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
- 1987-07-22 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 | $15.11 | $16.53 | 257,513 | — | — |
| 2000-12-28 | $14.63 | $16.01 | 212,288 | — | — |
| 2000-12-27 | $14.26 | $15.60 | 264,600 | — | — |
| 2000-12-26 | $13.89 | $15.20 | 155,925 | — | — |
| 2000-12-22 | $13.30 | $14.55 | 210,938 | — | — |
| 2000-12-21 | $12.67 | $13.86 | 571,725 | — | — |
| 2000-12-20 | $12.43 | $13.60 | 222,413 | — | — |
| 2000-12-19 | $12.74 | $13.94 | 368,888 | — | — |
| 2000-12-18 | $12.89 | $14.10 | 136,013 | — | — |
| 2000-12-15 | $12.94 | $14.16 | 124,538 | — | — |
| 2000-12-14 | $12.74 | $13.94 | 287,550 | — | — |
| 2000-12-13 | $12.94 | $14.16 | 178,200 | — | — |
| 2000-12-12 | $12.65 | $13.84 | 154,913 | — | — |
| 2000-12-11 | $13.13 | $14.37 | 163,688 | — | — |
| 2000-12-08 | $13.24 | $14.49 | 194,738 | — | — |
| 2000-12-07 | $13.22 | $14.47 | 164,363 | — | — |
| 2000-12-06 | $13.24 | $14.49 | 142,425 | — | — |
| 2000-12-05 | $12.89 | $14.10 | 186,638 | — | — |
| 2000-12-04 | $12.43 | $13.60 | 69,525 | — | — |
| 2000-12-01 | $12.48 | $13.66 | 46,913 | — | — |
| 2000-11-30 | $12.39 | $13.55 | 74,250 | — | — |
| 2000-11-29 | $12.70 | $13.89 | 101,588 | — | — |
| 2000-11-28 | $12.41 | $13.57 | 81,000 | — | — |
| 2000-11-27 | $12.59 | $13.77 | 103,275 | — | — |
| 2000-11-24 | $12.50 | $13.67 | 27,338 | — | — |
| 2000-11-22 | $12.44 | $13.61 | 49,950 | — | — |
| 2000-11-21 | $12.50 | $13.67 | 130,275 | — | — |
| 2000-11-20 | $12.37 | $13.53 | 90,113 | — | — |
| 2000-11-17 | $12.65 | $13.83 | 28,688 | — | — |
| 2000-11-16 | $12.67 | $13.85 | 92,138 | — | — |
| 2000-11-15 | $12.59 | $13.77 | 311,850 | — | — |
| 2000-11-14 | $12.15 | $13.29 | 72,225 | — | — |
| 2000-11-13 | $12.43 | $13.59 | 67,500 | — | — |
| 2000-11-10 | $12.11 | $13.24 | 385,763 | — | — |
| 2000-11-09 | $12.43 | $13.59 | 92,138 | — | — |
| 2000-11-08 | $12.56 | $13.73 | 193,725 | — | — |
| 2000-11-07 | $12.57 | $13.75 | 99,225 | — | — |
| 2000-11-06 | $12.67 | $13.85 | 196,088 | — | — |
| 2000-11-03 | $12.93 | $14.14 | 138,375 | — | — |
| 2000-11-02 | $12.67 | $13.85 | 210,600 | — | — |
| 2000-11-01 | $12.56 | $13.73 | 212,963 | — | — |
| 2000-10-31 | $12.15 | $13.29 | 1,000,013 | — | — |
| 2000-10-30 | $11.41 | $12.48 | 137,700 | — | — |
| 2000-10-27 | $11.37 | $12.43 | 39,825 | — | — |
| 2000-10-26 | $11.54 | $12.62 | 142,763 | — | — |
| 2000-10-25 | $11.56 | $12.64 | 186,638 | — | — |
| 2000-10-24 | $11.98 | $13.10 | 76,275 | — | — |
| 2000-10-23 | $12.33 | $13.49 | 49,275 | — | — |
| 2000-10-20 | $12.46 | $13.63 | 106,988 | — | — |
