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
- 1998-05-11 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 | $9.96 | $10.32 | 144,600 | — | — |
| 2000-12-28 | $10.02 | $10.38 | 1,062,300 | — | — |
| 2000-12-27 | $10.02 | $10.38 | 423,600 | — | — |
| 2000-12-26 | $9.81 | $10.17 | 251,700 | — | — |
| 2000-12-22 | $10.00 | $10.36 | 977,700 | — | — |
| 2000-12-21 | $9.25 | $9.58 | 842,700 | — | — |
| 2000-12-20 | $8.88 | $9.19 | 1,723,200 | — | — |
| 2000-12-19 | $9.56 | $9.91 | 1,743,000 | — | — |
| 2000-12-18 | $9.96 | $10.32 | 955,500 | — | — |
| 2000-12-15 | $10.04 | $10.40 | 4,220,100 | — | — |
| 2000-12-14 | $11.50 | $11.91 | 540,600 | — | — |
| 2000-12-13 | $11.54 | $11.96 | 362,700 | — | — |
| 2000-12-12 | $11.50 | $11.91 | 338,100 | — | — |
| 2000-12-11 | $11.60 | $12.02 | 437,400 | — | — |
| 2000-12-08 | $11.73 | $12.15 | 477,900 | — | — |
| 2000-12-07 | $11.60 | $12.02 | 583,200 | — | — |
| 2000-12-06 | $11.63 | $12.04 | 659,700 | — | — |
| 2000-12-05 | $11.75 | $12.17 | 390,300 | — | — |
| 2000-12-04 | $11.27 | $11.68 | 996,900 | — | — |
| 2000-12-01 | $11.52 | $11.94 | 230,700 | — | — |
| 2000-11-30 | $11.40 | $11.81 | 820,200 | — | — |
| 2000-11-29 | $12.15 | $12.58 | 240,000 | — | — |
| 2000-11-28 | $12.38 | $12.82 | 432,000 | — | — |
| 2000-11-27 | $12.71 | $13.17 | 423,300 | — | — |
| 2000-11-24 | $12.67 | $13.12 | 288,600 | — | — |
| 2000-11-22 | $12.58 | $13.04 | 421,200 | — | — |
| 2000-11-21 | $12.83 | $13.30 | 394,500 | — | — |
| 2000-11-20 | $12.56 | $13.02 | 475,800 | — | — |
| 2000-11-17 | $13.00 | $13.47 | 109,800 | — | — |
| 2000-11-16 | $12.52 | $12.97 | 246,900 | — | — |
| 2000-11-15 | $12.63 | $13.08 | 203,700 | — | — |
| 2000-11-14 | $12.31 | $12.76 | 484,200 | — | — |
| 2000-11-13 | $11.73 | $12.15 | 660,000 | — | — |
| 2000-11-10 | $12.17 | $12.61 | 192,900 | — | — |
| 2000-11-09 | $12.25 | $12.69 | 210,900 | — | — |
| 2000-11-08 | $12.40 | $12.84 | 352,200 | — | — |
| 2000-11-07 | $12.79 | $13.25 | 706,800 | — | — |
| 2000-11-06 | $12.63 | $13.08 | 545,400 | — | — |
| 2000-11-03 | $12.79 | $13.25 | 726,000 | — | — |
| 2000-11-02 | $12.69 | $13.14 | 509,700 | — | — |
| 2000-11-01 | $12.83 | $13.30 | 357,600 | — | — |
| 2000-10-31 | $12.73 | $13.19 | 1,520,100 | — | — |
| 2000-10-30 | $12.40 | $12.84 | 845,700 | — | — |
| 2000-10-27 | $12.25 | $12.69 | 584,700 | — | — |
| 2000-10-26 | $11.77 | $12.20 | 880,200 | — | — |
| 2000-10-25 | $11.79 | $12.22 | 485,100 | — | — |
| 2000-10-24 | $12.31 | $12.76 | 742,200 | — | — |
| 2000-10-23 | $12.17 | $12.61 | 252,000 | — | — |
| 2000-10-20 | $12.33 | $12.78 | 501,000 | — | — |
