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
- 1989-06-02 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 | $14.72 | $16.38 | 163,350 | — | — |
| 2000-12-28 | $15.25 | $16.97 | 135,675 | — | — |
| 2000-12-27 | $15.00 | $16.69 | 167,175 | — | — |
| 2000-12-26 | $13.83 | $15.39 | 53,100 | — | — |
| 2000-12-22 | $13.50 | $15.02 | 72,000 | — | — |
| 2000-12-21 | $13.25 | $14.74 | 205,200 | — | — |
| 2000-12-20 | $14.03 | $15.61 | 81,900 | — | — |
| 2000-12-19 | $14.69 | $16.35 | 37,350 | — | — |
| 2000-12-18 | $14.94 | $16.63 | 64,575 | — | — |
| 2000-12-15 | $14.81 | $16.47 | 112,275 | — | — |
| 2000-12-14 | $14.75 | $16.41 | 27,675 | — | — |
| 2000-12-13 | $14.81 | $16.47 | 70,200 | — | — |
| 2000-12-12 | $15.19 | $16.90 | 42,975 | — | — |
| 2000-12-11 | $15.50 | $17.24 | 108,450 | — | — |
| 2000-12-08 | $15.36 | $17.09 | 49,050 | — | — |
| 2000-12-07 | $14.50 | $16.13 | 125,325 | — | — |
| 2000-12-06 | $14.69 | $16.35 | 107,775 | — | — |
| 2000-12-05 | $15.89 | $17.68 | 100,350 | — | — |
| 2000-12-04 | $14.94 | $16.63 | 90,000 | — | — |
| 2000-12-01 | $14.72 | $16.38 | 22,725 | — | — |
| 2000-11-30 | $14.36 | $15.98 | 75,375 | — | — |
| 2000-11-29 | $14.47 | $16.10 | 163,350 | — | — |
| 2000-11-28 | $14.08 | $15.67 | 54,225 | — | — |
| 2000-11-27 | $14.19 | $15.79 | 37,575 | — | — |
| 2000-11-24 | $14.03 | $15.61 | 18,675 | — | — |
| 2000-11-22 | $13.64 | $15.17 | 59,850 | — | — |
| 2000-11-21 | $13.92 | $15.48 | 28,800 | — | — |
| 2000-11-20 | $13.94 | $15.51 | 83,475 | — | — |
| 2000-11-17 | $14.03 | $15.61 | 60,975 | — | — |
| 2000-11-16 | $13.64 | $15.17 | 39,825 | — | — |
| 2000-11-15 | $13.50 | $15.02 | 27,450 | — | — |
| 2000-11-14 | $13.33 | $14.83 | 116,550 | — | — |
| 2000-11-13 | $13.31 | $14.80 | 24,300 | — | — |
| 2000-11-10 | $13.33 | $14.83 | 73,125 | — | — |
| 2000-11-09 | $13.42 | $14.93 | 60,075 | — | — |
| 2000-11-08 | $13.53 | $15.05 | 24,975 | — | — |
| 2000-11-07 | $13.47 | $14.99 | 85,050 | — | — |
| 2000-11-06 | $13.36 | $14.86 | 76,950 | — | — |
| 2000-11-03 | $13.50 | $15.02 | 56,250 | — | — |
| 2000-11-02 | $13.75 | $15.30 | 86,850 | — | — |
| 2000-11-01 | $14.03 | $15.61 | 50,850 | — | — |
| 2000-10-31 | $14.33 | $15.95 | 59,175 | — | — |
| 2000-10-30 | $13.72 | $15.27 | 62,100 | — | — |
| 2000-10-27 | $13.44 | $14.96 | 42,525 | — | — |
| 2000-10-26 | $13.25 | $14.74 | 29,925 | — | — |
| 2000-10-25 | $13.06 | $14.52 | 53,100 | — | — |
| 2000-10-24 | $13.28 | $14.77 | 54,900 | — | — |
| 2000-10-23 | $12.97 | $14.43 | 44,325 | — | — |
| 2000-10-20 | $12.58 | $14.00 | 45,225 | — | — |
