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 | $11.63 | $29.92 | 44,800 | — | — |
| 2000-12-28 | $11.69 | $30.08 | 15,200 | — | — |
| 2000-12-27 | $11.47 | $29.51 | 16,800 | — | — |
| 2000-12-26 | $11.13 | $28.63 | 19,600 | — | — |
| 2000-12-22 | $11.16 | $28.71 | 41,200 | — | — |
| 2000-12-21 | $10.94 | $28.15 | 28,400 | — | — |
| 2000-12-20 | $10.84 | $27.90 | 30,400 | — | — |
| 2000-12-19 | $11.31 | $29.11 | 13,200 | — | — |
| 2000-12-18 | $11.33 | $29.15 | 40,000 | — | — |
| 2000-12-15 | $11.33 | $29.15 | 15,200 | — | — |
| 2000-12-14 | $11.30 | $29.07 | 35,200 | — | — |
| 2000-12-13 | $11.69 | $30.08 | 15,200 | — | — |
| 2000-12-12 | $11.84 | $30.48 | 12,800 | — | — |
| 2000-12-11 | $11.95 | $30.76 | 22,400 | — | — |
| 2000-12-08 | $12.28 | $31.60 | 10,000 | — | — |
| 2000-12-07 | $12.25 | $31.52 | 27,600 | — | — |
| 2000-12-06 | $12.56 | $32.33 | 29,600 | — | — |
| 2000-12-05 | $12.77 | $32.85 | 19,600 | — | — |
| 2000-12-04 | $12.47 | $32.09 | 24,800 | — | — |
| 2000-12-01 | $12.42 | $31.97 | 23,600 | — | — |
| 2000-11-30 | $12.13 | $31.20 | 26,400 | — | — |
| 2000-11-29 | $12.27 | $31.56 | 18,400 | — | — |
| 2000-11-28 | $12.06 | $30.96 | 18,000 | — | — |
| 2000-11-27 | $12.17 | $31.24 | 16,000 | — | — |
| 2000-11-24 | $12.25 | $31.44 | 4,800 | — | — |
| 2000-11-22 | $12.19 | $31.28 | 18,800 | — | — |
| 2000-11-21 | $12.06 | $30.96 | 16,000 | — | — |
| 2000-11-20 | $12.02 | $30.84 | 20,800 | — | — |
| 2000-11-17 | $11.88 | $30.48 | 25,200 | — | — |
| 2000-11-16 | $11.88 | $30.48 | 25,600 | — | — |
| 2000-11-15 | $11.88 | $30.48 | 18,000 | — | — |
| 2000-11-14 | $11.84 | $30.40 | 19,600 | — | — |
| 2000-11-13 | $11.95 | $30.68 | 72,400 | — | — |
| 2000-11-10 | $11.75 | $30.16 | 8,400 | — | — |
| 2000-11-09 | $11.88 | $30.48 | 19,600 | — | — |
| 2000-11-08 | $12.11 | $31.08 | 24,800 | — | — |
| 2000-11-07 | $12.45 | $31.96 | 32,000 | — | — |
| 2000-11-06 | $12.69 | $32.56 | 18,800 | — | — |
| 2000-11-03 | $12.41 | $31.84 | 15,200 | — | — |
| 2000-11-02 | $12.25 | $31.44 | 11,600 | — | — |
| 2000-11-01 | $12.02 | $30.84 | 10,400 | — | — |
| 2000-10-31 | $11.78 | $30.24 | 6,400 | — | — |
| 2000-10-30 | $11.78 | $30.24 | 22,400 | — | — |
| 2000-10-27 | $11.83 | $30.36 | 400 | — | — |
| 2000-10-26 | $11.83 | $30.36 | 4,400 | — | — |
| 2000-10-25 | $11.77 | $30.20 | 19,200 | — | — |
| 2000-10-24 | $12.03 | $30.88 | 12,800 | — | — |
| 2000-10-23 | $11.97 | $30.72 | 15,200 | — | — |
| 2000-10-20 | $11.86 | $30.44 | 28,800 | — | — |