| 2000-10-19 | $11.96 | $12.39 | 768,600 | — | — |
| 2000-10-18 | $11.54 | $11.96 | 528,600 | — | — |
| 2000-10-17 | $11.65 | $12.07 | 758,700 | — | — |
| 2000-10-16 | $11.96 | $12.39 | 336,600 | — | — |
| 2000-10-13 | $11.96 | $12.39 | 775,500 | — | — |
| 2000-10-12 | $12.02 | $12.45 | 845,100 | — | — |
| 2000-10-11 | $12.67 | $13.12 | 991,200 | — | — |
| 2000-10-10 | $12.94 | $13.40 | 615,600 | — | — |
| 2000-10-09 | $12.48 | $12.93 | 175,800 | — | — |
| 2000-10-06 | $12.44 | $12.89 | 333,000 | — | — |
| 2000-10-05 | $12.79 | $13.25 | 541,200 | — | — |
| 2000-10-04 | $12.75 | $13.21 | 449,400 | — | — |
| 2000-10-03 | $12.94 | $13.40 | 1,017,000 | — | — |
| 2000-10-02 | $13.00 | $13.47 | 652,500 | — | — |
| 2000-09-29 | $13.00 | $13.47 | 1,259,700 | — | — |
| 2000-09-28 | $13.19 | $13.66 | 726,300 | — | — |
| 2000-09-27 | $13.33 | $13.81 | 877,200 | — | — |
| 2000-09-26 | $13.67 | $14.16 | 430,800 | — | — |
| 2000-09-25 | $13.94 | $14.44 | 1,068,600 | — | — |
| 2000-09-22 | $13.73 | $14.22 | 517,200 | — | — |
| 2000-09-21 | $13.94 | $14.44 | 363,900 | — | — |
| 2000-09-20 | $14.17 | $14.68 | 622,800 | — | — |
| 2000-09-19 | $13.96 | $14.46 | 764,400 | — | — |
| 2000-09-18 | $14.25 | $14.76 | 435,000 | — | — |
| 2000-09-15 | $14.71 | $15.24 | 768,000 | — | — |
| 2000-09-14 | $14.69 | $15.22 | 200,100 | — | — |
| 2000-09-13 | $14.67 | $15.20 | 546,600 | — | — |
| 2000-09-12 | $14.44 | $14.96 | 336,900 | — | — |
| 2000-09-11 | $14.69 | $15.22 | 162,300 | — | — |
| 2000-09-08 | $14.92 | $15.45 | 101,700 | — | — |
| 2000-09-07 | $15.08 | $15.63 | 239,400 | — | — |
| 2000-09-06 | $14.88 | $15.41 | 620,700 | — | — |
| 2000-09-05 | $15.15 | $15.69 | 689,700 | — | — |
| 2000-09-01 | $15.27 | $15.82 | 528,900 | — | — |
| 2000-08-31 | $15.19 | $15.74 | 817,800 | — | — |
| 2000-08-30 | $14.88 | $15.41 | 623,700 | — | — |
| 2000-08-29 | $14.29 | $14.81 | 533,400 | — | — |
| 2000-08-28 | $14.21 | $14.72 | 383,100 | — | — |
| 2000-08-25 | $14.08 | $14.59 | 145,800 | — | — |
| 2000-08-24 | $14.25 | $14.76 | 175,800 | — | — |
| 2000-08-23 | $14.21 | $14.72 | 342,000 | — | — |
| 2000-08-22 | $14.13 | $14.63 | 538,500 | — | — |
| 2000-08-21 | $14.35 | $14.87 | 152,400 | — | — |
| 2000-08-18 | $14.33 | $14.85 | 325,200 | — | — |
| 2000-08-17 | $14.71 | $15.24 | 230,100 | — | — |
| 2000-08-16 | $14.63 | $15.15 | 386,700 | — | — |
| 2000-08-15 | $14.63 | $15.15 | 726,600 | — | — |
| 2000-08-14 | $14.42 | $14.94 | 441,300 | — | — |
| 2000-08-11 | $14.02 | $14.53 | 861,000 | — | — |
| 2000-08-10 | $13.46 | $13.94 | 178,500 | — | — |
| 2000-08-09 | $13.63 | $14.12 | 297,600 | — | — |
