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 | $12.42 | $27.68 | 41,700 | — | — |
| 2000-12-28 | $12.25 | $27.31 | 7,350 | — | — |
| 2000-12-27 | $12.21 | $27.21 | 8,550 | — | — |
| 2000-12-26 | $12.21 | $27.21 | 11,100 | — | — |
| 2000-12-22 | $12.21 | $27.21 | 13,200 | — | — |
| 2000-12-21 | $12.08 | $26.94 | 5,400 | — | — |
| 2000-12-20 | $12.17 | $27.12 | 1,500 | — | — |
| 2000-12-19 | $12.25 | $27.31 | 17,550 | — | — |
| 2000-12-18 | $12.17 | $27.12 | 8,700 | — | — |
| 2000-12-15 | $12.13 | $27.03 | 12,450 | — | — |
| 2000-12-14 | $12.25 | $27.31 | 4,200 | — | — |
| 2000-12-13 | $12.21 | $27.21 | 4,800 | — | — |
| 2000-12-12 | $12.25 | $27.31 | 7,350 | — | — |
| 2000-12-11 | $12.33 | $27.49 | 22,650 | — | — |
| 2000-12-08 | $12.33 | $27.49 | 2,250 | — | — |
| 2000-12-07 | $12.29 | $27.40 | 14,700 | — | — |
| 2000-12-06 | $12.42 | $27.28 | 6,600 | — | — |
| 2000-12-05 | $12.33 | $27.10 | 20,550 | — | — |
| 2000-12-04 | $12.13 | $26.64 | 5,550 | — | — |
| 2000-12-01 | $12.25 | $26.91 | 21,300 | — | — |
| 2000-11-30 | $12.42 | $27.28 | 13,050 | — | — |
| 2000-11-29 | $12.38 | $27.19 | 27,150 | — | — |
| 2000-11-28 | $12.17 | $26.73 | 31,650 | — | — |
| 2000-11-27 | $12.17 | $26.73 | 38,250 | — | — |
| 2000-11-24 | $12.04 | $26.45 | 4,950 | — | — |
| 2000-11-22 | $11.96 | $26.27 | 18,150 | — | — |
| 2000-11-21 | $11.96 | $26.27 | 4,650 | — | — |
| 2000-11-20 | $11.83 | $26.00 | 28,350 | — | — |
| 2000-11-17 | $12.00 | $26.36 | 17,550 | — | — |
| 2000-11-16 | $11.96 | $26.27 | 36,600 | — | — |
| 2000-11-15 | $12.00 | $26.36 | 18,150 | — | — |
| 2000-11-14 | $11.83 | $26.00 | 20,400 | — | — |
| 2000-11-13 | $11.75 | $25.81 | 19,050 | — | — |
| 2000-11-10 | $11.54 | $25.36 | 10,050 | — | — |
| 2000-11-09 | $11.63 | $25.54 | 14,400 | — | — |
| 2000-11-08 | $11.54 | $25.36 | 4,200 | — | — |
| 2000-11-07 | $11.67 | $25.63 | 8,400 | — | — |
| 2000-11-06 | $11.54 | $25.36 | 5,250 | — | — |
| 2000-11-03 | $11.75 | $25.81 | 8,100 | — | — |
| 2000-11-02 | $11.63 | $25.54 | 4,350 | — | — |
| 2000-11-01 | $11.58 | $25.45 | 6,750 | — | — |
| 2000-10-31 | $11.58 | $25.45 | 14,550 | — | — |
| 2000-10-30 | $11.71 | $25.72 | 10,350 | — | — |
| 2000-10-27 | $11.50 | $25.26 | 11,400 | — | — |
| 2000-10-26 | $11.71 | $25.72 | 11,700 | — | — |
| 2000-10-25 | $11.83 | $26.00 | 13,800 | — | — |
| 2000-10-24 | $12.00 | $26.36 | 9,750 | — | — |
| 2000-10-23 | $11.71 | $25.72 | 1,500 | — | — |
| 2000-10-20 | $11.79 | $25.91 | 6,000 | — | — |
| 2000-10-19 | $11.67 | $25.63 | 7,350 | — | — |
