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
- 2000-03-27 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 | $15.85 | $15.85 | 526,785 | — | — |
| 2000-12-28 | $15.38 | $15.38 | 1,775,689 | — | — |
| 2000-12-27 | $14.92 | $14.92 | 269,260 | — | — |
| 2000-12-26 | $14.18 | $14.18 | 240,392 | — | — |
| 2000-12-22 | $14.27 | $14.27 | 307,302 | — | — |
| 2000-12-21 | $13.53 | $13.53 | 808,186 | — | — |
| 2000-12-20 | $12.79 | $12.79 | 495,758 | — | — |
| 2000-12-19 | $12.83 | $12.83 | 796,854 | — | — |
| 2000-12-18 | $13.16 | $13.16 | 554,439 | — | — |
| 2000-12-15 | $12.97 | $12.97 | 1,112,790 | — | — |
| 2000-12-14 | $13.16 | $13.16 | 188,590 | — | — |
| 2000-12-13 | $13.34 | $13.34 | 367,737 | — | — |
| 2000-12-12 | $13.34 | $13.34 | 380,688 | — | — |
| 2000-12-11 | $13.67 | $13.67 | 672,746 | — | — |
| 2000-12-08 | $13.25 | $13.25 | 803,060 | — | — |
| 2000-12-07 | $13.11 | $13.11 | 956,171 | — | — |
| 2000-12-06 | $13.39 | $13.39 | 545,536 | — | — |
| 2000-12-05 | $14.64 | $14.64 | 179,552 | — | — |
| 2000-12-04 | $14.59 | $14.59 | 225,418 | — | — |
| 2000-12-01 | $14.73 | $14.73 | 194,526 | — | — |
| 2000-11-30 | $14.32 | $14.32 | 469,182 | — | — |
| 2000-11-29 | $14.27 | $14.27 | 607,859 | — | — |
| 2000-11-28 | $16.12 | $16.12 | 187,646 | — | — |
| 2000-11-27 | $16.82 | $16.82 | 158,373 | — | — |
| 2000-11-24 | $16.26 | $16.26 | 58,412 | — | — |
| 2000-11-22 | $16.45 | $16.45 | 146,367 | — | — |
| 2000-11-21 | $16.82 | $16.82 | 214,491 | — | — |
| 2000-11-20 | $15.34 | $15.34 | 118,712 | — | — |
| 2000-11-17 | $15.61 | $15.61 | 113,991 | — | — |
| 2000-11-16 | $15.38 | $15.38 | 171,593 | — | — |
| 2000-11-15 | $16.31 | $16.31 | 321,197 | — | — |
| 2000-11-14 | $16.68 | $16.68 | 151,358 | — | — |
| 2000-11-13 | $16.45 | $16.45 | 309,730 | — | — |
| 2000-11-10 | $15.66 | $15.66 | 244,169 | — | — |
| 2000-11-09 | $14.36 | $14.36 | 294,217 | — | — |
| 2000-11-08 | $15.57 | $15.57 | 268,856 | — | — |
| 2000-11-07 | $15.01 | $15.01 | 443,012 | — | — |
| 2000-11-06 | $14.50 | $14.50 | 259,413 | — | — |
| 2000-11-03 | $14.92 | $14.92 | 1,424,004 | — | — |
| 2000-11-02 | $14.46 | $14.46 | 2,439,936 | — | — |
| 2000-11-01 | $15.57 | $15.57 | 1,619,340 | — | — |
| 2000-10-31 | $14.64 | $14.64 | 1,375,575 | — | — |
| 2000-10-30 | $16.68 | $16.68 | 312,833 | — | — |
| 2000-10-27 | $16.45 | $16.45 | 175,505 | — | — |
| 2000-10-26 | $16.12 | $16.12 | 259,278 | — | — |
| 2000-10-25 | $16.12 | $16.12 | 379,204 | — | — |
| 2000-10-24 | $15.01 | $15.01 | 141,510 | — | — |
