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 | $8.56 | $40.19 | 184,800 | — | — |
| 2000-12-28 | $8.69 | $40.77 | 50,400 | — | — |
| 2000-12-27 | $8.59 | $40.30 | 13,600 | — | — |
| 2000-12-26 | $8.53 | $40.04 | 23,200 | — | — |
| 2000-12-22 | $8.59 | $40.33 | 75,200 | — | — |
| 2000-12-21 | $8.55 | $40.15 | 55,200 | — | — |
| 2000-12-20 | $8.33 | $39.09 | 38,400 | — | — |
| 2000-12-19 | $8.41 | $39.45 | 41,600 | — | — |
| 2000-12-18 | $8.48 | $39.82 | 180,800 | — | — |
| 2000-12-15 | $8.34 | $39.16 | 84,000 | — | — |
| 2000-12-14 | $8.20 | $38.46 | 4,800 | — | — |
| 2000-12-13 | $8.27 | $38.80 | 38,400 | — | — |
| 2000-12-12 | $8.44 | $39.60 | 12,000 | — | — |
| 2000-12-11 | $8.33 | $39.09 | 28,800 | — | — |
| 2000-12-08 | $8.38 | $39.31 | 53,600 | — | — |
| 2000-12-07 | $7.94 | $37.25 | 104,800 | — | — |
| 2000-12-06 | $8.19 | $38.43 | 43,200 | — | — |
| 2000-12-05 | $8.38 | $39.31 | 59,200 | — | — |
| 2000-12-04 | $8.38 | $39.31 | 131,200 | — | — |
| 2000-12-01 | $8.59 | $40.33 | 78,400 | — | — |
| 2000-11-30 | $8.02 | $37.62 | 23,200 | — | — |
| 2000-11-29 | $8.05 | $37.80 | 160,800 | — | — |
| 2000-11-28 | $8.36 | $39.23 | 180,800 | — | — |
| 2000-11-27 | $8.21 | $38.54 | 96,800 | — | — |
| 2000-11-24 | $8.40 | $39.42 | 1,600 | — | — |
| 2000-11-22 | $8.37 | $39.27 | 142,400 | — | — |
| 2000-11-21 | $8.52 | $40.00 | 17,600 | — | — |
| 2000-11-20 | $8.58 | $40.26 | 11,200 | — | — |
| 2000-11-17 | $8.56 | $40.19 | 11,200 | — | — |
| 2000-11-16 | $8.59 | $40.30 | 77,600 | — | — |
| 2000-11-15 | $8.64 | $40.55 | 156,000 | — | — |
| 2000-11-14 | $8.66 | $40.63 | 36,000 | — | — |
| 2000-11-13 | $8.66 | $40.63 | 248,000 | — | — |
| 2000-11-10 | $8.22 | $38.57 | 107,200 | — | — |
| 2000-11-09 | $8.26 | $38.76 | 112,800 | — | — |
| 2000-11-08 | $8.31 | $39.01 | 29,600 | — | — |
| 2000-11-07 | $8.23 | $38.52 | 2,400 | — | — |
| 2000-11-06 | $8.35 | $39.07 | 12,000 | — | — |
| 2000-11-03 | $8.35 | $39.07 | 800 | — | — |
| 2000-11-02 | $8.13 | $38.01 | 63,200 | — | — |
| 2000-11-01 | $8.51 | $39.80 | 7,200 | — | — |
| 2000-10-31 | $8.52 | $39.83 | 40,800 | — | — |
| 2000-10-30 | $8.54 | $39.94 | 32,800 | — | — |
| 2000-10-27 | $8.23 | $38.52 | 99,200 | — | — |
| 2000-10-26 | $8.59 | $40.16 | 59,200 | — | — |
| 2000-10-25 | $8.51 | $39.80 | 36,000 | — | — |
| 2000-10-24 | $8.74 | $40.89 | 52,800 | — | — |
| 2000-10-23 | $8.81 | $41.22 | 20,800 | — | — |
| 2000-10-20 | $8.85 | $41.41 | 51,200 | — | — |
| 2000-10-19 | $8.86 | $41.44 | 28,000 | — | — |
