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
- 1996-09-17 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 | $13.59 | $13.99 | 127,000 | — | — |
| 2000-12-28 | $13.56 | $13.96 | 99,200 | — | — |
| 2000-12-27 | $13.44 | $13.83 | 33,200 | — | — |
| 2000-12-26 | $13.38 | $13.77 | 4,800 | — | — |
| 2000-12-22 | $13.47 | $13.86 | 57,600 | — | — |
| 2000-12-21 | $13.03 | $13.41 | 143,800 | — | — |
| 2000-12-20 | $12.84 | $13.22 | 36,200 | — | — |
| 2000-12-19 | $13.06 | $13.44 | 39,200 | — | — |
| 2000-12-18 | $12.94 | $13.32 | 8,400 | — | — |
| 2000-12-15 | $13.13 | $13.51 | 38,800 | — | — |
| 2000-12-14 | $13.00 | $13.38 | 20,000 | — | — |
| 2000-12-13 | $12.97 | $13.35 | 74,400 | — | — |
| 2000-12-12 | $13.25 | $13.64 | 61,600 | — | — |
| 2000-12-11 | $13.34 | $13.73 | 35,200 | — | — |
| 2000-12-08 | $13.19 | $13.57 | 59,000 | — | — |
| 2000-12-07 | $13.44 | $13.83 | 54,800 | — | — |
| 2000-12-06 | $13.38 | $13.77 | 63,600 | — | — |
| 2000-12-05 | $13.28 | $13.67 | 44,600 | — | — |
| 2000-12-04 | $12.91 | $13.28 | 52,600 | — | — |
| 2000-12-01 | $12.72 | $13.09 | 185,400 | — | — |
| 2000-11-30 | $13.94 | $14.35 | 23,600 | — | — |
| 2000-11-29 | $13.94 | $14.35 | 66,200 | — | — |
| 2000-11-28 | $13.84 | $14.25 | 51,600 | — | — |
| 2000-11-27 | $13.75 | $14.15 | 73,000 | — | — |
| 2000-11-24 | $13.66 | $14.06 | 9,800 | — | — |
| 2000-11-22 | $13.84 | $14.25 | 34,200 | — | — |
| 2000-11-21 | $13.97 | $14.38 | 13,200 | — | — |
| 2000-11-20 | $14.19 | $14.60 | 6,400 | — | — |
| 2000-11-17 | $14.22 | $14.63 | 27,000 | — | — |
| 2000-11-16 | $14.50 | $14.92 | 24,800 | — | — |
| 2000-11-15 | $14.69 | $15.12 | 16,800 | — | — |
| 2000-11-14 | $14.59 | $15.02 | 39,600 | — | — |
| 2000-11-13 | $14.34 | $14.76 | 48,600 | — | — |
| 2000-11-10 | $14.44 | $14.86 | 17,200 | — | — |
| 2000-11-09 | $14.47 | $14.89 | 39,000 | — | — |
| 2000-11-08 | $14.22 | $14.63 | 29,000 | — | — |
| 2000-11-07 | $14.22 | $14.63 | 11,200 | — | — |
| 2000-11-06 | $14.22 | $14.63 | 7,200 | — | — |
| 2000-11-03 | $14.25 | $14.67 | 13,800 | — | — |
| 2000-11-02 | $14.00 | $14.41 | 170,800 | — | — |
| 2000-11-01 | $13.66 | $14.06 | 16,600 | — | — |
| 2000-10-31 | $13.31 | $13.70 | 133,800 | — | — |
| 2000-10-30 | $13.34 | $13.73 | 47,800 | — | — |
| 2000-10-27 | $13.19 | $13.57 | 58,400 | — | — |
| 2000-10-26 | $13.50 | $13.89 | 28,000 | — | — |
| 2000-10-25 | $13.25 | $13.64 | 25,200 | — | — |
| 2000-10-24 | $13.28 | $13.67 | 58,800 | — | — |
| 2000-10-23 | $13.13 | $13.51 | 15,400 | — | — |
| 2000-10-20 | $13.41 | $13.80 | 36,000 | — | — |
