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 | $11.81 | $12.55 | 403,700 | — | — |
| 2000-12-28 | $12.13 | $12.88 | 584,500 | — | — |
| 2000-12-27 | $11.31 | $12.02 | 368,500 | — | — |
| 2000-12-26 | $10.81 | $11.45 | 318,900 | — | — |
| 2000-12-22 | $10.88 | $11.51 | 654,700 | — | — |
| 2000-12-21 | $10.63 | $11.25 | 603,600 | — | — |
| 2000-12-20 | $10.88 | $11.51 | 488,200 | — | — |
| 2000-12-19 | $10.69 | $11.31 | 427,900 | — | — |
| 2000-12-18 | $11.06 | $11.71 | 781,000 | — | — |
| 2000-12-15 | $10.44 | $11.05 | 1,119,800 | — | — |
| 2000-12-14 | $11.69 | $12.37 | 165,300 | — | — |
| 2000-12-13 | $11.75 | $12.44 | 148,600 | — | — |
| 2000-12-12 | $11.94 | $12.64 | 192,200 | — | — |
| 2000-12-11 | $11.75 | $12.44 | 261,900 | — | — |
| 2000-12-08 | $11.94 | $12.64 | 341,000 | — | — |
| 2000-12-07 | $11.94 | $12.64 | 350,200 | — | — |
| 2000-12-06 | $12.38 | $13.10 | 425,300 | — | — |
| 2000-12-05 | $12.81 | $13.56 | 733,800 | — | — |
| 2000-12-04 | $12.00 | $12.70 | 507,600 | — | — |
| 2000-12-01 | $11.13 | $11.78 | 176,600 | — | — |
| 2000-11-30 | $11.00 | $11.65 | 542,700 | — | — |
| 2000-11-29 | $11.44 | $12.11 | 252,500 | — | — |
| 2000-11-28 | $11.44 | $12.11 | 437,800 | — | — |
| 2000-11-27 | $11.25 | $11.91 | 644,200 | — | — |
| 2000-11-24 | $10.94 | $11.58 | 220,100 | — | — |
| 2000-11-22 | $11.31 | $11.98 | 163,900 | — | — |
| 2000-11-21 | $11.25 | $11.91 | 468,900 | — | — |
| 2000-11-20 | $11.50 | $12.17 | 343,900 | — | — |
| 2000-11-17 | $11.63 | $12.31 | 627,900 | — | — |
| 2000-11-16 | $11.50 | $12.17 | 294,700 | — | — |
| 2000-11-15 | $11.44 | $12.11 | 658,000 | — | — |
| 2000-11-14 | $10.88 | $11.51 | 267,300 | — | — |
| 2000-11-13 | $10.56 | $11.18 | 641,100 | — | — |
| 2000-11-10 | $10.63 | $11.25 | 361,200 | — | — |
| 2000-11-09 | $10.81 | $11.45 | 491,500 | — | — |
| 2000-11-08 | $11.44 | $12.11 | 276,700 | — | — |
| 2000-11-07 | $11.19 | $11.84 | 270,400 | — | — |
| 2000-11-06 | $11.44 | $12.11 | 680,200 | — | — |
| 2000-11-03 | $10.88 | $11.51 | 1,736,200 | — | — |
| 2000-11-02 | $10.94 | $11.58 | 3,027,600 | — | — |
| 2000-11-01 | $10.31 | $10.92 | 355,300 | — | — |
| 2000-10-31 | $10.50 | $11.12 | 3,268,800 | — | — |
| 2000-10-30 | $10.31 | $10.92 | 692,800 | — | — |
| 2000-10-27 | $10.00 | $10.59 | 448,100 | — | — |
| 2000-10-26 | $9.94 | $10.52 | 466,400 | — | — |
| 2000-10-25 | $10.00 | $10.59 | 262,200 | — | — |
| 2000-10-24 | $10.00 | $10.59 | 478,800 | — | — |
| 2000-10-23 | $9.75 | $10.32 | 464,400 | — | — |
| 2000-10-20 | $9.94 | $10.52 | 416,800 | — | — |
| 2000-10-19 | $10.00 | $10.59 | 1,615,900 | — | — |
