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
- 1991-05-10 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 | $15.44 | $15.44 | 296,800 | — | — |
| 2000-12-28 | $15.44 | $15.44 | 267,200 | — | — |
| 2000-12-27 | $14.94 | $14.94 | 194,600 | — | — |
| 2000-12-26 | $14.13 | $14.13 | 240,000 | — | — |
| 2000-12-22 | $14.19 | $14.19 | 85,800 | — | — |
| 2000-12-21 | $14.22 | $14.22 | 84,800 | — | — |
| 2000-12-20 | $14.03 | $14.03 | 465,000 | — | — |
| 2000-12-19 | $14.16 | $14.16 | 317,200 | — | — |
| 2000-12-18 | $13.94 | $13.94 | 173,400 | — | — |
| 2000-12-15 | $13.88 | $13.88 | 187,200 | — | — |
| 2000-12-14 | $13.63 | $13.63 | 503,800 | — | — |
| 2000-12-13 | $12.59 | $12.59 | 188,800 | — | — |
| 2000-12-12 | $11.97 | $11.97 | 94,800 | — | — |
| 2000-12-11 | $12.34 | $12.34 | 150,800 | — | — |
| 2000-12-08 | $12.13 | $12.13 | 26,200 | — | — |
| 2000-12-07 | $11.84 | $11.84 | 36,800 | — | — |
| 2000-12-06 | $11.88 | $11.88 | 33,200 | — | — |
| 2000-12-05 | $12.44 | $12.44 | 144,600 | — | — |
| 2000-12-04 | $11.66 | $11.66 | 83,600 | — | — |
| 2000-12-01 | $12.22 | $12.22 | 44,000 | — | — |
| 2000-11-30 | $12.06 | $12.06 | 160,400 | — | — |
| 2000-11-29 | $12.03 | $12.03 | 18,600 | — | — |
| 2000-11-28 | $12.00 | $12.00 | 111,400 | — | — |
| 2000-11-27 | $12.22 | $12.22 | 89,400 | — | — |
| 2000-11-24 | $12.25 | $12.25 | 64,400 | — | — |
| 2000-11-22 | $12.00 | $12.00 | 117,600 | — | — |
| 2000-11-21 | $12.41 | $12.41 | 61,000 | — | — |
| 2000-11-20 | $12.47 | $12.47 | 61,600 | — | — |
| 2000-11-17 | $12.84 | $12.84 | 25,600 | — | — |
| 2000-11-16 | $12.56 | $12.56 | 42,200 | — | — |
| 2000-11-15 | $12.84 | $12.84 | 76,600 | — | — |
| 2000-11-14 | $12.47 | $12.47 | 115,000 | — | — |
| 2000-11-13 | $12.63 | $12.63 | 66,200 | — | — |
| 2000-11-10 | $12.81 | $12.81 | 34,400 | — | — |
| 2000-11-09 | $12.78 | $12.78 | 37,000 | — | — |
| 2000-11-08 | $12.63 | $12.63 | 73,200 | — | — |
| 2000-11-07 | $12.69 | $12.69 | 119,600 | — | — |
| 2000-11-06 | $12.53 | $12.53 | 49,000 | — | — |
| 2000-11-03 | $12.72 | $12.72 | 23,200 | — | — |
| 2000-11-02 | $12.88 | $12.88 | 255,800 | — | — |
| 2000-11-01 | $12.00 | $12.00 | 97,000 | — | — |
| 2000-10-31 | $11.75 | $11.75 | 68,200 | — | — |
| 2000-10-30 | $11.94 | $11.94 | 100,400 | — | — |
| 2000-10-27 | $11.66 | $11.66 | 40,200 | — | — |
| 2000-10-26 | $11.94 | $11.94 | 34,800 | — | — |
| 2000-10-25 | $11.59 | $11.59 | 41,000 | — | — |
| 2000-10-24 | $11.72 | $11.72 | 25,200 | — | — |
| 2000-10-23 | $11.88 | $11.88 | 51,800 | — | — |
| 2000-10-20 | $11.56 | $11.56 | 17,800 | — | — |