| 2000-10-19 | $13.66 | $14.06 | 46,000 | — | — |
| 2000-10-18 | $13.69 | $14.09 | 72,600 | — | — |
| 2000-10-17 | $13.78 | $14.18 | 35,800 | — | — |
| 2000-10-16 | $13.47 | $13.86 | 109,200 | — | — |
| 2000-10-13 | $13.59 | $13.99 | 31,600 | — | — |
| 2000-10-12 | $13.78 | $14.18 | 32,000 | — | — |
| 2000-10-11 | $14.31 | $14.73 | 70,200 | — | — |
| 2000-10-10 | $14.19 | $14.60 | 62,200 | — | — |
| 2000-10-09 | $13.75 | $14.15 | 27,200 | — | — |
| 2000-10-06 | $13.72 | $14.12 | 58,800 | — | — |
| 2000-10-05 | $14.34 | $14.76 | 64,600 | — | — |
| 2000-10-04 | $14.59 | $15.02 | 52,600 | — | — |
| 2000-10-03 | $14.47 | $14.89 | 15,400 | — | — |
| 2000-10-02 | $14.66 | $15.08 | 40,000 | — | — |
| 2000-09-29 | $14.94 | $15.37 | 37,200 | — | — |
| 2000-09-28 | $15.09 | $15.54 | 54,200 | — | — |
| 2000-09-27 | $15.00 | $15.44 | 29,400 | — | — |
| 2000-09-26 | $14.91 | $15.34 | 58,200 | — | — |
| 2000-09-25 | $14.94 | $15.37 | 32,600 | — | — |
| 2000-09-22 | $15.31 | $15.76 | 107,800 | — | — |
| 2000-09-21 | $14.25 | $14.67 | 43,000 | — | — |
| 2000-09-20 | $14.03 | $14.44 | 48,600 | — | — |
| 2000-09-19 | $13.94 | $14.35 | 19,800 | — | — |
| 2000-09-18 | $13.63 | $14.02 | 98,000 | — | — |
| 2000-09-15 | $14.25 | $14.67 | 60,800 | — | — |
| 2000-09-14 | $14.72 | $15.15 | 40,200 | — | — |
| 2000-09-13 | $14.38 | $14.80 | 77,200 | — | — |
| 2000-09-12 | $14.47 | $14.89 | 30,600 | — | — |
| 2000-09-11 | $14.13 | $14.54 | 7,400 | — | — |
| 2000-09-08 | $14.06 | $14.47 | 23,000 | — | — |
| 2000-09-07 | $14.25 | $14.67 | 53,800 | — | — |
| 2000-09-06 | $14.16 | $14.57 | 29,000 | — | — |
| 2000-09-05 | $14.78 | $15.21 | 40,600 | — | — |
| 2000-09-01 | $14.94 | $15.37 | 54,000 | — | — |
| 2000-08-31 | $14.59 | $15.02 | 77,400 | — | — |
| 2000-08-30 | $14.47 | $14.89 | 20,200 | — | — |
| 2000-08-29 | $14.38 | $14.80 | 99,000 | — | — |
| 2000-08-28 | $14.56 | $14.99 | 32,400 | — | — |
| 2000-08-25 | $14.56 | $14.99 | 24,200 | — | — |
| 2000-08-24 | $14.56 | $14.99 | 43,800 | — | — |
| 2000-08-23 | $14.59 | $15.02 | 62,200 | — | — |
| 2000-08-22 | $14.75 | $15.18 | 254,400 | — | — |
| 2000-08-21 | $14.50 | $14.92 | 41,800 | — | — |
| 2000-08-18 | $14.53 | $14.96 | 92,400 | — | — |
| 2000-08-17 | $14.75 | $15.18 | 16,800 | — | — |
| 2000-08-16 | $14.78 | $15.21 | 100,200 | — | — |
| 2000-08-15 | $14.81 | $15.25 | 131,600 | — | — |
| 2000-08-14 | $14.25 | $14.67 | 43,800 | — | — |
| 2000-08-11 | $14.38 | $14.80 | 23,200 | — | — |
| 2000-08-10 | $14.19 | $14.60 | 20,200 | — | — |
| 2000-08-09 | $14.00 | $14.41 | 29,800 | — | — |
