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
- 1985-05-23 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 | $13.60 | $43.61 | 344,113 | — | — |
| 2000-12-28 | $13.63 | $43.70 | 248,587 | — | — |
| 2000-12-27 | $13.26 | $42.51 | 236,509 | — | — |
| 2000-12-26 | $13.15 | $42.15 | 130,662 | — | — |
| 2000-12-22 | $13.21 | $42.33 | 191,272 | — | — |
| 2000-12-21 | $13.01 | $41.69 | 126,709 | — | — |
| 2000-12-20 | $12.95 | $41.51 | 146,912 | — | — |
| 2000-12-19 | $12.89 | $41.33 | 141,203 | — | — |
| 2000-12-18 | $13.04 | $41.78 | 139,226 | — | — |
| 2000-12-15 | $12.72 | $40.78 | 226,188 | — | — |
| 2000-12-14 | $12.61 | $40.42 | 135,054 | — | — |
| 2000-12-13 | $12.67 | $40.60 | 143,179 | — | — |
| 2000-12-12 | $12.78 | $40.96 | 142,520 | — | — |
| 2000-12-11 | $13.01 | $41.69 | 138,568 | — | — |
| 2000-12-08 | $13.06 | $41.88 | 157,892 | — | — |
| 2000-12-07 | $12.67 | $40.60 | 107,824 | — | — |
| 2000-12-06 | $12.84 | $41.15 | 109,141 | — | — |
| 2000-12-05 | $12.92 | $41.42 | 129,564 | — | — |
| 2000-12-04 | $12.52 | $40.14 | 214,330 | — | — |
| 2000-12-01 | $12.52 | $40.14 | 280,649 | — | — |
| 2000-11-30 | $12.41 | $39.78 | 264,838 | — | — |
| 2000-11-29 | $12.44 | $39.87 | 355,972 | — | — |
| 2000-11-28 | $12.55 | $40.23 | 170,410 | — | — |
| 2000-11-27 | $12.72 | $40.78 | 142,301 | — | — |
| 2000-11-24 | $12.84 | $41.15 | 74,444 | — | — |
| 2000-11-22 | $12.92 | $41.42 | 104,310 | — | — |
| 2000-11-21 | $13.01 | $41.69 | 208,400 | — | — |
| 2000-11-20 | $12.95 | $41.51 | 124,733 | — | — |
| 2000-11-17 | $12.98 | $41.60 | 132,419 | — | — |
| 2000-11-16 | $12.78 | $40.96 | 139,007 | — | — |
| 2000-11-15 | $12.84 | $41.15 | 70,711 | — | — |
| 2000-11-14 | $12.81 | $41.05 | 74,664 | — | — |
| 2000-11-13 | $12.86 | $41.24 | 105,628 | — | — |
| 2000-11-10 | $12.58 | $40.32 | 94,867 | — | — |
| 2000-11-09 | $12.84 | $41.15 | 251,442 | — | — |
| 2000-11-08 | $12.84 | $41.15 | 327,424 | — | — |
| 2000-11-07 | $12.81 | $41.05 | 173,045 | — | — |
| 2000-11-06 | $12.72 | $40.78 | 152,622 | — | — |
| 2000-11-03 | $12.84 | $41.15 | 177,217 | — | — |
| 2000-11-02 | $13.04 | $41.78 | 123,415 | — | — |
| 2000-11-01 | $12.92 | $41.42 | 221,576 | — | — |
| 2000-10-31 | $13.38 | $41.78 | 221,137 | — | — |
| 2000-10-30 | $13.38 | $41.78 | 159,869 | — | — |
| 2000-10-27 | $13.18 | $41.16 | 110,020 | — | — |
| 2000-10-26 | $13.18 | $41.16 | 119,243 | — | — |
| 2000-10-25 | $13.01 | $40.63 | 146,693 | — | — |
| 2000-10-24 | $13.09 | $40.89 | 139,446 | — | — |
| 2000-10-23 | $13.23 | $41.34 | 205,985 | — | — |
| 2000-10-20 | $13.29 | $41.52 | 92,452 | — | — |
