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
- 1999-06-25 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 | $13.61 | $14.24 | 0 | — | — |
| 2000-12-28 | $13.61 | $14.24 | 100 | — | — |
| 2000-12-27 | $13.56 | $14.19 | 6,100 | — | — |
| 2000-12-26 | $13.50 | $14.13 | 3,300 | — | — |
| 2000-12-22 | $13.63 | $14.26 | 30,000 | — | — |
| 2000-12-21 | $13.63 | $14.26 | 2,100 | — | — |
| 2000-12-20 | $13.50 | $14.13 | 2,900 | — | — |
| 2000-12-19 | $13.50 | $14.13 | 100 | — | — |
| 2000-12-18 | $13.75 | $14.39 | 26,100 | — | — |
| 2000-12-15 | $13.88 | $14.52 | 1,300 | — | — |
| 2000-12-14 | $13.88 | $14.52 | 1,400 | — | — |
| 2000-12-13 | $13.25 | $13.86 | 0 | — | — |
| 2000-12-12 | $13.38 | $13.88 | 100 | — | — |
| 2000-12-11 | $13.50 | $14.01 | 500 | — | — |
| 2000-12-08 | $13.38 | $13.88 | 1,200 | — | — |
| 2000-12-07 | $13.38 | $13.88 | 8,900 | — | — |
| 2000-12-06 | $14.06 | $14.59 | 200 | — | — |
| 2000-12-05 | $14.11 | $14.64 | 0 | — | — |
| 2000-12-04 | $14.11 | $14.64 | 0 | — | — |
| 2000-12-01 | $14.11 | $14.64 | 800 | — | — |
| 2000-11-30 | $13.94 | $14.46 | 1,100 | — | — |
| 2000-11-29 | $13.56 | $14.07 | 0 | — | — |
| 2000-11-28 | $13.56 | $14.07 | 8,000 | — | — |
| 2000-11-27 | $13.88 | $14.40 | 10,300 | — | — |
| 2000-11-24 | $13.75 | $14.27 | 2,900 | — | — |
| 2000-11-22 | $13.88 | $14.40 | 0 | — | — |
| 2000-11-21 | $13.88 | $14.40 | 1,100 | — | — |
| 2000-11-20 | $14.06 | $14.59 | 2,000 | — | — |
| 2000-11-17 | $14.00 | $14.53 | 0 | — | — |
| 2000-11-16 | $14.00 | $14.53 | 300 | — | — |
| 2000-11-15 | $14.00 | $14.53 | 400 | — | — |
| 2000-11-14 | $14.13 | $14.66 | 1,700 | — | — |
| 2000-11-13 | $14.13 | $14.66 | 500 | — | — |
| 2000-11-10 | $14.13 | $14.66 | 2,700 | — | — |
| 2000-11-09 | $14.13 | $14.66 | 0 | — | — |
| 2000-11-08 | $14.13 | $14.66 | 0 | — | — |
| 2000-11-07 | $14.13 | $14.66 | 400 | — | — |
| 2000-11-06 | $14.13 | $14.66 | 3,800 | — | — |
| 2000-11-03 | $14.19 | $14.72 | 28,000 | — | — |
| 2000-11-02 | $14.25 | $14.79 | 0 | — | — |
| 2000-11-01 | $14.25 | $14.79 | 0 | — | — |
| 2000-10-31 | $14.25 | $14.79 | 500 | — | — |
| 2000-10-30 | $14.00 | $14.53 | 500 | — | — |
| 2000-10-27 | $14.50 | $15.05 | 0 | — | — |
| 2000-10-26 | $14.50 | $15.05 | 0 | — | — |
| 2000-10-25 | $14.50 | $15.05 | 400 | — | — |
| 2000-10-24 | $14.50 | $15.05 | 400 | — | — |
| 2000-10-23 | $14.50 | $15.05 | 0 | — | — |
| 2000-10-20 | $14.50 | $15.05 | 10,800 | — | — |
