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
- 1995-09-21 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 | $13.66 | $13.66 | 362,800 | — | — |
| 2000-12-28 | $13.81 | $13.81 | 403,000 | — | — |
| 2000-12-27 | $13.13 | $13.13 | 415,800 | — | — |
| 2000-12-26 | $11.81 | $11.81 | 221,000 | — | — |
| 2000-12-22 | $11.88 | $11.88 | 114,600 | — | — |
| 2000-12-21 | $11.72 | $11.72 | 246,200 | — | — |
| 2000-12-20 | $11.41 | $11.41 | 129,800 | — | — |
| 2000-12-19 | $11.69 | $11.69 | 216,400 | — | — |
| 2000-12-18 | $11.59 | $11.59 | 187,800 | — | — |
| 2000-12-15 | $11.38 | $11.38 | 141,000 | — | — |
| 2000-12-14 | $11.31 | $11.31 | 211,000 | — | — |
| 2000-12-13 | $11.41 | $11.41 | 410,800 | — | — |
| 2000-12-12 | $11.53 | $11.53 | 164,600 | — | — |
| 2000-12-11 | $11.06 | $11.06 | 166,200 | — | — |
| 2000-12-08 | $10.28 | $10.28 | 160,400 | — | — |
| 2000-12-07 | $10.19 | $10.19 | 127,200 | — | — |
| 2000-12-06 | $10.13 | $10.13 | 155,400 | — | — |
| 2000-12-05 | $10.00 | $10.00 | 178,200 | — | — |
| 2000-12-04 | $9.34 | $9.34 | 660,600 | — | — |
| 2000-12-01 | $9.88 | $9.88 | 255,400 | — | — |
| 2000-11-30 | $9.94 | $9.94 | 107,800 | — | — |
| 2000-11-29 | $10.44 | $10.44 | 407,800 | — | — |
| 2000-11-28 | $10.69 | $10.69 | 293,400 | — | — |
| 2000-11-27 | $10.16 | $10.16 | 395,000 | — | — |
| 2000-11-24 | $10.25 | $10.25 | 80,000 | — | — |
| 2000-11-22 | $10.00 | $10.00 | 395,200 | — | — |
| 2000-11-21 | $10.88 | $10.88 | 131,600 | — | — |
| 2000-11-20 | $10.97 | $10.97 | 218,000 | — | — |
| 2000-11-17 | $10.78 | $10.78 | 102,600 | — | — |
| 2000-11-16 | $10.81 | $10.81 | 134,800 | — | — |
| 2000-11-15 | $10.91 | $10.91 | 126,200 | — | — |
| 2000-11-14 | $10.84 | $10.84 | 362,000 | — | — |
| 2000-11-13 | $10.88 | $10.88 | 122,000 | — | — |
| 2000-11-10 | $11.03 | $11.03 | 885,600 | — | — |
| 2000-11-09 | $11.44 | $11.44 | 138,600 | — | — |
| 2000-11-08 | $11.44 | $11.44 | 257,200 | — | — |
| 2000-11-07 | $11.44 | $11.44 | 209,400 | — | — |
| 2000-11-06 | $11.31 | $11.31 | 157,800 | — | — |
| 2000-11-03 | $10.94 | $10.94 | 172,800 | — | — |
| 2000-11-02 | $11.06 | $11.06 | 138,600 | — | — |
| 2000-11-01 | $10.75 | $10.75 | 202,400 | — | — |
| 2000-10-31 | $10.78 | $10.78 | 125,600 | — | — |
| 2000-10-30 | $11.25 | $11.25 | 95,200 | — | — |
| 2000-10-27 | $11.41 | $11.41 | 95,400 | — | — |
| 2000-10-26 | $11.44 | $11.44 | 194,600 | — | — |
| 2000-10-25 | $11.50 | $11.50 | 293,600 | — | — |
| 2000-10-24 | $11.53 | $11.53 | 306,800 | — | — |
| 2000-10-23 | $11.06 | $11.06 | 163,600 | — | — |
| 2000-10-20 | $10.94 | $10.94 | 90,600 | — | — |