| 2000-10-19 | $13.41 | $41.87 | 108,702 | — | — |
| 2000-10-18 | $13.41 | $41.87 | 104,310 | — | — |
| 2000-10-17 | $13.15 | $41.07 | 142,520 | — | — |
| 2000-10-16 | $13.23 | $41.34 | 213,671 | — | — |
| 2000-10-13 | $13.49 | $42.14 | 134,395 | — | — |
| 2000-10-12 | $13.38 | $41.78 | 157,234 | — | — |
| 2000-10-11 | $13.46 | $42.05 | 216,965 | — | — |
| 2000-10-10 | $13.32 | $41.61 | 142,081 | — | — |
| 2000-10-09 | $13.15 | $41.07 | 63,904 | — | — |
| 2000-10-06 | $13.12 | $40.98 | 119,023 | — | — |
| 2000-10-05 | $13.12 | $40.98 | 68,735 | — | — |
| 2000-10-04 | $13.18 | $41.16 | 193,468 | — | — |
| 2000-10-03 | $13.06 | $40.81 | 137,470 | — | — |
| 2000-10-02 | $13.21 | $41.25 | 75,542 | — | — |
| 2000-09-29 | $13.49 | $42.14 | 202,032 | — | — |
| 2000-09-28 | $13.89 | $43.38 | 191,711 | — | — |
| 2000-09-27 | $13.38 | $41.78 | 124,294 | — | — |
| 2000-09-26 | $13.23 | $41.34 | 91,793 | — | — |
| 2000-09-25 | $13.29 | $41.52 | 96,404 | — | — |
| 2000-09-22 | $13.26 | $41.43 | 237,168 | — | — |
| 2000-09-21 | $13.06 | $40.81 | 87,620 | — | — |
| 2000-09-20 | $13.09 | $40.89 | 148,010 | — | — |
| 2000-09-19 | $13.09 | $40.89 | 157,892 | — | — |
| 2000-09-18 | $12.78 | $39.92 | 232,776 | — | — |
| 2000-09-15 | $12.75 | $39.83 | 147,791 | — | — |
| 2000-09-14 | $12.92 | $40.36 | 249,026 | — | — |
| 2000-09-13 | $12.84 | $40.09 | 205,985 | — | — |
| 2000-09-12 | $12.89 | $40.27 | 207,522 | — | — |
| 2000-09-11 | $12.86 | $40.18 | 154,818 | — | — |
| 2000-09-08 | $12.92 | $40.36 | 199,836 | — | — |
| 2000-09-07 | $13.01 | $40.63 | 343,674 | — | — |
| 2000-09-06 | $12.81 | $40.01 | 567,227 | — | — |
| 2000-09-05 | $12.38 | $38.67 | 227,066 | — | — |
| 2000-09-01 | $12.01 | $37.52 | 111,118 | — | — |
| 2000-08-31 | $12.07 | $37.69 | 143,179 | — | — |
| 2000-08-30 | $12.01 | $37.52 | 175,900 | — | — |
| 2000-08-29 | $12.04 | $37.61 | 218,722 | — | — |
| 2000-08-28 | $12.30 | $38.41 | 157,892 | — | — |
| 2000-08-25 | $12.38 | $38.67 | 118,804 | — | — |
| 2000-08-24 | $12.32 | $38.49 | 108,922 | — | — |
| 2000-08-23 | $12.49 | $39.03 | 116,388 | — | — |
| 2000-08-22 | $12.38 | $38.67 | 220,478 | — | — |
| 2000-08-21 | $12.64 | $39.47 | 260,885 | — | — |
| 2000-08-18 | $12.72 | $39.74 | 181,609 | — | — |
| 2000-08-17 | $12.69 | $39.65 | 112,435 | — | — |
| 2000-08-16 | $12.78 | $39.92 | 173,923 | — | — |
| 2000-08-15 | $12.69 | $39.65 | 408,236 | — | — |
| 2000-08-14 | $12.72 | $39.74 | 177,876 | — | — |
| 2000-08-11 | $12.75 | $39.83 | 150,646 | — | — |
| 2000-08-10 | $12.72 | $39.74 | 120,780 | — | — |
| 2000-08-09 | $12.75 | $39.83 | 376,394 | — | — |
