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
- 1995-05-09 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 | $13.63 | $14.06 | 872,916 | — | — |
| 2000-12-28 | $13.71 | $14.13 | 588,321 | — | — |
| 2000-12-27 | $13.41 | $13.83 | 789,014 | — | — |
| 2000-12-26 | $12.59 | $12.98 | 1,290,077 | — | — |
| 2000-12-22 | $13.33 | $13.75 | 1,172,782 | — | — |
| 2000-12-21 | $14.00 | $14.44 | 1,664,616 | — | — |
| 2000-12-20 | $13.82 | $14.25 | 947,254 | — | — |
| 2000-12-19 | $14.67 | $15.13 | 1,228,158 | — | — |
| 2000-12-18 | $15.27 | $15.75 | 1,415,091 | — | — |
| 2000-12-15 | $14.75 | $15.21 | 1,386,397 | — | — |
| 2000-12-14 | $14.90 | $15.36 | 792,371 | — | — |
| 2000-12-13 | $14.94 | $15.40 | 741,190 | — | — |
| 2000-12-12 | $14.90 | $15.36 | 692,527 | — | — |
| 2000-12-11 | $14.82 | $15.29 | 600,403 | — | — |
| 2000-12-08 | $15.16 | $15.63 | 599,396 | — | — |
| 2000-12-07 | $15.31 | $15.78 | 1,350,654 | — | — |
| 2000-12-06 | $15.31 | $15.78 | 901,779 | — | — |
| 2000-12-05 | $15.49 | $15.98 | 1,329,511 | — | — |
| 2000-12-04 | $15.87 | $16.36 | 648,227 | — | — |
| 2000-12-01 | $15.83 | $16.32 | 903,960 | — | — |
| 2000-11-30 | $15.72 | $16.21 | 653,429 | — | — |
| 2000-11-29 | $15.53 | $16.02 | 1,341,593 | — | — |
| 2000-11-28 | $15.49 | $15.98 | 821,736 | — | — |
| 2000-11-27 | $15.53 | $16.02 | 894,395 | — | — |
| 2000-11-24 | $15.42 | $15.90 | 347,522 | — | — |
| 2000-11-22 | $15.49 | $15.98 | 1,289,070 | — | — |
| 2000-11-21 | $15.35 | $15.82 | 1,724,522 | — | — |
| 2000-11-20 | $15.08 | $15.55 | 1,080,993 | — | — |
| 2000-11-17 | $14.64 | $15.09 | 717,027 | — | — |
| 2000-11-16 | $14.27 | $14.71 | 687,661 | — | — |
| 2000-11-15 | $14.15 | $14.59 | 630,272 | — | — |
| 2000-11-14 | $14.00 | $14.44 | 551,068 | — | — |
| 2000-11-13 | $14.12 | $14.56 | 377,559 | — | — |
| 2000-11-10 | $13.71 | $14.13 | 493,008 | — | — |
| 2000-11-09 | $13.56 | $13.98 | 351,214 | — | — |
| 2000-11-08 | $13.59 | $14.02 | 613,827 | — | — |
| 2000-11-07 | $13.71 | $14.13 | 808,480 | — | — |
| 2000-11-06 | $14.00 | $14.44 | 1,104,822 | — | — |
| 2000-11-03 | $14.27 | $14.71 | 1,691,632 | — | — |
| 2000-11-02 | $13.33 | $13.75 | 436,290 | — | — |
| 2000-11-01 | $13.41 | $13.83 | 1,364,414 | — | — |
| 2000-10-31 | $13.41 | $13.83 | 1,242,253 | — | — |
| 2000-10-30 | $13.33 | $13.75 | 1,051,963 | — | — |
| 2000-10-27 | $13.37 | $13.79 | 679,606 | — | — |
| 2000-10-26 | $12.51 | $12.90 | 618,022 | — | — |
| 2000-10-25 | $12.89 | $13.29 | 417,664 | — | — |
| 2000-10-24 | $13.22 | $13.63 | 958,161 | — | — |
| 2000-10-23 | $13.33 | $13.75 | 589,495 | — | — |
