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
- 1991-06-04 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 | $12.75 | $16.06 | 65,100 | — | — |
| 2000-12-28 | $13.21 | $16.64 | 49,500 | — | — |
| 2000-12-27 | $12.27 | $15.45 | 54,000 | — | — |
| 2000-12-26 | $12.13 | $15.27 | 25,800 | — | — |
| 2000-12-22 | $12.00 | $15.11 | 72,900 | — | — |
| 2000-12-21 | $11.50 | $14.48 | 15,300 | — | — |
| 2000-12-20 | $11.17 | $14.06 | 45,300 | — | — |
| 2000-12-19 | $11.48 | $14.46 | 74,700 | — | — |
| 2000-12-18 | $11.52 | $14.51 | 8,700 | — | — |
| 2000-12-15 | $11.21 | $14.12 | 58,800 | — | — |
| 2000-12-14 | $11.85 | $14.93 | 41,400 | — | — |
| 2000-12-13 | $11.67 | $14.69 | 20,700 | — | — |
| 2000-12-12 | $11.65 | $14.67 | 45,000 | — | — |
| 2000-12-11 | $11.44 | $14.40 | 43,500 | — | — |
| 2000-12-08 | $11.44 | $14.40 | 36,300 | — | — |
| 2000-12-07 | $11.33 | $14.27 | 16,800 | — | — |
| 2000-12-06 | $11.42 | $14.38 | 53,400 | — | — |
| 2000-12-05 | $11.44 | $14.40 | 61,500 | — | — |
| 2000-12-04 | $11.31 | $14.25 | 65,100 | — | — |
| 2000-12-01 | $11.21 | $14.12 | 101,700 | — | — |
| 2000-11-30 | $10.54 | $13.07 | 105,300 | — | — |
| 2000-11-29 | $10.92 | $13.53 | 173,100 | — | — |
| 2000-11-28 | $10.92 | $13.53 | 13,500 | — | — |
| 2000-11-27 | $10.83 | $13.43 | 24,000 | — | — |
| 2000-11-24 | $10.98 | $13.61 | 7,800 | — | — |
| 2000-11-22 | $10.98 | $13.61 | 13,500 | — | — |
| 2000-11-21 | $10.69 | $13.25 | 9,300 | — | — |
| 2000-11-20 | $10.75 | $13.32 | 14,100 | — | — |
| 2000-11-17 | $10.79 | $13.38 | 15,000 | — | — |
| 2000-11-16 | $10.98 | $13.61 | 6,900 | — | — |
| 2000-11-15 | $10.96 | $13.58 | 8,100 | — | — |
| 2000-11-14 | $10.58 | $13.12 | 11,100 | — | — |
| 2000-11-13 | $10.71 | $13.27 | 15,300 | — | — |
| 2000-11-10 | $10.67 | $13.22 | 32,100 | — | — |
| 2000-11-09 | $10.65 | $13.20 | 8,100 | — | — |
| 2000-11-08 | $10.50 | $13.02 | 30,600 | — | — |
| 2000-11-07 | $10.50 | $13.02 | 0 | — | — |
| 2000-11-06 | $10.50 | $13.02 | 17,700 | — | — |
| 2000-11-03 | $10.67 | $13.22 | 25,800 | — | — |
| 2000-11-02 | $10.58 | $13.12 | 18,300 | — | — |
| 2000-11-01 | $10.55 | $13.08 | 16,200 | — | — |
| 2000-10-31 | $10.38 | $12.86 | 5,400 | — | — |
| 2000-10-30 | $10.31 | $12.78 | 2,700 | — | — |
| 2000-10-27 | $10.25 | $12.71 | 600 | — | — |
| 2000-10-26 | $10.25 | $12.71 | 3,900 | — | — |
| 2000-10-25 | $10.19 | $12.63 | 83,700 | — | — |
| 2000-10-24 | $10.31 | $12.78 | 10,200 | — | — |
| 2000-10-23 | $10.33 | $12.81 | 15,600 | — | — |
| 2000-10-20 | $10.08 | $12.50 | 5,100 | — | — |