| 2000-08-08 | $13.94 | $14.44 | 132,300 | — | — |
| 2000-08-07 | $13.92 | $14.42 | 427,500 | — | — |
| 2000-08-04 | $14.04 | $14.55 | 610,200 | — | — |
| 2000-08-03 | $13.83 | $14.33 | 450,300 | — | — |
| 2000-08-02 | $14.04 | $14.55 | 580,200 | — | — |
| 2000-08-01 | $14.00 | $14.50 | 738,900 | — | — |
| 2000-07-31 | $13.85 | $14.35 | 611,100 | — | — |
| 2000-07-28 | $13.79 | $14.29 | 293,700 | — | — |
| 2000-07-27 | $14.00 | $14.50 | 1,070,400 | — | — |
| 2000-07-26 | $13.94 | $14.44 | 355,800 | — | — |
| 2000-07-25 | $14.02 | $14.34 | 1,016,400 | — | — |
| 2000-07-24 | $13.83 | $14.15 | 277,500 | — | — |
| 2000-07-21 | $14.27 | $14.60 | 802,200 | — | — |
| 2000-07-20 | $14.21 | $14.53 | 1,196,400 | — | — |
| 2000-07-19 | $14.13 | $14.45 | 1,589,100 | — | — |
| 2000-07-18 | $14.42 | $14.75 | 847,800 | — | — |
| 2000-07-17 | $14.25 | $14.58 | 380,700 | — | — |
| 2000-07-14 | $14.21 | $14.53 | 549,300 | — | — |
| 2000-07-13 | $14.48 | $14.81 | 883,800 | — | — |
| 2000-07-12 | $14.54 | $14.87 | 972,300 | — | — |
| 2000-07-11 | $14.33 | $14.66 | 851,700 | — | — |
| 2000-07-10 | $14.75 | $15.09 | 985,200 | — | — |
| 2000-07-07 | $14.29 | $14.62 | 1,407,000 | — | — |
| 2000-07-06 | $14.25 | $14.58 | 1,608,300 | — | — |
| 2000-07-05 | $14.65 | $14.98 | 2,092,800 | — | — |
| 2000-07-03 | $15.33 | $15.68 | 1,142,100 | — | — |
| 2000-06-30 | $14.35 | $14.68 | 893,100 | — | — |
| 2000-06-29 | $13.81 | $14.13 | 810,000 | — | — |
| 2000-06-28 | $13.50 | $13.81 | 917,700 | — | — |
| 2000-06-27 | $13.31 | $13.57 | 1,277,700 | — | — |
| 2000-06-26 | $12.88 | $13.13 | 334,500 | — | — |
| 2000-06-23 | $12.75 | $13.00 | 518,400 | — | — |
| 2000-06-22 | $12.79 | $13.04 | 1,005,600 | — | — |
| 2000-06-21 | $12.81 | $13.06 | 1,185,000 | — | — |
| 2000-06-20 | $12.40 | $12.64 | 731,700 | — | — |
| 2000-06-19 | $12.67 | $12.92 | 375,000 | — | — |
| 2000-06-16 | $12.42 | $12.66 | 238,200 | — | — |
| 2000-06-15 | $12.63 | $12.87 | 233,700 | — | — |
| 2000-06-14 | $12.98 | $13.23 | 571,800 | — | — |
| 2000-06-13 | $12.83 | $13.09 | 674,400 | — | — |
| 2000-06-12 | $12.83 | $13.09 | 658,500 | — | — |
| 2000-06-09 | $13.15 | $13.40 | 937,800 | — | — |
| 2000-06-08 | $13.10 | $13.36 | 473,400 | — | — |
| 2000-06-07 | $12.96 | $13.21 | 1,306,200 | — | — |
| 2000-06-06 | $12.96 | $13.21 | 1,465,200 | — | — |
| 2000-06-05 | $13.63 | $13.89 | 951,600 | — | — |
| 2000-06-02 | $13.75 | $14.02 | 1,606,500 | — | — |
| 2000-06-01 | $12.67 | $12.92 | 550,800 | — | — |
| 2000-05-31 | $12.69 | $12.94 | 756,300 | — | — |
| 2000-05-30 | $12.08 | $12.32 | 264,300 | — | — |
| 2000-05-26 | $11.50 | $11.73 | 448,800 | — | — |