| 2000-10-19 | $11.50 | $11.50 | 48,400 | — | — |
| 2000-10-18 | $11.28 | $11.28 | 102,400 | — | — |
| 2000-10-17 | $11.00 | $11.00 | 69,800 | — | — |
| 2000-10-16 | $11.81 | $11.81 | 90,800 | — | — |
| 2000-10-13 | $11.72 | $11.72 | 49,800 | — | — |
| 2000-10-12 | $11.66 | $11.66 | 44,400 | — | — |
| 2000-10-11 | $11.88 | $11.88 | 51,000 | — | — |
| 2000-10-10 | $11.97 | $11.97 | 37,600 | — | — |
| 2000-10-09 | $12.25 | $12.25 | 31,000 | — | — |
| 2000-10-06 | $12.56 | $12.56 | 57,200 | — | — |
| 2000-10-05 | $12.69 | $12.69 | 29,000 | — | — |
| 2000-10-04 | $12.47 | $12.47 | 20,400 | — | — |
| 2000-10-03 | $12.50 | $12.50 | 15,600 | — | — |
| 2000-10-02 | $12.56 | $12.56 | 66,400 | — | — |
| 2000-09-29 | $12.75 | $12.75 | 102,000 | — | — |
| 2000-09-28 | $12.37 | $12.37 | 86,000 | — | — |
| 2000-09-27 | $11.94 | $11.94 | 33,800 | — | — |
| 2000-09-26 | $12.03 | $12.03 | 90,600 | — | — |
| 2000-09-25 | $11.69 | $11.69 | 20,400 | — | — |
| 2000-09-22 | $12.06 | $12.06 | 42,000 | — | — |
| 2000-09-21 | $11.81 | $11.81 | 30,400 | — | — |
| 2000-09-20 | $11.84 | $11.84 | 66,800 | — | — |
| 2000-09-19 | $12.00 | $12.00 | 38,000 | — | — |
| 2000-09-18 | $11.78 | $11.78 | 32,800 | — | — |
| 2000-09-15 | $12.13 | $12.13 | 195,600 | — | — |
| 2000-09-14 | $12.25 | $12.25 | 89,000 | — | — |
| 2000-09-13 | $12.03 | $12.03 | 45,000 | — | — |
| 2000-09-12 | $12.13 | $12.13 | 22,200 | — | — |
| 2000-09-11 | $12.00 | $12.00 | 64,000 | — | — |
| 2000-09-08 | $12.38 | $12.38 | 111,200 | — | — |
| 2000-09-07 | $12.88 | $12.88 | 34,600 | — | — |
| 2000-09-06 | $12.56 | $12.56 | 47,200 | — | — |
| 2000-09-05 | $12.38 | $12.38 | 39,600 | — | — |
| 2000-09-01 | $12.63 | $12.63 | 28,400 | — | — |
| 2000-08-31 | $12.59 | $12.59 | 46,800 | — | — |
| 2000-08-30 | $12.34 | $12.34 | 22,600 | — | — |
| 2000-08-29 | $12.16 | $12.16 | 58,400 | — | — |
| 2000-08-28 | $11.84 | $11.84 | 13,600 | — | — |
| 2000-08-25 | $11.91 | $11.91 | 28,800 | — | — |
| 2000-08-24 | $11.97 | $11.97 | 51,200 | — | — |
| 2000-08-23 | $12.13 | $12.13 | 51,800 | — | — |
| 2000-08-22 | $11.78 | $11.78 | 99,000 | — | — |
| 2000-08-21 | $11.66 | $11.66 | 19,800 | — | — |
| 2000-08-18 | $11.75 | $11.75 | 12,800 | — | — |
| 2000-08-17 | $12.03 | $12.03 | 79,800 | — | — |
| 2000-08-16 | $11.88 | $11.88 | 121,200 | — | — |
| 2000-08-15 | $11.63 | $11.63 | 35,600 | — | — |
| 2000-08-14 | $11.88 | $11.88 | 19,800 | — | — |
| 2000-08-11 | $11.63 | $11.63 | 18,800 | — | — |
| 2000-08-10 | $11.41 | $11.41 | 25,800 | — | — |
| 2000-08-09 | $11.38 | $11.38 | 23,000 | — | — |
