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
- 1999-01-27 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 | $12.00 | $13.34 | 100,600 | — | — |
| 2000-12-28 | $11.94 | $13.27 | 91,200 | — | — |
| 2000-12-27 | $11.88 | $13.20 | 50,700 | — | — |
| 2000-12-26 | $12.00 | $13.34 | 22,900 | — | — |
| 2000-12-22 | $11.88 | $13.20 | 41,700 | — | — |
| 2000-12-21 | $12.13 | $13.48 | 67,900 | — | — |
| 2000-12-20 | $12.19 | $13.55 | 45,800 | — | — |
| 2000-12-19 | $12.19 | $13.55 | 63,400 | — | — |
| 2000-12-18 | $11.94 | $13.27 | 101,400 | — | — |
| 2000-12-15 | $11.56 | $12.85 | 66,900 | — | — |
| 2000-12-14 | $11.38 | $12.65 | 61,800 | — | — |
| 2000-12-13 | $11.38 | $12.65 | 58,400 | — | — |
| 2000-12-12 | $11.38 | $12.65 | 120,900 | — | — |
| 2000-12-11 | $11.50 | $12.78 | 50,600 | — | — |
| 2000-12-08 | $11.44 | $12.72 | 54,000 | — | — |
| 2000-12-07 | $11.38 | $12.65 | 42,200 | — | — |
| 2000-12-06 | $11.25 | $12.44 | 47,800 | — | — |
| 2000-12-05 | $11.31 | $12.51 | 51,600 | — | — |
| 2000-12-04 | $11.13 | $12.30 | 42,600 | — | — |
| 2000-12-01 | $11.13 | $12.30 | 36,600 | — | — |
| 2000-11-30 | $11.13 | $12.30 | 52,200 | — | — |
| 2000-11-29 | $11.00 | $12.16 | 31,100 | — | — |
| 2000-11-28 | $11.13 | $12.30 | 77,100 | — | — |
| 2000-11-27 | $11.19 | $12.37 | 33,400 | — | — |
| 2000-11-24 | $11.13 | $12.30 | 1,400 | — | — |
| 2000-11-22 | $11.13 | $12.30 | 27,300 | — | — |
| 2000-11-21 | $11.19 | $12.37 | 28,100 | — | — |
| 2000-11-20 | $11.31 | $12.51 | 50,700 | — | — |
| 2000-11-17 | $11.13 | $12.30 | 35,100 | — | — |
| 2000-11-16 | $11.19 | $12.37 | 22,600 | — | — |
| 2000-11-15 | $11.13 | $12.30 | 45,300 | — | — |
| 2000-11-14 | $11.00 | $12.16 | 47,900 | — | — |
| 2000-11-13 | $10.75 | $11.89 | 10,600 | — | — |
| 2000-11-10 | $10.81 | $11.95 | 28,200 | — | — |
| 2000-11-09 | $10.94 | $12.09 | 53,600 | — | — |
| 2000-11-08 | $11.13 | $12.30 | 49,500 | — | — |
| 2000-11-07 | $11.13 | $12.23 | 63,600 | — | — |
| 2000-11-06 | $10.75 | $11.82 | 48,200 | — | — |
| 2000-11-03 | $10.75 | $11.82 | 48,700 | — | — |
| 2000-11-02 | $10.88 | $11.96 | 56,400 | — | — |
| 2000-11-01 | $11.06 | $12.16 | 30,200 | — | — |
| 2000-10-31 | $11.06 | $12.16 | 16,900 | — | — |
| 2000-10-30 | $11.25 | $12.37 | 10,500 | — | — |
| 2000-10-27 | $11.06 | $12.16 | 8,300 | — | — |
| 2000-10-26 | $11.00 | $12.09 | 22,000 | — | — |
| 2000-10-25 | $11.19 | $12.30 | 31,400 | — | — |
| 2000-10-24 | $11.31 | $12.44 | 24,100 | — | — |
| 2000-10-23 | $11.38 | $12.51 | 24,500 | — | — |
| 2000-10-20 | $11.38 | $12.51 | 28,400 | — | — |