| 2000-10-18 | $9.94 | $10.52 | 284,700 | — | — |
| 2000-10-17 | $9.88 | $10.45 | 503,900 | — | — |
| 2000-10-16 | $9.88 | $10.45 | 281,400 | — | — |
| 2000-10-13 | $9.81 | $10.39 | 412,100 | — | — |
| 2000-10-12 | $9.50 | $10.06 | 701,900 | — | — |
| 2000-10-11 | $9.63 | $10.19 | 698,000 | — | — |
| 2000-10-10 | $10.06 | $10.65 | 334,500 | — | — |
| 2000-10-09 | $10.31 | $10.92 | 294,800 | — | — |
| 2000-10-06 | $10.00 | $10.59 | 374,300 | — | — |
| 2000-10-05 | $10.19 | $10.79 | 287,300 | — | — |
| 2000-10-04 | $10.50 | $11.12 | 364,000 | — | — |
| 2000-10-03 | $10.19 | $10.79 | 280,900 | — | — |
| 2000-10-02 | $10.25 | $10.85 | 301,700 | — | — |
| 2000-09-29 | $10.63 | $11.25 | 436,400 | — | — |
| 2000-09-28 | $10.56 | $11.18 | 695,200 | — | — |
| 2000-09-27 | $10.13 | $10.72 | 437,000 | — | — |
| 2000-09-26 | $10.13 | $10.68 | 1,529,800 | — | — |
| 2000-09-25 | $11.13 | $11.73 | 533,200 | — | — |
| 2000-09-22 | $11.56 | $12.19 | 177,400 | — | — |
| 2000-09-21 | $11.81 | $12.46 | 305,400 | — | — |
| 2000-09-20 | $11.81 | $12.46 | 555,800 | — | — |
| 2000-09-19 | $12.00 | $12.65 | 1,010,800 | — | — |
| 2000-09-18 | $12.19 | $12.85 | 271,900 | — | — |
| 2000-09-15 | $12.56 | $13.25 | 327,900 | — | — |
| 2000-09-14 | $12.38 | $13.05 | 168,100 | — | — |
| 2000-09-13 | $12.56 | $13.25 | 258,800 | — | — |
| 2000-09-12 | $12.69 | $13.38 | 665,000 | — | — |
| 2000-09-11 | $12.56 | $13.25 | 478,000 | — | — |
| 2000-09-08 | $12.63 | $13.31 | 376,300 | — | — |
| 2000-09-07 | $12.69 | $13.38 | 282,600 | — | — |
| 2000-09-06 | $12.81 | $13.51 | 527,000 | — | — |
| 2000-09-05 | $12.88 | $13.58 | 554,900 | — | — |
| 2000-09-01 | $12.88 | $13.58 | 408,400 | — | — |
| 2000-08-31 | $12.83 | $13.53 | 450,000 | — | — |
| 2000-08-30 | $13.44 | $14.17 | 195,500 | — | — |
| 2000-08-29 | $13.50 | $14.24 | 316,000 | — | — |
| 2000-08-28 | $13.50 | $14.24 | 187,000 | — | — |
| 2000-08-25 | $13.44 | $14.17 | 305,900 | — | — |
| 2000-08-24 | $13.69 | $14.43 | 131,900 | — | — |
| 2000-08-23 | $13.94 | $14.70 | 570,000 | — | — |
| 2000-08-22 | $14.06 | $14.83 | 410,700 | — | — |
| 2000-08-21 | $13.56 | $14.30 | 344,400 | — | — |
| 2000-08-18 | $13.88 | $14.63 | 134,000 | — | — |
| 2000-08-17 | $13.94 | $14.70 | 299,800 | — | — |
| 2000-08-16 | $14.00 | $14.76 | 353,800 | — | — |
| 2000-08-15 | $14.38 | $15.16 | 142,600 | — | — |
| 2000-08-14 | $14.94 | $15.75 | 235,200 | — | — |
| 2000-08-11 | $14.88 | $15.69 | 97,000 | — | — |
| 2000-08-10 | $14.75 | $15.55 | 228,600 | — | — |
| 2000-08-09 | $14.94 | $15.75 | 528,000 | — | — |