| 2000-08-08 | $11.34 | $11.34 | 15,000 | — | — |
| 2000-08-07 | $11.50 | $11.50 | 13,000 | — | — |
| 2000-08-04 | $11.47 | $11.47 | 40,000 | — | — |
| 2000-08-03 | $11.44 | $11.44 | 27,000 | — | — |
| 2000-08-02 | $11.34 | $11.34 | 96,600 | — | — |
| 2000-08-01 | $11.16 | $11.16 | 100,400 | — | — |
| 2000-07-31 | $11.44 | $11.44 | 38,200 | — | — |
| 2000-07-28 | $11.41 | $11.41 | 19,400 | — | — |
| 2000-07-27 | $11.75 | $11.75 | 166,800 | — | — |
| 2000-07-26 | $11.75 | $11.75 | 61,800 | — | — |
| 2000-07-25 | $11.47 | $11.47 | 15,200 | — | — |
| 2000-07-24 | $11.16 | $11.16 | 15,400 | — | — |
| 2000-07-21 | $11.38 | $11.38 | 22,400 | — | — |
| 2000-07-20 | $11.72 | $11.72 | 42,000 | — | — |
| 2000-07-19 | $11.53 | $11.53 | 58,400 | — | — |
| 2000-07-18 | $11.53 | $11.53 | 422,600 | — | — |
| 2000-07-17 | $11.56 | $11.56 | 150,000 | — | — |
| 2000-07-14 | $11.56 | $11.56 | 62,400 | — | — |
| 2000-07-13 | $11.34 | $11.34 | 341,000 | — | — |
| 2000-07-12 | $11.66 | $11.66 | 147,200 | — | — |
| 2000-07-11 | $11.19 | $11.19 | 84,000 | — | — |
| 2000-07-10 | $11.03 | $11.03 | 74,600 | — | — |
| 2000-07-07 | $11.22 | $11.22 | 215,800 | — | — |
| 2000-07-06 | $10.97 | $10.97 | 39,400 | — | — |
| 2000-07-05 | $10.63 | $10.63 | 398,400 | — | — |
| 2000-07-03 | $10.34 | $10.34 | 25,000 | — | — |
| 2000-06-30 | $10.50 | $10.50 | 212,000 | — | — |
| 2000-06-29 | $10.50 | $10.50 | 116,400 | — | — |
| 2000-06-28 | $10.56 | $10.56 | 73,800 | — | — |
| 2000-06-27 | $10.13 | $10.13 | 285,800 | — | — |
| 2000-06-26 | $10.03 | $10.03 | 94,800 | — | — |
| 2000-06-23 | $10.13 | $10.13 | 135,200 | — | — |
| 2000-06-22 | $9.94 | $9.94 | 134,200 | — | — |
| 2000-06-21 | $10.00 | $10.00 | 193,000 | — | — |
| 2000-06-20 | $10.19 | $10.19 | 28,200 | — | — |
| 2000-06-19 | $10.34 | $10.34 | 103,200 | — | — |
| 2000-06-16 | $10.19 | $10.19 | 160,600 | — | — |
| 2000-06-15 | $10.31 | $10.31 | 35,400 | — | — |
| 2000-06-14 | $10.28 | $10.28 | 79,000 | — | — |
| 2000-06-13 | $10.13 | $10.13 | 398,400 | — | — |
| 2000-06-12 | $10.06 | $10.06 | 99,200 | — | — |
| 2000-06-09 | $10.44 | $10.44 | 37,600 | — | — |
| 2000-06-08 | $10.47 | $10.47 | 75,600 | — | — |
| 2000-06-07 | $10.44 | $10.44 | 134,000 | — | — |
| 2000-06-06 | $10.34 | $10.34 | 41,400 | — | — |
| 2000-06-05 | $10.38 | $10.38 | 18,800 | — | — |
| 2000-06-02 | $10.50 | $10.50 | 26,800 | — | — |
| 2000-06-01 | $10.72 | $10.72 | 30,000 | — | — |
| 2000-05-31 | $10.72 | $10.72 | 71,600 | — | — |
| 2000-05-30 | $10.88 | $10.88 | 187,000 | — | — |
| 2000-05-26 | $10.25 | $10.25 | 56,000 | — | — |