| 2000-10-18 | $11.58 | $25.45 | 8,250 | — | — |
| 2000-10-17 | $11.42 | $25.08 | 4,650 | — | — |
| 2000-10-16 | $11.33 | $24.90 | 16,200 | — | — |
| 2000-10-13 | $11.33 | $24.90 | 9,750 | — | — |
| 2000-10-12 | $11.33 | $24.90 | 11,400 | — | — |
| 2000-10-11 | $11.50 | $25.26 | 9,150 | — | — |
| 2000-10-10 | $11.75 | $25.81 | 10,200 | — | — |
| 2000-10-09 | $11.71 | $25.72 | 450 | — | — |
| 2000-10-06 | $11.63 | $25.54 | 7,500 | — | — |
| 2000-10-05 | $11.58 | $25.45 | 6,300 | — | — |
| 2000-10-04 | $11.50 | $25.26 | 17,100 | — | — |
| 2000-10-03 | $11.75 | $25.81 | 15,000 | — | — |
| 2000-10-02 | $11.92 | $26.18 | 24,300 | — | — |
| 2000-09-29 | $12.08 | $26.55 | 22,200 | — | — |
| 2000-09-28 | $11.83 | $26.00 | 9,450 | — | — |
| 2000-09-27 | $11.75 | $25.81 | 17,400 | — | — |
| 2000-09-26 | $11.75 | $25.81 | 7,500 | — | — |
| 2000-09-25 | $11.67 | $25.63 | 4,650 | — | — |
| 2000-09-22 | $11.92 | $26.18 | 4,950 | — | — |
| 2000-09-21 | $11.79 | $25.91 | 4,200 | — | — |
| 2000-09-20 | $11.75 | $25.81 | 3,450 | — | — |
| 2000-09-19 | $11.75 | $25.81 | 900 | — | — |
| 2000-09-18 | $11.83 | $26.00 | 10,650 | — | — |
| 2000-09-15 | $11.96 | $26.27 | 18,150 | — | — |
| 2000-09-14 | $11.46 | $25.17 | 11,400 | — | — |
| 2000-09-13 | $11.75 | $25.81 | 3,600 | — | — |
| 2000-09-12 | $11.83 | $26.00 | 24,750 | — | — |
| 2000-09-11 | $11.92 | $26.18 | 20,400 | — | — |
| 2000-09-08 | $11.67 | $25.63 | 14,700 | — | — |
| 2000-09-07 | $11.50 | $25.26 | 13,650 | — | — |
| 2000-09-06 | $11.79 | $25.51 | 8,400 | — | — |
| 2000-09-05 | $11.58 | $25.06 | 17,250 | — | — |
| 2000-09-01 | $11.50 | $24.88 | 3,450 | — | — |
| 2000-08-31 | $11.38 | $24.61 | 17,550 | — | — |
| 2000-08-30 | $11.58 | $25.06 | 12,000 | — | — |
| 2000-08-29 | $11.29 | $24.43 | 8,400 | — | — |
| 2000-08-28 | $11.33 | $24.52 | 14,250 | — | — |
| 2000-08-25 | $11.17 | $24.16 | 13,500 | — | — |
| 2000-08-24 | $11.25 | $24.34 | 22,950 | — | — |
| 2000-08-23 | $11.21 | $24.25 | 12,750 | — | — |
| 2000-08-22 | $11.29 | $24.43 | 13,950 | — | — |
| 2000-08-21 | $11.33 | $24.52 | 15,750 | — | — |
| 2000-08-18 | $11.33 | $24.52 | 5,700 | — | — |
| 2000-08-17 | $11.38 | $24.61 | 10,500 | — | — |
| 2000-08-16 | $11.50 | $24.88 | 25,200 | — | — |
| 2000-08-15 | $11.85 | $25.64 | 3,600 | — | — |
| 2000-08-14 | $11.83 | $25.60 | 7,800 | — | — |
| 2000-08-11 | $11.67 | $25.24 | 13,950 | — | — |
| 2000-08-10 | $11.42 | $24.70 | 21,150 | — | — |
| 2000-08-09 | $11.54 | $24.97 | 27,000 | — | — |
