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
- 1998-03-27 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 | $16.58 | $16.58 | 323,100 | — | — |
| 2000-12-28 | $17.85 | $17.85 | 253,800 | — | — |
| 2000-12-27 | $18.00 | $18.00 | 430,800 | — | — |
| 2000-12-26 | $16.33 | $16.33 | 236,700 | — | — |
| 2000-12-22 | $15.67 | $15.67 | 120,000 | — | — |
| 2000-12-21 | $15.33 | $15.33 | 170,400 | — | — |
| 2000-12-20 | $14.77 | $14.77 | 252,600 | — | — |
| 2000-12-19 | $15.50 | $15.50 | 306,600 | — | — |
| 2000-12-18 | $15.21 | $15.21 | 442,200 | — | — |
| 2000-12-15 | $15.63 | $15.63 | 508,200 | — | — |
| 2000-12-14 | $15.88 | $15.88 | 1,316,400 | — | — |
| 2000-12-13 | $16.00 | $16.00 | 276,000 | — | — |
| 2000-12-12 | $16.58 | $16.58 | 416,100 | — | — |
| 2000-12-11 | $16.79 | $16.79 | 303,600 | — | — |
| 2000-12-08 | $16.27 | $16.27 | 315,000 | — | — |
| 2000-12-07 | $16.04 | $16.04 | 142,500 | — | — |
| 2000-12-06 | $16.48 | $16.48 | 256,200 | — | — |
| 2000-12-05 | $15.96 | $15.96 | 339,300 | — | — |
| 2000-12-04 | $15.17 | $15.17 | 457,200 | — | — |
| 2000-12-01 | $14.73 | $14.73 | 294,300 | — | — |
| 2000-11-30 | $13.80 | $13.80 | 154,200 | — | — |
| 2000-11-29 | $14.15 | $14.15 | 330,000 | — | — |
| 2000-11-28 | $13.83 | $13.83 | 403,200 | — | — |
| 2000-11-27 | $13.85 | $13.85 | 284,700 | — | — |
| 2000-11-24 | $13.85 | $13.85 | 75,300 | — | — |
| 2000-11-22 | $13.96 | $13.96 | 104,400 | — | — |
| 2000-11-21 | $13.85 | $13.85 | 552,000 | — | — |
| 2000-11-20 | $13.00 | $13.00 | 1,262,100 | — | — |
| 2000-11-17 | $13.38 | $13.38 | 471,900 | — | — |
| 2000-11-16 | $11.35 | $11.35 | 137,400 | — | — |
| 2000-11-15 | $12.67 | $12.67 | 111,600 | — | — |
| 2000-11-14 | $12.21 | $12.21 | 157,200 | — | — |
| 2000-11-13 | $11.75 | $11.75 | 110,400 | — | — |
| 2000-11-10 | $12.87 | $12.87 | 215,700 | — | — |
| 2000-11-09 | $12.96 | $12.96 | 126,600 | — | — |
| 2000-11-08 | $13.88 | $13.88 | 95,400 | — | — |
| 2000-11-07 | $13.63 | $13.63 | 168,900 | — | — |
| 2000-11-06 | $13.92 | $13.92 | 221,100 | — | — |
| 2000-11-03 | $13.98 | $13.98 | 447,600 | — | — |
| 2000-11-02 | $14.67 | $14.67 | 197,400 | — | — |
| 2000-11-01 | $14.23 | $14.23 | 213,600 | — | — |
| 2000-10-31 | $14.25 | $14.25 | 420,300 | — | — |
| 2000-10-30 | $13.25 | $13.25 | 473,700 | — | — |
| 2000-10-27 | $13.29 | $13.29 | 170,400 | — | — |
| 2000-10-26 | $13.63 | $13.63 | 676,800 | — | — |
| 2000-10-25 | $11.88 | $11.88 | 1,029,000 | — | — |
| 2000-10-24 | $15.02 | $15.02 | 172,800 | — | — |