| 2000-08-08 | $12.92 | $40.36 | 312,930 | — | — |
| 2000-08-07 | $13.06 | $40.81 | 221,576 | — | — |
| 2000-08-04 | $13.01 | $40.63 | 272,084 | — | — |
| 2000-08-03 | $13.09 | $40.89 | 260,885 | — | — |
| 2000-08-02 | $13.18 | $41.16 | 315,126 | — | — |
| 2000-08-01 | $13.23 | $41.34 | 230,800 | — | — |
| 2000-07-31 | $13.55 | $41.26 | 173,484 | — | — |
| 2000-07-28 | $13.21 | $40.22 | 167,116 | — | — |
| 2000-07-27 | $13.26 | $40.40 | 189,295 | — | — |
| 2000-07-26 | $13.21 | $40.22 | 223,992 | — | — |
| 2000-07-25 | $13.15 | $40.05 | 423,828 | — | — |
| 2000-07-24 | $13.15 | $40.05 | 280,429 | — | — |
| 2000-07-21 | $13.21 | $40.22 | 261,104 | — | — |
| 2000-07-20 | $13.35 | $40.66 | 312,710 | — | — |
| 2000-07-19 | $13.18 | $40.14 | 109,800 | — | — |
| 2000-07-18 | $13.21 | $40.22 | 212,353 | — | — |
| 2000-07-17 | $13.26 | $40.40 | 163,602 | — | — |
| 2000-07-14 | $13.23 | $40.31 | 199,616 | — | — |
| 2000-07-13 | $13.26 | $40.40 | 149,108 | — | — |
| 2000-07-12 | $13.23 | $40.31 | 256,493 | — | — |
| 2000-07-11 | $13.23 | $40.31 | 245,732 | — | — |
| 2000-07-10 | $13.23 | $40.31 | 147,132 | — | — |
| 2000-07-07 | $13.23 | $40.31 | 105,847 | — | — |
| 2000-07-06 | $13.21 | $40.22 | 141,203 | — | — |
| 2000-07-05 | $13.06 | $39.79 | 169,531 | — | — |
| 2000-07-03 | $12.86 | $39.18 | 131,101 | — | — |
| 2000-06-30 | $12.40 | $37.78 | 445,349 | — | — |
| 2000-06-29 | $13.06 | $39.79 | 127,368 | — | — |
| 2000-06-28 | $13.21 | $40.22 | 158,332 | — | — |
| 2000-06-27 | $13.09 | $39.88 | 156,575 | — | — |
| 2000-06-26 | $13.04 | $39.70 | 103,432 | — | — |
| 2000-06-23 | $12.89 | $39.27 | 104,090 | — | — |
| 2000-06-22 | $12.98 | $39.53 | 172,825 | — | — |
| 2000-06-21 | $13.09 | $39.88 | 116,827 | — | — |
| 2000-06-20 | $13.18 | $40.14 | 191,930 | — | — |
| 2000-06-19 | $13.01 | $39.62 | 157,892 | — | — |
| 2000-06-16 | $12.89 | $39.27 | 247,928 | — | — |
| 2000-06-15 | $12.86 | $39.18 | 136,152 | — | — |
| 2000-06-14 | $12.81 | $39.01 | 144,497 | — | — |
| 2000-06-13 | $12.67 | $38.58 | 113,972 | — | — |
| 2000-06-12 | $12.55 | $38.23 | 72,029 | — | — |
| 2000-06-09 | $12.55 | $38.23 | 100,796 | — | — |
| 2000-06-08 | $12.52 | $38.14 | 189,076 | — | — |
| 2000-06-07 | $12.58 | $38.32 | 153,720 | — | — |
| 2000-06-06 | $12.41 | $37.80 | 100,796 | — | — |
| 2000-06-05 | $12.38 | $37.71 | 149,548 | — | — |
| 2000-06-02 | $12.52 | $38.14 | 343,015 | — | — |
| 2000-06-01 | $12.41 | $37.80 | 181,170 | — | — |
| 2000-05-31 | $12.15 | $37.02 | 114,631 | — | — |
| 2000-05-30 | $12.35 | $37.62 | 108,922 | — | — |