| 2000-08-08 | $12.00 | $25.96 | 4,050 | — | — |
| 2000-08-07 | $12.00 | $25.96 | 18,450 | — | — |
| 2000-08-04 | $11.67 | $25.24 | 3,900 | — | — |
| 2000-08-03 | $11.75 | $25.42 | 3,450 | — | — |
| 2000-08-02 | $11.67 | $25.24 | 6,150 | — | — |
| 2000-08-01 | $11.75 | $25.42 | 9,000 | — | — |
| 2000-07-31 | $11.67 | $25.24 | 7,200 | — | — |
| 2000-07-28 | $11.71 | $25.33 | 4,650 | — | — |
| 2000-07-27 | $11.67 | $25.24 | 5,550 | — | — |
| 2000-07-26 | $11.67 | $25.24 | 4,650 | — | — |
| 2000-07-25 | $11.63 | $25.15 | 3,000 | — | — |
| 2000-07-24 | $11.63 | $25.15 | 5,550 | — | — |
| 2000-07-21 | $11.75 | $25.42 | 12,150 | — | — |
| 2000-07-20 | $11.71 | $25.33 | 7,950 | — | — |
| 2000-07-19 | $11.54 | $24.97 | 6,000 | — | — |
| 2000-07-18 | $11.50 | $24.88 | 14,850 | — | — |
| 2000-07-17 | $11.42 | $24.70 | 10,950 | — | — |
| 2000-07-14 | $11.25 | $24.34 | 5,250 | — | — |
| 2000-07-13 | $11.25 | $24.34 | 6,900 | — | — |
| 2000-07-12 | $11.33 | $24.52 | 10,950 | — | — |
| 2000-07-11 | $11.13 | $24.07 | 14,250 | — | — |
| 2000-07-10 | $11.29 | $24.43 | 9,000 | — | — |
| 2000-07-07 | $11.38 | $24.61 | 6,300 | — | — |
| 2000-07-06 | $11.33 | $24.52 | 20,100 | — | — |
| 2000-07-05 | $11.50 | $24.88 | 6,450 | — | — |
| 2000-07-03 | $11.54 | $24.97 | 9,450 | — | — |
| 2000-06-30 | $11.83 | $25.60 | 3,450 | — | — |
| 2000-06-29 | $11.71 | $25.33 | 6,150 | — | — |
| 2000-06-28 | $11.75 | $25.42 | 9,300 | — | — |
| 2000-06-27 | $11.92 | $25.78 | 8,100 | — | — |
| 2000-06-26 | $11.88 | $25.69 | 5,250 | — | — |
| 2000-06-23 | $11.75 | $25.42 | 4,500 | — | — |
| 2000-06-22 | $11.88 | $25.69 | 7,500 | — | — |
| 2000-06-21 | $11.96 | $25.87 | 11,700 | — | — |
| 2000-06-20 | $12.04 | $26.05 | 4,500 | — | — |
| 2000-06-19 | $12.08 | $26.14 | 3,900 | — | — |
| 2000-06-16 | $12.08 | $26.14 | 3,300 | — | — |
| 2000-06-15 | $11.88 | $25.69 | 176,700 | — | — |
| 2000-06-14 | $12.13 | $26.23 | 19,350 | — | — |
| 2000-06-13 | $12.00 | $25.96 | 31,800 | — | — |
| 2000-06-12 | $12.08 | $26.14 | 10,650 | — | — |
| 2000-06-09 | $11.88 | $25.69 | 6,150 | — | — |
| 2000-06-08 | $11.71 | $25.33 | 10,650 | — | — |
| 2000-06-07 | $12.00 | $25.57 | 11,550 | — | — |
| 2000-06-06 | $11.96 | $25.48 | 11,850 | — | — |
| 2000-06-05 | $12.08 | $25.75 | 10,800 | — | — |
| 2000-06-02 | $12.00 | $25.57 | 1,800 | — | — |
| 2000-06-01 | $11.96 | $25.48 | 5,100 | — | — |
| 2000-05-31 | $11.79 | $25.13 | 4,800 | — | — |
| 2000-05-30 | $11.92 | $25.39 | 5,250 | — | — |
| 2000-05-26 | $11.83 | $25.22 | 2,550 | — | — |
