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
- 1987-07-23 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 | $11.42 | $11.42 | 100,800 | — | — |
| 2000-12-28 | $12.04 | $12.04 | 263,700 | — | — |
| 2000-12-27 | $11.50 | $11.50 | 220,950 | — | — |
| 2000-12-26 | $10.58 | $10.58 | 99,300 | — | — |
| 2000-12-22 | $10.46 | $10.46 | 94,950 | — | — |
| 2000-12-21 | $10.75 | $10.75 | 167,400 | — | — |
| 2000-12-20 | $10.13 | $10.13 | 206,100 | — | — |
| 2000-12-19 | $10.66 | $10.66 | 115,500 | — | — |
| 2000-12-18 | $10.71 | $10.71 | 108,000 | — | — |
| 2000-12-15 | $11.38 | $11.37 | 96,000 | — | — |
| 2000-12-14 | $11.29 | $11.29 | 38,700 | — | — |
| 2000-12-13 | $11.33 | $11.33 | 148,500 | — | — |
| 2000-12-12 | $11.33 | $11.33 | 61,800 | — | — |
| 2000-12-11 | $11.13 | $11.12 | 286,050 | — | — |
| 2000-12-08 | $11.21 | $11.21 | 83,850 | — | — |
| 2000-12-07 | $10.25 | $10.25 | 44,100 | — | — |
| 2000-12-06 | $9.92 | $9.92 | 59,250 | — | — |
| 2000-12-05 | $10.42 | $10.42 | 70,050 | — | — |
| 2000-12-04 | $9.83 | $9.83 | 53,250 | — | — |
| 2000-12-01 | $9.63 | $9.63 | 18,000 | — | — |
| 2000-11-30 | $9.58 | $9.58 | 81,450 | — | — |
| 2000-11-29 | $9.29 | $9.29 | 29,250 | — | — |
| 2000-11-28 | $9.00 | $9.00 | 163,950 | — | — |
| 2000-11-27 | $9.17 | $9.17 | 206,850 | — | — |
| 2000-11-24 | $9.38 | $9.37 | 40,500 | — | — |
| 2000-11-22 | $9.83 | $9.83 | 37,200 | — | — |
| 2000-11-21 | $9.96 | $9.96 | 196,650 | — | — |
| 2000-11-20 | $10.13 | $10.13 | 252,900 | — | — |
| 2000-11-17 | $10.25 | $10.25 | 64,650 | — | — |
| 2000-11-16 | $10.29 | $10.29 | 37,050 | — | — |
| 2000-11-15 | $10.25 | $10.25 | 32,700 | — | — |
| 2000-11-14 | $10.33 | $10.33 | 20,850 | — | — |
| 2000-11-13 | $10.08 | $10.08 | 28,650 | — | — |
| 2000-11-10 | $10.17 | $10.17 | 186,600 | — | — |
| 2000-11-09 | $9.96 | $9.96 | 84,000 | — | — |
| 2000-11-08 | $9.75 | $9.75 | 93,300 | — | — |
| 2000-11-07 | $9.83 | $9.83 | 67,350 | — | — |
| 2000-11-06 | $10.04 | $10.04 | 43,950 | — | — |
| 2000-11-03 | $10.17 | $10.17 | 29,100 | — | — |
| 2000-11-02 | $10.50 | $10.50 | 66,150 | — | — |
| 2000-11-01 | $9.33 | $9.33 | 64,800 | — | — |
| 2000-10-31 | $9.79 | $9.79 | 60,750 | — | — |
| 2000-10-30 | $10.25 | $10.25 | 25,500 | — | — |
| 2000-10-27 | $10.38 | $10.38 | 84,750 | — | — |
| 2000-10-26 | $9.58 | $9.58 | 44,700 | — | — |
| 2000-10-25 | $9.67 | $9.67 | 40,500 | — | — |
| 2000-10-24 | $10.33 | $10.33 | 79,800 | — | — |
| 2000-10-23 | $9.50 | $9.50 | 68,250 | — | — |
| 2000-10-20 | $9.75 | $9.75 | 54,600 | — | — |