| 2000-10-19 | $10.00 | $12.40 | 11,100 | — | — |
| 2000-10-18 | $9.67 | $11.98 | 8,700 | — | — |
| 2000-10-17 | $9.75 | $12.09 | 28,800 | — | — |
| 2000-10-16 | $9.90 | $12.27 | 10,500 | — | — |
| 2000-10-13 | $10.29 | $12.76 | 4,200 | — | — |
| 2000-10-12 | $10.15 | $12.58 | 31,800 | — | — |
| 2000-10-11 | $10.25 | $12.71 | 12,300 | — | — |
| 2000-10-10 | $9.96 | $12.34 | 12,900 | — | — |
| 2000-10-09 | $9.92 | $12.29 | 2,100 | — | — |
| 2000-10-06 | $10.00 | $12.40 | 7,500 | — | — |
| 2000-10-05 | $9.79 | $12.14 | 16,500 | — | — |
| 2000-10-04 | $10.13 | $12.55 | 13,500 | — | — |
| 2000-10-03 | $10.00 | $12.40 | 20,400 | — | — |
| 2000-10-02 | $9.94 | $12.32 | 32,400 | — | — |
| 2000-09-29 | $10.31 | $12.78 | 46,800 | — | — |
| 2000-09-28 | $10.67 | $13.22 | 36,600 | — | — |
| 2000-09-27 | $10.19 | $12.63 | 24,900 | — | — |
| 2000-09-26 | $10.06 | $12.47 | 34,500 | — | — |
| 2000-09-25 | $10.08 | $12.50 | 13,500 | — | — |
| 2000-09-22 | $10.23 | $12.68 | 91,500 | — | — |
| 2000-09-21 | $9.88 | $12.24 | 67,800 | — | — |
| 2000-09-20 | $10.10 | $12.52 | 14,100 | — | — |
| 2000-09-19 | $10.25 | $12.71 | 3,300 | — | — |
| 2000-09-18 | $10.00 | $12.40 | 11,700 | — | — |
| 2000-09-15 | $10.35 | $12.83 | 33,000 | — | — |
| 2000-09-14 | $10.60 | $13.14 | 30,900 | — | — |
| 2000-09-13 | $10.35 | $12.83 | 0 | — | — |
| 2000-09-12 | $10.35 | $12.83 | 9,300 | — | — |
| 2000-09-11 | $10.29 | $12.76 | 8,400 | — | — |
| 2000-09-08 | $10.35 | $12.83 | 3,600 | — | — |
| 2000-09-07 | $10.58 | $13.12 | 600 | — | — |
| 2000-09-06 | $10.54 | $13.07 | 36,300 | — | — |
| 2000-09-05 | $10.46 | $12.96 | 13,200 | — | — |
| 2000-09-01 | $10.65 | $13.20 | 4,200 | — | — |
| 2000-08-31 | $10.71 | $13.27 | 26,100 | — | — |
| 2000-08-30 | $10.71 | $13.17 | 3,600 | — | — |
| 2000-08-29 | $10.71 | $13.17 | 12,600 | — | — |
| 2000-08-28 | $10.71 | $13.17 | 9,000 | — | — |
| 2000-08-25 | $10.71 | $13.17 | 2,100 | — | — |
| 2000-08-24 | $10.69 | $13.14 | 12,900 | — | — |
| 2000-08-23 | $10.71 | $13.17 | 15,600 | — | — |
| 2000-08-22 | $10.69 | $13.14 | 3,000 | — | — |
| 2000-08-21 | $10.71 | $13.17 | 18,300 | — | — |
| 2000-08-18 | $10.67 | $13.12 | 8,700 | — | — |
| 2000-08-17 | $10.52 | $12.94 | 13,500 | — | — |
| 2000-08-16 | $10.52 | $12.94 | 7,800 | — | — |
| 2000-08-15 | $10.50 | $12.91 | 88,800 | — | — |
| 2000-08-14 | $10.49 | $12.91 | 27,300 | — | — |
| 2000-08-11 | $10.48 | $12.89 | 1,800 | — | — |
| 2000-08-10 | $10.38 | $12.76 | 23,400 | — | — |
| 2000-08-09 | $10.35 | $12.73 | 117,000 | — | — |