| 2000-10-19 | $13.75 | $14.27 | 100 | — | — |
| 2000-10-18 | $13.63 | $14.14 | 2,600 | — | — |
| 2000-10-17 | $14.00 | $14.53 | 500 | — | — |
| 2000-10-16 | $14.00 | $14.53 | 2,300 | — | — |
| 2000-10-13 | $14.25 | $14.79 | 700 | — | — |
| 2000-10-12 | $14.25 | $14.79 | 1,400 | — | — |
| 2000-10-11 | $14.25 | $14.79 | 0 | — | — |
| 2000-10-10 | $14.25 | $14.79 | 200 | — | — |
| 2000-10-09 | $14.25 | $14.79 | 500 | — | — |
| 2000-10-06 | $14.25 | $14.79 | 0 | — | — |
| 2000-10-05 | $14.25 | $14.79 | 1,700 | — | — |
| 2000-10-04 | $14.31 | $14.85 | 2,700 | — | — |
| 2000-10-03 | $14.94 | $15.50 | 81,100 | — | — |
| 2000-10-02 | $14.75 | $15.31 | 4,900 | — | — |
| 2000-09-29 | $14.88 | $15.44 | 2,900 | — | — |
| 2000-09-28 | $14.69 | $15.24 | 300 | — | — |
| 2000-09-27 | $15.38 | $15.96 | 7,800 | — | — |
| 2000-09-26 | $15.06 | $15.63 | 6,900 | — | — |
| 2000-09-25 | $14.94 | $15.50 | 1,300 | — | — |
| 2000-09-22 | $14.63 | $15.18 | 9,400 | — | — |
| 2000-09-21 | $15.25 | $15.83 | 200 | — | — |
| 2000-09-20 | $14.63 | $15.18 | 800 | — | — |
| 2000-09-19 | $14.88 | $15.44 | 5,900 | — | — |
| 2000-09-18 | $15.00 | $15.57 | 8,200 | — | — |
| 2000-09-15 | $15.25 | $15.83 | 1,100 | — | — |
| 2000-09-14 | $15.44 | $16.02 | 38,400 | — | — |
| 2000-09-13 | $14.13 | $14.66 | 0 | — | — |
| 2000-09-12 | $14.25 | $14.67 | 1,000 | — | — |
| 2000-09-11 | $13.63 | $14.03 | 100 | — | — |
| 2000-09-08 | $13.63 | $14.03 | 200 | — | — |
| 2000-09-07 | $13.75 | $14.16 | 2,100 | — | — |
| 2000-09-06 | $13.75 | $14.16 | 0 | — | — |
| 2000-09-05 | $13.75 | $14.16 | 400 | — | — |
| 2000-09-01 | $14.13 | $14.55 | 500 | — | — |
| 2000-08-31 | $14.00 | $14.42 | 0 | — | — |
| 2000-08-30 | $14.00 | $14.42 | 12,700 | — | — |
| 2000-08-29 | $14.25 | $14.67 | 13,400 | — | — |
| 2000-08-28 | $14.25 | $14.67 | 6,800 | — | — |
| 2000-08-25 | $13.75 | $14.16 | 0 | — | — |
| 2000-08-24 | $13.75 | $14.16 | 400 | — | — |
| 2000-08-23 | $13.63 | $14.03 | 300 | — | — |
| 2000-08-22 | $13.75 | $14.16 | 0 | — | — |
| 2000-08-21 | $13.75 | $14.16 | 1,100 | — | — |
| 2000-08-18 | $13.38 | $13.77 | 100 | — | — |
| 2000-08-17 | $13.00 | $13.39 | 0 | — | — |
| 2000-08-16 | $13.00 | $13.39 | 0 | — | — |
| 2000-08-15 | $13.00 | $13.39 | 7,500 | — | — |
| 2000-08-14 | $13.13 | $13.52 | 20,000 | — | — |
| 2000-08-11 | $13.75 | $14.16 | 0 | — | — |
| 2000-08-10 | $13.75 | $14.16 | 400 | — | — |
| 2000-08-09 | $13.44 | $13.84 | 0 | — | — |