| 2000-10-19 | $9.67 | $9.67 | 34,200 | — | — |
| 2000-10-18 | $9.58 | $9.58 | 28,800 | — | — |
| 2000-10-17 | $9.38 | $9.37 | 61,500 | — | — |
| 2000-10-16 | $9.38 | $9.37 | 159,000 | — | — |
| 2000-10-13 | $9.58 | $9.58 | 35,100 | — | — |
| 2000-10-12 | $9.25 | $9.25 | 40,950 | — | — |
| 2000-10-11 | $9.17 | $9.17 | 130,200 | — | — |
| 2000-10-10 | $9.08 | $9.08 | 47,250 | — | — |
| 2000-10-09 | $8.79 | $8.79 | 52,950 | — | — |
| 2000-10-06 | $9.17 | $9.17 | 47,100 | — | — |
| 2000-10-05 | $9.67 | $9.67 | 46,650 | — | — |
| 2000-10-04 | $9.50 | $9.50 | 77,550 | — | — |
| 2000-10-03 | $8.81 | $8.81 | 92,400 | — | — |
| 2000-10-02 | $8.63 | $8.63 | 274,800 | — | — |
| 2000-09-29 | $9.13 | $9.13 | 165,000 | — | — |
| 2000-09-28 | $8.79 | $8.79 | 266,550 | — | — |
| 2000-09-27 | $8.75 | $8.75 | 216,600 | — | — |
| 2000-09-26 | $9.00 | $9.00 | 118,200 | — | — |
| 2000-09-25 | $9.46 | $9.46 | 32,250 | — | — |
| 2000-09-22 | $9.38 | $9.37 | 123,750 | — | — |
| 2000-09-21 | $9.58 | $9.58 | 105,750 | — | — |
| 2000-09-20 | $9.33 | $9.33 | 129,000 | — | — |
| 2000-09-19 | $9.08 | $9.08 | 182,550 | — | — |
| 2000-09-18 | $9.00 | $9.00 | 141,000 | — | — |
| 2000-09-15 | $8.67 | $8.67 | 307,200 | — | — |
| 2000-09-14 | $8.25 | $8.25 | 215,550 | — | — |
| 2000-09-13 | $8.08 | $8.08 | 233,700 | — | — |
| 2000-09-12 | $8.92 | $8.92 | 131,100 | — | — |
| 2000-09-11 | $9.00 | $9.00 | 115,050 | — | — |
| 2000-09-08 | $9.21 | $9.21 | 77,700 | — | — |
| 2000-09-07 | $9.46 | $9.46 | 73,500 | — | — |
| 2000-09-06 | $9.25 | $9.25 | 38,400 | — | — |
| 2000-09-05 | $9.21 | $9.21 | 49,800 | — | — |
| 2000-09-01 | $9.17 | $9.17 | 150,000 | — | — |
| 2000-08-31 | $9.00 | $9.00 | 289,500 | — | — |
| 2000-08-30 | $8.79 | $8.79 | 97,200 | — | — |
| 2000-08-29 | $8.63 | $8.63 | 448,200 | — | — |
| 2000-08-28 | $8.71 | $8.71 | 53,700 | — | — |
| 2000-08-25 | $8.67 | $8.67 | 94,950 | — | — |
| 2000-08-24 | $8.50 | $8.50 | 81,900 | — | — |
| 2000-08-23 | $8.08 | $8.08 | 242,400 | — | — |
| 2000-08-22 | $8.75 | $8.75 | 89,250 | — | — |
| 2000-08-21 | $9.00 | $9.00 | 90,150 | — | — |
| 2000-08-18 | $8.96 | $8.96 | 57,000 | — | — |
| 2000-08-17 | $9.13 | $9.13 | 57,000 | — | — |
| 2000-08-16 | $8.81 | $8.81 | 210,600 | — | — |
| 2000-08-15 | $8.50 | $8.50 | 213,450 | — | — |
| 2000-08-14 | $8.71 | $8.71 | 118,950 | — | — |
| 2000-08-11 | $8.67 | $8.67 | 87,600 | — | — |
| 2000-08-10 | $8.50 | $8.50 | 147,300 | — | — |
| 2000-08-09 | $8.71 | $8.71 | 171,750 | — | — |
| 2000-08-08 | $8.71 | $8.71 | 137,400 | — | — |