| 2000-10-20 | $12.81 | $13.21 | 333,427 | — | — |
| 2000-10-19 | $12.40 | $12.79 | 822,575 | — | — |
| 2000-10-18 | $12.59 | $12.98 | 299,530 | — | — |
| 2000-10-17 | $12.48 | $12.87 | 743,204 | — | — |
| 2000-10-16 | $12.92 | $13.33 | 670,041 | — | — |
| 2000-10-13 | $12.48 | $12.87 | 503,076 | — | — |
| 2000-10-12 | $12.22 | $12.60 | 597,214 | — | — |
| 2000-10-11 | $12.74 | $13.13 | 1,033,337 | — | — |
| 2000-10-10 | $12.66 | $13.06 | 829,959 | — | — |
| 2000-10-09 | $12.55 | $12.94 | 598,389 | — | — |
| 2000-10-06 | $12.66 | $13.06 | 1,328,169 | — | — |
| 2000-10-05 | $12.85 | $13.25 | 918,056 | — | — |
| 2000-10-04 | $12.55 | $12.92 | 1,035,519 | — | — |
| 2000-10-03 | $12.48 | $12.84 | 845,564 | — | — |
| 2000-10-02 | $12.51 | $12.88 | 661,316 | — | — |
| 2000-09-29 | $12.40 | $12.76 | 1,052,802 | — | — |
| 2000-09-28 | $12.51 | $12.88 | 1,371,127 | — | — |
| 2000-09-27 | $12.22 | $12.57 | 1,376,832 | — | — |
| 2000-09-26 | $12.25 | $12.61 | 968,900 | — | — |
| 2000-09-25 | $12.14 | $12.50 | 820,226 | — | — |
| 2000-09-22 | $12.10 | $12.46 | 887,348 | — | — |
| 2000-09-21 | $11.99 | $12.34 | 1,573,330 | — | — |
| 2000-09-20 | $11.06 | $11.38 | 1,113,715 | — | — |
| 2000-09-19 | $10.32 | $10.62 | 520,864 | — | — |
| 2000-09-18 | $10.28 | $10.58 | 649,066 | — | — |
| 2000-09-15 | $10.65 | $10.96 | 793,545 | — | — |
| 2000-09-14 | $10.21 | $10.50 | 301,040 | — | — |
| 2000-09-13 | $10.43 | $10.73 | 281,911 | — | — |
| 2000-09-12 | $10.28 | $10.58 | 386,788 | — | — |
| 2000-09-11 | $10.32 | $10.62 | 322,016 | — | — |
| 2000-09-08 | $10.32 | $10.62 | 305,739 | — | — |
| 2000-09-07 | $10.35 | $10.66 | 310,270 | — | — |
| 2000-09-06 | $10.65 | $10.96 | 440,486 | — | — |
| 2000-09-05 | $10.54 | $10.85 | 656,281 | — | — |
| 2000-09-01 | $10.69 | $11.00 | 371,854 | — | — |
| 2000-08-31 | $10.55 | $10.86 | 653,932 | — | — |
| 2000-08-30 | $10.43 | $10.73 | 317,653 | — | — |
| 2000-08-29 | $10.47 | $10.77 | 224,354 | — | — |
| 2000-08-28 | $10.47 | $10.77 | 237,946 | — | — |
| 2000-08-25 | $10.76 | $11.08 | 931,816 | — | — |
| 2000-08-24 | $10.35 | $10.66 | 625,070 | — | — |
| 2000-08-23 | $10.02 | $10.31 | 940,877 | — | — |
| 2000-08-22 | $10.39 | $10.69 | 776,261 | — | — |
| 2000-08-21 | $10.39 | $10.69 | 617,519 | — | — |
| 2000-08-18 | $10.17 | $10.46 | 700,750 | — | — |
| 2000-08-17 | $10.17 | $10.46 | 1,016,724 | — | — |
| 2000-08-16 | $10.09 | $10.39 | 304,229 | — | — |
| 2000-08-15 | $9.98 | $10.27 | 389,809 | — | — |
| 2000-08-14 | $10.09 | $10.39 | 330,909 | — | — |
| 2000-08-11 | $10.02 | $10.31 | 546,034 | — | — |