| 2000-08-08 | $14.94 | $15.75 | 357,800 | — | — |
| 2000-08-07 | $14.19 | $14.96 | 193,300 | — | — |
| 2000-08-04 | $14.00 | $14.76 | 135,100 | — | — |
| 2000-08-03 | $13.94 | $14.70 | 214,700 | — | — |
| 2000-08-02 | $13.94 | $14.70 | 84,600 | — | — |
| 2000-08-01 | $13.75 | $14.50 | 256,500 | — | — |
| 2000-07-31 | $13.69 | $14.43 | 471,700 | — | — |
| 2000-07-28 | $13.81 | $14.57 | 154,600 | — | — |
| 2000-07-27 | $14.00 | $14.76 | 146,000 | — | — |
| 2000-07-26 | $13.94 | $14.70 | 182,700 | — | — |
| 2000-07-25 | $13.88 | $14.63 | 301,200 | — | — |
| 2000-07-24 | $13.69 | $14.43 | 124,900 | — | — |
| 2000-07-21 | $14.50 | $15.29 | 159,800 | — | — |
| 2000-07-20 | $14.63 | $15.42 | 214,300 | — | — |
| 2000-07-19 | $14.75 | $15.55 | 139,100 | — | — |
| 2000-07-18 | $14.94 | $15.75 | 210,700 | — | — |
| 2000-07-17 | $15.00 | $15.82 | 202,400 | — | — |
| 2000-07-14 | $15.00 | $15.82 | 259,500 | — | — |
| 2000-07-13 | $14.94 | $15.75 | 343,300 | — | — |
| 2000-07-12 | $15.06 | $15.88 | 393,600 | — | — |
| 2000-07-11 | $14.63 | $15.42 | 419,900 | — | — |
| 2000-07-10 | $14.81 | $15.62 | 398,400 | — | — |
| 2000-07-07 | $14.19 | $14.96 | 492,200 | — | — |
| 2000-07-06 | $14.50 | $15.29 | 965,400 | — | — |
| 2000-07-05 | $14.00 | $14.76 | 946,100 | — | — |
| 2000-07-03 | $12.81 | $13.51 | 268,300 | — | — |
| 2000-06-30 | $12.25 | $12.92 | 1,572,700 | — | — |
| 2000-06-29 | $13.19 | $13.91 | 740,500 | — | — |
| 2000-06-28 | $13.27 | $13.99 | 232,500 | — | — |
| 2000-06-27 | $13.25 | $13.93 | 325,200 | — | — |
| 2000-06-26 | $13.13 | $13.80 | 251,500 | — | — |
| 2000-06-23 | $13.25 | $13.93 | 267,400 | — | — |
| 2000-06-22 | $13.19 | $13.86 | 237,100 | — | — |
| 2000-06-21 | $13.38 | $14.06 | 526,100 | — | — |
| 2000-06-20 | $13.00 | $13.67 | 1,362,400 | — | — |
| 2000-06-19 | $13.63 | $14.32 | 452,900 | — | — |
| 2000-06-16 | $13.94 | $14.65 | 828,700 | — | — |
| 2000-06-15 | $14.44 | $15.18 | 573,000 | — | — |
| 2000-06-14 | $14.31 | $15.05 | 463,300 | — | — |
| 2000-06-13 | $14.25 | $14.98 | 446,900 | — | — |
| 2000-06-12 | $13.75 | $14.46 | 238,100 | — | — |
| 2000-06-09 | $14.13 | $14.85 | 169,900 | — | — |
| 2000-06-08 | $14.25 | $14.98 | 269,100 | — | — |
| 2000-06-07 | $14.56 | $15.31 | 409,100 | — | — |
| 2000-06-06 | $14.06 | $14.78 | 254,100 | — | — |
| 2000-06-05 | $14.44 | $15.18 | 207,600 | — | — |
| 2000-06-02 | $14.50 | $15.24 | 416,100 | — | — |
| 2000-06-01 | $14.88 | $15.64 | 294,900 | — | — |
| 2000-05-31 | $14.94 | $15.70 | 470,000 | — | — |
| 2000-05-30 | $14.63 | $15.38 | 238,000 | — | — |
| 2000-05-26 | $14.13 | $14.85 | 378,500 | — | — |