| 2000-10-19 | $10.88 | $10.88 | 74,000 | — | — |
| 2000-10-18 | $10.72 | $10.72 | 153,600 | — | — |
| 2000-10-17 | $10.44 | $10.44 | 92,400 | — | — |
| 2000-10-16 | $10.72 | $10.72 | 119,200 | — | — |
| 2000-10-13 | $10.97 | $10.97 | 152,000 | — | — |
| 2000-10-12 | $11.28 | $11.28 | 249,200 | — | — |
| 2000-10-11 | $11.28 | $11.28 | 111,800 | — | — |
| 2000-10-10 | $11.41 | $11.41 | 299,000 | — | — |
| 2000-10-09 | $11.34 | $11.34 | 119,400 | — | — |
| 2000-10-06 | $11.34 | $11.34 | 107,000 | — | — |
| 2000-10-05 | $11.50 | $11.50 | 478,600 | — | — |
| 2000-10-04 | $11.81 | $11.81 | 203,000 | — | — |
| 2000-10-03 | $11.91 | $11.91 | 149,200 | — | — |
| 2000-10-02 | $12.19 | $12.19 | 621,600 | — | — |
| 2000-09-29 | $12.28 | $12.28 | 163,200 | — | — |
| 2000-09-28 | $11.53 | $11.53 | 284,200 | — | — |
| 2000-09-27 | $11.31 | $11.31 | 274,600 | — | — |
| 2000-09-26 | $11.13 | $11.13 | 247,200 | — | — |
| 2000-09-25 | $10.91 | $10.91 | 239,600 | — | — |
| 2000-09-22 | $11.09 | $11.09 | 274,800 | — | — |
| 2000-09-21 | $11.50 | $11.50 | 217,000 | — | — |
| 2000-09-20 | $11.38 | $11.38 | 954,400 | — | — |
| 2000-09-19 | $11.25 | $11.25 | 306,200 | — | — |
| 2000-09-18 | $11.25 | $11.25 | 330,800 | — | — |
| 2000-09-15 | $11.22 | $11.22 | 176,800 | — | — |
| 2000-09-14 | $11.03 | $11.03 | 603,200 | — | — |
| 2000-09-13 | $10.78 | $10.78 | 172,600 | — | — |
| 2000-09-12 | $10.94 | $10.94 | 461,200 | — | — |
| 2000-09-11 | $10.88 | $10.88 | 409,800 | — | — |
| 2000-09-08 | $10.81 | $10.81 | 501,600 | — | — |
| 2000-09-07 | $10.56 | $10.56 | 690,200 | — | — |
| 2000-09-06 | $9.97 | $9.97 | 1,046,600 | — | — |
| 2000-09-05 | $9.94 | $9.94 | 154,600 | — | — |
| 2000-09-01 | $9.88 | $9.88 | 214,000 | — | — |
| 2000-08-31 | $9.63 | $9.63 | 246,400 | — | — |
| 2000-08-30 | $9.66 | $9.66 | 176,000 | — | — |
| 2000-08-29 | $9.75 | $9.75 | 74,600 | — | — |
| 2000-08-28 | $9.75 | $9.75 | 538,600 | — | — |
| 2000-08-25 | $9.78 | $9.78 | 69,400 | — | — |
| 2000-08-24 | $9.91 | $9.91 | 244,800 | — | — |
| 2000-08-23 | $10.03 | $10.03 | 992,400 | — | — |
| 2000-08-22 | $9.56 | $9.56 | 325,400 | — | — |
| 2000-08-21 | $9.59 | $9.59 | 893,200 | — | — |
| 2000-08-18 | $9.84 | $9.84 | 664,000 | — | — |
| 2000-08-17 | $9.94 | $9.94 | 548,600 | — | — |
| 2000-08-16 | $10.00 | $10.00 | 871,600 | — | — |
| 2000-08-15 | $9.44 | $9.44 | 871,800 | — | — |
| 2000-08-14 | $9.25 | $9.25 | 209,800 | — | — |
| 2000-08-11 | $9.16 | $9.16 | 547,400 | — | — |
| 2000-08-10 | $9.13 | $9.13 | 1,003,800 | — | — |
| 2000-08-09 | $9.25 | $9.25 | 229,200 | — | — |