| 2000-10-19 | $12.75 | $14.18 | 246,825 | — | — |
| 2000-10-18 | $12.25 | $13.63 | 35,100 | — | — |
| 2000-10-17 | $12.25 | $13.63 | 58,050 | — | — |
| 2000-10-16 | $12.19 | $13.57 | 163,125 | — | — |
| 2000-10-13 | $12.31 | $13.69 | 49,500 | — | — |
| 2000-10-12 | $12.08 | $13.44 | 44,325 | — | — |
| 2000-10-11 | $12.33 | $13.65 | 51,075 | — | — |
| 2000-10-10 | $12.06 | $13.34 | 26,775 | — | — |
| 2000-10-09 | $12.39 | $13.71 | 15,975 | — | — |
| 2000-10-06 | $12.44 | $13.77 | 74,025 | — | — |
| 2000-10-05 | $12.64 | $13.99 | 60,075 | — | — |
| 2000-10-04 | $12.86 | $14.24 | 88,425 | — | — |
| 2000-10-03 | $12.94 | $14.33 | 65,025 | — | — |
| 2000-10-02 | $12.47 | $13.81 | 85,275 | — | — |
| 2000-09-29 | $12.42 | $13.74 | 324,675 | — | — |
| 2000-09-28 | $11.81 | $13.07 | 777,825 | — | — |
| 2000-09-27 | $11.17 | $12.36 | 58,050 | — | — |
| 2000-09-26 | $11.17 | $12.36 | 157,500 | — | — |
| 2000-09-25 | $11.75 | $13.01 | 84,150 | — | — |
| 2000-09-22 | $11.89 | $13.16 | 138,600 | — | — |
| 2000-09-21 | $12.42 | $13.74 | 181,575 | — | — |
| 2000-09-20 | $12.81 | $14.17 | 275,625 | — | — |
| 2000-09-19 | $12.78 | $14.14 | 135,900 | — | — |
| 2000-09-18 | $12.92 | $14.30 | 33,750 | — | — |
| 2000-09-15 | $13.22 | $14.64 | 93,375 | — | — |
| 2000-09-14 | $13.53 | $14.97 | 49,500 | — | — |
| 2000-09-13 | $13.64 | $15.10 | 59,850 | — | — |
| 2000-09-12 | $13.56 | $15.00 | 45,900 | — | — |
| 2000-09-11 | $13.22 | $14.64 | 51,975 | — | — |
| 2000-09-08 | $13.53 | $14.97 | 11,925 | — | — |
| 2000-09-07 | $13.50 | $14.94 | 34,875 | — | — |
| 2000-09-06 | $13.44 | $14.88 | 136,125 | — | — |
| 2000-09-05 | $13.47 | $14.91 | 284,625 | — | — |
| 2000-09-01 | $13.33 | $14.76 | 155,025 | — | — |
| 2000-08-31 | $13.50 | $14.94 | 93,375 | — | — |
| 2000-08-30 | $13.47 | $14.91 | 49,950 | — | — |
| 2000-08-29 | $13.47 | $14.91 | 53,550 | — | — |
| 2000-08-28 | $13.67 | $15.13 | 22,725 | — | — |
| 2000-08-25 | $13.92 | $15.40 | 69,975 | — | — |
| 2000-08-24 | $13.81 | $15.28 | 18,450 | — | — |
| 2000-08-23 | $14.03 | $15.53 | 35,325 | — | — |
| 2000-08-22 | $14.08 | $15.59 | 8,100 | — | — |
| 2000-08-21 | $14.33 | $15.87 | 11,925 | — | — |
| 2000-08-18 | $14.44 | $15.99 | 5,850 | — | — |
| 2000-08-17 | $14.36 | $15.90 | 49,500 | — | — |
| 2000-08-16 | $14.50 | $16.05 | 8,550 | — | — |
| 2000-08-15 | $14.47 | $16.02 | 16,425 | — | — |
| 2000-08-14 | $14.67 | $16.23 | 19,575 | — | — |
| 2000-08-11 | $14.58 | $16.14 | 82,125 | — | — |
| 2000-08-10 | $14.50 | $16.05 | 71,100 | — | — |
| 2000-08-09 | $14.36 | $15.90 | 47,250 | — | — |