| 2000-08-08 | $14.03 | $14.44 | 114,000 | — | — |
| 2000-08-07 | $13.94 | $14.35 | 27,800 | — | — |
| 2000-08-04 | $13.84 | $14.25 | 156,600 | — | — |
| 2000-08-03 | $13.84 | $14.25 | 158,800 | — | — |
| 2000-08-02 | $13.69 | $14.09 | 30,800 | — | — |
| 2000-08-01 | $13.72 | $14.12 | 53,200 | — | — |
| 2000-07-31 | $14.00 | $14.41 | 40,800 | — | — |
| 2000-07-28 | $13.59 | $13.99 | 72,200 | — | — |
| 2000-07-27 | $13.91 | $14.31 | 27,000 | — | — |
| 2000-07-26 | $13.94 | $14.35 | 36,000 | — | — |
| 2000-07-25 | $13.81 | $14.22 | 103,200 | — | — |
| 2000-07-24 | $13.75 | $14.15 | 21,000 | — | — |
| 2000-07-21 | $13.81 | $14.22 | 271,400 | — | — |
| 2000-07-20 | $13.31 | $13.70 | 181,400 | — | — |
| 2000-07-19 | $13.31 | $13.70 | 571,600 | — | — |
| 2000-07-18 | $13.50 | $13.89 | 212,800 | — | — |
| 2000-07-17 | $13.69 | $14.09 | 84,400 | — | — |
| 2000-07-14 | $14.00 | $14.41 | 62,000 | — | — |
| 2000-07-13 | $14.13 | $14.54 | 108,400 | — | — |
| 2000-07-12 | $13.91 | $14.31 | 100,200 | — | — |
| 2000-07-11 | $14.31 | $14.73 | 26,600 | — | — |
| 2000-07-10 | $14.56 | $14.99 | 40,800 | — | — |
| 2000-07-07 | $14.66 | $15.08 | 169,400 | — | — |
| 2000-07-06 | $14.09 | $14.51 | 104,200 | — | — |
| 2000-07-05 | $13.63 | $14.02 | 206,200 | — | — |
| 2000-07-03 | $13.13 | $13.51 | 47,800 | — | — |
| 2000-06-30 | $13.09 | $13.48 | 33,000 | — | — |
| 2000-06-29 | $12.81 | $13.19 | 111,600 | — | — |
| 2000-06-28 | $12.81 | $13.19 | 171,000 | — | — |
| 2000-06-27 | $12.91 | $13.28 | 148,800 | — | — |
| 2000-06-26 | $13.06 | $13.44 | 51,400 | — | — |
| 2000-06-23 | $13.16 | $13.54 | 84,200 | — | — |
| 2000-06-22 | $13.13 | $13.51 | 13,000 | — | — |
| 2000-06-21 | $13.00 | $13.38 | 32,200 | — | — |
| 2000-06-20 | $13.09 | $13.48 | 53,400 | — | — |
| 2000-06-19 | $13.13 | $13.51 | 24,800 | — | — |
| 2000-06-16 | $13.28 | $13.67 | 17,000 | — | — |
| 2000-06-15 | $13.16 | $13.54 | 21,200 | — | — |
| 2000-06-14 | $13.28 | $13.67 | 17,600 | — | — |
| 2000-06-13 | $13.34 | $13.73 | 21,800 | — | — |
| 2000-06-12 | $13.34 | $13.73 | 38,600 | — | — |
| 2000-06-09 | $13.25 | $13.64 | 29,600 | — | — |
| 2000-06-08 | $13.31 | $13.70 | 55,000 | — | — |
| 2000-06-07 | $13.94 | $14.35 | 19,400 | — | — |
| 2000-06-06 | $14.06 | $14.47 | 70,200 | — | — |
| 2000-06-05 | $14.09 | $14.51 | 22,000 | — | — |
| 2000-06-02 | $14.03 | $14.44 | 40,400 | — | — |
| 2000-06-01 | $13.81 | $14.22 | 22,200 | — | — |
| 2000-05-31 | $13.94 | $14.35 | 46,000 | — | — |
| 2000-05-30 | $13.50 | $13.89 | 58,800 | — | — |
