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 | $13.59 | $17.36 | 9,600 | — | — |
| 2000-12-28 | $13.52 | $17.27 | 20,600 | — | — |
| 2000-12-27 | $13.13 | $16.76 | 22,600 | — | — |
| 2000-12-26 | $12.44 | $15.88 | 5,200 | — | — |
| 2000-12-22 | $12.56 | $16.04 | 11,400 | — | — |
| 2000-12-21 | $12.16 | $15.52 | 10,200 | — | — |
| 2000-12-20 | $11.94 | $15.24 | 23,800 | — | — |
| 2000-12-19 | $12.60 | $16.09 | 6,000 | — | — |
| 2000-12-18 | $12.47 | $15.92 | 6,400 | — | — |
| 2000-12-15 | $12.09 | $15.44 | 33,200 | — | — |
| 2000-12-14 | $11.88 | $15.16 | 46,400 | — | — |
| 2000-12-13 | $13.25 | $16.92 | 29,200 | — | — |
| 2000-12-12 | $13.72 | $17.52 | 8,400 | — | — |
| 2000-12-11 | $13.38 | $17.08 | 14,400 | — | — |
| 2000-12-08 | $13.25 | $16.92 | 12,000 | — | — |
| 2000-12-07 | $12.78 | $16.32 | 1,800 | — | — |
| 2000-12-06 | $12.70 | $16.21 | 14,000 | — | — |
| 2000-12-05 | $12.78 | $16.32 | 6,200 | — | — |
| 2000-12-04 | $12.75 | $16.28 | 15,600 | — | — |
| 2000-12-01 | $12.52 | $15.99 | 6,000 | — | — |
| 2000-11-30 | $12.72 | $16.24 | 34,800 | — | — |
| 2000-11-29 | $12.91 | $16.48 | 200 | — | — |
| 2000-11-28 | $12.91 | $16.48 | 200 | — | — |
| 2000-11-27 | $13.13 | $16.76 | 5,800 | — | — |
| 2000-11-24 | $13.15 | $16.79 | 4,600 | — | — |
| 2000-11-22 | $13.06 | $16.68 | 1,200 | — | — |
| 2000-11-21 | $13.09 | $16.72 | 35,000 | — | — |
| 2000-11-20 | $12.88 | $16.44 | 17,400 | — | — |
| 2000-11-17 | $13.38 | $17.08 | 17,600 | — | — |
| 2000-11-16 | $12.75 | $16.28 | 3,400 | — | — |
| 2000-11-15 | $13.00 | $16.60 | 13,200 | — | — |
| 2000-11-14 | $12.50 | $15.96 | 12,600 | — | — |
| 2000-11-13 | $12.97 | $16.56 | 7,600 | — | — |
| 2000-11-10 | $12.72 | $16.24 | 2,400 | — | — |
| 2000-11-09 | $13.22 | $16.88 | 5,000 | — | — |
| 2000-11-08 | $12.97 | $16.56 | 6,600 | — | — |
| 2000-11-07 | $13.06 | $16.68 | 4,400 | — | — |
| 2000-11-06 | $13.28 | $16.96 | 5,200 | — | — |
| 2000-11-03 | $13.50 | $17.24 | 9,000 | — | — |
| 2000-11-02 | $13.28 | $16.96 | 1,200 | — | — |
| 2000-11-01 | $13.36 | $17.06 | 17,800 | — | — |
| 2000-10-31 | $13.56 | $17.32 | 17,400 | — | — |
| 2000-10-30 | $13.56 | $17.32 | 4,400 | — | — |
| 2000-10-27 | $13.20 | $16.85 | 800 | — | — |
| 2000-10-26 | $13.63 | $17.40 | 7,000 | — | — |
| 2000-10-25 | $13.31 | $17.00 | 9,400 | — | — |
| 2000-10-24 | $13.56 | $17.32 | 14,600 | — | — |
| 2000-10-23 | $13.88 | $17.72 | 28,200 | — | — |
| 2000-10-20 | $13.41 | $17.12 | 7,200 | — | — |
| 2000-10-19 | $13.41 | $17.12 | 79,600 | — | — |
