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
- 1997-11-18 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 | $11.00 | $15.58 | 71,100 | — | — |
| 2000-12-28 | $11.38 | $16.11 | 79,500 | — | — |
| 2000-12-27 | $11.63 | $16.46 | 46,500 | — | — |
| 2000-12-26 | $12.06 | $16.46 | 102,200 | — | — |
| 2000-12-22 | $11.56 | $15.77 | 54,600 | — | — |
| 2000-12-21 | $11.50 | $15.69 | 91,400 | — | — |
| 2000-12-20 | $11.56 | $15.77 | 132,100 | — | — |
| 2000-12-19 | $11.88 | $16.20 | 35,300 | — | — |
| 2000-12-18 | $12.25 | $16.71 | 55,800 | — | — |
| 2000-12-15 | $12.25 | $16.71 | 90,400 | — | — |
| 2000-12-14 | $11.63 | $15.86 | 28,600 | — | — |
| 2000-12-13 | $11.56 | $15.77 | 32,500 | — | — |
| 2000-12-12 | $11.88 | $16.20 | 33,500 | — | — |
| 2000-12-11 | $11.69 | $15.95 | 51,100 | — | — |
| 2000-12-08 | $11.75 | $16.03 | 39,600 | — | — |
| 2000-12-07 | $11.69 | $15.95 | 60,200 | — | — |
| 2000-12-06 | $11.63 | $15.86 | 44,600 | — | — |
| 2000-12-05 | $11.56 | $15.77 | 41,500 | — | — |
| 2000-12-04 | $11.56 | $15.77 | 31,100 | — | — |
| 2000-12-01 | $11.50 | $15.69 | 74,100 | — | — |
| 2000-11-30 | $11.56 | $15.77 | 59,500 | — | — |
| 2000-11-29 | $11.56 | $15.77 | 39,200 | — | — |
| 2000-11-28 | $11.56 | $15.77 | 65,800 | — | — |
| 2000-11-27 | $11.44 | $15.60 | 202,500 | — | — |
| 2000-11-24 | $11.63 | $15.86 | 86,300 | — | — |
| 2000-11-22 | $11.63 | $15.86 | 32,700 | — | — |
| 2000-11-21 | $11.81 | $16.12 | 49,200 | — | — |
| 2000-11-20 | $11.81 | $16.12 | 43,600 | — | — |
| 2000-11-17 | $11.75 | $16.03 | 25,700 | — | — |
| 2000-11-16 | $11.56 | $15.77 | 96,700 | — | — |
| 2000-11-15 | $11.69 | $15.95 | 48,900 | — | — |
| 2000-11-14 | $11.69 | $15.95 | 30,200 | — | — |
| 2000-11-13 | $11.69 | $15.95 | 27,400 | — | — |
| 2000-11-10 | $11.81 | $16.12 | 11,300 | — | — |
| 2000-11-09 | $11.56 | $15.77 | 16,900 | — | — |
| 2000-11-08 | $11.69 | $15.95 | 7,600 | — | — |
| 2000-11-07 | $12.00 | $16.37 | 228,900 | — | — |
| 2000-11-06 | $11.88 | $16.20 | 169,100 | — | — |
| 2000-11-03 | $11.81 | $16.12 | 65,300 | — | — |
| 2000-11-02 | $11.88 | $16.20 | 80,700 | — | — |
| 2000-11-01 | $11.44 | $15.60 | 59,600 | — | — |
| 2000-10-31 | $11.06 | $15.09 | 57,100 | — | — |
| 2000-10-30 | $10.94 | $14.92 | 86,700 | — | — |
| 2000-10-27 | $11.00 | $15.01 | 102,000 | — | — |
| 2000-10-26 | $11.31 | $15.43 | 55,500 | — | — |
| 2000-10-25 | $11.00 | $15.01 | 76,300 | — | — |
| 2000-10-24 | $11.31 | $15.43 | 260,400 | — | — |
| 2000-10-23 | $11.50 | $15.69 | 143,100 | — | — |
| 2000-10-20 | $11.63 | $15.86 | 136,400 | — | — |