| 2000-08-10 | $10.02 | $10.31 | 791,364 | — | — |
| 2000-08-09 | $10.06 | $10.35 | 403,233 | — | — |
| 2000-08-08 | $10.21 | $10.50 | 423,873 | — | — |
| 2000-08-07 | $10.32 | $10.62 | 387,124 | — | — |
| 2000-08-04 | $10.43 | $10.73 | 491,834 | — | — |
| 2000-08-03 | $9.91 | $10.20 | 677,760 | — | — |
| 2000-08-02 | $9.94 | $10.23 | 777,100 | — | — |
| 2000-08-01 | $10.02 | $10.31 | 530,932 | — | — |
| 2000-07-31 | $9.72 | $10.00 | 999,105 | — | — |
| 2000-07-28 | $10.28 | $10.58 | 633,460 | — | — |
| 2000-07-27 | $10.65 | $10.96 | 1,667,972 | — | — |
| 2000-07-26 | $10.91 | $11.23 | 1,230,003 | — | — |
| 2000-07-25 | $10.09 | $10.39 | 2,284,819 | — | — |
| 2000-07-24 | $10.13 | $10.43 | 424,209 | — | — |
| 2000-07-21 | $10.17 | $10.46 | 201,197 | — | — |
| 2000-07-20 | $10.21 | $10.50 | 288,623 | — | — |
| 2000-07-19 | $10.13 | $10.43 | 313,961 | — | — |
| 2000-07-18 | $10.13 | $10.43 | 178,543 | — | — |
| 2000-07-17 | $10.35 | $10.66 | 330,909 | — | — |
| 2000-07-14 | $10.28 | $10.58 | 176,865 | — | — |
| 2000-07-13 | $10.32 | $10.62 | 380,747 | — | — |
| 2000-07-12 | $10.50 | $10.81 | 433,773 | — | — |
| 2000-07-11 | $10.54 | $10.85 | 1,172,111 | — | — |
| 2000-07-10 | $10.21 | $10.50 | 282,918 | — | — |
| 2000-07-07 | $10.39 | $10.69 | 729,780 | — | — |
| 2000-07-06 | $10.09 | $10.39 | 584,294 | — | — |
| 2000-07-05 | $9.76 | $10.04 | 307,417 | — | — |
| 2000-07-03 | $9.80 | $10.08 | 320,506 | — | — |
| 2000-06-30 | $9.68 | $9.97 | 977,962 | — | — |
| 2000-06-29 | $9.65 | $9.93 | 1,070,086 | — | — |
| 2000-06-28 | $9.43 | $9.71 | 727,263 | — | — |
| 2000-06-27 | $9.87 | $10.16 | 314,800 | — | — |
| 2000-06-26 | $9.80 | $10.08 | 371,686 | — | — |
| 2000-06-23 | $9.91 | $10.20 | 1,092,907 | — | — |
| 2000-06-22 | $10.73 | $11.04 | 375,713 | — | — |
| 2000-06-21 | $9.35 | $9.62 | 384,775 | — | — |
| 2000-06-20 | $9.42 | $9.70 | 484,450 | — | — |
| 2000-06-19 | $9.72 | $10.00 | 817,541 | — | — |
| 2000-06-16 | $10.09 | $10.39 | 622,721 | — | — |
| 2000-06-15 | $10.02 | $10.31 | 404,743 | — | — |
| 2000-06-14 | $9.80 | $10.08 | 298,188 | — | — |
| 2000-06-13 | $9.87 | $10.16 | 204,721 | — | — |
| 2000-06-12 | $9.87 | $10.16 | 272,010 | — | — |
| 2000-06-09 | $9.87 | $10.16 | 367,323 | — | — |
| 2000-06-08 | $10.02 | $10.31 | 216,635 | — | — |
| 2000-06-07 | $10.02 | $10.31 | 271,171 | — | — |
| 2000-06-06 | $9.98 | $10.27 | 363,128 | — | — |
| 2000-06-05 | $9.98 | $10.27 | 486,799 | — | — |
| 2000-06-02 | $10.09 | $10.39 | 515,326 | — | — |
| 2000-06-01 | $10.13 | $10.43 | 937,185 | — | — |
| 2000-05-31 | $10.24 | $10.54 | 1,001,622 | — | — |