| 2000-05-25 | $14.81 | $15.57 | 424,600 | — | — |
| 2000-05-24 | $14.13 | $14.85 | 289,200 | — | — |
| 2000-05-23 | $15.00 | $15.77 | 288,600 | — | — |
| 2000-05-22 | $14.44 | $15.18 | 302,100 | — | — |
| 2000-05-19 | $14.88 | $15.64 | 137,700 | — | — |
| 2000-05-18 | $14.88 | $15.64 | 244,400 | — | — |
| 2000-05-17 | $14.81 | $15.57 | 166,700 | — | — |
| 2000-05-16 | $15.00 | $15.77 | 279,200 | — | — |
| 2000-05-15 | $14.94 | $15.70 | 190,600 | — | — |
| 2000-05-12 | $15.13 | $15.90 | 171,100 | — | — |
| 2000-05-11 | $14.88 | $15.64 | 393,100 | — | — |
| 2000-05-10 | $14.56 | $15.31 | 325,400 | — | — |
| 2000-05-09 | $14.50 | $15.24 | 216,300 | — | — |
| 2000-05-08 | $14.31 | $15.05 | 209,600 | — | — |
| 2000-05-05 | $14.38 | $15.11 | 201,500 | — | — |
| 2000-05-04 | $13.75 | $14.46 | 386,600 | — | — |
| 2000-05-03 | $14.00 | $14.72 | 315,500 | — | — |
| 2000-05-02 | $14.81 | $15.57 | 190,600 | — | — |
| 2000-05-01 | $14.44 | $15.18 | 581,900 | — | — |
| 2000-04-28 | $13.94 | $14.65 | 212,800 | — | — |
| 2000-04-27 | $14.19 | $14.92 | 318,000 | — | — |
| 2000-04-26 | $14.81 | $15.57 | 441,100 | — | — |
| 2000-04-25 | $14.88 | $15.64 | 529,700 | — | — |
| 2000-04-24 | $13.63 | $14.32 | 338,800 | — | — |
| 2000-04-20 | $13.69 | $14.39 | 167,700 | — | — |
| 2000-04-19 | $13.81 | $14.52 | 81,600 | — | — |
| 2000-04-18 | $14.06 | $14.78 | 299,800 | — | — |
| 2000-04-17 | $13.63 | $14.32 | 407,700 | — | — |
| 2000-04-14 | $14.13 | $14.85 | 318,700 | — | — |
| 2000-04-13 | $14.94 | $15.70 | 260,800 | — | — |
| 2000-04-12 | $15.69 | $16.49 | 335,800 | — | — |
| 2000-04-11 | $15.69 | $16.49 | 203,000 | — | — |
| 2000-04-10 | $15.56 | $16.36 | 176,200 | — | — |
| 2000-04-07 | $15.56 | $16.36 | 263,100 | — | — |
| 2000-04-06 | $15.44 | $16.23 | 223,500 | — | — |
| 2000-04-05 | $15.81 | $16.62 | 387,400 | — | — |
| 2000-04-04 | $16.19 | $17.02 | 398,400 | — | — |
| 2000-04-03 | $16.69 | $17.54 | 204,200 | — | — |
| 2000-03-31 | $16.44 | $17.28 | 261,800 | — | — |
| 2000-03-30 | $16.19 | $17.02 | 261,500 | — | — |
| 2000-03-29 | $15.94 | $16.76 | 251,800 | — | — |
| 2000-03-28 | $15.63 | $16.38 | 197,800 | — | — |
| 2000-03-27 | $16.00 | $16.78 | 327,500 | — | — |
| 2000-03-24 | $15.94 | $16.71 | 378,700 | — | — |
| 2000-03-23 | $16.31 | $17.11 | 235,700 | — | — |
| 2000-03-22 | $16.13 | $16.91 | 363,000 | — | — |
| 2000-03-21 | $16.81 | $17.63 | 574,400 | — | — |
| 2000-03-20 | $16.94 | $17.76 | 463,200 | — | — |
| 2000-03-17 | $16.13 | $16.91 | 903,700 | — | — |
| 2000-03-16 | $16.69 | $17.50 | 812,300 | — | — |