| 2000-05-25 | $11.33 | $11.56 | 542,400 | — | — |
| 2000-05-24 | $11.56 | $11.79 | 657,900 | — | — |
| 2000-05-23 | $10.69 | $10.90 | 523,500 | — | — |
| 2000-05-22 | $10.58 | $10.79 | 783,000 | — | — |
| 2000-05-19 | $11.27 | $11.49 | 281,400 | — | — |
| 2000-05-18 | $11.65 | $11.87 | 228,000 | — | — |
| 2000-05-17 | $12.17 | $12.41 | 255,000 | — | — |
| 2000-05-16 | $12.48 | $12.72 | 1,147,500 | — | — |
| 2000-05-15 | $12.44 | $12.68 | 486,300 | — | — |
| 2000-05-12 | $11.92 | $12.15 | 725,400 | — | — |
| 2000-05-11 | $11.31 | $11.53 | 679,200 | — | — |
| 2000-05-10 | $11.46 | $11.68 | 705,300 | — | — |
| 2000-05-09 | $11.98 | $12.21 | 562,800 | — | — |
| 2000-05-08 | $12.25 | $12.49 | 264,600 | — | — |
| 2000-05-05 | $12.33 | $12.58 | 225,900 | — | — |
| 2000-05-04 | $12.35 | $12.60 | 546,300 | — | — |
| 2000-05-03 | $12.48 | $12.72 | 470,700 | — | — |
| 2000-05-02 | $13.06 | $13.32 | 551,100 | — | — |
| 2000-05-01 | $13.75 | $14.02 | 104,700 | — | — |
| 2000-04-28 | $13.75 | $14.02 | 396,000 | — | — |
| 2000-04-27 | $13.75 | $14.02 | 512,700 | — | — |
| 2000-04-26 | $13.83 | $14.11 | 596,400 | — | — |
| 2000-04-25 | $13.77 | $14.04 | 157,200 | — | — |
| 2000-04-24 | $13.02 | $13.28 | 545,700 | — | — |
| 2000-04-20 | $13.00 | $13.26 | 344,100 | — | — |
| 2000-04-19 | $12.67 | $12.92 | 956,400 | — | — |
| 2000-04-18 | $13.10 | $13.36 | 1,157,100 | — | — |
| 2000-04-17 | $12.19 | $12.43 | 1,893,600 | — | — |
| 2000-04-14 | $12.40 | $12.64 | 893,700 | — | — |
| 2000-04-13 | $14.29 | $14.57 | 315,000 | — | — |
| 2000-04-12 | $14.71 | $15.00 | 183,000 | — | — |
| 2000-04-11 | $15.50 | $15.80 | 599,100 | — | — |
| 2000-04-10 | $15.81 | $16.12 | 558,900 | — | — |
| 2000-04-07 | $15.88 | $16.19 | 234,300 | — | — |
| 2000-04-06 | $15.69 | $16.00 | 356,700 | — | — |
| 2000-04-05 | $14.83 | $15.12 | 412,500 | — | — |
| 2000-04-04 | $14.44 | $14.72 | 278,700 | — | — |
| 2000-04-03 | $14.81 | $15.10 | 223,500 | — | — |
| 2000-03-31 | $15.00 | $15.29 | 445,800 | — | — |
| 2000-03-30 | $15.29 | $15.59 | 366,300 | — | — |
| 2000-03-29 | $15.83 | $16.14 | 280,500 | — | — |
| 2000-03-28 | $16.10 | $16.42 | 351,300 | — | — |
| 2000-03-27 | $16.67 | $16.99 | 220,800 | — | — |
| 2000-03-24 | $16.58 | $16.91 | 533,700 | — | — |
| 2000-03-23 | $16.65 | $16.97 | 882,000 | — | — |
| 2000-03-22 | $16.19 | $16.51 | 332,700 | — | — |
| 2000-03-21 | $16.83 | $17.16 | 273,300 | — | — |
| 2000-03-20 | $16.85 | $17.19 | 171,000 | — | — |
| 2000-03-17 | $16.63 | $16.95 | 489,600 | — | — |
| 2000-03-16 | $16.63 | $16.95 | 764,400 | — | — |
| 2000-03-15 | $16.52 | $16.85 | 354,900 | — | — |