| 2000-10-19 | $11.89 | $13.00 | 18,225 | — | — |
| 2000-10-18 | $11.89 | $13.00 | 25,988 | — | — |
| 2000-10-17 | $11.87 | $12.98 | 45,900 | — | — |
| 2000-10-16 | $12.11 | $13.24 | 142,088 | — | — |
| 2000-10-13 | $11.78 | $12.88 | 22,275 | — | — |
| 2000-10-12 | $11.65 | $12.74 | 53,325 | — | — |
| 2000-10-11 | $11.63 | $12.72 | 96,525 | — | — |
| 2000-10-10 | $11.57 | $12.66 | 203,513 | — | — |
| 2000-10-09 | $11.89 | $13.00 | 91,125 | — | — |
| 2000-10-06 | $11.94 | $13.06 | 336,825 | — | — |
| 2000-10-05 | $11.80 | $12.90 | 89,775 | — | — |
| 2000-10-04 | $11.87 | $12.98 | 220,725 | — | — |
| 2000-10-03 | $11.85 | $12.96 | 276,750 | — | — |
| 2000-10-02 | $11.94 | $13.06 | 69,525 | — | — |
| 2000-09-29 | $12.65 | $13.83 | 332,100 | — | — |
| 2000-09-28 | $12.43 | $13.59 | 52,988 | — | — |
| 2000-09-27 | $12.15 | $13.29 | 233,550 | — | — |
| 2000-09-26 | $12.13 | $13.27 | 58,725 | — | — |
| 2000-09-25 | $12.15 | $13.29 | 38,813 | — | — |
| 2000-09-22 | $12.43 | $13.59 | 43,200 | — | — |
| 2000-09-21 | $12.54 | $13.71 | 63,450 | — | — |
| 2000-09-20 | $12.76 | $13.95 | 153,563 | — | — |
| 2000-09-19 | $12.54 | $13.71 | 82,688 | — | — |
| 2000-09-18 | $12.48 | $13.65 | 115,088 | — | — |
| 2000-09-15 | $12.50 | $13.67 | 182,250 | — | — |
| 2000-09-14 | $12.35 | $13.51 | 280,125 | — | — |
| 2000-09-13 | $11.85 | $12.96 | 285,525 | — | — |
| 2000-09-12 | $12.41 | $13.57 | 205,875 | — | — |
| 2000-09-11 | $12.70 | $13.89 | 174,150 | — | — |
| 2000-09-08 | $13.04 | $14.26 | 109,013 | — | — |
| 2000-09-07 | $13.61 | $14.89 | 53,325 | — | — |
| 2000-09-06 | $13.61 | $14.89 | 56,025 | — | — |
| 2000-09-05 | $13.37 | $14.62 | 172,125 | — | — |
| 2000-09-01 | $13.57 | $14.84 | 85,050 | — | — |
| 2000-08-31 | $13.61 | $14.89 | 115,763 | — | — |
| 2000-08-30 | $13.61 | $14.89 | 36,450 | — | — |
| 2000-08-29 | $13.41 | $14.66 | 100,575 | — | — |
| 2000-08-28 | $13.61 | $14.89 | 156,263 | — | — |
| 2000-08-25 | $14.31 | $15.65 | 34,088 | — | — |
| 2000-08-24 | $14.30 | $15.63 | 223,425 | — | — |
| 2000-08-23 | $14.04 | $15.35 | 33,750 | — | — |
| 2000-08-22 | $14.37 | $15.72 | 32,400 | — | — |
| 2000-08-21 | $14.37 | $15.72 | 30,375 | — | — |
| 2000-08-18 | $14.44 | $15.80 | 19,913 | — | — |
| 2000-08-17 | $14.50 | $15.86 | 36,113 | — | — |
| 2000-08-16 | $14.43 | $15.77 | 107,325 | — | — |
| 2000-08-15 | $14.24 | $15.57 | 61,425 | — | — |
| 2000-08-14 | $14.37 | $15.71 | 42,525 | — | — |
| 2000-08-11 | $14.41 | $15.75 | 45,225 | — | — |
| 2000-08-10 | $14.35 | $15.69 | 90,788 | — | — |