| 2000-08-07 | $8.88 | $8.88 | 94,950 | — | — |
| 2000-08-04 | $8.75 | $8.75 | 231,900 | — | — |
| 2000-08-03 | $8.75 | $8.75 | 493,050 | — | — |
| 2000-08-02 | $8.58 | $8.58 | 82,050 | — | — |
| 2000-08-01 | $8.50 | $8.50 | 154,500 | — | — |
| 2000-07-31 | $8.92 | $8.92 | 1,058,250 | — | — |
| 2000-07-28 | $8.67 | $8.67 | 259,800 | — | — |
| 2000-07-27 | $8.71 | $8.71 | 1,269,750 | — | — |
| 2000-07-26 | $9.54 | $9.54 | 471,600 | — | — |
| 2000-07-25 | $9.79 | $9.79 | 410,250 | — | — |
| 2000-07-24 | $10.46 | $10.46 | 153,900 | — | — |
| 2000-07-21 | $10.46 | $10.46 | 210,000 | — | — |
| 2000-07-20 | $10.71 | $10.71 | 421,500 | — | — |
| 2000-07-19 | $10.88 | $10.88 | 140,550 | — | — |
| 2000-07-18 | $11.08 | $11.08 | 261,450 | — | — |
| 2000-07-17 | $11.29 | $11.29 | 334,950 | — | — |
| 2000-07-14 | $10.96 | $10.96 | 456,600 | — | — |
| 2000-07-13 | $10.96 | $10.96 | 919,650 | — | — |
| 2000-07-12 | $11.04 | $11.04 | 9,182,400 | — | — |
| 2000-07-11 | $17.04 | $17.04 | 275,700 | — | — |
| 2000-07-10 | $17.21 | $17.21 | 65,550 | — | — |
| 2000-07-07 | $17.25 | $17.25 | 127,200 | — | — |
| 2000-07-06 | $17.42 | $17.42 | 108,600 | — | — |
| 2000-07-05 | $17.33 | $17.33 | 152,700 | — | — |
| 2000-07-03 | $17.17 | $17.17 | 51,750 | — | — |
| 2000-06-30 | $17.25 | $17.25 | 417,450 | — | — |
| 2000-06-29 | $17.25 | $17.25 | 70,650 | — | — |
| 2000-06-28 | $17.00 | $17.00 | 133,500 | — | — |
| 2000-06-27 | $17.46 | $17.46 | 138,000 | — | — |
| 2000-06-26 | $17.67 | $17.67 | 53,550 | — | — |
| 2000-06-23 | $17.33 | $17.33 | 188,550 | — | — |
| 2000-06-22 | $17.04 | $17.04 | 108,000 | — | — |
| 2000-06-21 | $17.04 | $17.04 | 10,500 | — | — |
| 2000-06-20 | $17.17 | $17.17 | 85,500 | — | — |
| 2000-06-19 | $16.71 | $16.71 | 37,650 | — | — |
| 2000-06-16 | $16.67 | $16.67 | 119,850 | — | — |
| 2000-06-15 | $17.29 | $17.29 | 313,200 | — | — |
| 2000-06-14 | $16.96 | $16.96 | 329,400 | — | — |
| 2000-06-13 | $16.75 | $16.75 | 77,250 | — | — |
| 2000-06-12 | $16.58 | $16.58 | 31,500 | — | — |
| 2000-06-09 | $16.67 | $16.67 | 60,600 | — | — |
| 2000-06-08 | $16.33 | $16.33 | 36,750 | — | — |
| 2000-06-07 | $16.83 | $16.83 | 146,550 | — | — |
| 2000-06-06 | $16.96 | $16.96 | 82,650 | — | — |
| 2000-06-05 | $17.17 | $17.17 | 67,500 | — | — |
| 2000-06-02 | $17.67 | $17.67 | 303,150 | — | — |
| 2000-06-01 | $16.38 | $16.38 | 151,050 | — | — |
| 2000-05-31 | $16.08 | $16.08 | 267,750 | — | — |
| 2000-05-30 | $15.92 | $15.92 | 109,200 | — | — |
| 2000-05-26 | $16.04 | $16.04 | 129,300 | — | — |
| 2000-05-25 | $16.08 | $16.08 | 216,750 | — | — |