| 2000-05-26 | $12.27 | $37.36 | 69,833 | — | — |
| 2000-05-25 | $12.30 | $37.45 | 91,793 | — | — |
| 2000-05-24 | $12.44 | $37.88 | 147,352 | — | — |
| 2000-05-23 | $12.32 | $37.54 | 112,655 | — | — |
| 2000-05-22 | $12.47 | $37.97 | 176,778 | — | — |
| 2000-05-19 | $12.24 | $37.28 | 153,281 | — | — |
| 2000-05-18 | $12.18 | $37.10 | 235,192 | — | — |
| 2000-05-17 | $12.24 | $37.28 | 483,340 | — | — |
| 2000-05-16 | $12.47 | $37.97 | 95,746 | — | — |
| 2000-05-15 | $12.38 | $37.71 | 90,036 | — | — |
| 2000-05-12 | $12.41 | $37.80 | 111,118 | — | — |
| 2000-05-11 | $12.58 | $38.32 | 111,118 | — | — |
| 2000-05-10 | $12.30 | $37.45 | 155,477 | — | — |
| 2000-05-09 | $12.30 | $37.45 | 157,453 | — | — |
| 2000-05-08 | $12.30 | $37.45 | 227,725 | — | — |
| 2000-05-05 | $12.38 | $37.71 | 177,217 | — | — |
| 2000-05-04 | $12.27 | $37.36 | 278,672 | — | — |
| 2000-05-03 | $12.30 | $37.45 | 539,557 | — | — |
| 2000-05-02 | $12.30 | $37.45 | 226,188 | — | — |
| 2000-05-01 | $12.49 | $38.06 | 150,646 | — | — |
| 2000-04-28 | $12.69 | $37.65 | 217,843 | — | — |
| 2000-04-27 | $12.69 | $37.65 | 501,347 | — | — |
| 2000-04-26 | $12.49 | $37.06 | 105,408 | — | — |
| 2000-04-25 | $12.55 | $37.23 | 205,326 | — | — |
| 2000-04-24 | $12.47 | $36.98 | 227,286 | — | — |
| 2000-04-20 | $12.35 | $36.64 | 296,021 | — | — |
| 2000-04-19 | $12.30 | $36.47 | 138,348 | — | — |
| 2000-04-18 | $12.32 | $36.55 | 298,876 | — | — |
| 2000-04-17 | $12.18 | $36.13 | 226,627 | — | — |
| 2000-04-14 | $11.98 | $35.54 | 374,198 | — | — |
| 2000-04-13 | $11.84 | $35.12 | 196,981 | — | — |
| 2000-04-12 | $11.98 | $35.54 | 310,954 | — | — |
| 2000-04-11 | $11.56 | $34.27 | 344,772 | — | — |
| 2000-04-10 | $11.50 | $34.11 | 233,654 | — | — |
| 2000-04-07 | $11.47 | $34.02 | 121,878 | — | — |
| 2000-04-06 | $11.41 | $33.85 | 221,576 | — | — |
| 2000-04-05 | $11.50 | $34.11 | 300,632 | — | — |
| 2000-04-04 | $11.38 | $33.77 | 417,899 | — | — |
| 2000-04-03 | $11.50 | $34.11 | 255,614 | — | — |
| 2000-03-31 | $11.58 | $34.36 | 235,411 | — | — |
| 2000-03-30 | $11.50 | $34.11 | 199,177 | — | — |
| 2000-03-29 | $11.53 | $34.19 | 209,938 | — | — |
| 2000-03-28 | $11.61 | $34.44 | 213,232 | — | — |
| 2000-03-27 | $11.61 | $34.44 | 124,952 | — | — |
| 2000-03-24 | $11.61 | $34.44 | 148,010 | — | — |
| 2000-03-23 | $11.61 | $34.44 | 259,128 | — | — |
| 2000-03-22 | $11.64 | $34.53 | 177,437 | — | — |
| 2000-03-21 | $11.78 | $34.95 | 142,960 | — | — |
| 2000-03-20 | $11.75 | $34.87 | 162,724 | — | — |
| 2000-03-17 | $11.73 | $34.78 | 160,967 | — | — |
| 2000-03-16 | $11.61 | $34.44 | 309,197 | — | — |