| 2000-10-18 | $12.63 | $16.12 | 13,200 | — | — |
| 2000-10-17 | $12.28 | $15.68 | 13,000 | — | — |
| 2000-10-16 | $12.28 | $15.68 | 23,200 | — | — |
| 2000-10-13 | $12.38 | $15.80 | 36,000 | — | — |
| 2000-10-12 | $11.88 | $15.16 | 14,600 | — | — |
| 2000-10-11 | $12.06 | $15.40 | 18,000 | — | — |
| 2000-10-10 | $12.00 | $15.32 | 5,400 | — | — |
| 2000-10-09 | $11.78 | $15.04 | 11,800 | — | — |
| 2000-10-06 | $11.44 | $14.60 | 15,800 | — | — |
| 2000-10-05 | $12.13 | $15.48 | 27,200 | — | — |
| 2000-10-04 | $12.00 | $15.32 | 11,600 | — | — |
| 2000-10-03 | $12.00 | $15.32 | 18,400 | — | — |
| 2000-10-02 | $12.28 | $15.68 | 9,000 | — | — |
| 2000-09-29 | $12.09 | $15.44 | 28,800 | — | — |
| 2000-09-28 | $11.91 | $15.20 | 0 | — | — |
| 2000-09-27 | $12.00 | $15.23 | 17,000 | — | — |
| 2000-09-26 | $12.19 | $15.46 | 3,000 | — | — |
| 2000-09-25 | $12.19 | $15.46 | 20,800 | — | — |
| 2000-09-22 | $12.28 | $15.58 | 2,000 | — | — |
| 2000-09-21 | $12.50 | $15.86 | 10,400 | — | — |
| 2000-09-20 | $12.56 | $15.94 | 27,400 | — | — |
| 2000-09-19 | $12.53 | $15.90 | 19,400 | — | — |
| 2000-09-18 | $12.56 | $15.94 | 32,400 | — | — |
| 2000-09-15 | $12.50 | $15.86 | 13,800 | — | — |
| 2000-09-14 | $12.63 | $16.02 | 5,200 | — | — |
| 2000-09-13 | $12.50 | $15.86 | 5,000 | — | — |
| 2000-09-12 | $12.53 | $15.90 | 4,800 | — | — |
| 2000-09-11 | $12.50 | $15.86 | 6,800 | — | — |
| 2000-09-08 | $12.50 | $15.86 | 3,000 | — | — |
| 2000-09-07 | $12.56 | $15.94 | 16,200 | — | — |
| 2000-09-06 | $12.44 | $15.78 | 4,800 | — | — |
| 2000-09-05 | $12.56 | $15.94 | 5,600 | — | — |
| 2000-09-01 | $12.59 | $15.98 | 6,000 | — | — |
| 2000-08-31 | $12.63 | $16.02 | 20,400 | — | — |
| 2000-08-30 | $12.25 | $15.54 | 11,800 | — | — |
| 2000-08-29 | $12.63 | $16.02 | 12,800 | — | — |
| 2000-08-28 | $12.16 | $15.42 | 0 | — | — |
| 2000-08-25 | $12.16 | $15.42 | 2,600 | — | — |
| 2000-08-24 | $12.13 | $15.39 | 2,600 | — | — |
| 2000-08-23 | $12.03 | $15.27 | 29,000 | — | — |
| 2000-08-22 | $12.75 | $16.18 | 14,000 | — | — |
| 2000-08-21 | $12.81 | $16.26 | 7,600 | — | — |
| 2000-08-18 | $12.75 | $16.18 | 11,400 | — | — |
| 2000-08-17 | $12.75 | $16.18 | 21,000 | — | — |
| 2000-08-16 | $12.91 | $16.38 | 5,600 | — | — |
| 2000-08-15 | $12.84 | $16.30 | 3,800 | — | — |
| 2000-08-14 | $12.94 | $16.42 | 42,600 | — | — |
| 2000-08-11 | $12.75 | $16.18 | 11,200 | — | — |
| 2000-08-10 | $12.78 | $16.22 | 4,600 | — | — |
| 2000-08-09 | $12.72 | $16.14 | 26,800 | — | — |
| 2000-08-08 | $12.81 | $16.26 | 13,600 | — | — |