| 2000-05-26 | $12.69 | $13.06 | 46,600 | — | — |
| 2000-05-25 | $12.59 | $12.96 | 28,000 | — | — |
| 2000-05-24 | $13.16 | $13.43 | 191,600 | — | — |
| 2000-05-23 | $13.00 | $13.27 | 107,800 | — | — |
| 2000-05-22 | $12.84 | $13.11 | 35,800 | — | — |
| 2000-05-19 | $12.50 | $12.76 | 55,200 | — | — |
| 2000-05-18 | $12.38 | $12.63 | 19,400 | — | — |
| 2000-05-17 | $12.56 | $12.82 | 31,400 | — | — |
| 2000-05-16 | $12.00 | $12.25 | 9,400 | — | — |
| 2000-05-15 | $12.31 | $12.57 | 94,000 | — | — |
| 2000-05-12 | $11.91 | $12.15 | 35,400 | — | — |
| 2000-05-11 | $11.91 | $12.15 | 47,000 | — | — |
| 2000-05-10 | $11.88 | $12.12 | 42,800 | — | — |
| 2000-05-09 | $12.56 | $12.82 | 34,000 | — | — |
| 2000-05-08 | $12.44 | $12.69 | 35,200 | — | — |
| 2000-05-05 | $12.56 | $12.82 | 29,800 | — | — |
| 2000-05-04 | $12.31 | $12.57 | 40,200 | — | — |
| 2000-05-03 | $12.19 | $12.44 | 26,000 | — | — |
| 2000-05-02 | $12.19 | $12.44 | 18,000 | — | — |
| 2000-05-01 | $12.50 | $12.76 | 12,000 | — | — |
| 2000-04-28 | $12.28 | $12.53 | 43,000 | — | — |
| 2000-04-27 | $11.88 | $12.12 | 33,400 | — | — |
| 2000-04-26 | $11.72 | $11.96 | 49,400 | — | — |
| 2000-04-25 | $11.75 | $11.99 | 146,800 | — | — |
| 2000-04-24 | $11.56 | $11.80 | 65,400 | — | — |
| 2000-04-20 | $11.28 | $11.51 | 35,000 | — | — |
| 2000-04-19 | $11.50 | $11.74 | 55,200 | — | — |
| 2000-04-18 | $11.72 | $11.96 | 78,400 | — | — |
| 2000-04-17 | $11.94 | $12.18 | 109,600 | — | — |
| 2000-04-14 | $11.53 | $11.77 | 74,600 | — | — |
| 2000-04-13 | $11.63 | $11.86 | 65,800 | — | — |
| 2000-04-12 | $11.81 | $12.06 | 45,200 | — | — |
| 2000-04-11 | $11.72 | $11.96 | 134,200 | — | — |
| 2000-04-10 | $11.66 | $11.90 | 53,000 | — | — |
| 2000-04-07 | $11.63 | $11.86 | 37,600 | — | — |
| 2000-04-06 | $11.81 | $12.06 | 16,600 | — | — |
| 2000-04-05 | $12.06 | $12.31 | 102,200 | — | — |
| 2000-04-04 | $12.00 | $12.25 | 32,600 | — | — |
| 2000-04-03 | $12.16 | $12.41 | 83,400 | — | — |
| 2000-03-31 | $12.13 | $12.37 | 53,800 | — | — |
| 2000-03-30 | $12.06 | $12.31 | 109,200 | — | — |
| 2000-03-29 | $12.25 | $12.50 | 53,200 | — | — |
| 2000-03-28 | $12.16 | $12.41 | 21,600 | — | — |
| 2000-03-27 | $12.28 | $12.53 | 24,800 | — | — |
| 2000-03-24 | $12.59 | $12.85 | 30,800 | — | — |
| 2000-03-23 | $12.88 | $13.14 | 81,400 | — | — |
| 2000-03-22 | $12.81 | $13.08 | 37,200 | — | — |
| 2000-03-21 | $12.81 | $13.08 | 28,400 | — | — |
| 2000-03-20 | $13.22 | $13.49 | 19,200 | — | — |
| 2000-03-17 | $13.22 | $13.49 | 93,600 | — | — |
| 2000-03-16 | $13.03 | $13.30 | 53,800 | — | — |