| 2000-10-19 | $11.44 | $15.60 | 62,700 | — | — |
| 2000-10-18 | $11.13 | $15.18 | 63,400 | — | — |
| 2000-10-17 | $11.00 | $15.01 | 46,000 | — | — |
| 2000-10-16 | $11.00 | $15.01 | 74,400 | — | — |
| 2000-10-13 | $11.06 | $15.09 | 59,900 | — | — |
| 2000-10-12 | $10.81 | $14.75 | 124,600 | — | — |
| 2000-10-11 | $11.06 | $15.09 | 120,800 | — | — |
| 2000-10-10 | $10.75 | $14.67 | 85,100 | — | — |
| 2000-10-09 | $10.88 | $14.84 | 123,600 | — | — |
| 2000-10-06 | $10.94 | $14.92 | 77,900 | — | — |
| 2000-10-05 | $10.94 | $14.92 | 54,000 | — | — |
| 2000-10-04 | $11.13 | $15.18 | 166,200 | — | — |
| 2000-10-03 | $10.75 | $14.67 | 80,300 | — | — |
| 2000-10-02 | $10.56 | $14.41 | 81,600 | — | — |
| 2000-09-29 | $10.63 | $14.50 | 125,200 | — | — |
| 2000-09-28 | $10.63 | $14.50 | 205,600 | — | — |
| 2000-09-27 | $11.31 | $15.43 | 228,600 | — | — |
| 2000-09-26 | $10.75 | $14.07 | 88,900 | — | — |
| 2000-09-25 | $11.13 | $14.56 | 43,100 | — | — |
| 2000-09-22 | $11.31 | $14.80 | 40,700 | — | — |
| 2000-09-21 | $11.38 | $14.88 | 55,400 | — | — |
| 2000-09-20 | $11.44 | $14.97 | 50,100 | — | — |
| 2000-09-19 | $11.19 | $14.64 | 25,900 | — | — |
| 2000-09-18 | $11.19 | $14.64 | 110,900 | — | — |
| 2000-09-15 | $11.25 | $14.72 | 111,800 | — | — |
| 2000-09-14 | $11.44 | $14.97 | 129,700 | — | — |
| 2000-09-13 | $11.50 | $15.05 | 37,500 | — | — |
| 2000-09-12 | $11.44 | $14.97 | 94,000 | — | — |
| 2000-09-11 | $11.38 | $14.88 | 78,700 | — | — |
| 2000-09-08 | $11.69 | $15.29 | 166,000 | — | — |
| 2000-09-07 | $11.56 | $15.13 | 259,000 | — | — |
| 2000-09-06 | $10.94 | $14.31 | 135,800 | — | — |
| 2000-09-05 | $10.94 | $14.31 | 212,000 | — | — |
| 2000-09-01 | $10.69 | $13.98 | 158,100 | — | — |
| 2000-08-31 | $10.88 | $14.23 | 156,600 | — | — |
| 2000-08-30 | $10.81 | $14.15 | 236,400 | — | — |
| 2000-08-29 | $10.44 | $13.66 | 439,400 | — | — |
| 2000-08-28 | $10.94 | $14.31 | 129,100 | — | — |
| 2000-08-25 | $11.50 | $15.05 | 132,900 | — | — |
| 2000-08-24 | $11.69 | $15.29 | 95,100 | — | — |
| 2000-08-23 | $12.13 | $15.87 | 48,300 | — | — |
| 2000-08-22 | $12.13 | $15.87 | 22,600 | — | — |
| 2000-08-21 | $12.13 | $15.87 | 32,800 | — | — |
| 2000-08-18 | $12.19 | $15.95 | 81,400 | — | — |
| 2000-08-17 | $12.31 | $16.11 | 42,900 | — | — |
| 2000-08-16 | $12.38 | $16.19 | 38,300 | — | — |
| 2000-08-15 | $12.38 | $16.19 | 59,100 | — | — |
| 2000-08-14 | $12.44 | $16.27 | 40,800 | — | — |
| 2000-08-11 | $12.44 | $16.27 | 46,200 | — | — |
| 2000-08-10 | $12.44 | $16.27 | 71,000 | — | — |
