | $16.41 | 37,656 | — | — |
| 2000-11-21 | $14.08 | $16.41 | 14,062 | — | — |
| 2000-11-20 | $13.88 | $16.18 | 20,625 | — | — |
| 2000-11-17 | $14.00 | $16.32 | 3,594 | — | — |
| 2000-11-16 | $13.68 | $15.94 | 54,844 | — | — |
| 2000-11-15 | $13.96 | $16.27 | 62,969 | — | — |
| 2000-11-14 | $13.76 | $16.04 | 6,875 | — | — |
| 2000-11-13 | $13.20 | $15.38 | 42,656 | — | — |
| 2000-11-10 | $13.20 | $15.38 | 12,344 | — | — |
| 2000-11-09 | $13.56 | $15.80 | 3,125 | — | — |
| 2000-11-08 | $13.04 | $15.20 | 4,375 | — | — |
| 2000-11-07 | $12.80 | $14.92 | 2,344 | — | — |
| 2000-11-06 | $12.96 | $15.10 | 312 | — | — |
| 2000-11-03 | $12.80 | $14.92 | 3,125 | — | — |
| 2000-11-02 | $12.88 | $15.01 | 19,219 | — | — |
| 2000-11-01 | $12.88 | $15.01 | 40,469 | — | — |
| 2000-10-31 | $12.56 | $14.64 | 13,594 | — | — |
| 2000-10-30 | $12.48 | $14.54 | 29,062 | — | — |
| 2000-10-27 | $12.32 | $14.36 | 0 | — | — |
| 2000-10-26 | $12.32 | $14.36 | 1,094 | — | — |
| 2000-10-25 | $12.32 | $14.36 | 6,250 | — | — |
| 2000-10-24 | $12.20 | $14.22 | 11,562 | — | — |
| 2000-10-23 | $12.30 | $14.33 | 4,375 | — | — |
| 2000-10-20 | $12.56 | $14.64 | 5,000 | — | — |
| 2000-10-19 | $12.44 | $14.50 | 6,719 | — | — |
| 2000-10-18 | $12.56 | $14.64 | 10,156 | — | — |
| 2000-10-17 | $12.52 | $14.59 | 469 | — | — |
| 2000-10-16 | $12.80 | $14.92 | 469 | — | — |
| 2000-10-13 | $12.48 | $14.54 | 3,125 | — | — |
| 2000-10-12 | $12.72 | $14.82 | 625 | — | — |
| 2000-10-11 | $12.72 | $14.82 | 625 | — | — |
| 2000-10-10 | $12.72 | $14.82 | 24,844 | — | — |
| 2000-10-09 | $12.36 | $14.40 | 1,094 | — | — |
| 2000-10-06 | $12.64 | $14.73 | 1,562 | — | — |
| 2000-10-05 | $12.48 | $14.54 | 5,156 | — | — |
| 2000-10-04 | $12.16 | $14.17 | 3,750 | — | — |
| 2000-10-03 | $12.48 | $14.54 | 3,906 | — | — |
| 2000-10-02 | $12.48 | $14.54 | 625 | — | — |
| 2000-09-29 | $12.52 | $14.59 | 7,969 | — | — |
| 2000-09-28 | $12.08 | $14.08 | 6,719 | — | — |
| 2000-09-27 | $12.36 | $14.40 | 0 | — | — |
| 2000-09-26 | $12.36 | $14.40 | 469 | — | — |
| 2000-09-25 | $12.32 | $14.36 | 2,344 | — | — |
| 2000-09-22 | $12.48 | $14.54 | 2,187 | — | — |
| 2000-09-21 | $12.48 | $14.54 | 1,719 | — | — |
| 2000-09-20 | $12.52 | $14.59 | 26,094 | — | — |
| 2000-09-19 | $12.72 | $14.82 | 1,406 | — | — |
| 2000-09-18 | $12.60 | $14.68 | 312 | — | — |
| 2000-09-15 | $12.56 | $14.64 | 2,812 | — | — |
| 2000-09-14 | $12.76 | $14.87 | 1,406 | — | — |
| 2000-09-13 | $12.56 | $14.64 | 2,031 | — | — |
| 2000-09-12 | $12.72 | $14.82 | 469 | — | — |
| 2000-09-11 | $12.72 | $14.82 | 0 | — | — |
| 2000-09-08 | $12.72 | $14.82 | 6,250 | — | — |
| 2000-09-07 | $12.72 | $14.82 | 0 | — | — |
| 2000-09-06 | $12.72 | $14.82 | 3,594 | — | — |
| 2000-09-05 | $12.64 | $14.73 | 5,312 | — | — |
