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
- 1996-02-23 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 | $8.88 | $9.65 | 78,100 | — | — |
| 2000-12-28 | $9.00 | $9.79 | 180,600 | — | — |
| 2000-12-27 | $9.00 | $9.79 | 64,000 | — | — |
| 2000-12-26 | $10.00 | $10.87 | 89,100 | — | — |
| 2000-12-22 | $8.88 | $9.65 | 48,200 | — | — |
| 2000-12-21 | $8.75 | $9.51 | 69,200 | — | — |
| 2000-12-20 | $8.94 | $9.72 | 64,200 | — | — |
| 2000-12-19 | $8.75 | $9.51 | 56,900 | — | — |
| 2000-12-18 | $9.47 | $10.22 | 24,900 | — | — |
| 2000-12-15 | $10.19 | $11.00 | 35,700 | — | — |
| 2000-12-14 | $10.94 | $11.81 | 11,600 | — | — |
| 2000-12-13 | $10.81 | $11.67 | 27,300 | — | — |
| 2000-12-12 | $11.25 | $12.14 | 8,200 | — | — |
| 2000-12-11 | $11.75 | $12.68 | 6,100 | — | — |
| 2000-12-08 | $11.75 | $12.68 | 12,500 | — | — |
| 2000-12-07 | $11.06 | $11.94 | 5,600 | — | — |
| 2000-12-06 | $11.63 | $12.55 | 18,700 | — | — |
| 2000-12-05 | $12.00 | $12.95 | 58,600 | — | — |
| 2000-12-04 | $10.88 | $11.74 | 10,100 | — | — |
| 2000-12-01 | $11.06 | $11.94 | 42,300 | — | — |
| 2000-11-30 | $10.19 | $11.00 | 23,400 | — | — |
| 2000-11-29 | $11.50 | $12.41 | 25,700 | — | — |
| 2000-11-28 | $11.50 | $12.41 | 55,100 | — | — |
| 2000-11-27 | $11.50 | $12.41 | 34,000 | — | — |
| 2000-11-24 | $12.00 | $12.95 | 4,600 | — | — |
| 2000-11-22 | $11.25 | $12.14 | 2,800 | — | — |
| 2000-11-21 | $11.25 | $12.14 | 7,000 | — | — |
| 2000-11-20 | $11.88 | $12.82 | 10,900 | — | — |
| 2000-11-17 | $11.50 | $12.41 | 11,200 | — | — |
| 2000-11-16 | $11.88 | $12.82 | 12,100 | — | — |
| 2000-11-15 | $11.88 | $12.82 | 28,200 | — | — |
| 2000-11-14 | $11.88 | $12.82 | 89,800 | — | — |
| 2000-11-13 | $11.75 | $12.68 | 2,900 | — | — |
| 2000-11-10 | $11.94 | $12.88 | 5,600 | — | — |
| 2000-11-09 | $12.00 | $12.95 | 18,700 | — | — |
| 2000-11-08 | $12.56 | $13.56 | 11,200 | — | — |
| 2000-11-07 | $12.75 | $13.76 | 27,300 | — | — |
| 2000-11-06 | $12.75 | $13.76 | 26,400 | — | — |
| 2000-11-03 | $13.00 | $14.03 | 32,400 | — | — |
| 2000-11-02 | $13.31 | $14.37 | 16,500 | — | — |
| 2000-11-01 | $13.19 | $14.23 | 17,700 | — | — |
| 2000-10-31 | $13.38 | $14.44 | 14,800 | — | — |
| 2000-10-30 | $13.50 | $14.57 | 11,300 | — | — |
| 2000-10-27 | $13.63 | $14.71 | 17,700 | — | — |
| 2000-10-26 | $13.94 | $15.04 | 8,600 | — | — |
| 2000-10-25 | $13.75 | $14.84 | 12,300 | — | — |
| 2000-10-24 | $13.63 | $14.71 | 21,800 | — | — |
| 2000-10-23 | $13.56 | $14.64 | 23,300 | — | — |
| 2000-10-20 | $13.63 | $14.71 | 8,200 | — | — |