| 2000-08-09 | $12.38 | $16.19 | 101,800 | — | — |
| 2000-08-08 | $12.50 | $16.36 | 78,000 | — | — |
| 2000-08-07 | $12.44 | $16.27 | 103,000 | — | — |
| 2000-08-04 | $12.75 | $16.68 | 56,000 | — | — |
| 2000-08-03 | $12.69 | $16.60 | 38,300 | — | — |
| 2000-08-02 | $12.88 | $16.85 | 80,100 | — | — |
| 2000-08-01 | $12.94 | $16.93 | 69,100 | — | — |
| 2000-07-31 | $12.31 | $16.11 | 68,100 | — | — |
| 2000-07-28 | $12.06 | $15.78 | 66,100 | — | — |
| 2000-07-27 | $12.25 | $16.03 | 74,200 | — | — |
| 2000-07-26 | $13.13 | $17.17 | 36,500 | — | — |
| 2000-07-25 | $13.44 | $17.58 | 60,100 | — | — |
| 2000-07-24 | $13.44 | $17.58 | 21,400 | — | — |
| 2000-07-21 | $13.50 | $17.66 | 32,200 | — | — |
| 2000-07-20 | $13.19 | $17.26 | 48,400 | — | — |
| 2000-07-19 | $13.75 | $17.99 | 26,200 | — | — |
| 2000-07-18 | $14.19 | $18.56 | 20,300 | — | — |
| 2000-07-17 | $14.25 | $18.65 | 40,400 | — | — |
| 2000-07-14 | $14.63 | $19.14 | 19,900 | — | — |
| 2000-07-13 | $14.56 | $19.05 | 35,400 | — | — |
| 2000-07-12 | $14.56 | $19.05 | 24,200 | — | — |
| 2000-07-11 | $14.50 | $18.97 | 56,700 | — | — |
| 2000-07-10 | $14.50 | $18.97 | 70,200 | — | — |
| 2000-07-07 | $14.38 | $18.81 | 53,900 | — | — |
| 2000-07-06 | $14.25 | $18.65 | 19,300 | — | — |
| 2000-07-05 | $14.13 | $18.48 | 8,100 | — | — |
| 2000-07-03 | $14.25 | $18.65 | 15,200 | — | — |
| 2000-06-30 | $13.83 | $18.09 | 23,200 | — | — |
| 2000-06-29 | $14.00 | $18.32 | 24,500 | — | — |
| 2000-06-28 | $14.25 | $18.65 | 35,800 | — | — |
| 2000-06-27 | $15.00 | $19.05 | 68,600 | — | — |
| 2000-06-26 | $14.38 | $18.26 | 32,100 | — | — |
| 2000-06-23 | $14.38 | $18.26 | 16,100 | — | — |
| 2000-06-22 | $14.38 | $18.26 | 23,500 | — | — |
| 2000-06-21 | $14.44 | $18.34 | 32,700 | — | — |
| 2000-06-20 | $14.19 | $18.02 | 29,200 | — | — |
| 2000-06-19 | $14.63 | $18.57 | 36,700 | — | — |
| 2000-06-16 | $14.69 | $18.65 | 51,000 | — | — |
| 2000-06-15 | $14.63 | $18.57 | 97,200 | — | — |
| 2000-06-14 | $14.50 | $18.42 | 33,900 | — | — |
| 2000-06-13 | $14.25 | $18.10 | 137,900 | — | — |
| 2000-06-12 | $13.88 | $17.62 | 36,700 | — | — |
| 2000-06-09 | $13.81 | $17.54 | 51,800 | — | — |
| 2000-06-08 | $13.75 | $17.46 | 32,100 | — | — |
| 2000-06-07 | $13.75 | $17.46 | 14,700 | — | — |
| 2000-06-06 | $13.69 | $17.38 | 49,000 | — | — |
| 2000-06-05 | $13.69 | $17.38 | 39,500 | — | — |
| 2000-06-02 | $13.69 | $17.38 | 15,000 | — | — |
| 2000-06-01 | $13.38 | $16.99 | 30,700 | — | — |
| 2000-05-31 | $13.63 | $17.30 | 46,200 | — | — |
| 2000-05-30 | $12.81 | $16.27 | 60,700 | — | — |