| 2000-08-08 | $10.65 | $13.09 | 0 | — | — |
| 2000-08-07 | $10.65 | $13.09 | 33,000 | — | — |
| 2000-08-04 | $10.67 | $13.12 | 5,100 | — | — |
| 2000-08-03 | $10.67 | $13.12 | 6,300 | — | — |
| 2000-08-02 | $10.58 | $13.02 | 18,300 | — | — |
| 2000-08-01 | $10.83 | $13.32 | 6,900 | — | — |
| 2000-07-31 | $10.83 | $13.32 | 20,400 | — | — |
| 2000-07-28 | $10.58 | $13.02 | 6,600 | — | — |
| 2000-07-27 | $10.80 | $13.29 | 18,900 | — | — |
| 2000-07-26 | $10.77 | $13.25 | 11,400 | — | — |
| 2000-07-25 | $10.58 | $13.02 | 16,800 | — | — |
| 2000-07-24 | $10.67 | $13.12 | 30,600 | — | — |
| 2000-07-21 | $10.67 | $13.12 | 7,200 | — | — |
| 2000-07-20 | $10.77 | $13.25 | 55,500 | — | — |
| 2000-07-19 | $10.54 | $12.96 | 22,500 | — | — |
| 2000-07-18 | $10.40 | $12.79 | 43,800 | — | — |
| 2000-07-17 | $10.54 | $12.96 | 12,000 | — | — |
| 2000-07-14 | $10.58 | $13.02 | 15,900 | — | — |
| 2000-07-13 | $10.60 | $13.04 | 6,900 | — | — |
| 2000-07-12 | $10.65 | $13.09 | 33,000 | — | — |
| 2000-07-11 | $10.58 | $13.02 | 29,100 | — | — |
| 2000-07-10 | $10.67 | $13.12 | 10,200 | — | — |
| 2000-07-07 | $10.73 | $13.20 | 8,400 | — | — |
| 2000-07-06 | $10.83 | $13.32 | 15,000 | — | — |
| 2000-07-05 | $10.67 | $13.12 | 12,900 | — | — |
| 2000-07-03 | $10.67 | $13.12 | 15,000 | — | — |
| 2000-06-30 | $11.33 | $13.94 | 67,200 | — | — |
| 2000-06-29 | $10.67 | $13.12 | 18,300 | — | — |
| 2000-06-28 | $10.65 | $13.09 | 10,200 | — | — |
| 2000-06-27 | $10.33 | $12.71 | 24,900 | — | — |
| 2000-06-26 | $10.67 | $13.12 | 23,100 | — | — |
| 2000-06-23 | $10.60 | $13.04 | 10,200 | — | — |
| 2000-06-22 | $10.54 | $12.96 | 14,100 | — | — |
| 2000-06-21 | $10.92 | $13.43 | 27,900 | — | — |
| 2000-06-20 | $11.08 | $13.63 | 1,500 | — | — |
| 2000-06-19 | $11.27 | $13.86 | 10,800 | — | — |
| 2000-06-16 | $11.19 | $13.76 | 102,300 | — | — |
| 2000-06-15 | $11.17 | $13.73 | 17,400 | — | — |
| 2000-06-14 | $10.96 | $13.48 | 3,300 | — | — |
| 2000-06-13 | $11.16 | $13.72 | 69,300 | — | — |
| 2000-06-12 | $10.92 | $13.43 | 9,900 | — | — |
| 2000-06-09 | $11.00 | $13.53 | 30,300 | — | — |
| 2000-06-08 | $11.46 | $14.09 | 1,800 | — | — |
| 2000-06-07 | $11.25 | $13.84 | 5,700 | — | — |
| 2000-06-06 | $11.13 | $13.68 | 20,700 | — | — |
| 2000-06-05 | $11.04 | $13.58 | 18,600 | — | — |
| 2000-06-02 | $11.00 | $13.53 | 63,600 | — | — |
| 2000-06-01 | $10.92 | $13.43 | 7,200 | — | — |
| 2000-05-31 | $10.50 | $12.81 | 20,700 | — | — |
| 2000-05-30 | $10.83 | $13.22 | 8,700 | — | — |
| 2000-05-26 | $10.96 | $13.37 | 4,500 | — | — |