| 2000-10-18 | $8.66 | $40.49 | 27,200 | — | — |
| 2000-10-17 | $9.08 | $42.46 | 116,800 | — | — |
| 2000-10-16 | $8.48 | $39.65 | 38,400 | — | — |
| 2000-10-13 | $8.44 | $39.47 | 18,400 | — | — |
| 2000-10-12 | $8.48 | $39.65 | 5,600 | — | — |
| 2000-10-11 | $8.49 | $39.72 | 58,400 | — | — |
| 2000-10-10 | $8.47 | $39.61 | 561,600 | — | — |
| 2000-10-09 | $8.52 | $39.83 | 48,800 | — | — |
| 2000-10-06 | $8.55 | $39.98 | 32,800 | — | — |
| 2000-10-05 | $8.47 | $39.64 | 29,600 | — | — |
| 2000-10-04 | $8.44 | $39.47 | 151,200 | — | — |
| 2000-10-03 | $8.00 | $37.42 | 239,200 | — | — |
| 2000-10-02 | $7.18 | $33.58 | 142,400 | — | — |
| 2000-09-29 | $8.63 | $40.35 | 16,800 | — | — |
| 2000-09-28 | $8.78 | $41.08 | 63,200 | — | — |
| 2000-09-27 | $8.37 | $39.14 | 44,000 | — | — |
| 2000-09-26 | $8.45 | $39.54 | 12,000 | — | — |
| 2000-09-25 | $8.39 | $39.25 | 26,400 | — | — |
| 2000-09-22 | $8.29 | $38.77 | 8,000 | — | — |
| 2000-09-21 | $8.16 | $38.15 | 5,600 | — | — |
| 2000-09-20 | $8.26 | $38.63 | 34,400 | — | — |
| 2000-09-19 | $8.22 | $38.45 | 0 | — | — |
| 2000-09-18 | $8.22 | $38.45 | 43,200 | — | — |
| 2000-09-15 | $8.24 | $38.55 | 94,400 | — | — |
| 2000-09-14 | $8.13 | $38.01 | 37,600 | — | — |
| 2000-09-13 | $8.12 | $37.97 | 15,200 | — | — |
| 2000-09-12 | $8.12 | $37.97 | 31,200 | — | — |
| 2000-09-11 | $8.12 | $37.97 | 104,000 | — | — |
| 2000-09-08 | $8.13 | $38.01 | 81,600 | — | — |
| 2000-09-07 | $8.12 | $37.97 | 68,800 | — | — |
| 2000-09-06 | $8.15 | $38.12 | 29,600 | — | — |
| 2000-09-05 | $8.13 | $38.01 | 76,000 | — | — |
| 2000-09-01 | $8.05 | $37.68 | 17,600 | — | — |
| 2000-08-31 | $8.16 | $38.15 | 10,400 | — | — |
| 2000-08-30 | $8.13 | $38.01 | 40,800 | — | — |
| 2000-08-29 | $8.13 | $38.01 | 28,000 | — | — |
| 2000-08-28 | $8.19 | $38.30 | 46,400 | — | — |
| 2000-08-25 | $8.15 | $38.12 | 7,200 | — | — |
| 2000-08-24 | $8.13 | $38.01 | 800 | — | — |
| 2000-08-23 | $8.14 | $38.08 | 47,200 | — | — |
| 2000-08-22 | $8.11 | $37.93 | 72,000 | — | — |
| 2000-08-21 | $8.13 | $38.04 | 62,400 | — | — |
| 2000-08-18 | $8.18 | $38.26 | 33,600 | — | — |
| 2000-08-17 | $8.16 | $38.15 | 44,000 | — | — |
| 2000-08-16 | $8.25 | $38.59 | 122,400 | — | — |
| 2000-08-15 | $8.30 | $38.81 | 12,800 | — | — |
| 2000-08-14 | $8.23 | $38.48 | 4,800 | — | — |
| 2000-08-11 | $8.21 | $38.41 | 84,800 | — | — |
| 2000-08-10 | $8.03 | $37.57 | 50,400 | — | — |
| 2000-08-09 | $7.96 | $37.24 | 45,600 | — | — |