| 2000-08-08 | $14.36 | $15.90 | 50,400 | — | — |
| 2000-08-07 | $14.39 | $15.93 | 16,875 | — | — |
| 2000-08-04 | $14.28 | $15.80 | 29,250 | — | — |
| 2000-08-03 | $14.39 | $15.93 | 37,800 | — | — |
| 2000-08-02 | $14.47 | $16.02 | 22,950 | — | — |
| 2000-08-01 | $14.67 | $16.23 | 103,725 | — | — |
| 2000-07-31 | $14.67 | $16.23 | 120,150 | — | — |
| 2000-07-28 | $14.47 | $16.02 | 36,450 | — | — |
| 2000-07-27 | $14.53 | $16.08 | 45,000 | — | — |
| 2000-07-26 | $14.67 | $16.23 | 25,200 | — | — |
| 2000-07-25 | $14.64 | $16.20 | 145,125 | — | — |
| 2000-07-24 | $14.53 | $16.08 | 63,000 | — | — |
| 2000-07-21 | $14.56 | $16.11 | 38,025 | — | — |
| 2000-07-20 | $14.72 | $16.30 | 45,000 | — | — |
| 2000-07-19 | $14.67 | $16.23 | 28,575 | — | — |
| 2000-07-18 | $14.97 | $16.57 | 131,850 | — | — |
| 2000-07-17 | $14.64 | $16.20 | 19,800 | — | — |
| 2000-07-14 | $14.75 | $16.33 | 50,625 | — | — |
| 2000-07-13 | $14.81 | $16.39 | 174,375 | — | — |
| 2000-07-12 | $14.83 | $16.35 | 34,650 | — | — |
| 2000-07-11 | $14.61 | $16.11 | 33,525 | — | — |
| 2000-07-10 | $14.53 | $16.01 | 63,675 | — | — |
| 2000-07-07 | $14.67 | $16.17 | 68,850 | — | — |
| 2000-07-06 | $14.67 | $16.17 | 46,125 | — | — |
| 2000-07-05 | $14.36 | $15.83 | 41,400 | — | — |
| 2000-07-03 | $14.36 | $15.83 | 37,800 | — | — |
| 2000-06-30 | $14.02 | $15.45 | 108,450 | — | — |
| 2000-06-29 | $14.56 | $16.04 | 41,400 | — | — |
| 2000-06-28 | $14.81 | $16.32 | 123,525 | — | — |
| 2000-06-27 | $14.33 | $15.80 | 66,150 | — | — |
| 2000-06-26 | $14.36 | $15.83 | 37,800 | — | — |
| 2000-06-23 | $13.97 | $15.40 | 52,200 | — | — |
| 2000-06-22 | $14.36 | $15.83 | 49,950 | — | — |
| 2000-06-21 | $14.61 | $16.11 | 73,575 | — | — |
| 2000-06-20 | $14.58 | $16.07 | 16,650 | — | — |
| 2000-06-19 | $14.75 | $16.26 | 81,225 | — | — |
| 2000-06-16 | $14.61 | $16.11 | 90,450 | — | — |
| 2000-06-15 | $14.81 | $16.32 | 118,125 | — | — |
| 2000-06-14 | $14.56 | $16.04 | 38,925 | — | — |
| 2000-06-13 | $14.72 | $16.23 | 48,600 | — | — |
| 2000-06-12 | $14.33 | $15.80 | 47,250 | — | — |
| 2000-06-09 | $14.86 | $16.38 | 30,600 | — | — |
| 2000-06-08 | $14.89 | $16.41 | 13,050 | — | — |
| 2000-06-07 | $14.89 | $16.41 | 54,225 | — | — |
| 2000-06-06 | $14.94 | $16.47 | 23,850 | — | — |
| 2000-06-05 | $15.06 | $16.60 | 78,525 | — | — |
| 2000-06-02 | $15.25 | $16.81 | 76,950 | — | — |
| 2000-06-01 | $15.17 | $16.72 | 138,375 | — | — |
| 2000-05-31 | $14.83 | $16.35 | 150,300 | — | — |
| 2000-05-30 | $14.64 | $16.14 | 37,575 | — | — |
| 2000-05-26 | $14.56 | $16.04 | 84,825 | — | — |
