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 | $12.91 | $13.83 | 311,777 | — | — |
| 2000-12-28 | $12.81 | $13.72 | 185,018 | — | — |
| 2000-12-27 | $12.67 | $13.58 | 333,864 | — | — |
| 2000-12-26 | $12.22 | $13.10 | 142,124 | — | — |
| 2000-12-22 | $12.40 | $13.29 | 321,380 | — | — |
| 2000-12-21 | $11.68 | $12.51 | 521,123 | — | — |
| 2000-12-20 | $11.31 | $12.11 | 326,822 | — | — |
| 2000-12-19 | $11.83 | $12.68 | 329,063 | — | — |
| 2000-12-18 | $11.72 | $12.55 | 421,892 | — | — |
| 2000-12-15 | $11.70 | $12.53 | 271,445 | — | — |
| 2000-12-14 | $11.73 | $12.57 | 440,138 | — | — |
| 2000-12-13 | $12.03 | $12.89 | 787,126 | — | — |
| 2000-12-12 | $11.15 | $11.95 | 378,038 | — | — |
| 2000-12-11 | $11.38 | $12.20 | 596,026 | — | — |
| 2000-12-08 | $10.74 | $11.51 | 608,830 | — | — |
| 2000-12-07 | $10.72 | $11.49 | 991,350 | — | — |
| 2000-12-06 | $10.58 | $11.34 | 1,695,570 | — | — |
| 2000-12-05 | $11.46 | $12.28 | 898,201 | — | — |
| 2000-12-04 | $11.46 | $12.28 | 192,700 | — | — |
| 2000-12-01 | $11.64 | $12.47 | 625,155 | — | — |
| 2000-11-30 | $11.72 | $12.55 | 1,213,179 | — | — |
| 2000-11-29 | $11.91 | $12.76 | 203,904 | — | — |
| 2000-11-28 | $11.72 | $12.55 | 443,018 | — | — |
| 2000-11-27 | $11.64 | $12.47 | 321,380 | — | — |
| 2000-11-24 | $11.44 | $12.26 | 315,619 | — | — |
| 2000-11-22 | $11.21 | $12.01 | 470,227 | — | — |
| 2000-11-21 | $11.07 | $11.86 | 276,887 | — | — |
| 2000-11-20 | $11.07 | $11.86 | 210,626 | — | — |
| 2000-11-17 | $11.48 | $12.30 | 147,566 | — | — |
| 2000-11-16 | $11.42 | $12.23 | 90,908 | — | — |
| 2000-11-15 | $11.64 | $12.47 | 84,506 | — | — |
| 2000-11-14 | $11.73 | $12.57 | 118,117 | — | — |
| 2000-11-13 | $11.50 | $12.32 | 179,896 | — | — |
| 2000-11-10 | $11.66 | $12.49 | 256,720 | — | — |
| 2000-11-09 | $11.95 | $12.80 | 308,256 | — | — |
| 2000-11-08 | $12.05 | $12.91 | 170,933 | — | — |
| 2000-11-07 | $12.14 | $13.01 | 635,399 | — | — |
| 2000-11-06 | $11.87 | $12.72 | 297,693 | — | — |
| 2000-11-03 | $12.22 | $13.10 | 128,360 | — | — |
| 2000-11-02 | $12.30 | $13.18 | 358,512 | — | — |
| 2000-11-01 | $12.61 | $13.52 | 277,847 | — | — |
| 2000-10-31 | $12.54 | $13.43 | 404,927 | — | — |
| 2000-10-30 | $12.75 | $13.66 | 189,499 | — | — |
| 2000-10-27 | $12.95 | $13.87 | 156,529 | — | — |
| 2000-10-26 | $12.52 | $13.41 | 270,164 | — | — |
| 2000-10-25 | $12.67 | $13.58 | 227,911 | — | — |
| 2000-10-24 | $13.00 | $13.93 | 539,369 | — | — |
| 2000-10-23 | $13.12 | $14.06 | 626,436 | — | — |
| 2000-10-20 | $13.08 | $14.02 | 910,364 | — | — |
| 2000-10-19 | $12.61 | $13.52 | 986,868 | — | — |