| 2000-08-08 | $7.93 | $37.09 | 148,000 | — | — |
| 2000-08-07 | $7.84 | $36.69 | 23,200 | — | — |
| 2000-08-04 | $7.91 | $37.02 | 250,400 | — | — |
| 2000-08-03 | $8.02 | $37.49 | 16,000 | — | — |
| 2000-08-02 | $8.07 | $37.75 | 12,800 | — | — |
| 2000-08-01 | $8.09 | $37.73 | 54,400 | — | — |
| 2000-07-31 | $8.24 | $38.42 | 304,000 | — | — |
| 2000-07-28 | $8.06 | $37.59 | 34,400 | — | — |
| 2000-07-27 | $8.11 | $37.80 | 56,000 | — | — |
| 2000-07-26 | $8.16 | $38.02 | 57,600 | — | — |
| 2000-07-25 | $8.13 | $37.88 | 42,400 | — | — |
| 2000-07-24 | $8.16 | $38.02 | 59,200 | — | — |
| 2000-07-21 | $8.17 | $38.10 | 288,800 | — | — |
| 2000-07-20 | $8.15 | $37.99 | 526,400 | — | — |
| 2000-07-19 | $8.05 | $37.55 | 12,800 | — | — |
| 2000-07-18 | $8.11 | $37.80 | 62,400 | — | — |
| 2000-07-17 | $8.38 | $39.04 | 24,800 | — | — |
| 2000-07-14 | $8.75 | $40.79 | 53,600 | — | — |
| 2000-07-13 | $8.54 | $39.81 | 4,800 | — | — |
| 2000-07-12 | $8.48 | $39.55 | 2,400 | — | — |
| 2000-07-11 | $8.50 | $39.63 | 105,600 | — | — |
| 2000-07-10 | $8.53 | $39.75 | 8,800 | — | — |
| 2000-07-07 | $8.59 | $40.06 | 42,400 | — | — |
| 2000-07-06 | $8.52 | $39.70 | 76,800 | — | — |
| 2000-07-05 | $8.47 | $39.48 | 12,000 | — | — |
| 2000-07-03 | $8.47 | $39.48 | 3,200 | — | — |
| 2000-06-30 | $8.47 | $39.48 | 29,600 | — | — |
| 2000-06-29 | $8.14 | $37.95 | 12,000 | — | — |
| 2000-06-28 | $8.34 | $38.90 | 40,800 | — | — |
| 2000-06-27 | $8.07 | $37.62 | 28,000 | — | — |
| 2000-06-26 | $8.06 | $37.59 | 28,000 | — | — |
| 2000-06-23 | $8.31 | $38.75 | 25,600 | — | — |
| 2000-06-22 | $8.68 | $40.46 | 2,400 | — | — |
| 2000-06-21 | $8.75 | $40.79 | 36,000 | — | — |
| 2000-06-20 | $8.69 | $40.50 | 251,200 | — | — |
| 2000-06-19 | $8.75 | $40.81 | 74,400 | — | — |
| 2000-06-16 | $8.68 | $40.46 | 64,000 | — | — |
| 2000-06-15 | $8.69 | $40.50 | 12,800 | — | — |
| 2000-06-14 | $8.66 | $40.35 | 220,800 | — | — |
| 2000-06-13 | $8.73 | $40.72 | 15,200 | — | — |
| 2000-06-12 | $8.73 | $40.68 | 0 | — | — |
| 2000-06-09 | $8.73 | $40.68 | 0 | — | — |
| 2000-06-08 | $8.73 | $40.68 | 112,000 | — | — |
| 2000-06-07 | $8.77 | $40.86 | 11,200 | — | — |
| 2000-06-06 | $8.75 | $40.79 | 5,600 | — | — |
| 2000-06-05 | $8.72 | $40.65 | 75,200 | — | — |
| 2000-06-02 | $8.77 | $40.86 | 20,000 | — | — |
| 2000-06-01 | $8.75 | $40.79 | 57,600 | — | — |
| 2000-05-31 | $8.75 | $40.79 | 16,800 | — | — |
| 2000-05-30 | $8.41 | $39.19 | 12,000 | — | — |
| 2000-05-26 | $8.16 | $38.02 | 24,000 | — | — |