| 2000-05-25 | $14.53 | $16.01 | 187,200 | — | — |
| 2000-05-24 | $15.00 | $16.53 | 161,100 | — | — |
| 2000-05-23 | $14.33 | $15.80 | 108,675 | — | — |
| 2000-05-22 | $14.33 | $15.80 | 55,125 | — | — |
| 2000-05-19 | $13.89 | $15.31 | 125,325 | — | — |
| 2000-05-18 | $14.22 | $15.68 | 55,350 | — | — |
| 2000-05-17 | $14.28 | $15.74 | 83,250 | — | — |
| 2000-05-16 | $14.31 | $15.77 | 62,100 | — | — |
| 2000-05-15 | $14.33 | $15.80 | 34,200 | — | — |
| 2000-05-12 | $14.33 | $15.80 | 100,350 | — | — |
| 2000-05-11 | $14.33 | $15.80 | 84,375 | — | — |
| 2000-05-10 | $13.97 | $15.40 | 61,200 | — | — |
| 2000-05-09 | $14.31 | $15.77 | 84,375 | — | — |
| 2000-05-08 | $14.19 | $15.65 | 43,650 | — | — |
| 2000-05-05 | $14.22 | $15.68 | 51,975 | — | — |
| 2000-05-04 | $13.83 | $15.25 | 46,575 | — | — |
| 2000-05-03 | $13.75 | $15.16 | 51,525 | — | — |
| 2000-05-02 | $14.14 | $15.58 | 79,425 | — | — |
| 2000-05-01 | $14.44 | $15.92 | 133,425 | — | — |
| 2000-04-28 | $13.89 | $15.31 | 158,175 | — | — |
| 2000-04-27 | $13.78 | $15.19 | 166,725 | — | — |
| 2000-04-26 | $13.33 | $14.70 | 100,125 | — | — |
| 2000-04-25 | $13.58 | $14.97 | 54,000 | — | — |
| 2000-04-24 | $12.67 | $13.96 | 27,900 | — | — |
| 2000-04-20 | $12.78 | $14.08 | 124,425 | — | — |
| 2000-04-19 | $13.33 | $14.70 | 99,225 | — | — |
| 2000-04-18 | $13.00 | $14.33 | 175,725 | — | — |
| 2000-04-17 | $12.39 | $13.66 | 71,550 | — | — |
| 2000-04-14 | $12.08 | $13.32 | 91,125 | — | — |
| 2000-04-13 | $12.06 | $13.29 | 26,100 | — | — |
| 2000-04-12 | $12.06 | $13.22 | 32,400 | — | — |
| 2000-04-11 | $11.92 | $13.07 | 85,725 | — | — |
| 2000-04-10 | $12.00 | $13.16 | 63,450 | — | — |
| 2000-04-07 | $12.11 | $13.28 | 58,275 | — | — |
| 2000-04-06 | $12.17 | $13.34 | 115,425 | — | — |
| 2000-04-05 | $12.06 | $13.22 | 86,400 | — | — |
| 2000-04-04 | $11.94 | $13.10 | 104,850 | — | — |
| 2000-04-03 | $12.00 | $13.16 | 151,425 | — | — |
| 2000-03-31 | $12.11 | $13.28 | 401,175 | — | — |
| 2000-03-30 | $12.00 | $13.16 | 61,200 | — | — |
| 2000-03-29 | $12.31 | $13.49 | 114,075 | — | — |
| 2000-03-28 | $12.19 | $13.37 | 87,975 | — | — |
| 2000-03-27 | $12.50 | $13.71 | 26,775 | — | — |
| 2000-03-24 | $12.56 | $13.77 | 35,325 | — | — |
| 2000-03-23 | $12.28 | $13.46 | 37,800 | — | — |
| 2000-03-22 | $12.42 | $13.62 | 57,375 | — | — |
| 2000-03-21 | $12.22 | $13.40 | 65,925 | — | — |
| 2000-03-20 | $12.33 | $13.52 | 81,900 | — | — |
| 2000-03-17 | $12.39 | $13.59 | 84,825 | — | — |
| 2000-03-16 | $12.17 | $13.34 | 261,000 | — | — |