| 2000-10-23 | $13.83 | $13.83 | 305,100 | — | — |
| 2000-10-20 | $13.44 | $13.44 | 68,100 | — | — |
| 2000-10-19 | $13.50 | $13.50 | 98,100 | — | — |
| 2000-10-18 | $13.29 | $13.29 | 117,900 | — | — |
| 2000-10-17 | $13.73 | $13.73 | 264,300 | — | — |
| 2000-10-16 | $13.58 | $13.58 | 358,500 | — | — |
| 2000-10-13 | $13.52 | $13.52 | 202,800 | — | — |
| 2000-10-12 | $13.75 | $13.75 | 189,900 | — | — |
| 2000-10-11 | $13.44 | $13.44 | 307,800 | — | — |
| 2000-10-10 | $14.13 | $14.13 | 183,000 | — | — |
| 2000-10-09 | $14.44 | $14.44 | 39,000 | — | — |
| 2000-10-06 | $14.54 | $14.54 | 82,500 | — | — |
| 2000-10-05 | $14.92 | $14.92 | 205,500 | — | — |
| 2000-10-04 | $14.75 | $14.75 | 67,500 | — | — |
| 2000-10-03 | $15.04 | $15.04 | 212,100 | — | — |
| 2000-10-02 | $15.21 | $15.21 | 310,500 | — | — |
| 2000-09-29 | $15.29 | $15.29 | 165,900 | — | — |
| 2000-09-28 | $15.65 | $15.65 | 175,500 | — | — |
| 2000-09-27 | $14.88 | $14.88 | 366,000 | — | — |
| 2000-09-26 | $15.25 | $15.25 | 142,500 | — | — |
| 2000-09-25 | $14.98 | $14.98 | 27,900 | — | — |
| 2000-09-22 | $14.73 | $14.73 | 6,900 | — | — |
| 2000-09-21 | $14.63 | $14.63 | 3,900 | — | — |
| 2000-09-20 | $14.67 | $14.67 | 63,300 | — | — |
| 2000-09-19 | $14.08 | $14.08 | 72,000 | — | — |
| 2000-09-18 | $14.68 | $14.68 | 94,500 | — | — |
| 2000-09-15 | $15.58 | $15.58 | 113,700 | — | — |
| 2000-09-14 | $15.92 | $15.92 | 96,600 | — | — |
| 2000-09-13 | $15.02 | $15.02 | 162,900 | — | — |
| 2000-09-12 | $15.13 | $15.13 | 240,900 | — | — |
| 2000-09-11 | $15.02 | $15.02 | 442,800 | — | — |
| 2000-09-08 | $15.38 | $15.38 | 69,300 | — | — |
| 2000-09-07 | $15.75 | $15.75 | 396,900 | — | — |
| 2000-09-06 | $15.21 | $15.21 | 486,300 | — | — |
| 2000-09-05 | $14.71 | $14.71 | 511,200 | — | — |
| 2000-09-01 | $13.67 | $13.67 | 418,500 | — | — |
| 2000-08-31 | $13.63 | $13.63 | 363,300 | — | — |
| 2000-08-30 | $13.65 | $13.65 | 265,200 | — | — |
| 2000-08-29 | $13.65 | $13.65 | 216,300 | — | — |
| 2000-08-28 | $13.42 | $13.42 | 236,400 | — | — |
| 2000-08-25 | $13.33 | $13.33 | 227,100 | — | — |
| 2000-08-24 | $13.25 | $13.25 | 558,600 | — | — |
| 2000-08-23 | $12.17 | $12.17 | 130,500 | — | — |
| 2000-08-22 | $13.15 | $13.15 | 366,000 | — | — |
| 2000-08-21 | $13.13 | $13.13 | 416,400 | — | — |
| 2000-08-18 | $12.83 | $12.83 | 192,900 | — | — |
| 2000-08-17 | $12.85 | $12.85 | 156,300 | — | — |
| 2000-08-16 | $13.19 | $13.19 | 102,600 | — | — |
| 2000-08-15 | $13.65 | $13.65 | 389,100 | — | — |
| 2000-08-14 | $14.17 | $14.17 | 695,700 | — | — |