| 2000-08-08 | $9.25 | $9.25 | 279,200 | — | — |
| 2000-08-07 | $9.44 | $9.44 | 346,200 | — | — |
| 2000-08-04 | $9.91 | $9.91 | 399,200 | — | — |
| 2000-08-03 | $9.81 | $9.81 | 337,400 | — | — |
| 2000-08-02 | $9.84 | $9.84 | 464,000 | — | — |
| 2000-08-01 | $9.97 | $9.97 | 188,200 | — | — |
| 2000-07-31 | $9.97 | $9.97 | 897,200 | — | — |
| 2000-07-28 | $9.69 | $9.69 | 217,200 | — | — |
| 2000-07-27 | $9.44 | $9.44 | 200,400 | — | — |
| 2000-07-26 | $9.22 | $9.22 | 281,800 | — | — |
| 2000-07-25 | $9.25 | $9.25 | 198,600 | — | — |
| 2000-07-24 | $9.56 | $9.56 | 566,000 | — | — |
| 2000-07-21 | $10.00 | $10.00 | 233,000 | — | — |
| 2000-07-20 | $9.88 | $9.88 | 240,200 | — | — |
| 2000-07-19 | $9.63 | $9.63 | 389,600 | — | — |
| 2000-07-18 | $9.69 | $9.69 | 393,800 | — | — |
| 2000-07-17 | $9.63 | $9.63 | 324,200 | — | — |
| 2000-07-14 | $10.06 | $10.06 | 467,200 | — | — |
| 2000-07-13 | $10.00 | $10.00 | 1,627,400 | — | — |
| 2000-07-12 | $10.09 | $10.09 | 1,315,600 | — | — |
| 2000-07-11 | $10.69 | $10.69 | 2,551,200 | — | — |
| 2000-07-10 | $9.06 | $9.06 | 1,075,600 | — | — |
| 2000-07-07 | $9.22 | $9.22 | 1,771,800 | — | — |
| 2000-07-06 | $9.50 | $9.50 | 10,597,800 | — | — |
| 2000-07-05 | $14.31 | $14.31 | 127,400 | — | — |
| 2000-07-03 | $14.84 | $14.84 | 51,800 | — | — |
| 2000-06-30 | $14.53 | $14.53 | 263,400 | — | — |
| 2000-06-29 | $14.88 | $14.88 | 48,000 | — | — |
| 2000-06-28 | $14.97 | $14.97 | 141,800 | — | — |
| 2000-06-27 | $14.97 | $14.97 | 251,600 | — | — |
| 2000-06-26 | $15.50 | $15.50 | 448,800 | — | — |
| 2000-06-23 | $15.41 | $15.41 | 149,600 | — | — |
| 2000-06-22 | $15.41 | $15.41 | 573,600 | — | — |
| 2000-06-21 | $14.94 | $14.94 | 292,200 | — | — |
| 2000-06-20 | $13.97 | $13.97 | 100,600 | — | — |
| 2000-06-19 | $14.38 | $14.38 | 185,400 | — | — |
| 2000-06-16 | $14.69 | $14.69 | 352,800 | — | — |
| 2000-06-15 | $14.38 | $14.38 | 238,200 | — | — |
| 2000-06-14 | $14.44 | $14.44 | 305,000 | — | — |
| 2000-06-13 | $14.25 | $14.25 | 497,400 | — | — |
| 2000-06-12 | $14.09 | $14.09 | 222,600 | — | — |
| 2000-06-09 | $13.72 | $13.72 | 49,000 | — | — |
| 2000-06-08 | $13.91 | $13.91 | 223,200 | — | — |
| 2000-06-07 | $13.50 | $13.50 | 187,200 | — | — |
| 2000-06-06 | $13.63 | $13.63 | 549,000 | — | — |
| 2000-06-05 | $13.34 | $13.34 | 184,600 | — | — |
| 2000-06-02 | $13.53 | $13.53 | 323,200 | — | — |
| 2000-06-01 | $13.44 | $13.44 | 2,548,600 | — | — |
| 2000-05-31 | $12.94 | $12.94 | 326,400 | — | — |
| 2000-05-30 | $13.22 | $13.22 | 108,000 | — | — |
| 2000-05-26 | $13.03 | $13.03 | 511,200 | — | — |