| 2000-05-30 | $10.95 | $11.27 | 414,308 | — | — |
| 2000-05-26 | $11.25 | $11.58 | 608,625 | — | — |
| 2000-05-25 | $11.06 | $11.38 | 1,094,753 | — | — |
| 2000-05-24 | $11.43 | $11.77 | 821,065 | — | — |
| 2000-05-23 | $11.17 | $11.50 | 652,422 | — | — |
| 2000-05-22 | $10.91 | $11.23 | 504,922 | — | — |
| 2000-05-19 | $10.91 | $11.23 | 674,236 | — | — |
| 2000-05-18 | $11.14 | $11.46 | 314,968 | — | — |
| 2000-05-17 | $11.14 | $11.46 | 800,593 | — | — |
| 2000-05-16 | $11.40 | $11.73 | 268,486 | — | — |
| 2000-05-15 | $10.99 | $11.31 | 362,624 | — | — |
| 2000-05-12 | $11.06 | $11.38 | 301,544 | — | — |
| 2000-05-11 | $11.10 | $11.42 | 715,516 | — | — |
| 2000-05-10 | $10.76 | $11.08 | 482,604 | — | — |
| 2000-05-09 | $10.73 | $11.04 | 453,406 | — | — |
| 2000-05-08 | $10.54 | $10.85 | 429,578 | — | — |
| 2000-05-05 | $10.80 | $11.12 | 757,971 | — | — |
| 2000-05-04 | $10.28 | $10.58 | 464,817 | — | — |
| 2000-05-03 | $10.24 | $10.54 | 437,968 | — | — |
| 2000-05-02 | $10.73 | $11.04 | 564,325 | — | — |
| 2000-05-01 | $10.88 | $11.19 | 657,960 | — | — |
| 2000-04-28 | $11.02 | $11.35 | 545,531 | — | — |
| 2000-04-27 | $11.10 | $11.42 | 897,584 | — | — |
| 2000-04-26 | $11.47 | $11.81 | 695,380 | — | — |
| 2000-04-25 | $11.47 | $11.81 | 428,404 | — | — |
| 2000-04-24 | $11.25 | $11.58 | 750,084 | — | — |
| 2000-04-20 | $11.32 | $11.65 | 494,518 | — | — |
| 2000-04-19 | $10.65 | $10.96 | 819,555 | — | — |
| 2000-04-18 | $10.39 | $10.69 | 477,402 | — | — |
| 2000-04-17 | $10.47 | $10.77 | 590,670 | — | — |
| 2000-04-14 | $10.32 | $10.62 | 1,026,961 | — | — |
| 2000-04-13 | $10.76 | $11.08 | 665,511 | — | — |
| 2000-04-12 | $11.21 | $11.54 | 443,170 | — | — |
| 2000-04-11 | $11.06 | $11.38 | 506,936 | — | — |
| 2000-04-10 | $11.02 | $11.35 | 749,413 | — | — |
| 2000-04-07 | $10.73 | $11.04 | 648,395 | — | — |
| 2000-04-06 | $10.80 | $11.12 | 688,835 | — | — |
| 2000-04-05 | $11.14 | $11.44 | 733,807 | — | — |
| 2000-04-04 | $10.88 | $11.17 | 946,247 | — | — |
| 2000-04-03 | $10.58 | $10.86 | 636,145 | — | — |
| 2000-03-31 | $10.62 | $10.90 | 961,853 | — | — |
| 2000-03-30 | $10.50 | $10.79 | 545,027 | — | — |
| 2000-03-29 | $10.24 | $10.52 | 1,487,079 | — | — |
| 2000-03-28 | $9.83 | $10.10 | 1,653,373 | — | — |
| 2000-03-27 | $9.09 | $9.33 | 1,331,693 | — | — |
| 2000-03-24 | $9.01 | $9.26 | 1,869,672 | — | — |
| 2000-03-23 | $8.75 | $8.99 | 898,087 | — | — |
| 2000-03-22 | $8.57 | $8.80 | 578,588 | — | — |
| 2000-03-21 | $8.68 | $8.91 | 539,993 | — | — |
| 2000-03-20 | $8.49 | $8.72 | 470,355 | — | — |
| 2000-03-17 | $8.31 | $8.53 | 810,326 | — | — |