| 2000-03-15 | $12.78 | $13.04 | 68,600 | — | — |
| 2000-03-14 | $12.56 | $12.82 | 37,800 | — | — |
| 2000-03-13 | $12.72 | $12.98 | 62,800 | — | — |
| 2000-03-10 | $12.78 | $13.04 | 53,800 | — | — |
| 2000-03-09 | $12.31 | $12.57 | 215,200 | — | — |
| 2000-03-08 | $11.75 | $11.99 | 269,000 | — | — |
| 2000-03-07 | $11.69 | $11.93 | 144,600 | — | — |
| 2000-03-06 | $11.63 | $11.86 | 68,200 | — | — |
| 2000-03-03 | $11.88 | $12.12 | 206,600 | — | — |
| 2000-03-02 | $11.50 | $11.74 | 394,000 | — | — |
| 2000-03-01 | $11.63 | $11.86 | 255,000 | — | — |
| 2000-02-29 | $11.81 | $12.06 | 89,400 | — | — |
| 2000-02-28 | $12.56 | $12.82 | 82,200 | — | — |
| 2000-02-25 | $13.00 | $13.27 | 198,400 | — | — |
| 2000-02-24 | $13.59 | $13.87 | 53,600 | — | — |
| 2000-02-23 | $14.00 | $14.29 | 23,000 | — | — |
| 2000-02-22 | $14.06 | $14.35 | 32,800 | — | — |
| 2000-02-18 | $14.03 | $14.32 | 51,000 | — | — |
| 2000-02-17 | $14.03 | $14.32 | 212,000 | — | — |
| 2000-02-16 | $13.34 | $13.62 | 121,400 | — | — |
| 2000-02-15 | $12.97 | $13.24 | 62,200 | — | — |
| 2000-02-14 | $13.63 | $13.91 | 14,400 | — | — |
| 2000-02-11 | $13.56 | $13.84 | 78,200 | — | — |
| 2000-02-10 | $13.91 | $14.19 | 60,800 | — | — |
| 2000-02-09 | $13.91 | $14.19 | 27,200 | — | — |
| 2000-02-08 | $14.63 | $14.93 | 174,000 | — | — |
| 2000-02-07 | $14.13 | $14.42 | 30,800 | — | — |
| 2000-02-04 | $14.34 | $14.64 | 62,400 | — | — |
| 2000-02-03 | $13.66 | $13.94 | 128,400 | — | — |
| 2000-02-02 | $13.50 | $13.78 | 53,400 | — | — |
| 2000-02-01 | $13.50 | $13.78 | 28,400 | — | — |
| 2000-01-31 | $13.19 | $13.46 | 69,400 | — | — |
| 2000-01-28 | $13.19 | $13.46 | 20,800 | — | — |
| 2000-01-27 | $13.16 | $13.43 | 48,200 | — | — |
| 2000-01-26 | $13.16 | $13.43 | 32,200 | — | — |
| 2000-01-25 | $13.75 | $14.03 | 47,600 | — | — |
| 2000-01-24 | $13.50 | $13.78 | 30,400 | — | — |
| 2000-01-21 | $13.41 | $13.68 | 72,800 | — | — |
| 2000-01-20 | $13.13 | $13.40 | 106,800 | — | — |
| 2000-01-19 | $12.91 | $13.17 | 40,000 | — | — |
| 2000-01-18 | $13.22 | $13.49 | 165,800 | — | — |
| 2000-01-14 | $13.44 | $13.71 | 16,000 | — | — |
| 2000-01-13 | $13.44 | $13.71 | 36,200 | — | — |
| 2000-01-12 | $13.63 | $13.91 | 23,200 | — | — |
| 2000-01-11 | $13.50 | $13.78 | 35,600 | — | — |
| 2000-01-10 | $13.81 | $14.10 | 31,800 | — | — |
| 2000-01-07 | $13.53 | $13.81 | 118,600 | — | — |
| 2000-01-06 | $13.22 | $13.49 | 36,800 | — | — |
| 2000-01-05 | $13.38 | $13.65 | 21,600 | — | — |
| 2000-01-04 | $13.53 | $13.81 | 40,400 | — | — |
| 2000-01-03 | $13.88 | $14.16 | 189,400 | — | — |