| 2000-10-18 | $11.70 | $12.53 | 481,751 | — | — |
| 2000-10-17 | $11.73 | $12.57 | 355,631 | — | — |
| 2000-10-16 | $11.95 | $12.80 | 288,090 | — | — |
| 2000-10-13 | $12.52 | $13.41 | 815,295 | — | — |
| 2000-10-12 | $12.26 | $13.14 | 518,242 | — | — |
| 2000-10-11 | $12.83 | $13.75 | 469,907 | — | — |
| 2000-10-10 | $13.20 | $14.14 | 200,383 | — | — |
| 2000-10-09 | $12.85 | $13.77 | 251,599 | — | — |
| 2000-10-06 | $13.30 | $14.25 | 892,439 | — | — |
| 2000-10-05 | $13.73 | $14.71 | 475,989 | — | — |
| 2000-10-04 | $12.93 | $13.85 | 707,741 | — | — |
| 2000-10-03 | $13.12 | $14.06 | 1,390,835 | — | — |
| 2000-10-02 | $13.43 | $14.39 | 1,738,143 | — | — |
| 2000-09-29 | $12.71 | $13.62 | 967,022 | — | — |
| 2000-09-28 | $12.22 | $13.10 | 544,810 | — | — |
| 2000-09-27 | $11.77 | $12.62 | 325,542 | — | — |
| 2000-09-26 | $11.75 | $12.60 | 446,219 | — | — |
| 2000-09-25 | $11.60 | $12.43 | 476,629 | — | — |
| 2000-09-22 | $11.29 | $12.09 | 713,183 | — | — |
| 2000-09-21 | $10.93 | $11.72 | 1,205,497 | — | — |
| 2000-09-20 | $10.80 | $11.57 | 975,345 | — | — |
| 2000-09-19 | $11.29 | $12.09 | 452,621 | — | — |
| 2000-09-18 | $11.34 | $12.16 | 315,619 | — | — |
| 2000-09-15 | $11.18 | $11.98 | 370,676 | — | — |
| 2000-09-14 | $11.72 | $12.56 | 303,455 | — | — |
| 2000-09-13 | $11.68 | $12.51 | 340,266 | — | — |
| 2000-09-12 | $11.21 | $12.01 | 360,433 | — | — |
| 2000-09-11 | $11.19 | $11.99 | 152,368 | — | — |
| 2000-09-08 | $11.11 | $11.90 | 193,981 | — | — |
| 2000-09-07 | $11.25 | $12.05 | 100,511 | — | — |
| 2000-09-06 | $11.29 | $12.09 | 268,884 | — | — |
| 2000-09-05 | $11.11 | $11.90 | 260,561 | — | — |
| 2000-09-01 | $11.68 | $12.51 | 206,465 | — | — |
| 2000-08-31 | $11.46 | $12.28 | 202,943 | — | — |
| 2000-08-30 | $11.56 | $12.39 | 225,030 | — | — |
| 2000-08-29 | $11.38 | $12.20 | 369,075 | — | — |
| 2000-08-28 | $11.52 | $12.34 | 165,812 | — | — |
| 2000-08-25 | $11.73 | $12.57 | 216,388 | — | — |
| 2000-08-24 | $11.68 | $12.51 | 289,050 | — | — |
| 2000-08-23 | $11.59 | $12.42 | 331,944 | — | — |
| 2000-08-22 | $11.66 | $12.49 | 172,534 | — | — |
| 2000-08-21 | $11.64 | $12.47 | 234,633 | — | — |
| 2000-08-18 | $11.87 | $12.72 | 757,037 | — | — |
| 2000-08-17 | $11.93 | $12.78 | 1,686,607 | — | — |
| 2000-08-16 | $11.21 | $12.01 | 357,232 | — | — |
| 2000-08-15 | $10.93 | $11.72 | 449,100 | — | — |
| 2000-08-14 | $10.29 | $11.03 | 272,085 | — | — |
| 2000-08-11 | $10.23 | $10.96 | 237,514 | — | — |
| 2000-08-10 | $10.31 | $11.05 | 356,271 | — | — |
| 2000-08-09 | $10.17 | $10.90 | 903,002 | — | — |
| 2000-08-08 | $9.92 | $10.63 | 1,513,753 | — | — |