| 2000-10-19 | $13.81 | $14.91 | 9,900 | — | — |
| 2000-10-18 | $13.75 | $14.84 | 31,400 | — | — |
| 2000-10-17 | $12.06 | $13.02 | 10,100 | — | — |
| 2000-10-16 | $12.00 | $12.95 | 4,200 | — | — |
| 2000-10-13 | $11.75 | $12.68 | 8,400 | — | — |
| 2000-10-12 | $11.75 | $12.68 | 8,300 | — | — |
| 2000-10-11 | $12.00 | $12.95 | 26,000 | — | — |
| 2000-10-10 | $13.00 | $14.03 | 2,100 | — | — |
| 2000-10-09 | $13.25 | $14.30 | 16,500 | — | — |
| 2000-10-06 | $12.75 | $13.76 | 13,600 | — | — |
| 2000-10-05 | $12.06 | $13.02 | 33,500 | — | — |
| 2000-10-04 | $12.06 | $13.02 | 25,500 | — | — |
| 2000-10-03 | $12.56 | $13.56 | 12,300 | — | — |
| 2000-10-02 | $13.33 | $14.39 | 2,700 | — | — |
| 2000-09-29 | $13.56 | $14.64 | 25,500 | — | — |
| 2000-09-28 | $13.88 | $14.98 | 9,200 | — | — |
| 2000-09-27 | $13.55 | $14.62 | 16,100 | — | — |
| 2000-09-26 | $14.00 | $15.11 | 13,600 | — | — |
| 2000-09-25 | $14.00 | $15.11 | 4,600 | — | — |
| 2000-09-22 | $13.75 | $14.84 | 6,800 | — | — |
| 2000-09-21 | $13.88 | $14.98 | 17,200 | — | — |
| 2000-09-20 | $13.88 | $14.98 | 18,700 | — | — |
| 2000-09-19 | $14.00 | $15.11 | 1,700 | — | — |
| 2000-09-18 | $13.81 | $14.83 | 3,800 | — | — |
| 2000-09-15 | $14.19 | $15.24 | 11,100 | — | — |
| 2000-09-14 | $14.25 | $15.30 | 14,300 | — | — |
| 2000-09-13 | $14.63 | $15.71 | 9,300 | — | — |
| 2000-09-12 | $14.31 | $15.37 | 8,300 | — | — |
| 2000-09-11 | $14.94 | $16.04 | 4,300 | — | — |
| 2000-09-08 | $14.88 | $15.97 | 5,100 | — | — |
| 2000-09-07 | $14.69 | $15.77 | 10,400 | — | — |
| 2000-09-06 | $15.06 | $16.18 | 1,500 | — | — |
| 2000-09-05 | $15.25 | $16.38 | 75,500 | — | — |
| 2000-09-01 | $14.88 | $15.97 | 12,600 | — | — |
| 2000-08-31 | $14.63 | $15.71 | 7,500 | — | — |
| 2000-08-30 | $14.88 | $15.97 | 900 | — | — |
| 2000-08-29 | $14.88 | $15.97 | 300 | — | — |
| 2000-08-28 | $15.00 | $16.11 | 700 | — | — |
| 2000-08-25 | $15.06 | $16.18 | 7,600 | — | — |
| 2000-08-24 | $14.94 | $16.04 | 15,800 | — | — |
| 2000-08-23 | $15.00 | $16.11 | 35,000 | — | — |
| 2000-08-22 | $14.56 | $15.64 | 7,000 | — | — |
| 2000-08-21 | $14.63 | $15.71 | 5,500 | — | — |
| 2000-08-18 | $14.94 | $16.04 | 1,500 | — | — |
| 2000-08-17 | $14.56 | $15.64 | 3,000 | — | — |
| 2000-08-16 | $14.50 | $15.57 | 4,200 | — | — |
| 2000-08-15 | $14.13 | $15.17 | 5,500 | — | — |
| 2000-08-14 | $14.50 | $15.57 | 800 | — | — |
| 2000-08-11 | $13.88 | $14.90 | 600 | — | — |
| 2000-08-10 | $13.63 | $14.63 | 29,200 | — | — |
| 2000-08-09 | $14.50 | $15.57 | 100 | — | — |