| 2000-08-08 | $13.44 | $13.84 | 1,800 | — | — |
| 2000-08-07 | $12.88 | $13.26 | 1,500 | — | — |
| 2000-08-04 | $12.88 | $13.26 | 1,400 | — | — |
| 2000-08-03 | $13.50 | $13.90 | 0 | — | — |
| 2000-08-02 | $13.50 | $13.90 | 0 | — | — |
| 2000-08-01 | $13.50 | $13.90 | 0 | — | — |
| 2000-07-31 | $13.50 | $13.90 | 3,400 | — | — |
| 2000-07-28 | $13.88 | $14.29 | 9,600 | — | — |
| 2000-07-27 | $13.81 | $14.22 | 300 | — | — |
| 2000-07-26 | $13.56 | $13.97 | 800 | — | — |
| 2000-07-25 | $13.13 | $13.52 | 4,500 | — | — |
| 2000-07-24 | $12.50 | $12.87 | 0 | — | — |
| 2000-07-21 | $12.50 | $12.87 | 0 | — | — |
| 2000-07-20 | $12.50 | $12.87 | 0 | — | — |
| 2000-07-19 | $12.50 | $12.87 | 0 | — | — |
| 2000-07-18 | $12.50 | $12.87 | 0 | — | — |
| 2000-07-17 | $12.50 | $12.87 | 5,300 | — | — |
| 2000-07-14 | $13.69 | $14.09 | 0 | — | — |
| 2000-07-13 | $13.69 | $14.09 | 2,600 | — | — |
| 2000-07-12 | $14.00 | $14.42 | 300 | — | — |
| 2000-07-11 | $13.94 | $14.35 | 200 | — | — |
| 2000-07-10 | $14.00 | $14.42 | 100 | — | — |
| 2000-07-07 | $13.94 | $14.35 | 1,200 | — | — |
| 2000-07-06 | $14.19 | $14.61 | 100 | — | — |
| 2000-07-05 | $14.00 | $14.42 | 0 | — | — |
| 2000-07-03 | $14.00 | $14.42 | 0 | — | — |
| 2000-06-30 | $14.00 | $14.42 | 7,600 | — | — |
| 2000-06-29 | $13.94 | $14.35 | 300 | — | — |
| 2000-06-28 | $13.88 | $14.29 | 0 | — | — |
| 2000-06-27 | $13.88 | $14.29 | 45,200 | — | — |
| 2000-06-26 | $14.00 | $14.42 | 0 | — | — |
| 2000-06-23 | $14.00 | $14.42 | 100 | — | — |
| 2000-06-22 | $14.00 | $14.42 | 4,600 | — | — |
| 2000-06-21 | $13.88 | $14.29 | 2,300 | — | — |
| 2000-06-20 | $13.81 | $14.22 | 6,600 | — | — |
| 2000-06-19 | $14.00 | $14.42 | 3,300 | — | — |
| 2000-06-16 | $13.75 | $14.16 | 0 | — | — |
| 2000-06-15 | $13.75 | $14.16 | 5,800 | — | — |
| 2000-06-14 | $14.38 | $14.80 | 5,700 | — | — |
| 2000-06-13 | $13.75 | $14.06 | 5,500 | — | — |
| 2000-06-12 | $14.22 | $14.54 | 300 | — | — |
| 2000-06-09 | $13.75 | $14.06 | 8,900 | — | — |
| 2000-06-08 | $14.50 | $14.82 | 1,600 | — | — |
| 2000-06-07 | $13.88 | $14.18 | 2,100 | — | — |
| 2000-06-06 | $14.13 | $14.44 | 0 | — | — |
| 2000-06-05 | $14.13 | $14.44 | 9,900 | — | — |
| 2000-06-02 | $13.88 | $14.18 | 3,800 | — | — |
| 2000-06-01 | $13.50 | $13.80 | 9,000 | — | — |
| 2000-05-31 | $13.19 | $13.48 | 1,500 | — | — |
| 2000-05-30 | $13.38 | $13.67 | 0 | — | — |
| 2000-05-26 | $13.38 | $13.67 | 1,700 | — | — |