| 2000-08-07 | $10.11 | $10.84 | 348,269 | — | — |
| 2000-08-04 | $10.33 | $11.07 | 575,220 | — | — |
| 2000-08-03 | $10.56 | $11.32 | 724,386 | — | — |
| 2000-08-02 | $10.15 | $10.88 | 963,181 | — | — |
| 2000-08-01 | $10.17 | $10.90 | 241,035 | — | — |
| 2000-07-31 | $10.54 | $11.30 | 643,081 | — | — |
| 2000-07-28 | $9.61 | $10.29 | 2,761,503 | — | — |
| 2000-07-27 | $10.58 | $11.34 | 242,316 | — | — |
| 2000-07-26 | $10.56 | $11.32 | 1,091,221 | — | — |
| 2000-07-25 | $10.68 | $11.44 | 694,297 | — | — |
| 2000-07-24 | $10.33 | $11.07 | 1,207,737 | — | — |
| 2000-07-21 | $10.72 | $11.49 | 291,931 | — | — |
| 2000-07-20 | $11.32 | $12.13 | 170,933 | — | — |
| 2000-07-19 | $11.17 | $11.97 | 256,400 | — | — |
| 2000-07-18 | $11.25 | $12.05 | 232,713 | — | — |
| 2000-07-17 | $11.58 | $12.41 | 240,715 | — | — |
| 2000-07-14 | $11.52 | $12.34 | 155,889 | — | — |
| 2000-07-13 | $11.46 | $12.28 | 517,282 | — | — |
| 2000-07-12 | $10.90 | $11.67 | 843,143 | — | — |
| 2000-07-11 | $11.13 | $11.93 | 206,465 | — | — |
| 2000-07-10 | $11.19 | $11.99 | 370,996 | — | — |
| 2000-07-07 | $11.85 | $12.70 | 120,038 | — | — |
| 2000-07-06 | $11.87 | $12.72 | 463,825 | — | — |
| 2000-07-05 | $11.95 | $12.80 | 918,367 | — | — |
| 2000-07-03 | $12.22 | $13.10 | 533,607 | — | — |
| 2000-06-30 | $12.14 | $13.01 | 482,391 | — | — |
| 2000-06-29 | $11.52 | $12.34 | 291,611 | — | — |
| 2000-06-28 | $11.81 | $12.66 | 523,043 | — | — |
| 2000-06-27 | $11.60 | $12.43 | 430,855 | — | — |
| 2000-06-26 | $11.25 | $12.05 | 197,502 | — | — |
| 2000-06-23 | $10.99 | $11.78 | 159,410 | — | — |
| 2000-06-22 | $11.31 | $12.11 | 366,835 | — | — |
| 2000-06-21 | $11.17 | $11.97 | 580,341 | — | — |
| 2000-06-20 | $10.90 | $11.67 | 630,917 | — | — |
| 2000-06-19 | $11.46 | $12.28 | 230,152 | — | — |
| 2000-06-16 | $11.13 | $11.93 | 353,070 | — | — |
| 2000-06-15 | $11.42 | $12.24 | 833,861 | — | — |
| 2000-06-14 | $11.05 | $11.84 | 685,334 | — | — |
| 2000-06-13 | $11.03 | $11.82 | 335,465 | — | — |
| 2000-06-12 | $11.19 | $11.99 | 133,162 | — | — |
| 2000-06-09 | $11.29 | $12.09 | 180,216 | — | — |
| 2000-06-08 | $10.78 | $11.55 | 280,408 | — | — |
| 2000-06-07 | $10.99 | $11.78 | 641,801 | — | — |
| 2000-06-06 | $10.95 | $11.74 | 313,378 | — | — |
| 2000-06-05 | $11.56 | $12.39 | 287,130 | — | — |
| 2000-06-02 | $11.93 | $12.78 | 307,936 | — | — |
| 2000-06-01 | $11.52 | $12.34 | 460,304 | — | — |
| 2000-05-31 | $11.73 | $12.57 | 1,185,330 | — | — |
| 2000-05-30 | $10.66 | $11.42 | 735,910 | — | — |
| 2000-05-26 | $9.76 | $10.46 | 112,995 | — | — |