| 2000-05-25 | $13.00 | $13.00 | 767,200 | — | — |
| 2000-05-24 | $12.81 | $12.81 | 812,600 | — | — |
| 2000-05-23 | $11.97 | $11.97 | 730,000 | — | — |
| 2000-05-22 | $11.63 | $11.63 | 336,800 | — | — |
| 2000-05-19 | $11.94 | $11.94 | 422,400 | — | — |
| 2000-05-18 | $12.75 | $12.75 | 82,600 | — | — |
| 2000-05-17 | $13.13 | $13.13 | 161,200 | — | — |
| 2000-05-16 | $13.53 | $13.53 | 255,000 | — | — |
| 2000-05-15 | $13.84 | $13.84 | 158,800 | — | — |
| 2000-05-12 | $13.59 | $13.59 | 276,400 | — | — |
| 2000-05-11 | $13.41 | $13.41 | 81,800 | — | — |
| 2000-05-10 | $13.25 | $13.25 | 95,800 | — | — |
| 2000-05-09 | $13.59 | $13.59 | 98,800 | — | — |
| 2000-05-08 | $13.69 | $13.69 | 321,400 | — | — |
| 2000-05-05 | $13.69 | $13.69 | 100,800 | — | — |
| 2000-05-04 | $13.44 | $13.44 | 151,200 | — | — |
| 2000-05-03 | $13.38 | $13.38 | 89,400 | — | — |
| 2000-05-02 | $13.53 | $13.53 | 571,000 | — | — |
| 2000-05-01 | $13.97 | $13.97 | 116,000 | — | — |
| 2000-04-28 | $14.19 | $14.19 | 1,514,400 | — | — |
| 2000-04-27 | $14.50 | $14.50 | 361,200 | — | — |
| 2000-04-26 | $14.22 | $14.22 | 265,200 | — | — |
| 2000-04-25 | $14.00 | $14.00 | 198,600 | — | — |
| 2000-04-24 | $14.44 | $14.44 | 248,400 | — | — |
| 2000-04-20 | $14.19 | $14.19 | 183,600 | — | — |
| 2000-04-19 | $14.06 | $14.06 | 687,000 | — | — |
| 2000-04-18 | $13.75 | $13.75 | 324,400 | — | — |
| 2000-04-17 | $13.75 | $13.75 | 484,600 | — | — |
| 2000-04-14 | $14.31 | $14.31 | 493,000 | — | — |
| 2000-04-13 | $14.50 | $14.50 | 384,400 | — | — |
| 2000-04-12 | $14.63 | $14.63 | 188,800 | — | — |
| 2000-04-11 | $14.59 | $14.59 | 161,600 | — | — |
| 2000-04-10 | $14.56 | $14.56 | 221,000 | — | — |
| 2000-04-07 | $14.81 | $14.81 | 285,200 | — | — |
| 2000-04-06 | $14.94 | $14.94 | 1,217,200 | — | — |
| 2000-04-05 | $15.09 | $15.09 | 1,005,800 | — | — |
| 2000-04-04 | $14.63 | $14.63 | 956,800 | — | — |
| 2000-04-03 | $15.50 | $15.50 | 952,000 | — | — |
| 2000-03-31 | $14.53 | $14.53 | 1,314,600 | — | — |
| 2000-03-30 | $13.56 | $13.56 | 701,800 | — | — |
| 2000-03-29 | $12.88 | $12.88 | 522,200 | — | — |
| 2000-03-28 | $12.81 | $12.81 | 139,000 | — | — |
| 2000-03-27 | $12.97 | $12.97 | 321,200 | — | — |
| 2000-03-24 | $13.50 | $13.50 | 250,400 | — | — |
| 2000-03-23 | $13.50 | $13.50 | 248,800 | — | — |
| 2000-03-22 | $13.41 | $13.41 | 278,000 | — | — |
| 2000-03-21 | $12.47 | $12.47 | 374,400 | — | — |
| 2000-03-20 | $12.22 | $12.22 | 189,800 | — | — |
| 2000-03-17 | $12.41 | $12.41 | 127,200 | — | — |
| 2000-03-16 | $12.09 | $12.09 | 129,600 | — | — |