| 2000-10-19 | $11.47 | $29.43 | 7,200 | — | — |
| 2000-10-18 | $11.52 | $29.55 | 14,800 | — | — |
| 2000-10-17 | $11.64 | $29.87 | 4,000 | — | — |
| 2000-10-16 | $11.69 | $30.00 | 8,000 | — | — |
| 2000-10-13 | $11.55 | $29.63 | 9,200 | — | — |
| 2000-10-12 | $11.28 | $28.95 | 10,000 | — | — |
| 2000-10-11 | $11.47 | $29.35 | 2,400 | — | — |
| 2000-10-10 | $11.55 | $29.55 | 16,400 | — | — |
| 2000-10-09 | $11.83 | $30.27 | 12,400 | — | — |
| 2000-10-06 | $12.02 | $30.75 | 10,400 | — | — |
| 2000-10-05 | $12.25 | $31.35 | 21,600 | — | — |
| 2000-10-04 | $12.39 | $31.71 | 8,800 | — | — |
| 2000-10-03 | $12.38 | $31.67 | 25,600 | — | — |
| 2000-10-02 | $11.92 | $30.51 | 15,200 | — | — |
| 2000-09-29 | $11.80 | $30.19 | 23,600 | — | — |
| 2000-09-28 | $11.77 | $30.11 | 24,000 | — | — |
| 2000-09-27 | $11.69 | $29.91 | 29,200 | — | — |
| 2000-09-26 | $11.67 | $29.87 | 178,400 | — | — |
| 2000-09-25 | $11.69 | $29.91 | 16,400 | — | — |
| 2000-09-22 | $11.66 | $29.83 | 12,000 | — | — |
| 2000-09-21 | $11.55 | $29.55 | 28,000 | — | — |
| 2000-09-20 | $11.53 | $29.51 | 6,400 | — | — |
| 2000-09-19 | $11.55 | $29.55 | 2,400 | — | — |
| 2000-09-18 | $11.55 | $29.55 | 6,800 | — | — |
| 2000-09-15 | $11.50 | $29.43 | 35,600 | — | — |
| 2000-09-14 | $11.78 | $30.15 | 26,400 | — | — |
| 2000-09-13 | $11.75 | $30.07 | 21,200 | — | — |
| 2000-09-12 | $11.31 | $28.95 | 5,200 | — | — |
| 2000-09-11 | $11.27 | $28.83 | 19,600 | — | — |
| 2000-09-08 | $11.28 | $28.87 | 7,200 | — | — |
| 2000-09-07 | $11.33 | $28.99 | 6,000 | — | — |
| 2000-09-06 | $11.23 | $28.75 | 10,800 | — | — |
| 2000-09-05 | $11.20 | $28.67 | 13,600 | — | — |
| 2000-09-01 | $11.33 | $28.99 | 17,600 | — | — |
| 2000-08-31 | $11.36 | $29.07 | 69,600 | — | — |
| 2000-08-30 | $11.75 | $30.07 | 20,000 | — | — |
| 2000-08-29 | $11.89 | $30.43 | 44,800 | — | — |
| 2000-08-28 | $11.88 | $30.39 | 19,200 | — | — |
| 2000-08-25 | $11.63 | $29.75 | 3,600 | — | — |
| 2000-08-24 | $11.67 | $29.87 | 40,000 | — | — |
| 2000-08-23 | $11.66 | $29.83 | 10,400 | — | — |
| 2000-08-22 | $11.52 | $29.47 | 29,200 | — | — |
| 2000-08-21 | $11.25 | $28.79 | 22,000 | — | — |
| 2000-08-18 | $11.00 | $28.15 | 1,200 | — | — |
| 2000-08-17 | $11.00 | $28.15 | 14,400 | — | — |
| 2000-08-16 | $10.88 | $27.83 | 10,400 | — | — |
| 2000-08-15 | $10.92 | $27.95 | 10,000 | — | — |
| 2000-08-14 | $11.05 | $28.27 | 11,200 | — | — |
| 2000-08-11 | $10.97 | $28.07 | 28,800 | — | — |
| 2000-08-10 | $10.83 | $27.71 | 20,400 | — | — |