| 2000-05-25 | $9.84 | $10.54 | 552,173 | — | — |
| 2000-05-24 | $9.80 | $10.50 | 394,363 | — | — |
| 2000-05-23 | $9.41 | $10.08 | 524,644 | — | — |
| 2000-05-22 | $9.35 | $10.02 | 934,692 | — | — |
| 2000-05-19 | $9.29 | $9.96 | 263,762 | — | — |
| 2000-05-18 | $9.57 | $10.25 | 568,498 | — | — |
| 2000-05-17 | $9.68 | $10.38 | 686,294 | — | — |
| 2000-05-16 | $10.27 | $11.01 | 322,981 | — | — |
| 2000-05-15 | $10.19 | $10.92 | 895,320 | — | — |
| 2000-05-12 | $10.04 | $10.75 | 377,078 | — | — |
| 2000-05-11 | $10.15 | $10.88 | 1,073,615 | — | — |
| 2000-05-10 | $9.84 | $10.54 | 2,311,442 | — | — |
| 2000-05-09 | $10.33 | $11.07 | 2,071,367 | — | — |
| 2000-05-08 | $10.54 | $11.30 | 1,449,733 | — | — |
| 2000-05-05 | $10.74 | $11.51 | 1,257,353 | — | — |
| 2000-05-04 | $11.01 | $11.80 | 862,349 | — | — |
| 2000-05-03 | $10.29 | $11.03 | 2,099,856 | — | — |
| 2000-05-02 | $11.17 | $11.97 | 760,238 | — | — |
| 2000-05-01 | $11.99 | $12.85 | 217,988 | — | — |
| 2000-04-28 | $12.18 | $13.06 | 303,135 | — | — |
| 2000-04-27 | $12.46 | $13.35 | 673,490 | — | — |
| 2000-04-26 | $12.28 | $13.16 | 418,371 | — | — |
| 2000-04-25 | $12.65 | $13.56 | 810,493 | — | — |
| 2000-04-24 | $11.79 | $12.64 | 804,731 | — | — |
| 2000-04-20 | $11.34 | $12.16 | 487,512 | — | — |
| 2000-04-19 | $11.29 | $12.09 | 941,734 | — | — |
| 2000-04-18 | $11.19 | $11.99 | 1,239,107 | — | — |
| 2000-04-17 | $11.38 | $12.20 | 1,388,914 | — | — |
| 2000-04-14 | $10.95 | $11.74 | 1,263,115 | — | — |
| 2000-04-13 | $11.54 | $12.37 | 371,316 | — | — |
| 2000-04-12 | $12.36 | $13.24 | 1,282,321 | — | — |
| 2000-04-11 | $11.29 | $12.09 | 977,265 | — | — |
| 2000-04-10 | $11.79 | $12.64 | 314,978 | — | — |
| 2000-04-07 | $12.28 | $13.16 | 162,611 | — | — |
| 2000-04-06 | $12.25 | $13.13 | 451,981 | — | — |
| 2000-04-05 | $12.16 | $13.03 | 750,314 | — | — |
| 2000-04-04 | $12.79 | $13.70 | 1,030,722 | — | — |
| 2000-04-03 | $13.04 | $13.98 | 919,327 | — | — |
| 2000-03-31 | $12.89 | $13.81 | 746,793 | — | — |
| 2000-03-30 | $11.68 | $12.51 | 677,652 | — | — |
| 2000-03-29 | $11.52 | $12.34 | 831,300 | — | — |
| 2000-03-28 | $11.42 | $12.24 | 851,146 | — | — |
| 2000-03-27 | $11.93 | $12.78 | 1,252,231 | — | — |
| 2000-03-24 | $11.81 | $12.66 | 1,857,220 | — | — |
| 2000-03-23 | $11.85 | $12.70 | 1,431,807 | — | — |
| 2000-03-22 | $11.72 | $12.55 | 2,076,489 | — | — |
| 2000-03-21 | $11.97 | $12.83 | 923,168 | — | — |
| 2000-03-20 | $12.09 | $12.95 | 752,875 | — | — |
| 2000-03-17 | $12.28 | $13.16 | 266,003 | — | — |
| 2000-03-16 | $12.71 | $13.62 | 938,533 | — | — |
| 2000-03-15 | $11.89 | $12.74 | 1,115,228 | — | — |