| 2000-10-19 | $11.38 | $12.51 | 37,000 | — | — |
| 2000-10-18 | $11.50 | $12.64 | 23,200 | — | — |
| 2000-10-17 | $11.56 | $12.71 | 30,100 | — | — |
| 2000-10-16 | $11.50 | $12.64 | 33,200 | — | — |
| 2000-10-13 | $11.38 | $12.51 | 20,000 | — | — |
| 2000-10-12 | $11.25 | $12.37 | 21,300 | — | — |
| 2000-10-11 | $11.38 | $12.51 | 47,700 | — | — |
| 2000-10-10 | $11.25 | $12.37 | 37,000 | — | — |
| 2000-10-09 | $11.25 | $12.37 | 9,700 | — | — |
| 2000-10-06 | $11.31 | $12.44 | 35,000 | — | — |
| 2000-10-05 | $11.19 | $12.30 | 34,400 | — | — |
| 2000-10-04 | $11.69 | $12.85 | 9,100 | — | — |
| 2000-10-03 | $11.81 | $12.92 | 38,000 | — | — |
| 2000-10-02 | $11.56 | $12.65 | 31,000 | — | — |
| 2000-09-29 | $11.63 | $12.71 | 23,900 | — | — |
| 2000-09-28 | $11.31 | $12.37 | 10,100 | — | — |
| 2000-09-27 | $11.25 | $12.30 | 25,700 | — | — |
| 2000-09-26 | $11.25 | $12.30 | 76,100 | — | — |
| 2000-09-25 | $11.25 | $12.30 | 32,000 | — | — |
| 2000-09-22 | $11.25 | $12.30 | 21,100 | — | — |
| 2000-09-21 | $11.19 | $12.24 | 43,300 | — | — |
| 2000-09-20 | $11.38 | $12.44 | 50,500 | — | — |
| 2000-09-19 | $11.56 | $12.65 | 48,700 | — | — |
| 2000-09-18 | $11.44 | $12.51 | 43,500 | — | — |
| 2000-09-15 | $11.50 | $12.58 | 10,600 | — | — |
| 2000-09-14 | $11.50 | $12.58 | 30,900 | — | — |
| 2000-09-13 | $11.50 | $12.58 | 41,400 | — | — |
| 2000-09-12 | $11.63 | $12.71 | 36,100 | — | — |
| 2000-09-11 | $11.63 | $12.71 | 49,400 | — | — |
| 2000-09-08 | $11.44 | $12.51 | 33,400 | — | — |
| 2000-09-07 | $11.44 | $12.51 | 31,700 | — | — |
| 2000-09-06 | $11.69 | $12.71 | 25,700 | — | — |
| 2000-09-05 | $11.78 | $12.82 | 32,700 | — | — |
| 2000-09-01 | $11.94 | $12.99 | 29,200 | — | — |
| 2000-08-31 | $12.00 | $13.05 | 41,800 | — | — |
| 2000-08-30 | $11.75 | $12.78 | 16,900 | — | — |
| 2000-08-29 | $11.75 | $12.78 | 44,200 | — | — |
| 2000-08-28 | $11.69 | $12.71 | 37,200 | — | — |
| 2000-08-25 | $11.63 | $12.65 | 44,000 | — | — |
| 2000-08-24 | $11.50 | $12.51 | 59,300 | — | — |
| 2000-08-23 | $11.56 | $12.58 | 1,800 | — | — |
| 2000-08-22 | $11.50 | $12.51 | 25,000 | — | — |
| 2000-08-21 | $11.44 | $12.44 | 65,800 | — | — |
| 2000-08-18 | $11.63 | $12.65 | 14,600 | — | — |
| 2000-08-17 | $11.38 | $12.37 | 20,300 | — | — |
| 2000-08-16 | $11.63 | $12.65 | 11,200 | — | — |
| 2000-08-15 | $11.56 | $12.58 | 16,900 | — | — |
| 2000-08-14 | $11.56 | $12.58 | 23,000 | — | — |
| 2000-08-11 | $11.50 | $12.51 | 21,900 | — | — |
| 2000-08-10 | $11.38 | $12.37 | 18,600 | — | — |