| 2000-03-15 | $11.84 | $11.84 | 188,400 | — | — |
| 2000-03-14 | $12.75 | $12.75 | 382,200 | — | — |
| 2000-03-13 | $12.94 | $12.94 | 494,000 | — | — |
| 2000-03-10 | $13.06 | $13.06 | 292,000 | — | — |
| 2000-03-09 | $13.00 | $13.00 | 735,200 | — | — |
| 2000-03-08 | $12.94 | $12.94 | 733,600 | — | — |
| 2000-03-07 | $13.81 | $13.81 | 1,072,400 | — | — |
| 2000-03-06 | $13.03 | $13.03 | 1,906,600 | — | — |
| 2000-03-03 | $10.94 | $10.94 | 224,400 | — | — |
| 2000-03-02 | $11.31 | $11.31 | 925,200 | — | — |
| 2000-03-01 | $11.16 | $11.16 | 2,183,800 | — | — |
| 2000-02-29 | $10.59 | $10.59 | 818,200 | — | — |
| 2000-02-28 | $9.84 | $9.84 | 109,800 | — | — |
| 2000-02-25 | $10.00 | $10.00 | 211,400 | — | — |
| 2000-02-24 | $9.88 | $9.88 | 250,800 | — | — |
| 2000-02-23 | $9.69 | $9.69 | 246,200 | — | — |
| 2000-02-22 | $9.56 | $9.56 | 153,800 | — | — |
| 2000-02-18 | $9.75 | $9.75 | 312,800 | — | — |
| 2000-02-17 | $9.94 | $9.94 | 132,400 | — | — |
| 2000-02-16 | $10.31 | $10.31 | 478,600 | — | — |
| 2000-02-15 | $10.44 | $10.44 | 470,000 | — | — |
| 2000-02-14 | $10.16 | $10.16 | 570,000 | — | — |
| 2000-02-11 | $9.59 | $9.59 | 370,200 | — | — |
| 2000-02-10 | $10.25 | $10.25 | 577,400 | — | — |
| 2000-02-09 | $10.00 | $10.00 | 554,000 | — | — |
| 2000-02-08 | $10.09 | $10.09 | 662,000 | — | — |
| 2000-02-07 | $10.72 | $10.72 | 496,200 | — | — |
| 2000-02-04 | $10.38 | $10.38 | 179,000 | — | — |
| 2000-02-03 | $10.50 | $10.50 | 180,400 | — | — |
| 2000-02-02 | $10.78 | $10.78 | 181,200 | — | — |
| 2000-02-01 | $10.75 | $10.75 | 1,751,400 | — | — |
| 2000-01-31 | $10.28 | $10.28 | 80,800 | — | — |
| 2000-01-28 | $10.28 | $10.28 | 173,800 | — | — |
| 2000-01-27 | $10.25 | $10.25 | 264,600 | — | — |
| 2000-01-26 | $10.78 | $10.78 | 272,000 | — | — |
| 2000-01-25 | $10.88 | $10.88 | 397,000 | — | — |
| 2000-01-24 | $10.91 | $10.91 | 545,600 | — | — |
| 2000-01-21 | $10.78 | $10.78 | 456,800 | — | — |
| 2000-01-20 | $10.78 | $10.78 | 592,800 | — | — |
| 2000-01-19 | $10.53 | $10.53 | 567,600 | — | — |
| 2000-01-18 | $10.53 | $10.53 | 413,600 | — | — |
| 2000-01-14 | $10.38 | $10.38 | 888,400 | — | — |
| 2000-01-13 | $10.28 | $10.28 | 548,200 | — | — |
| 2000-01-12 | $9.81 | $9.81 | 837,800 | — | — |
| 2000-01-11 | $9.88 | $9.88 | 401,800 | — | — |
| 2000-01-10 | $9.97 | $9.97 | 357,600 | — | — |
| 2000-01-07 | $10.22 | $10.22 | 664,200 | — | — |
| 2000-01-06 | $9.63 | $9.63 | 535,000 | — | — |
| 2000-01-05 | $9.63 | $9.63 | 502,600 | — | — |
| 2000-01-04 | $9.81 | $9.81 | 307,200 | — | — |
| 2000-01-03 | $9.63 | $9.63 | 315,200 | — | — |