| 2000-05-26 | $12.69 | $16.11 | 139,500 | — | — |
| 2000-05-25 | $13.31 | $16.91 | 62,500 | — | — |
| 2000-05-24 | $13.63 | $17.30 | 86,700 | — | — |
| 2000-05-23 | $13.69 | $17.38 | 61,500 | — | — |
| 2000-05-22 | $13.81 | $17.54 | 42,400 | — | — |
| 2000-05-19 | $13.94 | $17.70 | 99,600 | — | — |
| 2000-05-18 | $14.00 | $17.78 | 36,200 | — | — |
| 2000-05-17 | $13.94 | $17.70 | 48,800 | — | — |
| 2000-05-16 | $14.00 | $17.78 | 39,600 | — | — |
| 2000-05-15 | $13.94 | $17.70 | 17,900 | — | — |
| 2000-05-12 | $13.88 | $17.62 | 47,700 | — | — |
| 2000-05-11 | $13.75 | $17.46 | 35,300 | — | — |
| 2000-05-10 | $13.50 | $17.15 | 24,000 | — | — |
| 2000-05-09 | $13.63 | $17.30 | 33,900 | — | — |
| 2000-05-08 | $13.63 | $17.30 | 41,600 | — | — |
| 2000-05-05 | $13.69 | $17.38 | 29,300 | — | — |
| 2000-05-04 | $13.75 | $17.46 | 97,600 | — | — |
| 2000-05-03 | $13.75 | $17.46 | 41,200 | — | — |
| 2000-05-02 | $13.69 | $17.38 | 105,500 | — | — |
| 2000-05-01 | $13.50 | $17.15 | 35,900 | — | — |
| 2000-04-28 | $13.63 | $17.30 | 46,100 | — | — |
| 2000-04-27 | $13.44 | $17.07 | 36,600 | — | — |
| 2000-04-26 | $13.25 | $16.83 | 47,300 | — | — |
| 2000-04-25 | $13.00 | $16.51 | 47,100 | — | — |
| 2000-04-24 | $12.75 | $16.19 | 54,000 | — | — |
| 2000-04-20 | $12.94 | $16.43 | 19,500 | — | — |
| 2000-04-19 | $12.88 | $16.35 | 3,500 | — | — |
| 2000-04-18 | $13.00 | $16.51 | 52,000 | — | — |
| 2000-04-17 | $12.94 | $16.43 | 46,900 | — | — |
| 2000-04-14 | $12.50 | $15.88 | 60,000 | — | — |
| 2000-04-13 | $12.81 | $16.27 | 23,700 | — | — |
| 2000-04-12 | $13.13 | $16.67 | 54,800 | — | — |
| 2000-04-11 | $12.69 | $16.11 | 21,200 | — | — |
| 2000-04-10 | $12.69 | $16.11 | 51,200 | — | — |
| 2000-04-07 | $12.94 | $16.43 | 64,300 | — | — |
| 2000-04-06 | $12.81 | $16.27 | 37,300 | — | — |
| 2000-04-05 | $13.13 | $16.67 | 52,900 | — | — |
| 2000-04-04 | $13.25 | $16.83 | 55,700 | — | — |
| 2000-04-03 | $13.75 | $17.46 | 71,900 | — | — |
| 2000-03-31 | $13.19 | $16.75 | 26,100 | — | — |
| 2000-03-30 | $13.25 | $16.83 | 25,900 | — | — |
| 2000-03-29 | $13.19 | $16.75 | 83,300 | — | — |
| 2000-03-28 | $13.69 | $16.83 | 115,200 | — | — |
| 2000-03-27 | $13.75 | $16.90 | 80,500 | — | — |
| 2000-03-24 | $13.38 | $16.44 | 155,300 | — | — |
| 2000-03-23 | $12.81 | $15.75 | 67,700 | — | — |
| 2000-03-22 | $12.56 | $15.44 | 130,400 | — | — |
| 2000-03-21 | $12.63 | $15.52 | 261,500 | — | — |
| 2000-03-20 | $13.00 | $15.98 | 77,700 | — | — |
| 2000-03-17 | $13.50 | $16.59 | 174,800 | — | — |
| 2000-03-16 | $12.31 | $15.14 | 188,200 | — | — |