| 2000-03-14 | $11.40 | $12.22 | 1,386,673 | — | — |
| 2000-03-13 | $11.32 | $12.13 | 2,456,447 | — | — |
| 2000-03-10 | $11.91 | $12.76 | 1,452,294 | — | — |
| 2000-03-09 | $12.44 | $13.33 | 1,086,740 | — | — |
| 2000-03-08 | $12.26 | $13.14 | 413,889 | — | — |
| 2000-03-07 | $12.01 | $12.87 | 504,158 | — | — |
| 2000-03-06 | $12.22 | $13.10 | 741,672 | — | — |
| 2000-03-03 | $12.28 | $13.16 | 1,070,414 | — | — |
| 2000-03-02 | $11.99 | $12.85 | 882,516 | — | — |
| 2000-03-01 | $12.69 | $13.60 | 1,780,396 | — | — |
| 2000-02-29 | $12.50 | $13.39 | 873,873 | — | — |
| 2000-02-28 | $12.93 | $13.85 | 1,138,596 | — | — |
| 2000-02-25 | $13.04 | $13.98 | 643,081 | — | — |
| 2000-02-24 | $12.38 | $13.26 | 391,162 | — | — |
| 2000-02-23 | $13.22 | $14.16 | 601,788 | — | — |
| 2000-02-22 | $12.50 | $13.39 | 1,196,214 | — | — |
| 2000-02-18 | $12.34 | $13.22 | 417,090 | — | — |
| 2000-02-17 | $13.45 | $14.42 | 537,768 | — | — |
| 2000-02-16 | $13.51 | $14.48 | 421,252 | — | — |
| 2000-02-15 | $14.29 | $15.32 | 277,847 | — | — |
| 2000-02-14 | $13.88 | $14.88 | 384,440 | — | — |
| 2000-02-11 | $14.53 | $15.57 | 456,463 | — | — |
| 2000-02-10 | $14.57 | $15.61 | 337,706 | — | — |
| 2000-02-09 | $14.18 | $15.19 | 320,740 | — | — |
| 2000-02-08 | $14.94 | $16.01 | 346,028 | — | — |
| 2000-02-07 | $14.88 | $15.94 | 609,150 | — | — |
| 2000-02-04 | $15.15 | $16.24 | 599,227 | — | — |
| 2000-02-03 | $15.09 | $16.17 | 573,619 | — | — |
| 2000-02-02 | $14.64 | $15.69 | 631,877 | — | — |
| 2000-02-01 | $13.82 | $14.81 | 501,917 | — | — |
| 2000-01-31 | $13.47 | $14.44 | 962,221 | — | — |
| 2000-01-28 | $13.43 | $14.39 | 574,580 | — | — |
| 2000-01-27 | $14.55 | $15.59 | 521,763 | — | — |
| 2000-01-26 | $14.55 | $15.59 | 560,175 | — | — |
| 2000-01-25 | $14.27 | $15.29 | 798,970 | — | — |
| 2000-01-24 | $15.15 | $16.24 | 648,203 | — | — |
| 2000-01-21 | $15.50 | $16.61 | 870,032 | — | — |
| 2000-01-20 | $15.58 | $16.70 | 897,560 | — | — |
| 2000-01-19 | $16.07 | $17.22 | 1,945,248 | — | — |
| 2000-01-18 | $15.15 | $16.24 | 1,827,451 | — | — |
| 2000-01-14 | $15.25 | $16.34 | 1,051,849 | — | — |
| 2000-01-13 | $14.92 | $15.98 | 772,081 | — | — |
| 2000-01-12 | $14.12 | $15.13 | 1,632,510 | — | — |
| 2000-01-11 | $13.57 | $14.54 | 2,255,745 | — | — |
| 2000-01-10 | $14.94 | $16.01 | 2,497,100 | — | — |
| 2000-01-07 | $13.24 | $14.19 | 788,086 | — | — |
| 2000-01-06 | $13.67 | $14.65 | 1,177,008 | — | — |
| 2000-01-05 | $13.16 | $14.10 | 884,436 | — | — |
| 2000-01-04 | $13.51 | $14.48 | 1,134,755 | — | — |
| 2000-01-03 | $14.60 | $15.65 | 2,490,058 | — | — |