| 2000-05-25 | $11.79 | $25.13 | 11,250 | — | — |
| 2000-05-24 | $11.67 | $24.86 | 9,750 | — | — |
| 2000-05-23 | $11.58 | $24.68 | 3,450 | — | — |
| 2000-05-22 | $11.58 | $24.68 | 14,550 | — | — |
| 2000-05-19 | $11.75 | $25.04 | 10,650 | — | — |
| 2000-05-18 | $11.46 | $24.42 | 5,700 | — | — |
| 2000-05-17 | $11.17 | $23.80 | 12,150 | — | — |
| 2000-05-16 | $11.13 | $23.71 | 7,500 | — | — |
| 2000-05-15 | $11.17 | $23.80 | 8,700 | — | — |
| 2000-05-12 | $11.46 | $24.42 | 4,200 | — | — |
| 2000-05-11 | $11.46 | $24.42 | 8,550 | — | — |
| 2000-05-10 | $11.50 | $24.51 | 8,100 | — | — |
| 2000-05-09 | $11.67 | $24.86 | 9,150 | — | — |
| 2000-05-08 | $11.75 | $25.04 | 12,750 | — | — |
| 2000-05-05 | $11.63 | $24.77 | 5,700 | — | — |
| 2000-05-04 | $11.42 | $24.33 | 12,450 | — | — |
| 2000-05-03 | $11.42 | $24.33 | 9,450 | — | — |
| 2000-05-02 | $11.63 | $24.77 | 8,850 | — | — |
| 2000-05-01 | $11.38 | $24.24 | 8,400 | — | — |
| 2000-04-28 | $11.25 | $23.97 | 3,300 | — | — |
| 2000-04-27 | $11.25 | $23.97 | 9,750 | — | — |
| 2000-04-26 | $11.33 | $24.15 | 5,700 | — | — |
| 2000-04-25 | $11.50 | $24.51 | 5,850 | — | — |
| 2000-04-24 | $11.42 | $24.33 | 5,700 | — | — |
| 2000-04-20 | $11.21 | $23.88 | 4,800 | — | — |
| 2000-04-19 | $11.21 | $23.88 | 9,150 | — | — |
| 2000-04-18 | $11.08 | $23.62 | 3,300 | — | — |
| 2000-04-17 | $11.04 | $23.53 | 44,250 | — | — |
| 2000-04-14 | $11.17 | $23.80 | 7,500 | — | — |
| 2000-04-13 | $11.29 | $24.06 | 7,050 | — | — |
| 2000-04-12 | $11.25 | $23.97 | 15,900 | — | — |
| 2000-04-11 | $11.21 | $23.88 | 2,550 | — | — |
| 2000-04-10 | $11.21 | $23.88 | 6,150 | — | — |
| 2000-04-07 | $11.17 | $23.80 | 10,200 | — | — |
| 2000-04-06 | $11.00 | $23.44 | 16,050 | — | — |
| 2000-04-05 | $11.08 | $23.62 | 5,550 | — | — |
| 2000-04-04 | $11.13 | $23.71 | 6,300 | — | — |
| 2000-04-03 | $11.08 | $23.62 | 17,250 | — | — |
| 2000-03-31 | $11.29 | $24.06 | 7,500 | — | — |
| 2000-03-30 | $11.42 | $24.33 | 2,100 | — | — |
| 2000-03-29 | $11.33 | $24.15 | 3,600 | — | — |
| 2000-03-28 | $11.29 | $24.06 | 5,850 | — | — |
| 2000-03-27 | $10.96 | $23.35 | 3,300 | — | — |
| 2000-03-24 | $10.96 | $23.35 | 5,400 | — | — |
| 2000-03-23 | $11.13 | $23.71 | 2,100 | — | — |
| 2000-03-22 | $11.21 | $23.88 | 1,350 | — | — |
| 2000-03-21 | $11.21 | $23.88 | 8,250 | — | — |
| 2000-03-20 | $11.00 | $23.44 | 23,400 | — | — |
| 2000-03-17 | $11.17 | $23.80 | 7,500 | — | — |
| 2000-03-16 | $11.17 | $23.80 | 8,850 | — | — |