| 2000-08-11 | $14.04 | $14.04 | 388,200 | — | — |
| 2000-08-10 | $13.69 | $13.69 | 201,600 | — | — |
| 2000-08-09 | $13.69 | $13.69 | 788,400 | — | — |
| 2000-08-08 | $13.85 | $13.85 | 992,400 | — | — |
| 2000-08-07 | $13.17 | $13.17 | 559,200 | — | — |
| 2000-08-04 | $13.08 | $13.08 | 1,102,200 | — | — |
| 2000-08-03 | $12.92 | $12.92 | 343,800 | — | — |
| 2000-08-02 | $12.58 | $12.58 | 235,200 | — | — |
| 2000-08-01 | $12.29 | $12.29 | 595,500 | — | — |
| 2000-07-31 | $12.21 | $12.21 | 468,000 | — | — |
| 2000-07-28 | $11.67 | $11.67 | 229,200 | — | — |
| 2000-07-27 | $12.17 | $12.17 | 94,200 | — | — |
| 2000-07-26 | $12.00 | $12.00 | 433,500 | — | — |
| 2000-07-25 | $11.25 | $11.25 | 173,400 | — | — |
| 2000-07-24 | $11.46 | $11.46 | 54,300 | — | — |
| 2000-07-21 | $12.04 | $12.04 | 391,200 | — | — |
| 2000-07-20 | $11.66 | $11.66 | 57,600 | — | — |
| 2000-07-19 | $11.50 | $11.50 | 447,300 | — | — |
| 2000-07-18 | $11.38 | $11.38 | 85,200 | — | — |
| 2000-07-17 | $11.29 | $11.29 | 152,400 | — | — |
| 2000-07-14 | $11.08 | $11.08 | 65,100 | — | — |
| 2000-07-13 | $11.33 | $11.33 | 523,800 | — | — |
| 2000-07-12 | $10.73 | $10.73 | 706,800 | — | — |
| 2000-07-11 | $11.67 | $11.67 | 325,200 | — | — |
| 2000-07-10 | $10.63 | $10.62 | 282,600 | — | — |
| 2000-07-07 | $9.67 | $9.67 | 185,100 | — | — |
| 2000-07-06 | $9.46 | $9.46 | 189,600 | — | — |
| 2000-07-05 | $8.92 | $8.92 | 159,900 | — | — |
| 2000-07-03 | $9.25 | $9.25 | 46,500 | — | — |
| 2000-06-30 | $8.96 | $8.96 | 252,900 | — | — |
| 2000-06-29 | $8.75 | $8.75 | 178,500 | — | — |
| 2000-06-28 | $9.10 | $9.10 | 168,600 | — | — |
| 2000-06-27 | $8.87 | $8.87 | 427,200 | — | — |
| 2000-06-26 | $8.56 | $8.56 | 261,300 | — | — |
| 2000-06-23 | $8.06 | $8.06 | 144,300 | — | — |
| 2000-06-22 | $8.67 | $8.67 | 312,600 | — | — |
| 2000-06-21 | $8.79 | $8.79 | 75,300 | — | — |
| 2000-06-20 | $8.96 | $8.96 | 93,300 | — | — |
| 2000-06-19 | $9.13 | $9.13 | 201,000 | — | — |
| 2000-06-16 | $9.29 | $9.29 | 180,000 | — | — |
| 2000-06-15 | $9.44 | $9.44 | 52,200 | — | — |
| 2000-06-14 | $8.67 | $8.67 | 93,600 | — | — |
| 2000-06-13 | $9.00 | $9.00 | 141,900 | — | — |
| 2000-06-12 | $9.06 | $9.06 | 90,300 | — | — |
| 2000-06-09 | $9.48 | $9.48 | 57,600 | — | — |
| 2000-06-08 | $9.58 | $9.58 | 89,400 | — | — |
| 2000-06-07 | $9.17 | $9.17 | 84,600 | — | — |
| 2000-06-06 | $9.33 | $9.33 | 91,200 | — | — |
| 2000-06-05 | $8.96 | $8.96 | 60,000 | — | — |
| 2000-06-02 | $9.29 | $9.29 | 32,700 | — | — |
| 2000-06-01 | $8.96 | $8.96 | 190,800 | — | — |