| 2000-08-09 | $14.48 | $15.83 | 34,425 | — | — |
| 2000-08-08 | $14.54 | $15.89 | 35,775 | — | — |
| 2000-08-07 | $14.76 | $16.13 | 36,788 | — | — |
| 2000-08-04 | $14.52 | $15.87 | 59,063 | — | — |
| 2000-08-03 | $14.33 | $15.67 | 28,688 | — | — |
| 2000-08-02 | $14.46 | $15.81 | 57,038 | — | — |
| 2000-08-01 | $14.70 | $16.07 | 133,988 | — | — |
| 2000-07-31 | $14.76 | $16.13 | 258,188 | — | — |
| 2000-07-28 | $13.85 | $15.14 | 137,700 | — | — |
| 2000-07-27 | $14.57 | $15.93 | 367,538 | — | — |
| 2000-07-26 | $14.80 | $16.17 | 236,925 | — | — |
| 2000-07-25 | $14.02 | $15.32 | 237,263 | — | — |
| 2000-07-24 | $13.87 | $15.16 | 79,650 | — | — |
| 2000-07-21 | $14.50 | $15.85 | 204,188 | — | — |
| 2000-07-20 | $14.37 | $15.71 | 61,088 | — | — |
| 2000-07-19 | $14.30 | $15.63 | 98,888 | — | — |
| 2000-07-18 | $14.46 | $15.81 | 62,438 | — | — |
| 2000-07-17 | $14.17 | $15.49 | 96,188 | — | — |
| 2000-07-14 | $13.96 | $15.26 | 79,650 | — | — |
| 2000-07-13 | $14.19 | $15.51 | 198,450 | — | — |
| 2000-07-12 | $14.07 | $15.39 | 122,175 | — | — |
| 2000-07-11 | $13.44 | $14.70 | 139,725 | — | — |
| 2000-07-10 | $13.63 | $14.90 | 133,650 | — | — |
| 2000-07-07 | $13.44 | $14.70 | 251,438 | — | — |
| 2000-07-06 | $13.43 | $14.68 | 248,738 | — | — |
| 2000-07-05 | $13.35 | $14.60 | 44,888 | — | — |
| 2000-07-03 | $13.00 | $14.21 | 17,213 | — | — |
| 2000-06-30 | $13.04 | $14.25 | 145,463 | — | — |
| 2000-06-29 | $13.41 | $14.66 | 118,463 | — | — |
| 2000-06-28 | $13.30 | $14.54 | 82,688 | — | — |
| 2000-06-27 | $12.80 | $13.99 | 63,113 | — | — |
| 2000-06-26 | $12.81 | $14.01 | 159,638 | — | — |
| 2000-06-23 | $12.63 | $13.81 | 179,888 | — | — |
| 2000-06-22 | $12.57 | $13.75 | 52,988 | — | — |
| 2000-06-21 | $12.67 | $13.85 | 51,638 | — | — |
| 2000-06-20 | $12.69 | $13.87 | 262,913 | — | — |
| 2000-06-19 | $12.67 | $13.85 | 52,988 | — | — |
| 2000-06-16 | $12.65 | $13.83 | 111,038 | — | — |
| 2000-06-15 | $12.48 | $13.64 | 153,900 | — | — |
| 2000-06-14 | $12.57 | $13.75 | 747,563 | — | — |
| 2000-06-13 | $12.61 | $13.79 | 93,488 | — | — |
| 2000-06-12 | $12.63 | $13.81 | 93,825 | — | — |
| 2000-06-09 | $12.83 | $14.03 | 136,013 | — | — |
| 2000-06-08 | $12.85 | $14.05 | 73,575 | — | — |
| 2000-06-07 | $12.83 | $14.03 | 56,700 | — | — |
| 2000-06-06 | $12.63 | $13.81 | 121,500 | — | — |
| 2000-06-05 | $12.67 | $13.85 | 349,988 | — | — |
| 2000-06-02 | $12.37 | $13.52 | 130,950 | — | — |
| 2000-06-01 | $12.56 | $13.73 | 163,688 | — | — |
| 2000-05-31 | $12.48 | $13.64 | 58,725 | — | — |
| 2000-05-30 | $12.43 | $13.58 | 82,013 | — | — |