| 2000-08-09 | $10.77 | $27.55 | 6,800 | — | — |
| 2000-08-08 | $10.70 | $27.39 | 8,400 | — | — |
| 2000-08-07 | $10.59 | $27.11 | 52,400 | — | — |
| 2000-08-04 | $10.59 | $27.11 | 43,200 | — | — |
| 2000-08-03 | $10.25 | $26.23 | 45,600 | — | — |
| 2000-08-02 | $10.14 | $25.95 | 48,400 | — | — |
| 2000-08-01 | $9.94 | $25.43 | 34,800 | — | — |
| 2000-07-31 | $9.70 | $24.83 | 23,200 | — | — |
| 2000-07-28 | $9.59 | $24.55 | 14,000 | — | — |
| 2000-07-27 | $9.64 | $24.67 | 13,200 | — | — |
| 2000-07-26 | $9.64 | $24.67 | 26,400 | — | — |
| 2000-07-25 | $9.58 | $24.51 | 21,600 | — | — |
| 2000-07-24 | $9.33 | $23.87 | 52,400 | — | — |
| 2000-07-21 | $9.45 | $24.19 | 12,000 | — | — |
| 2000-07-20 | $9.41 | $24.07 | 12,400 | — | — |
| 2000-07-19 | $9.38 | $23.99 | 5,600 | — | — |
| 2000-07-18 | $9.38 | $23.99 | 13,600 | — | — |
| 2000-07-17 | $9.27 | $23.71 | 16,000 | — | — |
| 2000-07-14 | $9.17 | $23.47 | 10,000 | — | — |
| 2000-07-13 | $9.28 | $23.75 | 800 | — | — |
| 2000-07-12 | $9.28 | $23.75 | 29,600 | — | — |
| 2000-07-11 | $9.28 | $23.67 | 3,200 | — | — |
| 2000-07-10 | $9.30 | $23.71 | 6,400 | — | — |
| 2000-07-07 | $9.17 | $23.39 | 4,800 | — | — |
| 2000-07-06 | $9.22 | $23.51 | 8,400 | — | — |
| 2000-07-05 | $9.30 | $23.71 | 4,800 | — | — |
| 2000-07-03 | $9.31 | $23.75 | 7,600 | — | — |
| 2000-06-30 | $9.29 | $23.70 | 61,600 | — | — |
| 2000-06-29 | $9.20 | $23.47 | 3,600 | — | — |
| 2000-06-28 | $9.20 | $23.47 | 4,400 | — | — |
| 2000-06-27 | $9.27 | $23.63 | 6,000 | — | — |
| 2000-06-26 | $9.31 | $23.75 | 12,800 | — | — |
| 2000-06-23 | $9.36 | $23.87 | 23,600 | — | — |
| 2000-06-22 | $9.66 | $24.63 | 800 | — | — |
| 2000-06-21 | $9.67 | $24.67 | 12,000 | — | — |
| 2000-06-20 | $9.84 | $25.10 | 38,800 | — | — |
| 2000-06-19 | $9.75 | $24.86 | 30,800 | — | — |
| 2000-06-16 | $9.52 | $24.27 | 45,600 | — | — |
| 2000-06-15 | $9.23 | $23.55 | 11,200 | — | — |
| 2000-06-14 | $9.20 | $23.47 | 24,800 | — | — |
| 2000-06-13 | $9.06 | $23.11 | 18,400 | — | — |
| 2000-06-12 | $8.92 | $22.75 | 16,400 | — | — |
| 2000-06-09 | $8.70 | $22.19 | 6,400 | — | — |
| 2000-06-08 | $8.77 | $22.35 | 3,600 | — | — |
| 2000-06-07 | $8.77 | $22.35 | 2,800 | — | — |
| 2000-06-06 | $8.80 | $22.43 | 400 | — | — |
| 2000-06-05 | $8.80 | $22.43 | 9,600 | — | — |
| 2000-06-02 | $8.84 | $22.55 | 18,400 | — | — |
| 2000-06-01 | $8.75 | $22.31 | 10,400 | — | — |
| 2000-05-31 | $8.70 | $22.19 | 9,200 | — | — |
| 2000-05-30 | $8.56 | $21.84 | 33,600 | — | — |