| 2000-05-25 | $10.25 | $10.25 | 56,600 | — | — |
| 2000-05-24 | $10.38 | $10.38 | 132,600 | — | — |
| 2000-05-23 | $10.06 | $10.06 | 48,000 | — | — |
| 2000-05-22 | $10.16 | $10.16 | 66,000 | — | — |
| 2000-05-19 | $10.22 | $10.22 | 74,200 | — | — |
| 2000-05-18 | $10.28 | $10.28 | 60,600 | — | — |
| 2000-05-17 | $10.34 | $10.34 | 40,200 | — | — |
| 2000-05-16 | $10.59 | $10.59 | 108,200 | — | — |
| 2000-05-15 | $10.47 | $10.47 | 196,000 | — | — |
| 2000-05-12 | $10.19 | $10.19 | 37,400 | — | — |
| 2000-05-11 | $10.50 | $10.50 | 183,600 | — | — |
| 2000-05-10 | $10.25 | $10.25 | 160,800 | — | — |
| 2000-05-09 | $10.28 | $10.28 | 224,600 | — | — |
| 2000-05-08 | $10.47 | $10.47 | 110,800 | — | — |
| 2000-05-05 | $11.13 | $11.13 | 41,400 | — | — |
| 2000-05-04 | $10.66 | $10.66 | 193,000 | — | — |
| 2000-05-03 | $10.88 | $10.88 | 118,600 | — | — |
| 2000-05-02 | $11.19 | $11.19 | 46,400 | — | — |
| 2000-05-01 | $11.47 | $11.47 | 63,600 | — | — |
| 2000-04-28 | $11.50 | $11.50 | 63,800 | — | — |
| 2000-04-27 | $11.47 | $11.47 | 54,400 | — | — |
| 2000-04-26 | $11.19 | $11.19 | 121,400 | — | — |
| 2000-04-25 | $11.47 | $11.47 | 77,400 | — | — |
| 2000-04-24 | $11.28 | $11.28 | 57,800 | — | — |
| 2000-04-20 | $11.41 | $11.41 | 59,000 | — | — |
| 2000-04-19 | $11.44 | $11.44 | 39,600 | — | — |
| 2000-04-18 | $11.59 | $11.59 | 274,600 | — | — |
| 2000-04-17 | $11.28 | $11.28 | 82,600 | — | — |
| 2000-04-14 | $11.50 | $11.50 | 36,800 | — | — |
| 2000-04-13 | $11.84 | $11.84 | 57,800 | — | — |
| 2000-04-12 | $11.69 | $11.69 | 27,200 | — | — |
| 2000-04-11 | $11.69 | $11.69 | 50,400 | — | — |
| 2000-04-10 | $11.59 | $11.59 | 95,000 | — | — |
| 2000-04-07 | $12.03 | $12.03 | 81,000 | — | — |
| 2000-04-06 | $11.75 | $11.75 | 136,800 | — | — |
| 2000-04-05 | $12.06 | $12.06 | 252,800 | — | — |
| 2000-04-04 | $11.69 | $11.69 | 339,400 | — | — |
| 2000-04-03 | $10.94 | $10.94 | 137,600 | — | — |
| 2000-03-31 | $11.25 | $11.25 | 208,200 | — | — |
| 2000-03-30 | $11.38 | $11.38 | 160,800 | — | — |
| 2000-03-29 | $11.78 | $11.78 | 605,400 | — | — |
| 2000-03-28 | $11.88 | $11.88 | 82,400 | — | — |
| 2000-03-27 | $12.19 | $12.19 | 64,600 | — | — |
| 2000-03-24 | $12.53 | $12.53 | 79,800 | — | — |
| 2000-03-23 | $12.50 | $12.50 | 38,400 | — | — |
| 2000-03-22 | $12.63 | $12.63 | 79,600 | — | — |
| 2000-03-21 | $12.22 | $12.22 | 45,000 | — | — |
| 2000-03-20 | $12.28 | $12.28 | 59,800 | — | — |
| 2000-03-17 | $12.47 | $12.47 | 85,000 | — | — |
| 2000-03-16 | $12.72 | $12.72 | 103,600 | — | — |