| 2000-08-09 | $11.19 | $12.17 | 62,900 | — | — |
| 2000-08-08 | $11.44 | $12.44 | 10,000 | — | — |
| 2000-08-07 | $11.50 | $12.44 | 25,300 | — | — |
| 2000-08-04 | $11.50 | $12.44 | 4,300 | — | — |
| 2000-08-03 | $11.56 | $12.51 | 10,600 | — | — |
| 2000-08-02 | $11.25 | $12.17 | 16,700 | — | — |
| 2000-08-01 | $11.25 | $12.17 | 26,800 | — | — |
| 2000-07-31 | $11.44 | $12.38 | 11,300 | — | — |
| 2000-07-28 | $11.44 | $12.38 | 8,700 | — | — |
| 2000-07-27 | $11.38 | $12.31 | 12,400 | — | — |
| 2000-07-26 | $11.38 | $12.31 | 30,700 | — | — |
| 2000-07-25 | $11.31 | $12.24 | 59,000 | — | — |
| 2000-07-24 | $11.25 | $12.17 | 42,200 | — | — |
| 2000-07-21 | $11.44 | $12.38 | 39,200 | — | — |
| 2000-07-20 | $11.38 | $12.31 | 22,200 | — | — |
| 2000-07-19 | $11.44 | $12.38 | 16,900 | — | — |
| 2000-07-18 | $11.56 | $12.51 | 21,600 | — | — |
| 2000-07-17 | $11.38 | $12.31 | 14,500 | — | — |
| 2000-07-14 | $11.25 | $12.17 | 24,900 | — | — |
| 2000-07-13 | $11.38 | $12.31 | 26,700 | — | — |
| 2000-07-12 | $11.25 | $12.17 | 46,800 | — | — |
| 2000-07-11 | $11.00 | $11.90 | 22,400 | — | — |
| 2000-07-10 | $11.25 | $12.17 | 36,300 | — | — |
| 2000-07-07 | $11.00 | $11.90 | 26,100 | — | — |
| 2000-07-06 | $11.00 | $11.90 | 17,800 | — | — |
| 2000-07-05 | $11.06 | $11.90 | 23,900 | — | — |
| 2000-07-03 | $10.88 | $11.70 | 0 | — | — |
| 2000-06-30 | $10.88 | $11.70 | 14,800 | — | — |
| 2000-06-29 | $10.75 | $11.57 | 29,600 | — | — |
| 2000-06-28 | $10.81 | $11.63 | 19,500 | — | — |
| 2000-06-27 | $10.75 | $11.57 | 35,600 | — | — |
| 2000-06-26 | $10.56 | $11.36 | 69,200 | — | — |
| 2000-06-23 | $10.25 | $11.03 | 25,200 | — | — |
| 2000-06-22 | $10.38 | $11.16 | 46,200 | — | — |
| 2000-06-21 | $10.50 | $11.30 | 34,100 | — | — |
| 2000-06-20 | $10.81 | $11.63 | 9,000 | — | — |
| 2000-06-19 | $10.94 | $11.77 | 10,900 | — | — |
| 2000-06-16 | $10.81 | $11.63 | 24,500 | — | — |
| 2000-06-15 | $10.56 | $11.36 | 26,200 | — | — |
| 2000-06-14 | $10.44 | $11.23 | 28,900 | — | — |
| 2000-06-13 | $10.63 | $11.43 | 38,700 | — | — |
| 2000-06-12 | $10.88 | $11.70 | 63,200 | — | — |
| 2000-06-09 | $11.06 | $11.90 | 32,700 | — | — |
| 2000-06-08 | $11.06 | $11.90 | 24,800 | — | — |
| 2000-06-07 | $11.13 | $11.97 | 43,600 | — | — |
| 2000-06-06 | $10.88 | $11.63 | 57,200 | — | — |
| 2000-06-05 | $10.50 | $11.23 | 42,700 | — | — |
| 2000-06-02 | $10.38 | $11.10 | 60,700 | — | — |
| 2000-06-01 | $10.44 | $11.17 | 89,800 | — | — |
| 2000-05-31 | $10.56 | $11.30 | 62,700 | — | — |
| 2000-05-30 | $10.44 | $11.17 | 54,900 | — | — |