| 2000-05-26 | $8.42 | $21.48 | 25,200 | — | — |
| 2000-05-25 | $8.39 | $21.40 | 27,600 | — | — |
| 2000-05-24 | $8.42 | $21.48 | 27,200 | — | — |
| 2000-05-23 | $8.61 | $21.96 | 400 | — | — |
| 2000-05-22 | $8.63 | $22.00 | 16,000 | — | — |
| 2000-05-19 | $8.72 | $22.23 | 20,400 | — | — |
| 2000-05-18 | $8.66 | $22.08 | 16,400 | — | — |
| 2000-05-17 | $8.53 | $21.76 | 30,400 | — | — |
| 2000-05-16 | $8.67 | $22.12 | 36,800 | — | — |
| 2000-05-15 | $8.75 | $22.31 | 12,400 | — | — |
| 2000-05-12 | $8.69 | $22.15 | 34,400 | — | — |
| 2000-05-11 | $8.84 | $22.55 | 6,000 | — | — |
| 2000-05-10 | $8.91 | $22.71 | 6,000 | — | — |
| 2000-05-09 | $8.98 | $22.91 | 4,000 | — | — |
| 2000-05-08 | $8.95 | $22.83 | 5,600 | — | — |
| 2000-05-05 | $9.00 | $22.95 | 6,800 | — | — |
| 2000-05-04 | $8.97 | $22.87 | 800 | — | — |
| 2000-05-03 | $8.94 | $22.79 | 28,800 | — | — |
| 2000-05-02 | $8.91 | $22.71 | 8,800 | — | — |
| 2000-05-01 | $8.97 | $22.87 | 38,800 | — | — |
| 2000-04-28 | $8.91 | $22.71 | 2,000 | — | — |
| 2000-04-27 | $8.88 | $22.63 | 9,600 | — | — |
| 2000-04-26 | $8.92 | $22.75 | 3,600 | — | — |
| 2000-04-25 | $8.94 | $22.79 | 25,600 | — | — |
| 2000-04-24 | $9.13 | $23.27 | 23,200 | — | — |
| 2000-04-20 | $9.16 | $23.35 | 4,400 | — | — |
| 2000-04-19 | $9.14 | $23.31 | 11,600 | — | — |
| 2000-04-18 | $9.17 | $23.39 | 8,800 | — | — |
| 2000-04-17 | $9.31 | $23.75 | 9,200 | — | — |
| 2000-04-14 | $9.38 | $23.91 | 8,800 | — | — |
| 2000-04-13 | $9.45 | $24.11 | 8,800 | — | — |
| 2000-04-12 | $9.45 | $24.11 | 10,000 | — | — |
| 2000-04-11 | $9.50 | $24.14 | 19,600 | — | — |
| 2000-04-10 | $9.50 | $24.14 | 9,200 | — | — |
| 2000-04-07 | $9.48 | $24.10 | 17,200 | — | — |
| 2000-04-06 | $9.64 | $24.50 | 20,000 | — | — |
| 2000-04-05 | $9.61 | $24.42 | 40,800 | — | — |
| 2000-04-04 | $9.16 | $23.27 | 12,400 | — | — |
| 2000-04-03 | $9.08 | $23.07 | 11,200 | — | — |
| 2000-03-31 | $9.16 | $23.27 | 16,400 | — | — |
| 2000-03-30 | $9.16 | $23.27 | 53,600 | — | — |
| 2000-03-29 | $9.20 | $23.39 | 30,800 | — | — |
| 2000-03-28 | $9.20 | $23.39 | 7,600 | — | — |
| 2000-03-27 | $9.31 | $23.67 | 6,400 | — | — |
| 2000-03-24 | $9.41 | $23.91 | 15,600 | — | — |
| 2000-03-23 | $9.59 | $24.38 | 16,400 | — | — |
| 2000-03-22 | $9.48 | $24.10 | 2,800 | — | — |
| 2000-03-21 | $9.50 | $24.14 | 15,200 | — | — |
| 2000-03-20 | $9.66 | $24.54 | 1,200 | — | — |
| 2000-03-17 | $9.64 | $24.50 | 66,800 | — | — |
| 2000-03-16 | $9.75 | $24.78 | 11,600 | — | — |