| 2000-10-23 | $14.87 | $14.87 | 164,443 | — | — |
| 2000-10-20 | $14.96 | $14.96 | 207,611 | — | — |
| 2000-10-19 | $14.78 | $14.78 | 184,678 | — | — |
| 2000-10-18 | $14.73 | $14.73 | 222,045 | — | — |
| 2000-10-17 | $14.41 | $14.41 | 657,772 | — | — |
| 2000-10-16 | $15.20 | $15.20 | 338,059 | — | — |
| 2000-10-13 | $15.61 | $15.61 | 381,362 | — | — |
| 2000-10-12 | $16.45 | $16.45 | 227,846 | — | — |
| 2000-10-11 | $16.96 | $16.96 | 142,859 | — | — |
| 2000-10-10 | $17.00 | $17.00 | 168,085 | — | — |
| 2000-10-09 | $16.77 | $16.77 | 134,900 | — | — |
| 2000-10-06 | $17.10 | $17.10 | 135,170 | — | — |
| 2000-10-05 | $17.23 | $17.23 | 1,147,325 | — | — |
| 2000-10-04 | $16.82 | $16.82 | 321,332 | — | — |
| 2000-10-03 | $16.59 | $16.59 | 274,791 | — | — |
| 2000-10-02 | $16.86 | $16.86 | 325,244 | — | — |
| 2000-09-29 | $18.16 | $18.16 | 757,329 | — | — |
| 2000-09-28 | $16.91 | $16.91 | 411,850 | — | — |
| 2000-09-27 | $16.40 | $16.40 | 588,434 | — | — |
| 2000-09-26 | $15.66 | $15.66 | 264,809 | — | — |
| 2000-09-25 | $15.24 | $15.24 | 443,551 | — | — |
| 2000-09-22 | $15.20 | $15.20 | 124,783 | — | — |
| 2000-09-21 | $14.73 | $14.73 | 74,735 | — | — |
| 2000-09-20 | $14.69 | $14.69 | 197,359 | — | — |
| 2000-09-19 | $15.01 | $15.01 | 149,739 | — | — |
| 2000-09-18 | $14.83 | $14.83 | 188,995 | — | — |
| 2000-09-15 | $15.06 | $15.06 | 330,910 | — | — |
| 2000-09-14 | $15.52 | $15.52 | 353,303 | — | — |
| 2000-09-13 | $16.22 | $16.22 | 645,631 | — | — |
| 2000-09-12 | $14.59 | $14.59 | 134,091 | — | — |
| 2000-09-11 | $14.50 | $14.50 | 87,415 | — | — |
| 2000-09-08 | $14.78 | $14.78 | 349,796 | — | — |
| 2000-09-07 | $14.22 | $14.22 | 229,060 | — | — |
| 2000-09-06 | $14.18 | $14.18 | 431,815 | — | — |
| 2000-09-05 | $14.08 | $14.08 | 318,364 | — | — |
| 2000-09-01 | $14.41 | $14.41 | 369,491 | — | — |
| 2000-08-31 | $14.64 | $14.64 | 206,802 | — | — |
| 2000-08-30 | $14.78 | $14.78 | 114,800 | — | — |
| 2000-08-29 | $14.78 | $14.78 | 278,569 | — | — |
| 2000-08-28 | $14.87 | $14.87 | 227,846 | — | — |
| 2000-08-25 | $14.92 | $14.92 | 318,364 | — | — |
| 2000-08-24 | $15.01 | $15.01 | 146,367 | — | — |
| 2000-08-23 | $15.20 | $15.20 | 256,445 | — | — |
| 2000-08-22 | $15.57 | $15.57 | 221,506 | — | — |
| 2000-08-21 | $15.75 | $15.75 | 267,507 | — | — |
| 2000-08-18 | $15.66 | $15.66 | 287,337 | — | — |
| 2000-08-17 | $15.57 | $15.57 | 329,831 | — | — |
| 2000-08-16 | $15.98 | $15.98 | 682,999 | — | — |
| 2000-08-15 | $16.59 | $16.59 | 260,762 | — | — |