| 2000-08-08 | $14.00 | $15.03 | 100 | — | — |
| 2000-08-07 | $14.50 | $15.57 | 6,800 | — | — |
| 2000-08-04 | $14.50 | $15.57 | 0 | — | — |
| 2000-08-03 | $14.50 | $15.57 | 4,300 | — | — |
| 2000-08-02 | $14.19 | $15.24 | 6,600 | — | — |
| 2000-08-01 | $14.31 | $15.37 | 6,700 | — | — |
| 2000-07-31 | $14.75 | $15.84 | 5,400 | — | — |
| 2000-07-28 | $14.25 | $15.30 | 1,400 | — | — |
| 2000-07-27 | $14.25 | $15.30 | 8,200 | — | — |
| 2000-07-26 | $14.06 | $15.10 | 1,000 | — | — |
| 2000-07-25 | $14.38 | $15.44 | 15,900 | — | — |
| 2000-07-24 | $14.94 | $16.04 | 10,400 | — | — |
| 2000-07-21 | $14.88 | $15.97 | 23,500 | — | — |
| 2000-07-20 | $15.00 | $16.11 | 24,800 | — | — |
| 2000-07-19 | $14.94 | $16.04 | 22,000 | — | — |
| 2000-07-18 | $14.25 | $15.30 | 12,200 | — | — |
| 2000-07-17 | $14.03 | $15.07 | 7,200 | — | — |
| 2000-07-14 | $14.44 | $15.50 | 3,500 | — | — |
| 2000-07-13 | $14.75 | $15.84 | 900 | — | — |
| 2000-07-12 | $14.25 | $15.30 | 2,100 | — | — |
| 2000-07-11 | $14.44 | $15.50 | 11,200 | — | — |
| 2000-07-10 | $14.63 | $15.71 | 1,400 | — | — |
| 2000-07-07 | $13.94 | $14.97 | 20,300 | — | — |
| 2000-07-06 | $14.94 | $16.04 | 42,600 | — | — |
| 2000-07-05 | $14.75 | $15.84 | 5,000 | — | — |
| 2000-07-03 | $14.94 | $16.04 | 5,600 | — | — |
| 2000-06-30 | $13.88 | $14.90 | 68,600 | — | — |
| 2000-06-29 | $14.31 | $15.37 | 5,700 | — | — |
| 2000-06-28 | $14.19 | $15.24 | 4,000 | — | — |
| 2000-06-27 | $14.44 | $15.50 | 3,900 | — | — |
| 2000-06-26 | $14.00 | $15.03 | 10,900 | — | — |
| 2000-06-23 | $13.75 | $14.77 | 33,100 | — | — |
| 2000-06-22 | $14.25 | $15.30 | 11,300 | — | — |
| 2000-06-21 | $14.50 | $15.57 | 19,600 | — | — |
| 2000-06-20 | $14.88 | $15.97 | 7,300 | — | — |
| 2000-06-19 | $14.06 | $15.03 | 10,000 | — | — |
| 2000-06-16 | $14.00 | $14.96 | 21,400 | — | — |
| 2000-06-15 | $14.16 | $15.13 | 12,600 | — | — |
| 2000-06-14 | $14.63 | $15.63 | 2,400 | — | — |
| 2000-06-13 | $15.06 | $16.09 | 20,000 | — | — |
| 2000-06-12 | $14.56 | $15.56 | 3,200 | — | — |
| 2000-06-09 | $14.25 | $15.23 | 9,300 | — | — |
| 2000-06-08 | $14.44 | $15.43 | 5,500 | — | — |
| 2000-06-07 | $14.50 | $15.49 | 4,300 | — | — |
| 2000-06-06 | $14.25 | $15.23 | 7,600 | — | — |
| 2000-06-05 | $14.38 | $15.36 | 19,900 | — | — |
| 2000-06-02 | $14.19 | $15.16 | 15,100 | — | — |
| 2000-06-01 | $13.63 | $14.56 | 6,900 | — | — |
| 2000-05-31 | $13.75 | $14.69 | 8,400 | — | — |
| 2000-05-30 | $13.63 | $14.56 | 1,300 | — | — |
| 2000-05-26 | $13.31 | $14.22 | 1,800 | — | — |