| 2000-05-26 | $12.30 | $13.44 | 62,100 | — | — |
| 2000-05-25 | $12.50 | $13.66 | 89,775 | — | — |
| 2000-05-24 | $12.57 | $13.75 | 75,263 | — | — |
| 2000-05-23 | $12.52 | $13.68 | 186,300 | — | — |
| 2000-05-22 | $12.33 | $13.48 | 95,850 | — | — |
| 2000-05-19 | $12.54 | $13.70 | 142,763 | — | — |
| 2000-05-18 | $12.33 | $13.48 | 155,588 | — | — |
| 2000-05-17 | $12.43 | $13.58 | 77,963 | — | — |
| 2000-05-16 | $12.48 | $13.64 | 215,325 | — | — |
| 2000-05-15 | $12.59 | $13.76 | 127,913 | — | — |
| 2000-05-12 | $12.54 | $13.70 | 92,475 | — | — |
| 2000-05-11 | $12.59 | $13.76 | 147,488 | — | — |
| 2000-05-10 | $12.44 | $13.60 | 153,563 | — | — |
| 2000-05-09 | $12.20 | $13.33 | 79,313 | — | — |
| 2000-05-08 | $12.59 | $13.76 | 67,163 | — | — |
| 2000-05-05 | $12.74 | $13.92 | 28,350 | — | — |
| 2000-05-04 | $12.52 | $13.68 | 172,800 | — | — |
| 2000-05-03 | $12.65 | $13.82 | 96,863 | — | — |
| 2000-05-02 | $12.54 | $13.70 | 61,425 | — | — |
| 2000-05-01 | $12.78 | $13.96 | 55,688 | — | — |
| 2000-04-28 | $12.54 | $13.70 | 410,063 | — | — |
| 2000-04-27 | $13.04 | $14.24 | 87,075 | — | — |
| 2000-04-26 | $12.74 | $13.92 | 561,263 | — | — |
| 2000-04-25 | $11.78 | $12.87 | 57,375 | — | — |
| 2000-04-24 | $11.33 | $12.38 | 129,263 | — | — |
| 2000-04-20 | $11.54 | $12.61 | 107,663 | — | — |
| 2000-04-19 | $11.33 | $12.38 | 70,200 | — | — |
| 2000-04-18 | $11.28 | $12.32 | 81,000 | — | — |
| 2000-04-17 | $11.26 | $12.30 | 77,963 | — | — |
| 2000-04-14 | $11.19 | $12.22 | 143,100 | — | — |
| 2000-04-13 | $11.43 | $12.48 | 103,275 | — | — |
| 2000-04-12 | $11.19 | $12.22 | 71,213 | — | — |
| 2000-04-11 | $11.17 | $12.20 | 121,163 | — | — |
| 2000-04-10 | $10.98 | $12.00 | 95,175 | — | — |
| 2000-04-07 | $11.09 | $12.12 | 58,388 | — | — |
| 2000-04-06 | $11.50 | $12.57 | 71,213 | — | — |
| 2000-04-05 | $10.96 | $11.98 | 56,025 | — | — |
| 2000-04-04 | $10.89 | $11.90 | 121,838 | — | — |
| 2000-04-03 | $11.30 | $12.34 | 33,750 | — | — |
| 2000-03-31 | $11.52 | $12.59 | 122,850 | — | — |
| 2000-03-30 | $11.70 | $12.79 | 111,713 | — | — |
| 2000-03-29 | $11.61 | $12.69 | 91,125 | — | — |
| 2000-03-28 | $11.74 | $12.83 | 68,175 | — | — |
| 2000-03-27 | $12.09 | $13.21 | 52,650 | — | — |
| 2000-03-24 | $12.26 | $13.40 | 245,025 | — | — |
| 2000-03-23 | $11.98 | $13.09 | 156,938 | — | — |
| 2000-03-22 | $12.13 | $13.25 | 63,788 | — | — |
| 2000-03-21 | $12.26 | $13.40 | 220,388 | — | — |
| 2000-03-20 | $12.24 | $13.37 | 58,725 | — | — |
| 2000-03-17 | $12.35 | $13.50 | 84,038 | — | — |
| 2000-03-16 | $12.52 | $13.68 | 165,038 | — | — |