| 2000-09-01 | $12.80 | $14.92 | 0 | — | — |
| 2000-08-31 | $12.80 | $14.92 | 21,250 | — | — |
| 2000-08-30 | $12.80 | $14.82 | 3,750 | — | — |
| 2000-08-29 | $12.80 | $14.82 | 5,312 | — | — |
| 2000-08-28 | $12.64 | $14.63 | 312 | — | — |
| 2000-08-25 | $13.12 | $15.19 | 7,656 | — | — |
| 2000-08-24 | $12.32 | $14.26 | 8,125 | — | — |
| 2000-08-23 | $13.12 | $15.19 | 17,031 | — | — |
| 2000-08-22 | $12.56 | $14.54 | 2,344 | — | — |
| 2000-08-21 | $12.48 | $14.45 | 1,094 | — | — |
| 2000-08-18 | $12.60 | $14.59 | 4,531 | — | — |
| 2000-08-17 | $12.80 | $14.82 | 4,844 | — | — |
| 2000-08-16 | $12.80 | $14.82 | 2,500 | — | — |
| 2000-08-15 | $12.48 | $14.45 | 1,250 | — | — |
| 2000-08-14 | $12.32 | $14.26 | 937 | — | — |
| 2000-08-11 | $12.20 | $14.12 | 0 | — | — |
| 2000-08-10 | $12.20 | $14.12 | 1,875 | — | — |
| 2000-08-09 | $12.04 | $13.94 | 0 | — | — |
| 2000-08-08 | $12.04 | $13.94 | 0 | — | — |
| 2000-08-07 | $12.04 | $13.94 | 2,656 | — | — |
| 2000-08-04 | $12.32 | $14.26 | 0 | — | — |
| 2000-08-03 | $12.32 | $14.26 | 937 | — | — |
| 2000-08-02 | $12.32 | $14.26 | 156 | — | — |
| 2000-08-01 | $12.20 | $14.12 | 469 | — | — |
| 2000-07-31 | $12.16 | $14.08 | 0 | — | — |
| 2000-07-28 | $12.16 | $14.08 | 1,094 | — | — |
| 2000-07-27 | $12.48 | $14.45 | 781 | — | — |
| 2000-07-26 | $12.32 | $14.26 | 312 | — | — |
| 2000-07-25 | $12.32 | $14.26 | 2,187 | — | — |
| 2000-07-24 | $12.80 | $14.82 | 2,344 | — | — |
| 2000-07-21 | $12.72 | $14.73 | 1,250 | — | — |
| 2000-07-20 | $12.68 | $14.68 | 16,250 | — | — |
| 2000-07-19 | $12.64 | $14.63 | 1,719 | — | — |
| 2000-07-18 | $12.44 | $14.40 | 469 | — | — |
| 2000-07-17 | $12.76 | $14.77 | 1,719 | — | — |
| 2000-07-14 | $12.80 | $14.82 | 5,000 | — | — |
| 2000-07-13 | $12.48 | $14.45 | 6,562 | — | — |
| 2000-07-12 | $12.24 | $14.17 | 5,937 | — | — |
| 2000-07-11 | $12.64 | $14.63 | 1,094 | — | — |
| 2000-07-10 | $12.64 | $14.63 | 5,000 | — | — |
| 2000-07-07 | $12.32 | $14.26 | 4,062 | — | — |
| 2000-07-06 | $12.56 | $14.54 | 5,156 | — | — |
| 2000-07-05 | $12.80 | $14.82 | 23,750 | — | — |
| 2000-07-03 | $12.72 | $14.73 | 12,031 | — | — |
| 2000-06-30 | $12.48 | $14.45 | 28,906 | — | — |
| 2000-06-29 | $12.48 | $14.45 | 4,531 | — | — |
| 2000-06-28 | $12.16 | $14.08 | 3,281 | — | — |
| 2000-06-27 | $12.12 | $14.03 | 5,469 | — | — |
| 2000-06-26 | $12.10 | $14.01 | 3,437 | — | — |
| 2000-06-23 | $12.80 | $14.82 | 31,562 | — | — |
| 2000-06-22 | $12.24 | $14.17 | 10,000 | — | — |
| 2000-06-21 | $12.64 | $14.63 | 13,750 | — | — |
| 2000-06-20 | $12.16 | $14.08 | 30,625 | — | — |
| 2000-06-19 | $12.44 | $14.40 | 31,719 | — | — |
| 2000-06-16 | $12.34 | $14.29 | 17,187 | — | — |
| 2000-06-15 | $12.16 | $14.08 | 7,187 | — | — |
| 2000-06-14 | $12.48 | $14.45 | 1,094 | — | — |