| 2000-08-14 | $16.59 | $16.59 | 83,368 | — | — |
| 2000-08-11 | $16.40 | $16.40 | 136,519 | — | — |
| 2000-08-10 | $16.68 | $16.68 | 554,574 | — | — |
| 2000-08-09 | $16.26 | $16.26 | 206,397 | — | — |
| 2000-08-08 | $16.03 | $16.03 | 163,499 | — | — |
| 2000-08-07 | $16.03 | $16.03 | 284,774 | — | — |
| 2000-08-04 | $16.40 | $16.40 | 167,951 | — | — |
| 2000-08-03 | $16.68 | $16.68 | 144,883 | — | — |
| 2000-08-02 | $16.77 | $16.77 | 370,166 | — | — |
| 2000-08-01 | $17.33 | $17.33 | 325,784 | — | — |
| 2000-07-31 | $17.88 | $17.88 | 209,500 | — | — |
| 2000-07-28 | $17.23 | $17.23 | 244,304 | — | — |
| 2000-07-27 | $17.00 | $17.00 | 341,567 | — | — |
| 2000-07-26 | $16.49 | $16.49 | 160,666 | — | — |
| 2000-07-25 | $16.12 | $16.12 | 240,122 | — | — |
| 2000-07-24 | $16.26 | $16.26 | 198,843 | — | — |
| 2000-07-21 | $15.94 | $15.94 | 598,956 | — | — |
| 2000-07-20 | $16.12 | $16.12 | 109,134 | — | — |
| 2000-07-19 | $15.75 | $15.75 | 530,966 | — | — |
| 2000-07-18 | $16.49 | $16.49 | 243,899 | — | — |
| 2000-07-17 | $16.73 | $16.73 | 445,170 | — | — |
| 2000-07-14 | $16.96 | $16.96 | 571,841 | — | — |
| 2000-07-13 | $15.94 | $15.94 | 518,556 | — | — |
| 2000-07-12 | $15.47 | $15.47 | 518,421 | — | — |
| 2000-07-11 | $14.64 | $14.64 | 425,744 | — | — |
| 2000-07-10 | $14.64 | $14.64 | 1,416,045 | — | — |
| 2000-07-07 | $14.18 | $14.18 | 1,077,042 | — | — |
| 2000-07-06 | $14.08 | $14.08 | 201,541 | — | — |
| 2000-07-05 | $14.36 | $14.36 | 435,862 | — | — |
| 2000-07-03 | $13.85 | $13.85 | 154,865 | — | — |
| 2000-06-30 | $13.53 | $13.53 | 909,631 | — | — |
| 2000-06-29 | $13.95 | $13.95 | 247,407 | — | — |
| 2000-06-28 | $14.04 | $14.04 | 1,009,996 | — | — |
| 2000-06-27 | $13.95 | $13.95 | 445,710 | — | — |
| 2000-06-26 | $13.95 | $13.95 | 796,585 | — | — |
| 2000-06-23 | $13.85 | $13.85 | 451,915 | — | — |
| 2000-06-22 | $14.04 | $14.04 | 669,509 | — | — |
| 2000-06-21 | $13.95 | $13.95 | 706,471 | — | — |
| 2000-06-20 | $13.81 | $13.81 | 824,239 | — | — |
| 2000-06-19 | $13.76 | $13.76 | 842,585 | — | — |
| 2000-06-16 | $14.41 | $14.41 | 1,538,804 | — | — |
| 2000-06-15 | $13.16 | $13.16 | 353,843 | — | — |
| 2000-06-14 | $13.02 | $13.02 | 988,143 | — | — |
| 2000-06-13 | $13.16 | $13.16 | 916,646 | — | — |
| 2000-06-12 | $12.88 | $12.88 | 162,285 | — | — |
| 2000-06-09 | $12.60 | $12.60 | 693,926 | — | — |
| 2000-06-08 | $12.56 | $12.56 | 423,586 | — | — |
| 2000-06-07 | $12.23 | $12.23 | 1,025,240 | — | — |
| 2000-06-06 | $12.05 | $12.05 | 654,805 | — | — |