| 2000-03-15 | $12.25 | $12.25 | 91,000 | — | — |
| 2000-03-14 | $12.31 | $12.31 | 202,000 | — | — |
| 2000-03-13 | $12.44 | $12.44 | 275,200 | — | — |
| 2000-03-10 | $11.88 | $11.88 | 70,200 | — | — |
| 2000-03-09 | $12.09 | $12.09 | 63,600 | — | — |
| 2000-03-08 | $12.13 | $12.13 | 93,400 | — | — |
| 2000-03-07 | $11.72 | $11.72 | 145,600 | — | — |
| 2000-03-06 | $11.63 | $11.63 | 125,600 | — | — |
| 2000-03-03 | $11.56 | $11.56 | 118,800 | — | — |
| 2000-03-02 | $11.56 | $11.56 | 160,600 | — | — |
| 2000-03-01 | $11.69 | $11.69 | 153,400 | — | — |
| 2000-02-29 | $11.91 | $11.91 | 167,200 | — | — |
| 2000-02-28 | $11.50 | $11.50 | 37,400 | — | — |
| 2000-02-25 | $11.53 | $11.53 | 140,200 | — | — |
| 2000-02-24 | $11.69 | $11.69 | 33,800 | — | — |
| 2000-02-23 | $11.88 | $11.88 | 27,000 | — | — |
| 2000-02-22 | $11.91 | $11.91 | 56,000 | — | — |
| 2000-02-18 | $12.00 | $12.00 | 131,200 | — | — |
| 2000-02-17 | $12.00 | $12.00 | 112,400 | — | — |
| 2000-02-16 | $11.59 | $11.59 | 39,000 | — | — |
| 2000-02-15 | $11.53 | $11.53 | 107,000 | — | — |
| 2000-02-14 | $11.50 | $11.50 | 536,000 | — | — |
| 2000-02-11 | $12.44 | $12.44 | 80,200 | — | — |
| 2000-02-10 | $12.81 | $12.81 | 106,800 | — | — |
| 2000-02-09 | $13.50 | $13.50 | 135,400 | — | — |
| 2000-02-08 | $13.25 | $13.25 | 145,200 | — | — |
| 2000-02-07 | $13.31 | $13.31 | 193,200 | — | — |
| 2000-02-04 | $13.47 | $13.47 | 77,800 | — | — |
| 2000-02-03 | $13.72 | $13.72 | 326,800 | — | — |
| 2000-02-02 | $13.56 | $13.56 | 174,800 | — | — |
| 2000-02-01 | $13.09 | $13.09 | 134,800 | — | — |
| 2000-01-31 | $13.03 | $13.03 | 184,200 | — | — |
| 2000-01-28 | $13.28 | $13.28 | 402,200 | — | — |
| 2000-01-27 | $13.19 | $13.19 | 376,000 | — | — |
| 2000-01-26 | $13.91 | $13.91 | 41,600 | — | — |
| 2000-01-25 | $13.38 | $13.38 | 271,200 | — | — |
| 2000-01-24 | $13.91 | $13.91 | 154,800 | — | — |
| 2000-01-21 | $13.97 | $13.97 | 125,000 | — | — |
| 2000-01-20 | $13.97 | $13.97 | 271,400 | — | — |
| 2000-01-19 | $14.44 | $14.44 | 216,000 | — | — |
| 2000-01-18 | $14.22 | $14.22 | 473,000 | — | — |
| 2000-01-14 | $13.34 | $13.34 | 50,000 | — | — |
| 2000-01-13 | $13.28 | $13.28 | 72,000 | — | — |
| 2000-01-12 | $13.22 | $13.22 | 95,000 | — | — |
| 2000-01-11 | $13.00 | $13.00 | 291,000 | — | — |
| 2000-01-10 | $13.34 | $13.34 | 522,000 | — | — |
| 2000-01-07 | $13.06 | $13.06 | 348,200 | — | — |
| 2000-01-06 | $12.59 | $12.59 | 234,200 | — | — |
| 2000-01-05 | $11.97 | $11.97 | 151,600 | — | — |
| 2000-01-04 | $11.78 | $11.78 | 52,400 | — | — |
| 2000-01-03 | $11.78 | $11.78 | 56,800 | — | — |