| 2000-03-15 | $9.42 | $23.95 | 17,200 | — | — |
| 2000-03-14 | $9.50 | $24.14 | 2,400 | — | — |
| 2000-03-13 | $9.53 | $24.22 | 36,000 | — | — |
| 2000-03-10 | $9.73 | $24.74 | 16,400 | — | — |
| 2000-03-09 | $9.80 | $24.90 | 20,000 | — | — |
| 2000-03-08 | $9.81 | $24.94 | 10,400 | — | — |
| 2000-03-07 | $9.81 | $24.94 | 2,800 | — | — |
| 2000-03-06 | $9.80 | $24.90 | 16,000 | — | — |
| 2000-03-03 | $9.94 | $25.26 | 43,600 | — | — |
| 2000-03-02 | $9.78 | $24.86 | 23,200 | — | — |
| 2000-03-01 | $9.44 | $23.99 | 11,600 | — | — |
| 2000-02-29 | $9.25 | $23.51 | 23,600 | — | — |
| 2000-02-28 | $9.16 | $23.27 | 16,800 | — | — |
| 2000-02-25 | $8.95 | $22.75 | 5,600 | — | — |
| 2000-02-24 | $8.88 | $22.56 | 5,600 | — | — |
| 2000-02-23 | $8.86 | $22.52 | 15,200 | — | — |
| 2000-02-22 | $8.75 | $22.24 | 13,600 | — | — |
| 2000-02-18 | $8.83 | $22.44 | 11,600 | — | — |
| 2000-02-17 | $8.86 | $22.52 | 2,000 | — | — |
| 2000-02-16 | $8.83 | $22.44 | 800 | — | — |
| 2000-02-15 | $8.83 | $22.44 | 12,800 | — | — |
| 2000-02-14 | $8.89 | $22.60 | 19,600 | — | — |
| 2000-02-11 | $8.94 | $22.71 | 12,800 | — | — |
| 2000-02-10 | $8.97 | $22.79 | 14,000 | — | — |
| 2000-02-09 | $8.94 | $22.71 | 11,200 | — | — |
| 2000-02-08 | $8.97 | $22.79 | 18,000 | — | — |
| 2000-02-07 | $9.11 | $23.15 | 4,800 | — | — |
| 2000-02-04 | $9.13 | $23.19 | 22,800 | — | — |
| 2000-02-03 | $9.22 | $23.43 | 81,200 | — | — |
| 2000-02-02 | $8.89 | $22.60 | 10,000 | — | — |
| 2000-02-01 | $8.89 | $22.60 | 7,600 | — | — |
| 2000-01-31 | $8.92 | $22.67 | 6,400 | — | — |
| 2000-01-28 | $8.97 | $22.79 | 4,000 | — | — |
| 2000-01-27 | $8.92 | $22.67 | 2,000 | — | — |
| 2000-01-26 | $8.94 | $22.71 | 9,200 | — | — |
| 2000-01-25 | $9.06 | $23.03 | 10,400 | — | — |
| 2000-01-24 | $9.16 | $23.27 | 13,200 | — | — |
| 2000-01-21 | $9.17 | $23.31 | 6,000 | — | — |
| 2000-01-20 | $9.22 | $23.43 | 10,000 | — | — |
| 2000-01-19 | $9.22 | $23.43 | 10,800 | — | — |
| 2000-01-18 | $9.23 | $23.47 | 5,200 | — | — |
| 2000-01-14 | $9.19 | $23.35 | 5,200 | — | — |
| 2000-01-13 | $9.22 | $23.43 | 7,600 | — | — |
| 2000-01-12 | $9.19 | $23.35 | 10,800 | — | — |
| 2000-01-11 | $9.17 | $23.31 | 5,600 | — | — |
| 2000-01-10 | $9.25 | $23.51 | 9,600 | — | — |
| 2000-01-07 | $9.16 | $23.27 | 12,400 | — | — |
| 2000-01-06 | $9.16 | $23.27 | 7,600 | — | — |
| 2000-01-05 | $9.19 | $23.35 | 15,600 | — | — |
| 2000-01-04 | $9.28 | $23.59 | 6,000 | — | — |
| 2000-01-03 | $9.19 | $23.35 | 4,000 | — | — |