| 2000-05-25 | $8.16 | $38.02 | 30,400 | — | — |
| 2000-05-24 | $8.33 | $38.82 | 60,800 | — | — |
| 2000-05-23 | $8.62 | $40.17 | 28,000 | — | — |
| 2000-05-22 | $8.40 | $39.15 | 53,600 | — | — |
| 2000-05-19 | $8.41 | $39.19 | 39,200 | — | — |
| 2000-05-18 | $8.38 | $39.04 | 25,600 | — | — |
| 2000-05-17 | $8.47 | $39.48 | 145,600 | — | — |
| 2000-05-16 | $8.77 | $40.86 | 105,600 | — | — |
| 2000-05-15 | $8.79 | $40.97 | 13,600 | — | — |
| 2000-05-12 | $8.74 | $40.75 | 7,200 | — | — |
| 2000-05-11 | $8.70 | $40.57 | 8,000 | — | — |
| 2000-05-10 | $8.77 | $40.86 | 25,600 | — | — |
| 2000-05-09 | $8.75 | $40.79 | 14,400 | — | — |
| 2000-05-08 | $8.89 | $41.45 | 11,200 | — | — |
| 2000-05-05 | $9.00 | $41.97 | 24,800 | — | — |
| 2000-05-04 | $9.00 | $41.96 | 32,800 | — | — |
| 2000-05-03 | $9.03 | $42.10 | 12,000 | — | — |
| 2000-05-02 | $9.02 | $41.90 | 53,600 | — | — |
| 2000-05-01 | $9.09 | $42.26 | 68,000 | — | — |
| 2000-04-28 | $8.89 | $41.32 | 130,400 | — | — |
| 2000-04-27 | $8.56 | $39.80 | 13,600 | — | — |
| 2000-04-26 | $8.88 | $41.25 | 33,600 | — | — |
| 2000-04-25 | $8.81 | $40.96 | 18,400 | — | — |
| 2000-04-24 | $8.69 | $40.38 | 1,600 | — | — |
| 2000-04-20 | $8.66 | $40.23 | 34,400 | — | — |
| 2000-04-19 | $8.66 | $40.23 | 9,600 | — | — |
| 2000-04-18 | $8.66 | $40.24 | 33,600 | — | — |
| 2000-04-17 | $8.88 | $41.25 | 47,200 | — | — |
| 2000-04-14 | $8.69 | $40.38 | 18,400 | — | — |
| 2000-04-13 | $8.73 | $40.59 | 511,200 | — | — |
| 2000-04-12 | $8.66 | $40.23 | 20,000 | — | — |
| 2000-04-11 | $8.38 | $38.92 | 20,800 | — | — |
| 2000-04-10 | $8.45 | $39.25 | 79,200 | — | — |
| 2000-04-07 | $8.34 | $38.78 | 27,200 | — | — |
| 2000-04-06 | $8.30 | $38.60 | 102,400 | — | — |
| 2000-04-05 | $8.02 | $37.29 | 104,800 | — | — |
| 2000-04-04 | $8.01 | $37.23 | 57,600 | — | — |
| 2000-04-03 | $8.01 | $37.22 | 17,600 | — | — |
| 2000-03-31 | $7.98 | $37.11 | 40,000 | — | — |
| 2000-03-30 | $8.00 | $37.18 | 108,800 | — | — |
| 2000-03-29 | $8.25 | $38.34 | 64,000 | — | — |
| 2000-03-28 | $8.16 | $37.91 | 14,400 | — | — |
| 2000-03-27 | $8.15 | $37.87 | 27,200 | — | — |
| 2000-03-24 | $8.10 | $37.65 | 24,000 | — | — |
| 2000-03-23 | $7.97 | $37.04 | 37,600 | — | — |
| 2000-03-22 | $8.02 | $37.29 | 28,800 | — | — |
| 2000-03-21 | $7.94 | $36.89 | 82,400 | — | — |
| 2000-03-20 | $7.92 | $36.82 | 308,800 | — | — |
| 2000-03-17 | $7.92 | $36.82 | 12,000 | — | — |
| 2000-03-16 | $7.94 | $36.89 | 70,400 | — | — |