| 2000-06-05 | $12.79 | $12.79 | 595,718 | — | — |
| 2000-06-02 | $12.69 | $12.69 | 757,733 | — | — |
| 2000-06-01 | $12.60 | $12.60 | 836,650 | — | — |
| 2000-05-31 | $12.60 | $12.60 | 484,561 | — | — |
| 2000-05-30 | $12.23 | $12.23 | 994,753 | — | — |
| 2000-05-26 | $12.23 | $12.23 | 405,644 | — | — |
| 2000-05-25 | $12.42 | $12.42 | 704,178 | — | — |
| 2000-05-24 | $13.71 | $13.71 | 559,430 | — | — |
| 2000-05-23 | $13.81 | $13.81 | 382,172 | — | — |
| 2000-05-22 | $13.71 | $13.71 | 218,808 | — | — |
| 2000-05-19 | $13.76 | $13.76 | 540,005 | — | — |
| 2000-05-18 | $14.36 | $14.36 | 424,800 | — | — |
| 2000-05-17 | $14.46 | $14.46 | 532,855 | — | — |
| 2000-05-16 | $13.57 | $13.57 | 508,978 | — | — |
| 2000-05-15 | $12.60 | $12.60 | 220,696 | — | — |
| 2000-05-12 | $12.42 | $12.42 | 847,037 | — | — |
| 2000-05-11 | $11.03 | $11.03 | 1,236,089 | — | — |
| 2000-05-10 | $11.86 | $11.86 | 448,138 | — | — |
| 2000-05-09 | $12.14 | $12.14 | 665,597 | — | — |
| 2000-05-08 | $12.60 | $12.60 | 617,707 | — | — |
| 2000-05-05 | $12.51 | $12.51 | 574,944 | — | — |
| 2000-05-04 | $13.20 | $13.20 | 1,238,247 | — | — |
| 2000-05-03 | $12.46 | $12.46 | 1,164,457 | — | — |
| 2000-05-02 | $12.46 | $12.46 | 802,250 | — | — |
| 2000-05-01 | $12.60 | $12.60 | 843,260 | — | — |
| 2000-04-28 | $12.65 | $12.65 | 1,288,295 | — | — |
| 2000-04-27 | $12.79 | $12.79 | 1,577,386 | — | — |
| 2000-04-26 | $13.25 | $13.25 | 4,448,732 | — | — |
| 2000-04-25 | $16.17 | $16.17 | 981,802 | — | — |
| 2000-04-24 | $15.85 | $15.85 | 701,750 | — | — |
| 2000-04-20 | $15.01 | $15.01 | 718,882 | — | — |
| 2000-04-19 | $14.83 | $14.83 | 739,252 | — | — |
| 2000-04-18 | $15.20 | $15.20 | 1,162,298 | — | — |
| 2000-04-17 | $15.29 | $15.29 | 2,489,984 | — | — |
| 2000-04-14 | $16.54 | $16.54 | 1,141,254 | — | — |
| 2000-04-13 | $17.10 | $17.10 | 1,296,794 | — | — |
| 2000-04-12 | $17.19 | $17.19 | 1,092,285 | — | — |
| 2000-04-11 | $16.40 | $16.40 | 1,497,930 | — | — |
| 2000-04-10 | $16.49 | $16.49 | 1,633,369 | — | — |
| 2000-04-07 | $16.68 | $16.68 | 2,340,380 | — | — |
| 2000-04-06 | $17.14 | $17.14 | 2,151,655 | — | — |
| 2000-04-05 | $16.35 | $16.35 | 3,174,872 | — | — |
| 2000-04-04 | $15.80 | $15.80 | 2,687,613 | — | — |
| 2000-04-03 | $15.75 | $15.75 | 4,139,676 | — | — |
| 2000-03-31 | $17.19 | $17.19 | 220,292 | — | — |
| 2000-03-30 | $17.23 | $17.23 | 655,749 | — | — |
| 2000-03-29 | $17.61 | $17.61 | 47,755 | — | — |
| 2000-03-28 | $17.61 | $17.61 | 709,979 | — | — |
| 2000-03-27 | $17.33 | $17.33 | 68,259 | — | — |