| 2000-03-15 | $11.13 | $13.68 | 423,100 | — | — |
| 2000-03-14 | $11.94 | $14.67 | 163,500 | — | — |
| 2000-03-13 | $11.75 | $14.44 | 68,500 | — | — |
| 2000-03-10 | $12.00 | $14.75 | 212,700 | — | — |
| 2000-03-09 | $12.75 | $15.67 | 290,200 | — | — |
| 2000-03-08 | $12.88 | $15.83 | 21,700 | — | — |
| 2000-03-07 | $12.63 | $15.52 | 74,400 | — | — |
| 2000-03-06 | $12.75 | $15.67 | 71,700 | — | — |
| 2000-03-03 | $13.00 | $15.98 | 341,700 | — | — |
| 2000-03-02 | $13.56 | $16.67 | 17,100 | — | — |
| 2000-03-01 | $13.75 | $16.90 | 19,400 | — | — |
| 2000-02-29 | $13.88 | $17.06 | 72,800 | — | — |
| 2000-02-28 | $14.13 | $17.36 | 37,100 | — | — |
| 2000-02-25 | $13.88 | $17.06 | 38,700 | — | — |
| 2000-02-24 | $13.88 | $17.06 | 28,400 | — | — |
| 2000-02-23 | $13.75 | $16.90 | 53,000 | — | — |
| 2000-02-22 | $13.13 | $16.13 | 24,500 | — | — |
| 2000-02-18 | $13.81 | $16.98 | 14,000 | — | — |
| 2000-02-17 | $13.94 | $17.13 | 39,100 | — | — |
| 2000-02-16 | $13.94 | $17.13 | 40,000 | — | — |
| 2000-02-15 | $13.94 | $17.13 | 64,200 | — | — |
| 2000-02-14 | $13.19 | $16.21 | 109,700 | — | — |
| 2000-02-11 | $13.56 | $16.67 | 22,800 | — | — |
| 2000-02-10 | $13.69 | $16.83 | 57,500 | — | — |
| 2000-02-09 | $14.00 | $17.21 | 47,000 | — | — |
| 2000-02-08 | $13.94 | $17.13 | 40,000 | — | — |
| 2000-02-07 | $14.13 | $17.36 | 79,600 | — | — |
| 2000-02-04 | $14.06 | $17.29 | 12,900 | — | — |
| 2000-02-03 | $14.00 | $17.21 | 34,100 | — | — |
| 2000-02-02 | $14.06 | $17.29 | 21,800 | — | — |
| 2000-02-01 | $14.00 | $17.21 | 27,700 | — | — |
| 2000-01-31 | $14.00 | $17.21 | 34,700 | — | — |
| 2000-01-28 | $13.88 | $17.06 | 25,500 | — | — |
| 2000-01-27 | $14.00 | $17.21 | 61,200 | — | — |
| 2000-01-26 | $13.81 | $16.98 | 13,600 | — | — |
| 2000-01-25 | $13.88 | $17.06 | 32,500 | — | — |
| 2000-01-24 | $13.75 | $16.90 | 27,400 | — | — |
| 2000-01-21 | $13.88 | $17.06 | 80,500 | — | — |
| 2000-01-20 | $14.00 | $17.21 | 66,200 | — | — |
| 2000-01-19 | $13.56 | $16.67 | 39,400 | — | — |
| 2000-01-18 | $13.63 | $16.75 | 99,000 | — | — |
| 2000-01-14 | $14.00 | $17.21 | 13,400 | — | — |
| 2000-01-13 | $14.13 | $17.36 | 59,300 | — | — |
| 2000-01-12 | $14.31 | $17.59 | 87,900 | — | — |
| 2000-01-11 | $14.38 | $17.67 | 37,700 | — | — |
| 2000-01-10 | $13.94 | $17.13 | 59,800 | — | — |
| 2000-01-07 | $14.44 | $17.75 | 77,500 | — | — |
| 2000-01-06 | $14.06 | $17.29 | 110,500 | — | — |
| 2000-01-05 | $13.56 | $16.67 | 68,100 | — | — |
| 2000-01-04 | $13.25 | $16.29 | 19,600 | — | — |
| 2000-01-03 | $13.19 | $16.21 | 27,200 | — | — |