| 2000-05-31 | $8.75 | $8.75 | 123,000 | — | — |
| 2000-05-30 | $9.17 | $9.17 | 105,600 | — | — |
| 2000-05-26 | $9.25 | $9.25 | 229,800 | — | — |
| 2000-05-25 | $9.11 | $9.11 | 234,600 | — | — |
| 2000-05-24 | $9.00 | $9.00 | 177,000 | — | — |
| 2000-05-23 | $9.33 | $9.33 | 447,600 | — | — |
| 2000-05-22 | $9.15 | $9.15 | 347,100 | — | — |
| 2000-05-19 | $9.13 | $9.13 | 277,800 | — | — |
| 2000-05-18 | $9.33 | $9.33 | 257,100 | — | — |
| 2000-05-17 | $9.63 | $9.63 | 167,700 | — | — |
| 2000-05-16 | $10.08 | $10.08 | 721,200 | — | — |
| 2000-05-15 | $10.21 | $10.21 | 473,400 | — | — |
| 2000-05-12 | $10.33 | $10.33 | 312,900 | — | — |
| 2000-05-11 | $9.71 | $9.71 | 210,000 | — | — |
| 2000-05-10 | $9.42 | $9.42 | 12,600 | — | — |
| 2000-05-09 | $9.52 | $9.52 | 144,900 | — | — |
| 2000-05-08 | $9.61 | $9.61 | 186,300 | — | — |
| 2000-05-05 | $10.04 | $10.04 | 246,300 | — | — |
| 2000-05-04 | $9.54 | $9.54 | 68,700 | — | — |
| 2000-05-03 | $9.50 | $9.50 | 543,900 | — | — |
| 2000-05-02 | $10.02 | $10.02 | 1,487,700 | — | — |
| 2000-05-01 | $9.96 | $9.96 | 609,900 | — | — |
| 2000-04-28 | $9.69 | $9.69 | 674,400 | — | — |
| 2000-04-27 | $9.54 | $9.54 | 1,039,800 | — | — |
| 2000-04-26 | $9.42 | $9.42 | 1,242,600 | — | — |
| 2000-04-25 | $7.79 | $7.79 | 108,900 | — | — |
| 2000-04-24 | $7.71 | $7.71 | 58,800 | — | — |
| 2000-04-20 | $7.85 | $7.85 | 14,700 | — | — |
| 2000-04-19 | $8.00 | $8.00 | 50,700 | — | — |
| 2000-04-18 | $7.79 | $7.79 | 42,600 | — | — |
| 2000-04-17 | $7.52 | $7.52 | 63,600 | — | — |
| 2000-04-14 | $7.25 | $7.25 | 91,500 | — | — |
| 2000-04-13 | $7.67 | $7.67 | 181,200 | — | — |
| 2000-04-12 | $8.02 | $8.02 | 199,800 | — | — |
| 2000-04-11 | $7.96 | $7.96 | 300,300 | — | — |
| 2000-04-10 | $7.96 | $7.96 | 85,500 | — | — |
| 2000-04-07 | $8.04 | $8.04 | 479,400 | — | — |
| 2000-04-06 | $8.13 | $8.13 | 70,800 | — | — |
| 2000-04-05 | $8.17 | $8.17 | 540,900 | — | — |
| 2000-04-04 | $7.67 | $7.67 | 125,400 | — | — |
| 2000-04-03 | $8.00 | $8.00 | 484,500 | — | — |
| 2000-03-31 | $8.17 | $8.17 | 406,500 | — | — |
| 2000-03-30 | $7.83 | $7.83 | 184,200 | — | — |
| 2000-03-29 | $7.33 | $7.33 | 315,300 | — | — |
| 2000-03-28 | $7.27 | $7.27 | 122,400 | — | — |
| 2000-03-27 | $6.71 | $6.71 | 198,900 | — | — |
| 2000-03-24 | $6.63 | $6.63 | 129,000 | — | — |
| 2000-03-23 | $7.06 | $7.06 | 108,000 | — | — |
| 2000-03-22 | $7.13 | $7.13 | 240,600 | — | — |
| 2000-03-21 | $7.06 | $7.06 | 113,400 | — | — |
| 2000-03-20 | $7.21 | $7.21 | 64,800 | — | — |
| 2000-03-17 | $7.29 | $7.29 | 103,200 | — | — |