| 2000-03-14 | $16.60 | $16.93 | 382,800 | — | — |
| 2000-03-13 | $16.83 | $17.16 | 571,800 | — | — |
| 2000-03-10 | $17.52 | $17.87 | 630,300 | — | — |
| 2000-03-09 | $17.73 | $18.08 | 1,658,100 | — | — |
| 2000-03-08 | $17.02 | $17.36 | 698,100 | — | — |
| 2000-03-07 | $16.56 | $16.89 | 1,731,900 | — | — |
| 2000-03-06 | $17.02 | $17.36 | 1,209,600 | — | — |
| 2000-03-03 | $17.42 | $17.76 | 1,325,700 | — | — |
| 2000-03-02 | $16.69 | $17.02 | 1,491,300 | — | — |
| 2000-03-01 | $15.71 | $16.02 | 669,600 | — | — |
| 2000-02-29 | $14.81 | $15.10 | 485,100 | — | — |
| 2000-02-28 | $14.58 | $14.87 | 199,500 | — | — |
| 2000-02-25 | $14.63 | $14.91 | 554,100 | — | — |
| 2000-02-24 | $14.58 | $14.87 | 1,398,900 | — | — |
| 2000-02-23 | $14.54 | $14.83 | 1,233,900 | — | — |
| 2000-02-22 | $13.90 | $14.17 | 771,000 | — | — |
| 2000-02-18 | $14.40 | $14.68 | 560,700 | — | — |
| 2000-02-17 | $15.29 | $15.59 | 553,200 | — | — |
| 2000-02-16 | $15.96 | $16.27 | 432,000 | — | — |
| 2000-02-15 | $16.00 | $16.31 | 1,052,400 | — | — |
| 2000-02-14 | $16.46 | $16.78 | 904,200 | — | — |
| 2000-02-11 | $16.71 | $17.04 | 1,023,900 | — | — |
| 2000-02-10 | $16.67 | $16.99 | 1,661,700 | — | — |
| 2000-02-09 | $16.31 | $16.63 | 505,200 | — | — |
| 2000-02-08 | $16.17 | $16.48 | 941,700 | — | — |
| 2000-02-07 | $15.88 | $16.19 | 829,200 | — | — |
| 2000-02-04 | $15.00 | $15.29 | 1,020,600 | — | — |
| 2000-02-03 | $14.33 | $14.61 | 1,212,300 | — | — |
| 2000-02-02 | $14.00 | $14.28 | 810,300 | — | — |
| 2000-02-01 | $13.96 | $14.23 | 1,425,300 | — | — |
| 2000-01-31 | $13.71 | $13.98 | 1,080,900 | — | — |
| 2000-01-28 | $14.13 | $14.40 | 1,128,600 | — | — |
| 2000-01-27 | $14.73 | $15.02 | 870,000 | — | — |
| 2000-01-26 | $14.33 | $14.61 | 714,000 | — | — |
| 2000-01-25 | $14.17 | $14.45 | 339,900 | — | — |
| 2000-01-24 | $14.13 | $14.40 | 578,700 | — | — |
| 2000-01-21 | $14.25 | $14.53 | 670,500 | — | — |
| 2000-01-20 | $14.65 | $14.93 | 551,100 | — | — |
| 2000-01-19 | $15.13 | $15.42 | 591,900 | — | — |
| 2000-01-18 | $15.85 | $16.17 | 267,300 | — | — |
| 2000-01-14 | $15.98 | $16.29 | 463,500 | — | — |
| 2000-01-13 | $15.44 | $15.74 | 738,300 | — | — |
| 2000-01-12 | $14.73 | $15.02 | 553,500 | — | — |
| 2000-01-11 | $14.94 | $15.23 | 769,500 | — | — |
| 2000-01-10 | $15.54 | $15.85 | 1,353,900 | — | — |
| 2000-01-07 | $14.60 | $14.89 | 891,900 | — | — |
| 2000-01-06 | $13.71 | $13.98 | 249,600 | — | — |
| 2000-01-05 | $13.71 | $13.98 | 795,600 | — | — |
| 2000-01-04 | $13.42 | $13.68 | 857,100 | — | — |
| 2000-01-03 | $14.67 | $14.95 | 330,600 | — | — |