| 2000-08-07 | $12.63 | $16.02 | 5,000 | — | — |
| 2000-08-04 | $12.56 | $15.94 | 2,200 | — | — |
| 2000-08-03 | $12.78 | $16.22 | 6,400 | — | — |
| 2000-08-02 | $12.56 | $15.94 | 6,400 | — | — |
| 2000-08-01 | $12.41 | $15.74 | 4,200 | — | — |
| 2000-07-31 | $12.88 | $16.34 | 8,000 | — | — |
| 2000-07-28 | $12.20 | $15.47 | 5,800 | — | — |
| 2000-07-27 | $12.34 | $15.66 | 8,400 | — | — |
| 2000-07-26 | $12.75 | $16.18 | 16,600 | — | — |
| 2000-07-25 | $12.00 | $15.23 | 78,400 | — | — |
| 2000-07-24 | $12.00 | $15.23 | 7,800 | — | — |
| 2000-07-21 | $11.88 | $15.07 | 3,600 | — | — |
| 2000-07-20 | $12.19 | $15.46 | 10,200 | — | — |
| 2000-07-19 | $12.69 | $16.10 | 1,400 | — | — |
| 2000-07-18 | $12.28 | $15.58 | 200 | — | — |
| 2000-07-17 | $12.38 | $15.70 | 2,400 | — | — |
| 2000-07-14 | $12.47 | $15.82 | 3,400 | — | — |
| 2000-07-13 | $12.53 | $15.90 | 40,400 | — | — |
| 2000-07-12 | $12.13 | $15.39 | 15,800 | — | — |
| 2000-07-11 | $12.16 | $15.42 | 2,600 | — | — |
| 2000-07-10 | $12.16 | $15.42 | 3,400 | — | — |
| 2000-07-07 | $12.63 | $16.02 | 7,600 | — | — |
| 2000-07-06 | $12.94 | $16.42 | 18,600 | — | — |
| 2000-07-05 | $12.38 | $15.70 | 8,000 | — | — |
| 2000-07-03 | $12.38 | $15.70 | 5,000 | — | — |
| 2000-06-30 | $12.31 | $15.62 | 19,600 | — | — |
| 2000-06-29 | $12.22 | $15.50 | 4,200 | — | — |
| 2000-06-28 | $12.00 | $15.13 | 10,200 | — | — |
| 2000-06-27 | $11.94 | $15.05 | 2,200 | — | — |
| 2000-06-26 | $11.94 | $15.05 | 25,000 | — | — |
| 2000-06-23 | $11.53 | $14.54 | 14,400 | — | — |
| 2000-06-22 | $11.50 | $14.50 | 16,800 | — | — |
| 2000-06-21 | $11.44 | $14.42 | 42,000 | — | — |
| 2000-06-20 | $11.88 | $14.97 | 23,800 | — | — |
| 2000-06-19 | $12.38 | $15.60 | 25,200 | — | — |
| 2000-06-16 | $12.25 | $15.45 | 56,000 | — | — |
| 2000-06-15 | $12.13 | $15.29 | 38,400 | — | — |
| 2000-06-14 | $12.09 | $15.25 | 2,000 | — | — |
| 2000-06-13 | $12.09 | $15.25 | 29,600 | — | — |
| 2000-06-12 | $12.03 | $15.17 | 85,200 | — | — |
| 2000-06-09 | $12.11 | $15.27 | 22,600 | — | — |
| 2000-06-08 | $12.09 | $15.25 | 4,000 | — | — |
| 2000-06-07 | $12.07 | $15.22 | 9,600 | — | — |
| 2000-06-06 | $12.06 | $15.21 | 7,800 | — | — |
| 2000-06-05 | $12.03 | $15.17 | 37,200 | — | — |
| 2000-06-02 | $12.00 | $15.13 | 32,800 | — | — |
| 2000-06-01 | $11.97 | $15.09 | 55,000 | — | — |
| 2000-05-31 | $11.97 | $15.09 | 21,000 | — | — |
| 2000-05-30 | $12.16 | $15.33 | 3,800 | — | — |
| 2000-05-26 | $12.06 | $15.21 | 7,000 | — | — |