| 2000-05-26 | $10.31 | $11.03 | 23,100 | — | — |
| 2000-05-25 | $10.19 | $10.90 | 167,700 | — | — |
| 2000-05-24 | $10.38 | $11.10 | 21,200 | — | — |
| 2000-05-23 | $10.44 | $11.17 | 138,500 | — | — |
| 2000-05-22 | $10.56 | $11.30 | 98,800 | — | — |
| 2000-05-19 | $10.38 | $11.10 | 56,900 | — | — |
| 2000-05-18 | $10.81 | $11.57 | 13,400 | — | — |
| 2000-05-17 | $10.88 | $11.63 | 12,300 | — | — |
| 2000-05-16 | $11.00 | $11.77 | 65,800 | — | — |
| 2000-05-15 | $11.13 | $11.90 | 8,900 | — | — |
| 2000-05-12 | $11.13 | $11.90 | 24,000 | — | — |
| 2000-05-11 | $11.25 | $12.04 | 7,500 | — | — |
| 2000-05-10 | $11.25 | $12.04 | 25,300 | — | — |
| 2000-05-09 | $11.31 | $12.10 | 69,300 | — | — |
| 2000-05-08 | $11.13 | $11.90 | 17,000 | — | — |
| 2000-05-05 | $11.19 | $11.97 | 13,000 | — | — |
| 2000-05-04 | $11.13 | $11.90 | 22,100 | — | — |
| 2000-05-03 | $11.25 | $11.96 | 53,800 | — | — |
| 2000-05-02 | $11.31 | $12.03 | 20,000 | — | — |
| 2000-05-01 | $11.19 | $11.90 | 19,500 | — | — |
| 2000-04-28 | $11.06 | $11.76 | 20,100 | — | — |
| 2000-04-27 | $11.25 | $11.96 | 18,400 | — | — |
| 2000-04-26 | $11.38 | $12.09 | 13,300 | — | — |
| 2000-04-25 | $11.50 | $12.23 | 15,800 | — | — |
| 2000-04-24 | $11.63 | $12.36 | 21,000 | — | — |
| 2000-04-20 | $11.50 | $12.23 | 33,000 | — | — |
| 2000-04-19 | $11.31 | $12.03 | 27,700 | — | — |
| 2000-04-18 | $11.38 | $12.09 | 21,100 | — | — |
| 2000-04-17 | $11.38 | $12.09 | 45,000 | — | — |
| 2000-04-14 | $11.75 | $12.49 | 98,000 | — | — |
| 2000-04-13 | $11.88 | $12.63 | 70,400 | — | — |
| 2000-04-12 | $11.50 | $12.23 | 18,300 | — | — |
| 2000-04-11 | $11.50 | $12.23 | 11,700 | — | — |
| 2000-04-10 | $11.63 | $12.36 | 10,800 | — | — |
| 2000-04-07 | $11.69 | $12.43 | 42,700 | — | — |
| 2000-04-06 | $11.50 | $12.23 | 23,900 | — | — |
| 2000-04-05 | $11.50 | $12.15 | 29,200 | — | — |
| 2000-04-04 | $11.44 | $12.09 | 41,500 | — | — |
| 2000-04-03 | $11.31 | $11.96 | 20,500 | — | — |
| 2000-03-31 | $11.38 | $12.02 | 11,500 | — | — |
| 2000-03-30 | $11.19 | $11.82 | 14,700 | — | — |
| 2000-03-29 | $11.13 | $11.76 | 4,800 | — | — |
| 2000-03-28 | $11.25 | $11.89 | 21,100 | — | — |
| 2000-03-27 | $11.00 | $11.63 | 17,700 | — | — |
| 2000-03-24 | $11.06 | $11.69 | 14,800 | — | — |
| 2000-03-23 | $10.81 | $11.43 | 26,200 | — | — |
| 2000-03-22 | $11.00 | $11.63 | 6,400 | — | — |
| 2000-03-21 | $10.88 | $11.49 | 14,700 | — | — |
| 2000-03-20 | $10.88 | $11.49 | 36,300 | — | — |
| 2000-03-17 | $10.75 | $11.36 | 19,800 | — | — |
| 2000-03-16 | $10.75 | $11.36 | 11,300 | — | — |