| 2000-03-16 | $7.42 | $7.42 | 276,000 | — | — |
| 2000-03-15 | $6.52 | $6.52 | 42,900 | — | — |
| 2000-03-14 | $6.44 | $6.44 | 27,900 | — | — |
| 2000-03-13 | $6.21 | $6.21 | 28,500 | — | — |
| 2000-03-10 | $6.25 | $6.25 | 73,500 | — | — |
| 2000-03-09 | $6.35 | $6.35 | 70,800 | — | — |
| 2000-03-08 | $6.50 | $6.50 | 91,800 | — | — |
| 2000-03-07 | $6.60 | $6.60 | 39,300 | — | — |
| 2000-03-06 | $6.79 | $6.79 | 199,500 | — | — |
| 2000-03-03 | $6.83 | $6.83 | 104,400 | — | — |
| 2000-03-02 | $7.19 | $7.19 | 137,700 | — | — |
| 2000-03-01 | $7.29 | $7.29 | 64,200 | — | — |
| 2000-02-29 | $6.94 | $6.94 | 154,200 | — | — |
| 2000-02-28 | $6.90 | $6.90 | 116,700 | — | — |
| 2000-02-25 | $6.79 | $6.79 | 160,200 | — | — |
| 2000-02-24 | $6.80 | $6.80 | 451,200 | — | — |
| 2000-02-23 | $7.21 | $7.21 | 248,400 | — | — |
| 2000-02-22 | $6.50 | $6.50 | 165,900 | — | — |
| 2000-02-18 | $6.63 | $6.63 | 171,600 | — | — |
| 2000-02-17 | $6.50 | $6.50 | 283,800 | — | — |
| 2000-02-16 | $6.42 | $6.42 | 174,600 | — | — |
| 2000-02-15 | $6.13 | $6.13 | 57,300 | — | — |
| 2000-02-14 | $6.21 | $6.21 | 178,800 | — | — |
| 2000-02-11 | $6.00 | $6.00 | 181,800 | — | — |
| 2000-02-10 | $6.42 | $6.42 | 26,400 | — | — |
| 2000-02-09 | $6.58 | $6.58 | 142,200 | — | — |
| 2000-02-08 | $6.75 | $6.75 | 133,200 | — | — |
| 2000-02-07 | $6.58 | $6.58 | 46,200 | — | — |
| 2000-02-04 | $6.46 | $6.46 | 112,200 | — | — |
| 2000-02-03 | $6.67 | $6.67 | 44,700 | — | — |
| 2000-02-02 | $6.73 | $6.73 | 450,300 | — | — |
| 2000-02-01 | $6.46 | $6.46 | 149,700 | — | — |
| 2000-01-31 | $6.00 | $6.00 | 84,900 | — | — |
| 2000-01-28 | $5.94 | $5.94 | 35,700 | — | — |
| 2000-01-27 | $6.08 | $6.08 | 27,300 | — | — |
| 2000-01-26 | $5.92 | $5.92 | 40,200 | — | — |
| 2000-01-25 | $6.02 | $6.02 | 87,000 | — | — |
| 2000-01-24 | $6.11 | $6.11 | 57,900 | — | — |
| 2000-01-21 | $6.50 | $6.50 | 96,300 | — | — |
| 2000-01-20 | $6.38 | $6.38 | 95,700 | — | — |
| 2000-01-19 | $6.50 | $6.50 | 66,900 | — | — |
| 2000-01-18 | $6.21 | $6.21 | 95,400 | — | — |
| 2000-01-14 | $6.17 | $6.17 | 253,800 | — | — |
| 2000-01-13 | $6.08 | $6.08 | 276,600 | — | — |
| 2000-01-12 | $6.04 | $6.04 | 309,600 | — | — |
| 2000-01-11 | $6.27 | $6.27 | 159,300 | — | — |
| 2000-01-10 | $6.58 | $6.58 | 143,400 | — | — |
| 2000-01-07 | $6.56 | $6.56 | 228,300 | — | — |
| 2000-01-06 | $6.75 | $6.75 | 103,200 | — | — |
| 2000-01-05 | $6.75 | $6.75 | 115,500 | — | — |
| 2000-01-04 | $6.79 | $6.79 | 90,900 | — | — |
| 2000-01-03 | $7.44 | $7.44 | 1,063,500 | — | — |