| 2000-06-13 | $12.62 | $14.61 | 6,094 | — | — |
| 2000-06-12 | $12.64 | $14.63 | 1,250 | — | — |
| 2000-06-09 | $12.20 | $14.12 | 937 | — | — |
| 2000-06-08 | $12.18 | $14.10 | 2,656 | — | — |
| 2000-06-07 | $12.00 | $13.89 | 1,094 | — | — |
| 2000-06-06 | $12.52 | $14.49 | 1,719 | — | — |
| 2000-06-05 | $12.72 | $14.73 | 2,812 | — | — |
| 2000-06-02 | $12.16 | $14.08 | 4,531 | — | — |
| 2000-06-01 | $12.24 | $14.17 | 2,969 | — | — |
| 2000-05-31 | $12.00 | $13.79 | 2,812 | — | — |
| 2000-05-30 | $12.32 | $14.16 | 6,250 | — | — |
| 2000-05-26 | $12.16 | $13.98 | 469 | — | — |
| 2000-05-25 | $12.56 | $14.44 | 9,219 | — | — |
| 2000-05-24 | $12.00 | $13.79 | 4,687 | — | — |
| 2000-05-23 | $12.32 | $14.16 | 4,062 | — | — |
| 2000-05-22 | $12.16 | $13.98 | 469 | — | — |
| 2000-05-19 | $12.08 | $13.89 | 4,219 | — | — |
| 2000-05-18 | $12.40 | $14.25 | 0 | — | — |
| 2000-05-17 | $12.40 | $14.25 | 625 | — | — |
| 2000-05-16 | $12.80 | $14.71 | 4,219 | — | — |
| 2000-05-15 | $12.38 | $14.23 | 312 | — | — |
| 2000-05-12 | $12.32 | $14.16 | 0 | — | — |
| 2000-05-11 | $12.32 | $14.16 | 1,250 | — | — |
| 2000-05-10 | $12.32 | $14.16 | 6,562 | — | — |
| 2000-05-09 | $12.40 | $14.25 | 4,687 | — | — |
| 2000-05-08 | $12.40 | $14.25 | 625 | — | — |
| 2000-05-05 | $12.44 | $14.30 | 1,719 | — | — |
| 2000-05-04 | $12.36 | $14.21 | 781 | — | — |
| 2000-05-03 | $12.36 | $14.21 | 6,094 | — | — |
| 2000-05-02 | $12.28 | $14.11 | 5,937 | — | — |
| 2000-05-01 | $12.40 | $14.25 | 625 | — | — |
| 2000-04-28 | $12.32 | $14.16 | 937 | — | — |
| 2000-04-27 | $12.16 | $13.98 | 781 | — | — |
| 2000-04-26 | $12.24 | $14.07 | 781 | — | — |
| 2000-04-25 | $11.84 | $13.61 | 781 | — | — |
| 2000-04-24 | $12.32 | $14.16 | 0 | — | — |
| 2000-04-20 | $12.32 | $14.16 | 1,719 | — | — |
| 2000-04-19 | $12.48 | $14.34 | 937 | — | — |
| 2000-04-18 | $12.56 | $14.44 | 2,031 | — | — |
| 2000-04-17 | $12.48 | $14.34 | 3,594 | — | — |
| 2000-04-14 | $12.58 | $14.46 | 312 | — | — |
| 2000-04-13 | $12.64 | $14.53 | 5,469 | — | — |
| 2000-04-12 | $12.08 | $13.89 | 14,219 | — | — |
| 2000-04-11 | $12.16 | $13.98 | 2,500 | — | — |
| 2000-04-10 | $12.08 | $13.89 | 4,375 | — | — |
| 2000-04-07 | $12.80 | $14.71 | 14,844 | — | — |
| 2000-04-06 | $12.72 | $14.62 | 2,656 | — | — |
| 2000-04-05 | $12.64 | $14.53 | 1,719 | — | — |
| 2000-04-04 | $12.24 | $14.07 | 1,406 | — | — |
| 2000-04-03 | $12.50 | $14.37 | 2,344 | — | — |
| 2000-03-31 | $12.56 | $14.44 | 12,656 | — | — |
| 2000-03-30 | $12.08 | $13.89 | 22,969 | — | — |
| 2000-03-29 | $11.36 | $13.06 | 1,875 | — | — |
| 2000-03-28 | $11.36 | $13.06 | 10,469 | — | — |
| 2000-03-27 | $11.04 | $12.69 | 3,594 | — | — |
| 2000-03-24 | $11.52 | $13.24 | 1,562 | — | — |
| 2000-03-23 | $11.84 | $13.61 | 10,781 | — | — |