| 2000-03-15 | $10.63 | $11.23 | 25,700 | — | — |
| 2000-03-14 | $10.56 | $11.16 | 37,300 | — | — |
| 2000-03-13 | $10.75 | $11.36 | 40,500 | — | — |
| 2000-03-10 | $11.06 | $11.69 | 53,800 | — | — |
| 2000-03-09 | $11.06 | $11.69 | 33,800 | — | — |
| 2000-03-08 | $11.06 | $11.69 | 39,700 | — | — |
| 2000-03-07 | $11.38 | $11.95 | 20,400 | — | — |
| 2000-03-06 | $11.50 | $12.08 | 15,900 | — | — |
| 2000-03-03 | $11.50 | $12.08 | 17,200 | — | — |
| 2000-03-02 | $11.56 | $12.15 | 14,900 | — | — |
| 2000-03-01 | $11.63 | $12.21 | 15,300 | — | — |
| 2000-02-29 | $11.69 | $12.28 | 31,500 | — | — |
| 2000-02-28 | $11.56 | $12.15 | 28,100 | — | — |
| 2000-02-25 | $11.75 | $12.34 | 41,800 | — | — |
| 2000-02-24 | $11.81 | $12.41 | 11,200 | — | — |
| 2000-02-23 | $11.69 | $12.28 | 36,200 | — | — |
| 2000-02-22 | $11.50 | $12.08 | 17,400 | — | — |
| 2000-02-18 | $11.81 | $12.41 | 18,900 | — | — |
| 2000-02-17 | $11.69 | $12.28 | 28,600 | — | — |
| 2000-02-16 | $11.75 | $12.34 | 12,100 | — | — |
| 2000-02-15 | $11.75 | $12.34 | 9,500 | — | — |
| 2000-02-14 | $11.50 | $12.08 | 66,900 | — | — |
| 2000-02-11 | $11.81 | $12.41 | 18,700 | — | — |
| 2000-02-10 | $11.94 | $12.54 | 20,600 | — | — |
| 2000-02-09 | $11.94 | $12.54 | 9,100 | — | — |
| 2000-02-08 | $12.00 | $12.61 | 27,500 | — | — |
| 2000-02-07 | $11.75 | $12.27 | 20,600 | — | — |
| 2000-02-04 | $11.94 | $12.47 | 16,400 | — | — |
| 2000-02-03 | $12.06 | $12.60 | 25,600 | — | — |
| 2000-02-02 | $11.75 | $12.27 | 26,100 | — | — |
| 2000-02-01 | $11.63 | $12.14 | 21,800 | — | — |
| 2000-01-31 | $11.88 | $12.40 | 24,000 | — | — |
| 2000-01-28 | $11.81 | $12.34 | 56,400 | — | — |
| 2000-01-27 | $11.94 | $12.47 | 35,700 | — | — |
| 2000-01-26 | $11.75 | $12.27 | 33,400 | — | — |
| 2000-01-25 | $12.00 | $12.53 | 59,800 | — | — |
| 2000-01-24 | $11.69 | $12.21 | 17,000 | — | — |
| 2000-01-21 | $11.88 | $12.40 | 29,400 | — | — |
| 2000-01-20 | $11.56 | $12.07 | 33,700 | — | — |
| 2000-01-19 | $11.44 | $11.94 | 59,300 | — | — |
| 2000-01-18 | $11.00 | $11.49 | 42,300 | — | — |
| 2000-01-14 | $11.38 | $11.88 | 21,200 | — | — |
| 2000-01-13 | $11.38 | $11.88 | 37,500 | — | — |
| 2000-01-12 | $11.56 | $12.07 | 9,400 | — | — |
| 2000-01-11 | $11.75 | $12.27 | 18,100 | — | — |
| 2000-01-10 | $12.00 | $12.53 | 15,400 | — | — |
| 2000-01-07 | $11.94 | $12.47 | 8,400 | — | — |
| 2000-01-06 | $12.00 | $12.53 | 35,500 | — | — |
| 2000-01-05 | $11.88 | $12.33 | 23,500 | — | — |
| 2000-01-04 | $11.81 | $12.26 | 33,200 | — | — |
| 2000-01-03 | $11.75 | $12.20 | 28,200 | — | — |