| 2000-03-15 | $11.21 | $23.88 | 5,100 | — | — |
| 2000-03-14 | $11.08 | $23.62 | 8,850 | — | — |
| 2000-03-13 | $11.29 | $24.06 | 1,200 | — | — |
| 2000-03-10 | $11.42 | $24.33 | 13,350 | — | — |
| 2000-03-09 | $11.29 | $24.06 | 2,700 | — | — |
| 2000-03-08 | $11.17 | $23.80 | 7,350 | — | — |
| 2000-03-07 | $11.54 | $24.22 | 5,250 | — | — |
| 2000-03-06 | $11.38 | $23.88 | 7,350 | — | — |
| 2000-03-03 | $11.58 | $24.31 | 2,850 | — | — |
| 2000-03-02 | $11.75 | $24.66 | 4,200 | — | — |
| 2000-03-01 | $11.92 | $25.01 | 11,100 | — | — |
| 2000-02-29 | $11.96 | $25.10 | 6,450 | — | — |
| 2000-02-28 | $11.96 | $25.10 | 1,350 | — | — |
| 2000-02-25 | $11.96 | $25.10 | 2,100 | — | — |
| 2000-02-24 | $11.96 | $25.10 | 4,050 | — | — |
| 2000-02-23 | $11.96 | $25.10 | 5,850 | — | — |
| 2000-02-22 | $12.13 | $25.45 | 12,150 | — | — |
| 2000-02-18 | $11.96 | $25.10 | 15,150 | — | — |
| 2000-02-17 | $12.00 | $25.19 | 9,750 | — | — |
| 2000-02-16 | $12.00 | $25.19 | 14,700 | — | — |
| 2000-02-15 | $12.04 | $25.27 | 9,300 | — | — |
| 2000-02-14 | $12.17 | $25.54 | 14,100 | — | — |
| 2000-02-11 | $12.08 | $25.36 | 18,450 | — | — |
| 2000-02-10 | $12.17 | $25.54 | 2,400 | — | — |
| 2000-02-09 | $12.21 | $25.62 | 16,200 | — | — |
| 2000-02-08 | $12.00 | $25.19 | 31,800 | — | — |
| 2000-02-07 | $12.13 | $25.45 | 7,200 | — | — |
| 2000-02-04 | $12.21 | $25.62 | 2,850 | — | — |
| 2000-02-03 | $11.96 | $25.10 | 9,000 | — | — |
| 2000-02-02 | $12.04 | $25.27 | 5,250 | — | — |
| 2000-02-01 | $11.96 | $25.10 | 3,150 | — | — |
| 2000-01-31 | $12.13 | $25.45 | 1,800 | — | — |
| 2000-01-28 | $12.21 | $25.62 | 11,550 | — | — |
| 2000-01-27 | $12.38 | $25.97 | 5,250 | — | — |
| 2000-01-26 | $12.38 | $25.97 | 3,450 | — | — |
| 2000-01-25 | $12.38 | $25.97 | 7,950 | — | — |
| 2000-01-24 | $12.42 | $26.06 | 3,900 | — | — |
| 2000-01-21 | $12.54 | $26.32 | 3,900 | — | — |
| 2000-01-20 | $12.58 | $26.41 | 6,450 | — | — |
| 2000-01-19 | $12.42 | $26.06 | 6,450 | — | — |
| 2000-01-18 | $12.33 | $25.89 | 13,950 | — | — |
| 2000-01-14 | $12.38 | $25.97 | 2,400 | — | — |
| 2000-01-13 | $12.50 | $26.24 | 4,200 | — | — |
| 2000-01-12 | $12.54 | $26.32 | 11,850 | — | — |
| 2000-01-11 | $12.38 | $25.97 | 2,100 | — | — |
| 2000-01-10 | $12.42 | $26.06 | 37,350 | — | — |
| 2000-01-07 | $12.38 | $25.97 | 8,850 | — | — |
| 2000-01-06 | $12.33 | $25.89 | 7,800 | — | — |
| 2000-01-05 | $12.25 | $25.71 | 5,850 | — | — |
| 2000-01-04 | $12.46 | $26.15 | 3,300 | — | — |
| 2000-01-03 | $12.29 | $25.80 | 4,800 | — | — |