| 2000-03-22 | $11.84 | $13.61 | 25,312 | — | — |
| 2000-03-21 | $11.84 | $13.61 | 1,406 | — | — |
| 2000-03-20 | $11.52 | $13.24 | 1,562 | — | — |
| 2000-03-17 | $11.36 | $13.06 | 19,375 | — | — |
| 2000-03-16 | $11.36 | $13.06 | 1,094 | — | — |
| 2000-03-15 | $11.68 | $13.43 | 15,781 | — | — |
| 2000-03-14 | $11.12 | $12.78 | 21,406 | — | — |
| 2000-03-13 | $11.44 | $13.15 | 1,562 | — | — |
| 2000-03-10 | $11.72 | $13.47 | 2,969 | — | — |
| 2000-03-09 | $12.16 | $13.98 | 1,562 | — | — |
| 2000-03-08 | $11.84 | $13.61 | 2,031 | — | — |
| 2000-03-07 | $11.84 | $13.61 | 5,000 | — | — |
| 2000-03-06 | $12.16 | $13.98 | 5,000 | — | — |
| 2000-03-03 | $12.08 | $13.89 | 2,656 | — | — |
| 2000-03-02 | $11.72 | $13.47 | 3,125 | — | — |
| 2000-03-01 | $12.14 | $13.86 | 1,562 | — | — |
| 2000-02-29 | $11.84 | $13.51 | 1,094 | — | — |
| 2000-02-28 | $12.24 | $13.97 | 11,094 | — | — |
| 2000-02-25 | $12.16 | $13.88 | 7,187 | — | — |
| 2000-02-24 | $12.16 | $13.88 | 10,469 | — | — |
| 2000-02-23 | $12.40 | $14.15 | 4,531 | — | — |
| 2000-02-22 | $12.60 | $14.38 | 1,406 | — | — |
| 2000-02-18 | $12.80 | $14.61 | 7,656 | — | — |
| 2000-02-17 | $12.28 | $14.02 | 1,250 | — | — |
| 2000-02-16 | $12.76 | $14.56 | 1,875 | — | — |
| 2000-02-15 | $12.80 | $14.61 | 11,719 | — | — |
| 2000-02-14 | $12.72 | $14.52 | 1,094 | — | — |
| 2000-02-11 | $13.04 | $14.88 | 2,656 | — | — |
| 2000-02-10 | $12.60 | $14.38 | 1,406 | — | — |
| 2000-02-09 | $12.64 | $14.43 | 2,187 | — | — |
| 2000-02-08 | $12.80 | $14.61 | 1,562 | — | — |
| 2000-02-07 | $13.12 | $14.97 | 3,594 | — | — |
| 2000-02-04 | $13.12 | $14.97 | 5,469 | — | — |
| 2000-02-03 | $12.80 | $14.61 | 3,750 | — | — |
| 2000-02-02 | $13.60 | $15.52 | 3,281 | — | — |
| 2000-02-01 | $13.20 | $15.07 | 12,187 | — | — |
| 2000-01-31 | $13.76 | $15.71 | 7,656 | — | — |
| 2000-01-28 | $13.04 | $14.88 | 15,469 | — | — |
| 2000-01-27 | $12.64 | $14.43 | 4,844 | — | — |
| 2000-01-26 | $12.72 | $14.52 | 2,344 | — | — |
| 2000-01-25 | $12.84 | $14.66 | 5,156 | — | — |
| 2000-01-24 | $13.20 | $15.07 | 1,719 | — | — |
| 2000-01-21 | $13.20 | $15.07 | 6,875 | — | — |
| 2000-01-20 | $13.12 | $14.97 | 7,344 | — | — |
| 2000-01-19 | $13.12 | $14.97 | 5,937 | — | — |
| 2000-01-18 | $13.68 | $15.61 | 5,469 | — | — |
| 2000-01-14 | $13.60 | $15.52 | 3,125 | — | — |
| 2000-01-13 | $12.96 | $14.79 | 6,094 | — | — |
| 2000-01-12 | $13.44 | $15.34 | 7,812 | — | — |
| 2000-01-11 | $13.44 | $15.34 | 3,906 | — | — |
| 2000-01-10 | $12.92 | $14.75 | 7,031 | — | — |
| 2000-01-07 | $14.40 | $16.44 | 5,937 | — | — |
| 2000-01-06 | $13.88 | $15.84 | 3,437 | — | — |
| 2000-01-05 | $13.88 | $15.84 | 3,750 | — | — |
| 2000-01-04 | $13.56 | $15.48 | 14,375 | — | — |
| 2000-01-03 | $13.52 | $15.43 | 16,562 | — | — |