| 2000-05-24 | $16.08 | $16.08 | 321,900 | — | — |
| 2000-05-23 | $15.88 | $15.88 | 384,450 | — | — |
| 2000-05-22 | $15.75 | $15.75 | 146,250 | — | — |
| 2000-05-19 | $16.00 | $16.00 | 105,150 | — | — |
| 2000-05-18 | $15.75 | $15.75 | 132,300 | — | — |
| 2000-05-17 | $16.04 | $16.04 | 101,850 | — | — |
| 2000-05-16 | $16.42 | $16.42 | 111,300 | — | — |
| 2000-05-15 | $16.42 | $16.42 | 127,350 | — | — |
| 2000-05-12 | $16.50 | $16.50 | 101,400 | — | — |
| 2000-05-11 | $17.33 | $17.33 | 80,850 | — | — |
| 2000-05-10 | $17.08 | $17.08 | 161,250 | — | — |
| 2000-05-09 | $17.33 | $17.33 | 70,650 | — | — |
| 2000-05-08 | $17.38 | $17.37 | 238,500 | — | — |
| 2000-05-05 | $16.96 | $16.96 | 134,100 | — | — |
| 2000-05-04 | $17.17 | $17.17 | 77,700 | — | — |
| 2000-05-03 | $17.25 | $17.25 | 71,850 | — | — |
| 2000-05-02 | $17.08 | $17.08 | 187,050 | — | — |
| 2000-05-01 | $17.38 | $17.37 | 66,150 | — | — |
| 2000-04-28 | $17.42 | $17.42 | 52,350 | — | — |
| 2000-04-27 | $17.33 | $17.33 | 145,500 | — | — |
| 2000-04-26 | $17.58 | $17.58 | 78,450 | — | — |
| 2000-04-25 | $17.33 | $17.33 | 61,200 | — | — |
| 2000-04-24 | $17.42 | $17.42 | 55,200 | — | — |
| 2000-04-20 | $17.38 | $17.37 | 345,000 | — | — |
| 2000-04-19 | $17.92 | $17.92 | 49,950 | — | — |
| 2000-04-18 | $17.83 | $17.83 | 86,700 | — | — |
| 2000-04-17 | $17.17 | $17.17 | 522,300 | — | — |
| 2000-04-14 | $17.92 | $17.92 | 106,800 | — | — |
| 2000-04-13 | $18.08 | $18.08 | 67,350 | — | — |
| 2000-04-12 | $17.50 | $17.50 | 55,800 | — | — |
| 2000-04-11 | $17.75 | $17.75 | 148,950 | — | — |
| 2000-04-10 | $18.25 | $18.25 | 223,800 | — | — |
| 2000-04-07 | $18.38 | $18.37 | 251,250 | — | — |
| 2000-04-06 | $18.33 | $18.33 | 227,850 | — | — |
| 2000-04-05 | $18.25 | $18.25 | 115,950 | — | — |
| 2000-04-04 | $18.29 | $18.29 | 144,450 | — | — |
| 2000-04-03 | $18.21 | $18.21 | 239,550 | — | — |
| 2000-03-31 | $16.71 | $16.71 | 196,200 | — | — |
| 2000-03-30 | $17.25 | $17.25 | 234,150 | — | — |
| 2000-03-29 | $15.04 | $15.04 | 133,950 | — | — |
| 2000-03-28 | $16.08 | $16.08 | 399,150 | — | — |
| 2000-03-27 | $17.13 | $17.13 | 198,300 | — | — |
| 2000-03-24 | $17.67 | $17.67 | 136,050 | — | — |
| 2000-03-23 | $18.17 | $18.17 | 98,250 | — | — |
| 2000-03-22 | $17.88 | $17.88 | 811,200 | — | — |
| 2000-03-21 | $17.92 | $17.92 | 59,400 | — | — |
| 2000-03-20 | $17.58 | $17.58 | 29,100 | — | — |
| 2000-03-17 | $17.38 | $17.37 | 103,650 | — | — |
| 2000-03-16 | $16.42 | $16.42 | 136,200 | — | — |
| 2000-03-15 | $18.54 | $18.54 | 274,800 | — | — |