| 2000-03-15 | $11.94 | $13.05 | 244,013 | — | — |
| 2000-03-14 | $12.35 | $13.50 | 794,475 | — | — |
| 2000-03-13 | $11.70 | $12.79 | 745,875 | — | — |
| 2000-03-10 | $13.85 | $15.14 | 594,338 | — | — |
| 2000-03-09 | $14.80 | $16.17 | 104,963 | — | — |
| 2000-03-08 | $15.20 | $16.61 | 881,550 | — | — |
| 2000-03-07 | $15.31 | $16.73 | 533,588 | — | — |
| 2000-03-06 | $15.44 | $16.88 | 291,938 | — | — |
| 2000-03-03 | $15.30 | $16.71 | 132,300 | — | — |
| 2000-03-02 | $14.93 | $16.31 | 121,500 | — | — |
| 2000-03-01 | $14.98 | $16.37 | 384,075 | — | — |
| 2000-02-29 | $14.46 | $15.80 | 211,613 | — | — |
| 2000-02-28 | $13.81 | $15.09 | 67,838 | — | — |
| 2000-02-25 | $13.80 | $15.07 | 34,763 | — | — |
| 2000-02-24 | $13.80 | $15.07 | 105,638 | — | — |
| 2000-02-23 | $13.59 | $14.85 | 97,200 | — | — |
| 2000-02-22 | $13.48 | $14.73 | 184,275 | — | — |
| 2000-02-18 | $13.24 | $14.47 | 212,963 | — | — |
| 2000-02-17 | $13.48 | $14.73 | 114,075 | — | — |
| 2000-02-16 | $13.48 | $14.73 | 100,575 | — | — |
| 2000-02-15 | $13.46 | $14.70 | 191,700 | — | — |
| 2000-02-14 | $13.65 | $14.91 | 86,063 | — | — |
| 2000-02-11 | $13.63 | $14.89 | 177,188 | — | — |
| 2000-02-10 | $13.61 | $14.87 | 175,838 | — | — |
| 2000-02-09 | $13.52 | $14.76 | 83,700 | — | — |
| 2000-02-08 | $13.80 | $15.07 | 99,900 | — | — |
| 2000-02-07 | $13.56 | $14.80 | 129,938 | — | — |
| 2000-02-04 | $13.48 | $14.72 | 147,825 | — | — |
| 2000-02-03 | $13.87 | $15.15 | 110,025 | — | — |
| 2000-02-02 | $13.91 | $15.19 | 105,638 | — | — |
| 2000-02-01 | $13.89 | $15.17 | 173,475 | — | — |
| 2000-01-31 | $13.56 | $14.80 | 82,013 | — | — |
| 2000-01-28 | $14.19 | $15.49 | 164,363 | — | — |
| 2000-01-27 | $14.50 | $15.84 | 172,463 | — | — |
| 2000-01-26 | $14.50 | $15.84 | 134,325 | — | — |
| 2000-01-25 | $14.89 | $16.26 | 310,500 | — | — |
| 2000-01-24 | $15.39 | $16.81 | 162,338 | — | — |
| 2000-01-21 | $15.24 | $16.65 | 223,763 | — | — |
| 2000-01-20 | $16.04 | $17.52 | 67,163 | — | — |
| 2000-01-19 | $16.20 | $17.70 | 58,388 | — | — |
| 2000-01-18 | $15.78 | $17.23 | 92,475 | — | — |
| 2000-01-14 | $15.56 | $16.99 | 54,000 | — | — |
| 2000-01-13 | $15.26 | $16.67 | 58,050 | — | — |
| 2000-01-12 | $15.22 | $16.63 | 79,650 | — | — |
| 2000-01-11 | $15.59 | $17.03 | 125,888 | — | — |
| 2000-01-10 | $15.28 | $16.69 | 159,638 | — | — |
| 2000-01-07 | $14.70 | $16.06 | 105,638 | — | — |
| 2000-01-06 | $14.41 | $15.74 | 127,913 | — | — |
| 2000-01-05 | $14.81 | $16.18 | 74,925 | — | — |
| 2000-01-04 | $14.96 | $16.34 | 102,263 | — | — |
| 2000-01-03 | $15.63 | $17.07 | 65,813 | — | — |