| 2000-05-25 | $12.09 | $15.25 | 11,400 | — | — |
| 2000-05-24 | $12.19 | $15.37 | 40,400 | — | — |
| 2000-05-23 | $12.00 | $15.13 | 8,600 | — | — |
| 2000-05-22 | $12.00 | $15.13 | 18,600 | — | — |
| 2000-05-19 | $11.94 | $15.05 | 24,600 | — | — |
| 2000-05-18 | $11.88 | $14.97 | 8,200 | — | — |
| 2000-05-17 | $11.69 | $14.74 | 364,200 | — | — |
| 2000-05-16 | $11.78 | $14.86 | 288,400 | — | — |
| 2000-05-15 | $11.84 | $14.93 | 135,400 | — | — |
| 2000-05-12 | $11.88 | $14.97 | 65,200 | — | — |
| 2000-05-11 | $12.00 | $15.13 | 4,200 | — | — |
| 2000-05-10 | $11.69 | $14.74 | 46,600 | — | — |
| 2000-05-09 | $12.00 | $15.13 | 25,600 | — | — |
| 2000-05-08 | $11.88 | $14.97 | 8,600 | — | — |
| 2000-05-05 | $12.03 | $15.17 | 21,200 | — | — |
| 2000-05-04 | $12.38 | $15.60 | 1,000 | — | — |
| 2000-05-03 | $12.13 | $15.29 | 6,800 | — | — |
| 2000-05-02 | $12.44 | $15.68 | 1,000 | — | — |
| 2000-05-01 | $12.38 | $15.60 | 12,600 | — | — |
| 2000-04-28 | $12.06 | $15.21 | 74,000 | — | — |
| 2000-04-27 | $12.13 | $15.29 | 6,600 | — | — |
| 2000-04-26 | $12.13 | $15.29 | 6,200 | — | — |
| 2000-04-25 | $12.00 | $15.13 | 3,400 | — | — |
| 2000-04-24 | $12.13 | $15.29 | 21,800 | — | — |
| 2000-04-20 | $11.75 | $14.82 | 56,200 | — | — |
| 2000-04-19 | $11.36 | $14.32 | 38,000 | — | — |
| 2000-04-18 | $11.25 | $14.19 | 81,600 | — | — |
| 2000-04-17 | $11.00 | $13.87 | 4,200 | — | — |
| 2000-04-14 | $11.38 | $14.34 | 25,400 | — | — |
| 2000-04-13 | $11.66 | $14.70 | 27,200 | — | — |
| 2000-04-12 | $11.50 | $14.50 | 18,000 | — | — |
| 2000-04-11 | $11.77 | $14.84 | 5,600 | — | — |
| 2000-04-10 | $11.72 | $14.78 | 2,200 | — | — |
| 2000-04-07 | $11.81 | $14.90 | 10,600 | — | — |
| 2000-04-06 | $11.84 | $14.93 | 19,200 | — | — |
| 2000-04-05 | $11.44 | $14.42 | 17,600 | — | — |
| 2000-04-04 | $11.63 | $14.66 | 18,000 | — | — |
| 2000-04-03 | $11.70 | $14.76 | 16,400 | — | — |
| 2000-03-31 | $11.91 | $14.92 | 42,600 | — | — |
| 2000-03-30 | $11.88 | $14.88 | 40,600 | — | — |
| 2000-03-29 | $11.81 | $14.80 | 122,400 | — | — |
| 2000-03-28 | $11.38 | $14.25 | 6,600 | — | — |
| 2000-03-27 | $11.47 | $14.37 | 33,200 | — | — |
| 2000-03-24 | $11.50 | $14.41 | 115,400 | — | — |
| 2000-03-23 | $11.50 | $14.41 | 17,000 | — | — |
| 2000-03-22 | $11.59 | $14.53 | 13,400 | — | — |
| 2000-03-21 | $11.50 | $14.41 | 69,800 | — | — |
| 2000-03-20 | $11.56 | $14.49 | 8,600 | — | — |
| 2000-03-17 | $11.56 | $14.49 | 31,400 | — | — |
| 2000-03-16 | $11.38 | $14.25 | 3,400 | — | — |
| 2000-03-15 | $11.38 | $14.25 | 7,400 | — | — |