| 2000-03-16 | $8.49 | $8.72 | 656,617 | — | — |
| 2000-03-15 | $8.08 | $8.30 | 589,328 | — | — |
| 2000-03-14 | $7.64 | $7.84 | 420,517 | — | — |
| 2000-03-13 | $7.64 | $7.84 | 774,583 | — | — |
| 2000-03-10 | $7.71 | $7.92 | 443,842 | — | — |
| 2000-03-09 | $7.64 | $7.84 | 836,503 | — | — |
| 2000-03-08 | $7.49 | $7.69 | 642,354 | — | — |
| 2000-03-07 | $7.52 | $7.73 | 870,064 | — | — |
| 2000-03-06 | $8.08 | $8.30 | 631,111 | — | — |
| 2000-03-03 | $8.08 | $8.30 | 693,366 | — | — |
| 2000-03-02 | $8.01 | $8.22 | 530,764 | — | — |
| 2000-03-01 | $8.12 | $8.34 | 865,365 | — | — |
| 2000-02-29 | $7.86 | $8.07 | 875,937 | — | — |
| 2000-02-28 | $8.05 | $8.26 | 551,907 | — | — |
| 2000-02-25 | $8.08 | $8.30 | 419,678 | — | — |
| 2000-02-24 | $8.16 | $8.38 | 982,492 | — | — |
| 2000-02-23 | $8.42 | $8.64 | 1,267,424 | — | — |
| 2000-02-22 | $8.57 | $8.80 | 596,040 | — | — |
| 2000-02-18 | $8.60 | $8.84 | 1,097,103 | — | — |
| 2000-02-17 | $8.79 | $9.03 | 589,663 | — | — |
| 2000-02-16 | $8.83 | $9.07 | 764,683 | — | — |
| 2000-02-15 | $9.16 | $9.41 | 1,080,993 | — | — |
| 2000-02-14 | $9.01 | $9.26 | 481,933 | — | — |
| 2000-02-11 | $9.27 | $9.52 | 614,834 | — | — |
| 2000-02-10 | $9.46 | $9.72 | 754,615 | — | — |
| 2000-02-09 | $9.42 | $9.68 | 658,966 | — | — |
| 2000-02-08 | $9.76 | $10.02 | 994,407 | — | — |
| 2000-02-07 | $9.57 | $9.83 | 690,010 | — | — |
| 2000-02-04 | $9.98 | $10.25 | 1,958,776 | — | — |
| 2000-02-03 | $9.65 | $9.91 | 631,446 | — | — |
| 2000-02-02 | $9.42 | $9.68 | 4,170,097 | — | — |
| 2000-02-01 | $9.16 | $9.41 | 714,342 | — | — |
| 2000-01-31 | $9.46 | $9.72 | 646,045 | — | — |
| 2000-01-28 | $9.39 | $9.64 | 1,339,076 | — | — |
| 2000-01-27 | $9.83 | $10.10 | 631,279 | — | — |
| 2000-01-26 | $9.87 | $10.14 | 1,011,690 | — | — |
| 2000-01-25 | $9.91 | $10.17 | 872,077 | — | — |
| 2000-01-24 | $10.21 | $10.48 | 791,028 | — | — |
| 2000-01-21 | $10.47 | $10.75 | 788,511 | — | — |
| 2000-01-20 | $10.50 | $10.79 | 777,772 | — | — |
| 2000-01-19 | $10.91 | $11.21 | 931,144 | — | — |
| 2000-01-18 | $11.10 | $11.40 | 460,958 | — | — |
| 2000-01-14 | $11.25 | $11.55 | 398,199 | — | — |
| 2000-01-13 | $11.10 | $11.40 | 1,086,699 | — | — |
| 2000-01-12 | $10.47 | $10.75 | 1,300,313 | — | — |
| 2000-01-11 | $10.84 | $11.13 | 466,999 | — | — |
| 2000-01-10 | $10.43 | $10.71 | 320,170 | — | — |
| 2000-01-07 | $10.35 | $10.63 | 749,413 | — | — |
| 2000-01-06 | $10.50 | $10.79 | 223,515 | — | — |
| 2000-01-05 | $10.62 | $10.90 | 447,030 | — | — |
| 2000-01-04 | $10.24 | $10.52 | 311,612 | — | — |
| 2000-01-03 | $10.32 | $10.60 | 451,728 | — | — |