| 2000-05-25 | $13.06 | $13.96 | 23,700 | — | — |
| 2000-05-24 | $13.50 | $14.43 | 41,200 | — | — |
| 2000-05-23 | $13.50 | $14.43 | 42,200 | — | — |
| 2000-05-22 | $13.44 | $14.36 | 22,400 | — | — |
| 2000-05-19 | $14.25 | $15.23 | 7,900 | — | — |
| 2000-05-18 | $15.00 | $16.03 | 32,400 | — | — |
| 2000-05-17 | $14.50 | $15.49 | 6,600 | — | — |
| 2000-05-16 | $14.56 | $15.56 | 12,100 | — | — |
| 2000-05-15 | $14.06 | $15.03 | 7,500 | — | — |
| 2000-05-12 | $13.88 | $14.83 | 4,100 | — | — |
| 2000-05-11 | $14.13 | $15.09 | 4,700 | — | — |
| 2000-05-10 | $13.53 | $14.46 | 600 | — | — |
| 2000-05-09 | $13.50 | $14.43 | 2,200 | — | — |
| 2000-05-08 | $13.88 | $14.83 | 4,200 | — | — |
| 2000-05-05 | $14.00 | $14.96 | 31,100 | — | — |
| 2000-05-04 | $13.50 | $14.43 | 50,600 | — | — |
| 2000-05-03 | $13.38 | $14.29 | 11,000 | — | — |
| 2000-05-02 | $13.78 | $14.73 | 6,200 | — | — |
| 2000-05-01 | $14.00 | $14.96 | 57,100 | — | — |
| 2000-04-28 | $14.00 | $14.96 | 9,600 | — | — |
| 2000-04-27 | $13.50 | $14.43 | 9,600 | — | — |
| 2000-04-26 | $13.50 | $14.43 | 2,500 | — | — |
| 2000-04-25 | $13.31 | $14.22 | 18,600 | — | — |
| 2000-04-24 | $13.00 | $13.89 | 8,300 | — | — |
| 2000-04-20 | $12.88 | $13.76 | 18,500 | — | — |
| 2000-04-19 | $13.88 | $14.83 | 22,800 | — | — |
| 2000-04-18 | $13.88 | $14.83 | 73,100 | — | — |
| 2000-04-17 | $13.50 | $14.43 | 13,800 | — | — |
| 2000-04-14 | $14.25 | $15.23 | 6,400 | — | — |
| 2000-04-13 | $14.56 | $15.56 | 21,100 | — | — |
| 2000-04-12 | $14.44 | $15.43 | 43,700 | — | — |
| 2000-04-11 | $14.38 | $15.36 | 3,000 | — | — |
| 2000-04-10 | $14.50 | $15.49 | 17,700 | — | — |
| 2000-04-07 | $15.00 | $16.03 | 21,700 | — | — |
| 2000-04-06 | $14.69 | $15.69 | 23,900 | — | — |
| 2000-04-05 | $14.56 | $15.56 | 32,000 | — | — |
| 2000-04-04 | $13.31 | $14.22 | 40,900 | — | — |
| 2000-04-03 | $13.34 | $14.26 | 400 | — | — |
| 2000-03-31 | $13.13 | $14.02 | 42,000 | — | — |
| 2000-03-30 | $12.50 | $13.36 | 18,100 | — | — |
| 2000-03-29 | $13.50 | $14.43 | 29,100 | — | — |
| 2000-03-28 | $12.63 | $13.49 | 8,800 | — | — |
| 2000-03-27 | $13.06 | $13.96 | 15,400 | — | — |
| 2000-03-24 | $12.56 | $13.42 | 49,100 | — | — |
| 2000-03-23 | $13.63 | $14.56 | 22,200 | — | — |
| 2000-03-22 | $13.25 | $14.16 | 11,400 | — | — |
| 2000-03-21 | $13.88 | $14.83 | 24,100 | — | — |
| 2000-03-20 | $13.75 | $14.62 | 3,600 | — | — |
| 2000-03-17 | $14.00 | $14.88 | 17,100 | — | — |
| 2000-03-16 | $13.44 | $14.29 | 139,300 | — | — |
| 2000-03-15 | $13.34 | $14.19 | 18,900 | — | — |