| 2000-03-15 | $7.94 | $36.89 | 126,400 | — | — |
| 2000-03-14 | $8.00 | $37.18 | 382,400 | — | — |
| 2000-03-13 | $8.02 | $37.25 | 25,600 | — | — |
| 2000-03-10 | $8.05 | $37.40 | 63,200 | — | — |
| 2000-03-09 | $8.37 | $38.89 | 74,400 | — | — |
| 2000-03-08 | $8.48 | $39.43 | 18,400 | — | — |
| 2000-03-07 | $8.66 | $40.23 | 5,600 | — | — |
| 2000-03-06 | $8.11 | $37.70 | 0 | — | — |
| 2000-03-03 | $8.11 | $37.70 | 28,000 | — | — |
| 2000-03-02 | $7.98 | $37.11 | 19,200 | — | — |
| 2000-03-01 | $8.00 | $37.18 | 108,000 | — | — |
| 2000-02-29 | $8.33 | $38.71 | 25,600 | — | — |
| 2000-02-28 | $8.06 | $37.47 | 30,400 | — | — |
| 2000-02-25 | $8.25 | $38.34 | 28,800 | — | — |
| 2000-02-24 | $8.34 | $38.78 | 31,200 | — | — |
| 2000-02-23 | $8.25 | $38.34 | 18,400 | — | — |
| 2000-02-22 | $8.30 | $38.56 | 8,000 | — | — |
| 2000-02-18 | $8.38 | $38.92 | 15,200 | — | — |
| 2000-02-17 | $8.44 | $39.21 | 23,200 | — | — |
| 2000-02-16 | $8.44 | $39.21 | 61,600 | — | — |
| 2000-02-15 | $8.26 | $38.38 | 16,800 | — | — |
| 2000-02-14 | $8.25 | $38.34 | 491,200 | — | — |
| 2000-02-11 | $8.31 | $38.63 | 76,000 | — | — |
| 2000-02-10 | $8.40 | $39.03 | 12,800 | — | — |
| 2000-02-09 | $8.28 | $38.49 | 16,000 | — | — |
| 2000-02-08 | $8.28 | $38.37 | 17,600 | — | — |
| 2000-02-07 | $8.28 | $38.37 | 46,400 | — | — |
| 2000-02-04 | $8.30 | $38.44 | 0 | — | — |
| 2000-02-03 | $8.30 | $38.44 | 101,600 | — | — |
| 2000-02-02 | $8.28 | $38.37 | 321,600 | — | — |
| 2000-02-01 | $8.63 | $39.96 | 14,400 | — | — |
| 2000-01-31 | $8.62 | $39.93 | 92,800 | — | — |
| 2000-01-28 | $8.59 | $39.78 | 39,200 | — | — |
| 2000-01-27 | $8.56 | $39.68 | 12,000 | — | — |
| 2000-01-26 | $8.50 | $39.39 | 53,600 | — | — |
| 2000-01-25 | $8.66 | $40.11 | 39,200 | — | — |
| 2000-01-24 | $8.66 | $40.11 | 35,200 | — | — |
| 2000-01-21 | $8.62 | $39.93 | 42,400 | — | — |
| 2000-01-20 | $8.69 | $40.25 | 8,800 | — | — |
| 2000-01-19 | $8.69 | $40.25 | 294,400 | — | — |
| 2000-01-18 | $8.62 | $39.93 | 4,800 | — | — |
| 2000-01-14 | $8.65 | $40.07 | 18,400 | — | — |
| 2000-01-13 | $8.65 | $40.07 | 13,600 | — | — |
| 2000-01-12 | $8.69 | $40.25 | 6,400 | — | — |
| 2000-01-11 | $8.63 | $40.00 | 9,600 | — | — |
| 2000-01-10 | $8.59 | $39.82 | 25,600 | — | — |
| 2000-01-07 | $8.55 | $39.64 | 8,000 | — | — |
| 2000-01-06 | $8.56 | $39.68 | 20,000 | — | — |
| 2000-01-05 | $8.63 | $39.96 | 40,000 | — | — |
| 2000-01-04 | $8.53 | $39.53 | 36,800 | — | — |
| 2000-01-03 | $8.97 | $41.56 | 6,400 | — | — |