| 2000-05-25 | $10.96 | $13.37 | 16,800 | — | — |
| 2000-05-24 | $10.98 | $13.40 | 6,300 | — | — |
| 2000-05-23 | $11.02 | $13.45 | 24,300 | — | — |
| 2000-05-22 | $10.67 | $13.01 | 16,500 | — | — |
| 2000-05-19 | $10.96 | $13.37 | 20,400 | — | — |
| 2000-05-18 | $11.04 | $13.47 | 6,600 | — | — |
| 2000-05-17 | $11.25 | $13.73 | 11,700 | — | — |
| 2000-05-16 | $11.23 | $13.71 | 21,900 | — | — |
| 2000-05-15 | $11.17 | $13.62 | 12,000 | — | — |
| 2000-05-12 | $11.08 | $13.52 | 28,500 | — | — |
| 2000-05-11 | $11.08 | $13.52 | 6,300 | — | — |
| 2000-05-10 | $10.90 | $13.29 | 15,000 | — | — |
| 2000-05-09 | $10.92 | $13.32 | 16,200 | — | — |
| 2000-05-08 | $11.04 | $13.47 | 3,600 | — | — |
| 2000-05-05 | $11.25 | $13.73 | 6,300 | — | — |
| 2000-05-04 | $11.38 | $13.88 | 1,800 | — | — |
| 2000-05-03 | $11.08 | $13.52 | 18,000 | — | — |
| 2000-05-02 | $11.08 | $13.52 | 3,600 | — | — |
| 2000-05-01 | $11.50 | $14.03 | 15,600 | — | — |
| 2000-04-28 | $11.54 | $14.08 | 45,600 | — | — |
| 2000-04-27 | $11.33 | $13.83 | 76,500 | — | — |
| 2000-04-26 | $10.73 | $13.09 | 59,100 | — | — |
| 2000-04-25 | $10.71 | $13.07 | 31,500 | — | — |
| 2000-04-24 | $10.52 | $12.84 | 51,600 | — | — |
| 2000-04-20 | $10.79 | $13.17 | 14,100 | — | — |
| 2000-04-19 | $10.50 | $12.81 | 26,400 | — | — |
| 2000-04-18 | $11.00 | $13.42 | 12,600 | — | — |
| 2000-04-17 | $10.83 | $13.22 | 3,900 | — | — |
| 2000-04-14 | $10.63 | $12.96 | 50,700 | — | — |
| 2000-04-13 | $10.77 | $13.14 | 28,200 | — | — |
| 2000-04-12 | $10.67 | $13.01 | 29,700 | — | — |
| 2000-04-11 | $10.71 | $13.07 | 11,400 | — | — |
| 2000-04-10 | $10.58 | $12.91 | 15,300 | — | — |
| 2000-04-07 | $10.81 | $13.19 | 9,900 | — | — |
| 2000-04-06 | $10.67 | $13.01 | 17,100 | — | — |
| 2000-04-05 | $10.92 | $13.32 | 52,500 | — | — |
| 2000-04-04 | $10.96 | $13.37 | 75,600 | — | — |
| 2000-04-03 | $10.48 | $12.79 | 4,500 | — | — |
| 2000-03-31 | $10.29 | $12.56 | 124,500 | — | — |
| 2000-03-30 | $10.96 | $13.37 | 29,100 | — | — |
| 2000-03-29 | $10.90 | $13.29 | 29,700 | — | — |
| 2000-03-28 | $11.08 | $13.52 | 29,400 | — | — |
| 2000-03-27 | $11.04 | $13.47 | 6,300 | — | — |
| 2000-03-24 | $11.02 | $13.45 | 3,000 | — | — |
| 2000-03-23 | $11.17 | $13.62 | 15,900 | — | — |
| 2000-03-22 | $11.46 | $13.98 | 12,900 | — | — |
| 2000-03-21 | $11.33 | $13.83 | 7,800 | — | — |
| 2000-03-20 | $11.08 | $13.52 | 27,600 | — | — |
| 2000-03-17 | $11.10 | $13.55 | 95,700 | — | — |
| 2000-03-16 | $11.67 | $14.23 | 33,600 | — | — |