| 2000-03-14 | $18.33 | $18.33 | 524,700 | — | — |
| 2000-03-13 | $18.67 | $18.67 | 84,750 | — | — |
| 2000-03-10 | $18.63 | $18.62 | 82,050 | — | — |
| 2000-03-09 | $18.75 | $18.75 | 230,700 | — | — |
| 2000-03-08 | $19.13 | $19.13 | 216,450 | — | — |
| 2000-03-07 | $18.46 | $18.46 | 160,200 | — | — |
| 2000-03-06 | $18.17 | $18.17 | 272,100 | — | — |
| 2000-03-03 | $18.58 | $18.58 | 61,500 | — | — |
| 2000-03-02 | $18.33 | $18.33 | 169,350 | — | — |
| 2000-03-01 | $18.42 | $18.42 | 128,550 | — | — |
| 2000-02-29 | $18.33 | $18.33 | 142,350 | — | — |
| 2000-02-28 | $18.17 | $18.17 | 725,100 | — | — |
| 2000-02-25 | $17.67 | $17.67 | 67,950 | — | — |
| 2000-02-24 | $18.08 | $18.08 | 131,400 | — | — |
| 2000-02-23 | $18.08 | $18.08 | 148,800 | — | — |
| 2000-02-22 | $18.38 | $18.37 | 137,700 | — | — |
| 2000-02-18 | $18.50 | $18.50 | 110,250 | — | — |
| 2000-02-17 | $18.33 | $18.33 | 69,300 | — | — |
| 2000-02-16 | $18.50 | $18.50 | 68,250 | — | — |
| 2000-02-15 | $19.54 | $19.54 | 70,950 | — | — |
| 2000-02-14 | $20.17 | $20.17 | 621,600 | — | — |
| 2000-02-11 | $20.50 | $20.50 | 288,750 | — | — |
| 2000-02-10 | $20.46 | $20.46 | 1,174,800 | — | — |
| 2000-02-09 | $19.38 | $19.38 | 798,900 | — | — |
| 2000-02-08 | $18.96 | $18.96 | 1,119,900 | — | — |
| 2000-02-07 | $17.96 | $17.96 | 57,300 | — | — |
| 2000-02-04 | $17.92 | $17.92 | 168,150 | — | — |
| 2000-02-03 | $17.71 | $17.71 | 336,600 | — | — |
| 2000-02-02 | $17.42 | $17.42 | 371,250 | — | — |
| 2000-02-01 | $18.58 | $18.58 | 126,750 | — | — |
| 2000-01-31 | $17.17 | $17.17 | 324,600 | — | — |
| 2000-01-28 | $17.38 | $17.37 | 219,900 | — | — |
| 2000-01-27 | $17.21 | $17.21 | 89,700 | — | — |
| 2000-01-26 | $17.33 | $17.33 | 316,800 | — | — |
| 2000-01-25 | $17.38 | $17.37 | 334,050 | — | — |
| 2000-01-24 | $17.67 | $17.67 | 86,250 | — | — |
| 2000-01-21 | $17.65 | $17.65 | 120,450 | — | — |
| 2000-01-20 | $17.67 | $17.67 | 174,900 | — | — |
| 2000-01-19 | $17.67 | $17.67 | 379,800 | — | — |
| 2000-01-18 | $17.71 | $17.71 | 53,850 | — | — |
| 2000-01-14 | $17.75 | $17.75 | 215,100 | — | — |
| 2000-01-13 | $18.58 | $18.58 | 59,250 | — | — |
| 2000-01-12 | $18.00 | $18.00 | 143,400 | — | — |
| 2000-01-11 | $18.42 | $18.42 | 237,450 | — | — |
| 2000-01-10 | $18.00 | $18.00 | 145,350 | — | — |
| 2000-01-07 | $17.63 | $17.63 | 639,000 | — | — |
| 2000-01-06 | $17.33 | $17.33 | 94,800 | — | — |
| 2000-01-05 | $17.21 | $17.21 | 62,250 | — | — |
| 2000-01-04 | $17.04 | $17.04 | 271,950 | — | — |
| 2000-01-03 | $16.92 | $16.92 | 528,750 | — | — |