| 2000-03-15 | $11.31 | $12.40 | 139,500 | — | — |
| 2000-03-14 | $11.17 | $12.25 | 276,750 | — | — |
| 2000-03-13 | $11.33 | $12.43 | 31,050 | — | — |
| 2000-03-10 | $11.36 | $12.46 | 367,200 | — | — |
| 2000-03-09 | $11.53 | $12.64 | 39,825 | — | — |
| 2000-03-08 | $11.53 | $12.64 | 88,875 | — | — |
| 2000-03-07 | $11.47 | $12.58 | 130,950 | — | — |
| 2000-03-06 | $11.33 | $12.43 | 92,925 | — | — |
| 2000-03-03 | $11.28 | $12.37 | 34,425 | — | — |
| 2000-03-02 | $11.17 | $12.25 | 130,500 | — | — |
| 2000-03-01 | $11.44 | $12.55 | 175,950 | — | — |
| 2000-02-29 | $11.00 | $12.06 | 187,425 | — | — |
| 2000-02-28 | $10.56 | $11.57 | 107,775 | — | — |
| 2000-02-25 | $10.25 | $11.24 | 74,475 | — | — |
| 2000-02-24 | $10.28 | $11.27 | 79,875 | — | — |
| 2000-02-23 | $10.94 | $12.00 | 66,600 | — | — |
| 2000-02-22 | $10.67 | $11.70 | 79,425 | — | — |
| 2000-02-18 | $10.61 | $11.64 | 73,575 | — | — |
| 2000-02-17 | $10.64 | $11.67 | 166,500 | — | — |
| 2000-02-16 | $10.78 | $11.82 | 81,900 | — | — |
| 2000-02-15 | $10.28 | $11.27 | 403,875 | — | — |
| 2000-02-14 | $10.75 | $11.79 | 195,525 | — | — |
| 2000-02-11 | $11.39 | $12.49 | 53,550 | — | — |
| 2000-02-10 | $11.67 | $12.79 | 56,700 | — | — |
| 2000-02-09 | $11.89 | $13.04 | 99,225 | — | — |
| 2000-02-08 | $11.94 | $13.10 | 154,350 | — | — |
| 2000-02-07 | $11.78 | $12.92 | 128,700 | — | — |
| 2000-02-04 | $11.19 | $12.28 | 322,650 | — | — |
| 2000-02-03 | $11.03 | $12.09 | 147,825 | — | — |
| 2000-02-02 | $11.11 | $12.18 | 123,075 | — | — |
| 2000-02-01 | $11.81 | $12.95 | 57,150 | — | — |
| 2000-01-31 | $11.94 | $13.10 | 114,750 | — | — |
| 2000-01-28 | $12.11 | $13.28 | 257,625 | — | — |
| 2000-01-27 | $12.03 | $13.19 | 120,825 | — | — |
| 2000-01-26 | $12.39 | $13.59 | 66,600 | — | — |
| 2000-01-25 | $12.50 | $13.71 | 95,850 | — | — |
| 2000-01-24 | $13.11 | $14.38 | 54,225 | — | — |
| 2000-01-21 | $13.67 | $14.99 | 55,575 | — | — |
| 2000-01-20 | $13.94 | $15.29 | 46,125 | — | — |
| 2000-01-19 | $13.69 | $15.02 | 67,725 | — | — |
| 2000-01-18 | $13.53 | $14.83 | 76,950 | — | — |
| 2000-01-14 | $13.69 | $15.02 | 44,325 | — | — |
| 2000-01-13 | $13.50 | $14.80 | 78,075 | — | — |
| 2000-01-12 | $13.28 | $14.49 | 37,800 | — | — |
| 2000-01-11 | $13.25 | $14.46 | 35,550 | — | — |
| 2000-01-10 | $13.25 | $14.46 | 62,100 | — | — |
| 2000-01-07 | $13.11 | $14.31 | 40,050 | — | — |
| 2000-01-06 | $12.75 | $13.92 | 61,200 | — | — |
| 2000-01-05 | $12.75 | $13.92 | 84,600 | — | — |
| 2000-01-04 | $12.81 | $13.98 | 63,450 | — | — |
| 2000-01-03 | $13.42 | $14.64 | 148,725 | — | — |