| 2000-05-25 | $13.25 | $13.54 | 0 | — | — |
| 2000-05-24 | $13.25 | $13.54 | 0 | — | — |
| 2000-05-23 | $13.25 | $13.54 | 29,600 | — | — |
| 2000-05-22 | $13.25 | $13.54 | 400 | — | — |
| 2000-05-19 | $13.19 | $13.48 | 1,400 | — | — |
| 2000-05-18 | $13.38 | $13.67 | 300 | — | — |
| 2000-05-17 | $13.13 | $13.42 | 5,700 | — | — |
| 2000-05-16 | $13.13 | $13.42 | 500 | — | — |
| 2000-05-15 | $13.25 | $13.54 | 9,400 | — | — |
| 2000-05-12 | $13.31 | $13.61 | 7,600 | — | — |
| 2000-05-11 | $13.19 | $13.48 | 1,100 | — | — |
| 2000-05-10 | $13.13 | $13.42 | 36,900 | — | — |
| 2000-05-09 | $13.00 | $13.29 | 20,100 | — | — |
| 2000-05-08 | $12.81 | $13.10 | 25,000 | — | — |
| 2000-05-05 | $13.00 | $13.29 | 20,500 | — | — |
| 2000-05-04 | $12.94 | $13.23 | 20,000 | — | — |
| 2000-05-03 | $12.88 | $13.16 | 25,500 | — | — |
| 2000-05-02 | $12.50 | $12.78 | 36,400 | — | — |
| 2000-05-01 | $12.44 | $12.71 | 200 | — | — |
| 2000-04-28 | $12.75 | $13.03 | 0 | — | — |
| 2000-04-27 | $12.75 | $13.03 | 0 | — | — |
| 2000-04-26 | $12.75 | $13.03 | 0 | — | — |
| 2000-04-25 | $12.75 | $13.03 | 20,100 | — | — |
| 2000-04-24 | $12.69 | $12.97 | 100 | — | — |
| 2000-04-20 | $12.38 | $12.65 | 73,500 | — | — |
| 2000-04-19 | $12.13 | $12.39 | 28,200 | — | — |
| 2000-04-18 | $12.25 | $12.52 | 500 | — | — |
| 2000-04-17 | $12.50 | $12.78 | 3,800 | — | — |
| 2000-04-14 | $12.75 | $13.03 | 800 | — | — |
| 2000-04-13 | $12.75 | $13.03 | 0 | — | — |
| 2000-04-12 | $12.75 | $13.03 | 2,200 | — | — |
| 2000-04-11 | $13.13 | $13.42 | 3,400 | — | — |
| 2000-04-10 | $13.00 | $13.29 | 500 | — | — |
| 2000-04-07 | $13.13 | $13.42 | 25,800 | — | — |
| 2000-04-06 | $12.94 | $13.23 | 46,000 | — | — |
| 2000-04-05 | $11.75 | $12.01 | 0 | — | — |
| 2000-04-04 | $11.75 | $12.01 | 0 | — | — |
| 2000-04-03 | $11.75 | $12.01 | 0 | — | — |
| 2000-03-31 | $11.75 | $12.01 | 10,100 | — | — |
| 2000-03-30 | $12.25 | $12.52 | 10,400 | — | — |
| 2000-03-29 | $11.75 | $12.01 | 10,800 | — | — |
| 2000-03-28 | $11.75 | $12.01 | 13,900 | — | — |
| 2000-03-27 | $11.38 | $11.63 | 0 | — | — |
| 2000-03-24 | $11.38 | $11.63 | 400 | — | — |
| 2000-03-23 | $11.38 | $11.63 | 1,500 | — | — |
| 2000-03-22 | $11.38 | $11.63 | 1,200 | — | — |
| 2000-03-21 | $11.63 | $11.88 | 0 | — | — |
| 2000-03-20 | $11.63 | $11.88 | 600 | — | — |
| 2000-03-17 | $11.50 | $11.76 | 1,100 | — | — |
| 2000-03-16 | $11.44 | $11.69 | 248,000 | — | — |