| 2000-03-15 | $11.25 | $13.73 | 31,200 | — | — |
| 2000-03-14 | $11.23 | $13.70 | 14,100 | — | — |
| 2000-03-13 | $11.08 | $13.52 | 19,800 | — | — |
| 2000-03-10 | $11.33 | $13.82 | 44,700 | — | — |
| 2000-03-09 | $11.25 | $13.73 | 17,700 | — | — |
| 2000-03-08 | $11.08 | $13.52 | 15,000 | — | — |
| 2000-03-07 | $11.67 | $14.23 | 17,700 | — | — |
| 2000-03-06 | $11.83 | $14.44 | 3,900 | — | — |
| 2000-03-03 | $11.96 | $14.59 | 3,000 | — | — |
| 2000-03-02 | $12.04 | $14.69 | 5,100 | — | — |
| 2000-03-01 | $12.46 | $15.20 | 9,900 | — | — |
| 2000-02-29 | $12.42 | $15.05 | 20,100 | — | — |
| 2000-02-28 | $12.36 | $14.99 | 13,200 | — | — |
| 2000-02-25 | $12.58 | $15.25 | 12,600 | — | — |
| 2000-02-24 | $12.75 | $15.45 | 25,800 | — | — |
| 2000-02-23 | $13.00 | $15.76 | 45,600 | — | — |
| 2000-02-22 | $12.38 | $15.00 | 11,400 | — | — |
| 2000-02-18 | $13.17 | $15.96 | 25,800 | — | — |
| 2000-02-17 | $12.92 | $15.65 | 47,700 | — | — |
| 2000-02-16 | $12.42 | $15.05 | 14,100 | — | — |
| 2000-02-15 | $13.00 | $15.76 | 13,800 | — | — |
| 2000-02-14 | $13.00 | $15.76 | 10,800 | — | — |
| 2000-02-11 | $13.08 | $15.86 | 38,700 | — | — |
| 2000-02-10 | $12.31 | $14.92 | 5,400 | — | — |
| 2000-02-09 | $12.31 | $14.92 | 12,000 | — | — |
| 2000-02-08 | $12.31 | $14.92 | 33,000 | — | — |
| 2000-02-07 | $12.08 | $14.64 | 3,900 | — | — |
| 2000-02-04 | $12.88 | $15.60 | 18,300 | — | — |
| 2000-02-03 | $12.38 | $15.00 | 18,600 | — | — |
| 2000-02-02 | $12.92 | $15.65 | 9,900 | — | — |
| 2000-02-01 | $12.58 | $15.25 | 66,600 | — | — |
| 2000-01-31 | $12.83 | $15.55 | 24,900 | — | — |
| 2000-01-28 | $13.17 | $15.96 | 21,600 | — | — |
| 2000-01-27 | $12.83 | $15.55 | 43,800 | — | — |
| 2000-01-26 | $12.46 | $15.10 | 14,700 | — | — |
| 2000-01-25 | $12.75 | $15.45 | 21,900 | — | — |
| 2000-01-24 | $12.92 | $15.65 | 41,400 | — | — |
| 2000-01-21 | $12.92 | $15.65 | 26,100 | — | — |
| 2000-01-20 | $12.88 | $15.60 | 148,800 | — | — |
| 2000-01-19 | $13.04 | $15.81 | 54,900 | — | — |
| 2000-01-18 | $13.08 | $15.86 | 165,900 | — | — |
| 2000-01-14 | $13.00 | $15.76 | 51,900 | — | — |
| 2000-01-13 | $13.06 | $15.83 | 900 | — | — |
| 2000-01-12 | $12.96 | $15.70 | 26,400 | — | — |
| 2000-01-11 | $13.33 | $16.16 | 45,900 | — | — |
| 2000-01-10 | $13.00 | $15.76 | 32,700 | — | — |
| 2000-01-07 | $12.75 | $15.45 | 11,100 | — | — |
| 2000-01-06 | $12.51 | $15.16 | 14,100 | — | — |
| 2000-01-05 | $12.67 | $15.35 | 23,100 | — | — |
| 2000-01-04 | $12.17 | $14.75 | 28,200 | — | — |
| 2000-01-03 | $12.92 | $15.65 | 20,100 | — | — |