| 2000-03-15 | $11.30 | $33.51 | 197,201 | — | — |
| 2000-03-14 | $11.19 | $33.18 | 216,526 | — | — |
| 2000-03-13 | $11.19 | $33.18 | 283,504 | — | — |
| 2000-03-10 | $11.16 | $33.09 | 252,760 | — | — |
| 2000-03-09 | $11.21 | $33.26 | 146,693 | — | — |
| 2000-03-08 | $11.21 | $33.26 | 177,437 | — | — |
| 2000-03-07 | $11.16 | $33.09 | 209,279 | — | — |
| 2000-03-06 | $11.19 | $33.18 | 160,747 | — | — |
| 2000-03-03 | $11.24 | $33.35 | 133,517 | — | — |
| 2000-03-02 | $11.24 | $33.35 | 99,698 | — | — |
| 2000-03-01 | $11.19 | $33.18 | 88,279 | — | — |
| 2000-02-29 | $11.33 | $33.60 | 274,720 | — | — |
| 2000-02-28 | $11.33 | $33.60 | 270,328 | — | — |
| 2000-02-25 | $11.10 | $32.92 | 196,322 | — | — |
| 2000-02-24 | $10.79 | $32.00 | 245,074 | — | — |
| 2000-02-23 | $11.04 | $32.76 | 276,916 | — | — |
| 2000-02-22 | $11.24 | $33.35 | 167,116 | — | — |
| 2000-02-18 | $11.16 | $33.09 | 184,903 | — | — |
| 2000-02-17 | $11.33 | $33.60 | 185,562 | — | — |
| 2000-02-16 | $11.01 | $32.67 | 247,928 | — | — |
| 2000-02-15 | $11.13 | $33.01 | 464,674 | — | — |
| 2000-02-14 | $11.07 | $32.84 | 220,259 | — | — |
| 2000-02-11 | $11.27 | $33.43 | 247,709 | — | — |
| 2000-02-10 | $11.41 | $33.85 | 158,771 | — | — |
| 2000-02-09 | $11.38 | $33.77 | 211,475 | — | — |
| 2000-02-08 | $11.41 | $33.85 | 315,346 | — | — |
| 2000-02-07 | $11.38 | $33.77 | 281,747 | — | — |
| 2000-02-04 | $11.44 | $33.94 | 209,718 | — | — |
| 2000-02-03 | $11.41 | $33.85 | 227,506 | — | — |
| 2000-02-02 | $11.44 | $33.94 | 274,280 | — | — |
| 2000-02-01 | $11.38 | $33.77 | 454,352 | — | — |
| 2000-01-31 | $11.64 | $33.56 | 312,930 | — | — |
| 2000-01-28 | $11.53 | $33.23 | 225,090 | — | — |
| 2000-01-27 | $11.81 | $34.05 | 280,429 | — | — |
| 2000-01-26 | $11.73 | $33.80 | 245,732 | — | — |
| 2000-01-25 | $11.73 | $33.80 | 160,308 | — | — |
| 2000-01-24 | $11.64 | $33.56 | 287,676 | — | — |
| 2000-01-21 | $11.84 | $34.13 | 266,375 | — | — |
| 2000-01-20 | $11.73 | $33.80 | 227,066 | — | — |
| 2000-01-19 | $11.67 | $33.64 | 194,126 | — | — |
| 2000-01-18 | $11.47 | $33.06 | 388,692 | — | — |
| 2000-01-14 | $11.75 | $33.88 | 228,164 | — | — |
| 2000-01-13 | $11.84 | $34.13 | 401,429 | — | — |
| 2000-01-12 | $11.75 | $33.88 | 358,168 | — | — |
| 2000-01-11 | $11.64 | $33.56 | 277,135 | — | — |
| 2000-01-10 | $11.78 | $33.97 | 463,136 | — | — |
| 2000-01-07 | $11.73 | $33.80 | 364,536 | — | — |
| 2000-01-06 | $11.47 | $33.06 | 424,048 | — | — |
| 2000-01-05 | $11.07 | $31.91 | 282,845 | — | — |
| 2000-01-04 | $10.87 | $31.34 | 454,133 | — | — |
| 2000-01-03 | $10.90 | $31.42 | 369,148 | — | — |