| 2000-03-15 | $11.38 | $11.63 | 22,300 | — | — |
| 2000-03-14 | $11.00 | $11.14 | 9,100 | — | — |
| 2000-03-13 | $11.00 | $11.14 | 23,100 | — | — |
| 2000-03-10 | $11.00 | $11.14 | 2,100 | — | — |
| 2000-03-09 | $10.75 | $10.89 | 500 | — | — |
| 2000-03-08 | $10.63 | $10.76 | 300 | — | — |
| 2000-03-07 | $11.00 | $11.14 | 21,700 | — | — |
| 2000-03-06 | $11.25 | $11.40 | 1,100 | — | — |
| 2000-03-03 | $11.31 | $11.46 | 400 | — | — |
| 2000-03-02 | $11.31 | $11.46 | 800 | — | — |
| 2000-03-01 | $11.25 | $11.40 | 1,300 | — | — |
| 2000-02-29 | $11.75 | $11.90 | 0 | — | — |
| 2000-02-28 | $11.75 | $11.90 | 500 | — | — |
| 2000-02-25 | $12.00 | $12.16 | 6,300 | — | — |
| 2000-02-24 | $11.69 | $11.84 | 2,500 | — | — |
| 2000-02-23 | $11.88 | $12.03 | 700 | — | — |
| 2000-02-22 | $11.88 | $12.03 | 400 | — | — |
| 2000-02-18 | $12.00 | $12.16 | 15,700 | — | — |
| 2000-02-17 | $12.00 | $12.16 | 1,900 | — | — |
| 2000-02-16 | $11.88 | $12.03 | 700 | — | — |
| 2000-02-15 | $11.88 | $12.03 | 0 | — | — |
| 2000-02-14 | $11.88 | $12.03 | 3,400 | — | — |
| 2000-02-11 | $12.00 | $12.16 | 3,000 | — | — |
| 2000-02-10 | $11.50 | $11.65 | 500 | — | — |
| 2000-02-09 | $11.75 | $11.90 | 0 | — | — |
| 2000-02-08 | $11.75 | $11.90 | 0 | — | — |
| 2000-02-07 | $11.75 | $11.90 | 0 | — | — |
| 2000-02-04 | $11.75 | $11.90 | 200 | — | — |
| 2000-02-03 | $12.00 | $12.16 | 500 | — | — |
| 2000-02-02 | $11.75 | $11.90 | 300 | — | — |
| 2000-02-01 | $11.75 | $11.90 | 14,200 | — | — |
| 2000-01-31 | $10.88 | $11.02 | 200 | — | — |
| 2000-01-28 | $10.94 | $11.08 | 500 | — | — |
| 2000-01-27 | $11.13 | $11.27 | 1,300 | — | — |
| 2000-01-26 | $10.88 | $11.02 | 3,900 | — | — |
| 2000-01-25 | $10.63 | $10.76 | 0 | — | — |
| 2000-01-24 | $10.63 | $10.76 | 2,800 | — | — |
| 2000-01-21 | $10.94 | $11.08 | 800 | — | — |
| 2000-01-20 | $10.94 | $11.08 | 2,300 | — | — |
| 2000-01-19 | $12.00 | $12.16 | 300 | — | — |
| 2000-01-18 | $11.25 | $11.40 | 2,000 | — | — |
| 2000-01-14 | $11.69 | $11.84 | 1,600 | — | — |
| 2000-01-13 | $12.00 | $12.16 | 600 | — | — |
| 2000-01-12 | $12.00 | $12.16 | 500 | — | — |
| 2000-01-11 | $12.00 | $12.16 | 2,600 | — | — |
| 2000-01-10 | $12.00 | $12.16 | 800 | — | — |
| 2000-01-07 | $12.06 | $12.22 | 800 | — | — |
| 2000-01-06 | $12.13 | $12.28 | 2,800 | — | — |
| 2000-01-05 | $12.00 | $12.16 | 4,200 | — | — |
| 2000-01-04 | $12.00 | $12.16 | 3,100 | — | — |
| 2000-01-03 | $12.00 | $12.16 | 4,500 | — | — |