| 2000-03-15 | $15.00 | $15.73 | 1,201,200 | — | — |
| 2000-03-14 | $15.00 | $15.73 | 401,800 | — | — |
| 2000-03-13 | $15.06 | $15.80 | 477,800 | — | — |
| 2000-03-10 | $14.56 | $15.27 | 698,300 | — | — |
| 2000-03-09 | $15.56 | $16.32 | 470,000 | — | — |
| 2000-03-08 | $15.25 | $15.99 | 523,100 | — | — |
| 2000-03-07 | $15.31 | $16.06 | 759,800 | — | — |
| 2000-03-06 | $16.56 | $17.37 | 557,400 | — | — |
| 2000-03-03 | $17.56 | $18.42 | 304,800 | — | — |
| 2000-03-02 | $17.38 | $18.22 | 414,200 | — | — |
| 2000-03-01 | $17.38 | $18.22 | 348,600 | — | — |
| 2000-02-29 | $17.38 | $18.22 | 530,600 | — | — |
| 2000-02-28 | $17.56 | $18.42 | 1,015,100 | — | — |
| 2000-02-25 | $17.25 | $18.09 | 513,900 | — | — |
| 2000-02-24 | $17.38 | $18.22 | 453,500 | — | — |
| 2000-02-23 | $18.38 | $19.27 | 314,700 | — | — |
| 2000-02-22 | $19.13 | $20.06 | 832,400 | — | — |
| 2000-02-18 | $18.25 | $19.14 | 911,800 | — | — |
| 2000-02-17 | $17.75 | $18.61 | 484,000 | — | — |
| 2000-02-16 | $18.56 | $19.47 | 724,500 | — | — |
| 2000-02-15 | $18.06 | $18.94 | 373,100 | — | — |
| 2000-02-14 | $18.63 | $19.53 | 340,800 | — | — |
| 2000-02-11 | $18.50 | $19.40 | 461,300 | — | — |
| 2000-02-10 | $18.75 | $19.66 | 371,500 | — | — |
| 2000-02-09 | $18.88 | $19.79 | 211,100 | — | — |
| 2000-02-08 | $19.38 | $20.32 | 413,700 | — | — |
| 2000-02-07 | $19.25 | $20.19 | 356,400 | — | — |
| 2000-02-04 | $19.56 | $20.51 | 383,000 | — | — |
| 2000-02-03 | $19.75 | $20.71 | 232,100 | — | — |
| 2000-02-02 | $19.38 | $20.32 | 314,600 | — | — |
| 2000-02-01 | $19.56 | $20.51 | 355,900 | — | — |
| 2000-01-31 | $19.19 | $20.12 | 397,000 | — | — |
| 2000-01-28 | $19.25 | $20.19 | 248,100 | — | — |
| 2000-01-27 | $19.44 | $20.38 | 357,900 | — | — |
| 2000-01-26 | $19.75 | $20.71 | 153,100 | — | — |
| 2000-01-25 | $19.88 | $20.84 | 345,700 | — | — |
| 2000-01-24 | $19.31 | $20.25 | 278,100 | — | — |
| 2000-01-21 | $19.88 | $20.84 | 1,014,900 | — | — |
| 2000-01-20 | $20.25 | $21.23 | 507,900 | — | — |
| 2000-01-19 | $20.56 | $21.56 | 278,300 | — | — |
| 2000-01-18 | $20.00 | $20.97 | 214,800 | — | — |
| 2000-01-14 | $20.06 | $21.04 | 503,300 | — | — |
| 2000-01-13 | $20.06 | $21.04 | 219,400 | — | — |
| 2000-01-12 | $20.06 | $21.04 | 184,500 | — | — |
| 2000-01-11 | $20.50 | $21.50 | 365,700 | — | — |
| 2000-01-10 | $20.31 | $21.30 | 386,300 | — | — |
| 2000-01-07 | $20.19 | $21.17 | 381,100 | — | — |
| 2000-01-06 | $19.88 | $20.84 | 323,600 | — | — |
| 2000-01-05 | $20.13 | $21.10 | 331,400 | — | — |
| 2000-01-04 | $20.19 | $21.17 | 372,100 | — | — |
| 2000-01-03 | $20.00 | $20.97 | 437,000 | — | — |