| 2000-03-14 | $11.38 | $14.25 | 17,400 | — | — |
| 2000-03-13 | $11.50 | $14.41 | 10,800 | — | — |
| 2000-03-10 | $11.44 | $14.33 | 39,800 | — | — |
| 2000-03-09 | $11.25 | $14.10 | 127,200 | — | — |
| 2000-03-08 | $11.22 | $14.06 | 19,400 | — | — |
| 2000-03-07 | $11.25 | $14.10 | 3,800 | — | — |
| 2000-03-06 | $11.06 | $13.86 | 3,400 | — | — |
| 2000-03-03 | $11.00 | $13.78 | 17,800 | — | — |
| 2000-03-02 | $11.25 | $14.10 | 29,200 | — | — |
| 2000-03-01 | $10.75 | $13.47 | 20,600 | — | — |
| 2000-02-29 | $11.25 | $14.10 | 34,800 | — | — |
| 2000-02-28 | $11.16 | $13.98 | 4,600 | — | — |
| 2000-02-25 | $11.50 | $14.41 | 40,800 | — | — |
| 2000-02-24 | $11.53 | $14.45 | 10,800 | — | — |
| 2000-02-23 | $11.50 | $14.41 | 16,800 | — | — |
| 2000-02-22 | $11.56 | $14.49 | 13,400 | — | — |
| 2000-02-18 | $11.44 | $14.33 | 2,400 | — | — |
| 2000-02-17 | $11.44 | $14.33 | 25,200 | — | — |
| 2000-02-16 | $11.50 | $14.41 | 1,400 | — | — |
| 2000-02-15 | $11.50 | $14.41 | 27,600 | — | — |
| 2000-02-14 | $11.50 | $14.41 | 42,600 | — | — |
| 2000-02-11 | $11.56 | $14.49 | 81,800 | — | — |
| 2000-02-10 | $11.56 | $14.49 | 25,200 | — | — |
| 2000-02-09 | $11.50 | $14.41 | 7,800 | — | — |
| 2000-02-08 | $11.56 | $14.49 | 55,400 | — | — |
| 2000-02-07 | $11.63 | $14.57 | 48,400 | — | — |
| 2000-02-04 | $11.56 | $14.49 | 15,200 | — | — |
| 2000-02-03 | $11.63 | $14.57 | 16,400 | — | — |
| 2000-02-02 | $11.56 | $14.49 | 100,000 | — | — |
| 2000-02-01 | $11.56 | $14.49 | 7,200 | — | — |
| 2000-01-31 | $11.50 | $14.41 | 16,000 | — | — |
| 2000-01-28 | $11.75 | $14.72 | 25,800 | — | — |
| 2000-01-27 | $11.69 | $14.64 | 38,400 | — | — |
| 2000-01-26 | $11.75 | $14.72 | 73,200 | — | — |
| 2000-01-25 | $11.72 | $14.68 | 9,200 | — | — |
| 2000-01-24 | $11.83 | $14.82 | 9,600 | — | — |
| 2000-01-21 | $11.84 | $14.84 | 11,200 | — | — |
| 2000-01-20 | $11.75 | $14.72 | 15,000 | — | — |
| 2000-01-19 | $12.00 | $15.04 | 354,600 | — | — |
| 2000-01-18 | $12.13 | $15.19 | 27,800 | — | — |
| 2000-01-14 | $12.25 | $15.35 | 2,800 | — | — |
| 2000-01-13 | $12.22 | $15.31 | 111,600 | — | — |
| 2000-01-12 | $12.03 | $15.08 | 18,400 | — | — |
| 2000-01-11 | $12.00 | $15.04 | 20,200 | — | — |
| 2000-01-10 | $11.81 | $14.80 | 14,000 | — | — |
| 2000-01-07 | $11.53 | $14.45 | 38,800 | — | — |
| 2000-01-06 | $11.63 | $14.57 | 45,800 | — | — |
| 2000-01-05 | $11.63 | $14.57 | 40,800 | — | — |
| 2000-01-04 | $11.56 | $14.49 | 7,000 | — | — |
| 2000-01-03 | $11.75 | $14.72 | 4,600 | — | — |