| 2000-03-14 | $13.00 | $13.82 | 65,700 | — | — |
| 2000-03-13 | $13.66 | $14.52 | 28,100 | — | — |
| 2000-03-10 | $13.88 | $14.75 | 24,500 | — | — |
| 2000-03-09 | $13.63 | $14.48 | 41,000 | — | — |
| 2000-03-08 | $14.38 | $15.28 | 25,000 | — | — |
| 2000-03-07 | $14.81 | $15.75 | 6,400 | — | — |
| 2000-03-06 | $14.50 | $15.41 | 5,600 | — | — |
| 2000-03-03 | $14.38 | $15.28 | 75,100 | — | — |
| 2000-03-02 | $14.50 | $15.41 | 6,700 | — | — |
| 2000-03-01 | $14.69 | $15.61 | 18,500 | — | — |
| 2000-02-29 | $15.00 | $15.95 | 58,000 | — | — |
| 2000-02-28 | $14.25 | $15.15 | 9,200 | — | — |
| 2000-02-25 | $14.31 | $15.22 | 12,300 | — | — |
| 2000-02-24 | $14.38 | $15.28 | 57,000 | — | — |
| 2000-02-23 | $14.63 | $15.55 | 15,500 | — | — |
| 2000-02-22 | $14.63 | $15.55 | 7,900 | — | — |
| 2000-02-18 | $14.38 | $15.28 | 7,300 | — | — |
| 2000-02-17 | $14.88 | $15.81 | 34,400 | — | — |
| 2000-02-16 | $15.06 | $16.01 | 38,300 | — | — |
| 2000-02-15 | $14.97 | $15.91 | 12,600 | — | — |
| 2000-02-14 | $14.38 | $15.28 | 13,600 | — | — |
| 2000-02-11 | $14.13 | $15.02 | 26,100 | — | — |
| 2000-02-10 | $14.94 | $15.88 | 47,500 | — | — |
| 2000-02-09 | $14.88 | $15.81 | 12,600 | — | — |
| 2000-02-08 | $14.94 | $15.88 | 14,600 | — | — |
| 2000-02-07 | $15.00 | $15.95 | 27,100 | — | — |
| 2000-02-04 | $15.00 | $15.95 | 24,700 | — | — |
| 2000-02-03 | $14.13 | $15.02 | 19,200 | — | — |
| 2000-02-02 | $14.00 | $14.88 | 20,900 | — | — |
| 2000-02-01 | $13.50 | $14.35 | 122,200 | — | — |
| 2000-01-31 | $13.63 | $14.48 | 18,200 | — | — |
| 2000-01-28 | $13.94 | $14.82 | 15,400 | — | — |
| 2000-01-27 | $13.98 | $14.87 | 77,400 | — | — |
| 2000-01-26 | $13.94 | $14.82 | 73,200 | — | — |
| 2000-01-25 | $14.13 | $15.02 | 85,000 | — | — |
| 2000-01-24 | $14.50 | $15.41 | 78,800 | — | — |
| 2000-01-21 | $14.63 | $15.55 | 154,600 | — | — |
| 2000-01-20 | $15.00 | $15.95 | 10,100 | — | — |
| 2000-01-19 | $14.94 | $15.88 | 52,900 | — | — |
| 2000-01-18 | $15.00 | $15.95 | 97,200 | — | — |
| 2000-01-14 | $15.50 | $16.48 | 59,900 | — | — |
| 2000-01-13 | $15.50 | $16.48 | 164,500 | — | — |
| 2000-01-12 | $15.50 | $16.48 | 82,800 | — | — |
| 2000-01-11 | $15.75 | $16.74 | 328,800 | — | — |
| 2000-01-10 | $11.75 | $12.49 | 6,200 | — | — |
| 2000-01-07 | $11.63 | $12.36 | 81,800 | — | — |
| 2000-01-06 | $11.25 | $11.96 | 90,200 | — | — |
| 2000-01-05 | $10.25 | $10.90 | 385,900 | — | — |
| 2000-01-04 | $10.13 | $10.76 | 49,400 | — | — |
| 2000-01-03 | $10.00 | $10.63 | 37,100 | — | — |