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
- 1993-02-19 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 | $13.38 | $20.93 | 17,000 | — | — |
| 2000-12-28 | $13.38 | $20.93 | 23,000 | — | — |
| 2000-12-27 | $13.25 | $20.74 | 48,800 | — | — |
| 2000-12-26 | $13.19 | $20.64 | 50,900 | — | — |
| 2000-12-22 | $13.06 | $20.44 | 38,800 | — | — |
| 2000-12-21 | $13.06 | $20.44 | 29,200 | — | — |
| 2000-12-20 | $13.13 | $20.54 | 59,200 | — | — |
| 2000-12-19 | $13.00 | $20.35 | 66,200 | — | — |
| 2000-12-18 | $12.94 | $20.25 | 70,800 | — | — |
| 2000-12-15 | $12.75 | $19.96 | 47,400 | — | — |
| 2000-12-14 | $12.75 | $19.96 | 75,300 | — | — |
| 2000-12-13 | $12.63 | $19.76 | 50,800 | — | — |
| 2000-12-12 | $12.69 | $19.86 | 37,000 | — | — |
| 2000-12-11 | $12.69 | $19.86 | 26,400 | — | — |
| 2000-12-08 | $12.69 | $19.86 | 45,500 | — | — |
| 2000-12-07 | $12.69 | $19.86 | 42,700 | — | — |
| 2000-12-06 | $12.63 | $19.76 | 102,200 | — | — |
| 2000-12-05 | $12.63 | $19.66 | 44,600 | — | — |
| 2000-12-04 | $12.69 | $19.76 | 30,900 | — | — |
| 2000-12-01 | $12.69 | $19.76 | 23,800 | — | — |
| 2000-11-30 | $12.63 | $19.66 | 34,300 | — | — |
| 2000-11-29 | $12.56 | $19.56 | 23,600 | — | — |
| 2000-11-28 | $12.50 | $19.46 | 18,800 | — | — |
| 2000-11-27 | $12.56 | $19.56 | 39,100 | — | — |
| 2000-11-24 | $12.50 | $19.46 | 15,900 | — | — |
| 2000-11-22 | $12.56 | $19.56 | 25,700 | — | — |
| 2000-11-21 | $12.56 | $19.56 | 6,900 | — | — |
| 2000-11-20 | $12.56 | $19.56 | 25,200 | — | — |
| 2000-11-17 | $12.56 | $19.56 | 29,800 | — | — |
| 2000-11-16 | $12.63 | $19.66 | 40,000 | — | — |
| 2000-11-15 | $12.56 | $19.56 | 41,600 | — | — |
| 2000-11-14 | $12.56 | $19.56 | 40,700 | — | — |
| 2000-11-13 | $12.50 | $19.46 | 21,500 | — | — |
| 2000-11-10 | $12.56 | $19.56 | 37,200 | — | — |
| 2000-11-09 | $12.50 | $19.46 | 19,400 | — | — |
| 2000-11-08 | $12.56 | $19.56 | 13,000 | — | — |
| 2000-11-07 | $12.63 | $19.66 | 37,900 | — | — |
| 2000-11-06 | $12.63 | $19.66 | 37,200 | — | — |
| 2000-11-03 | $12.56 | $19.56 | 10,800 | — | — |
| 2000-11-02 | $12.63 | $19.66 | 18,300 | — | — |
| 2000-11-01 | $12.56 | $19.56 | 20,200 | — | — |
| 2000-10-31 | $12.81 | $19.85 | 10,900 | — | — |
| 2000-10-30 | $12.75 | $19.75 | 13,800 | — | — |
| 2000-10-27 | $12.81 | $19.85 | 12,600 | — | — |
| 2000-10-26 | $12.75 | $19.75 | 41,900 | — | — |
| 2000-10-25 | $12.69 | $19.65 | 32,100 | — | — |
| 2000-10-24 | $12.69 | $19.65 | 36,100 | — | — |
| 2000-10-23 | $12.69 | $19.65 | 16,700 | — | — |
| 2000-10-20 | $12.69 | $19.65 | 13,000 | — | — |
| 2000-10-19 | $12.63 | $19.56 | 44,100 | — | — |
| 2000-10-18 | $12.63 | $19.56 | 18,700 | — | — |
| 2000-10-17 | $12.56 | $19.46 | 51,100 | — | — |
| 2000-10-16 | $12.56 | $19.46 | 36,800 | — | — |
| 2000-10-13 | $12.50 | $19.36 | 23,100 | — | — |
| 2000-10-12 | $12.50 | $19.36 | 11,500 | — | — |
| 2000-10-11 | $12.56 | $19.46 | 13,600 | — | — |
| 2000-10-10 | $12.63 | $19.56 | 40,100 | — | — |
| 2000-10-09 | $12.69 | $19.65 | 47,900 | — | — |
| 2000-10-06 | $12.69 | $19.65 | 31,400 | — | — |
| 2000-10-05 | $12.69 | $19.65 | 44,800 | — | — |
| 2000-10-04 | $12.94 | $20.04 | 19,300 | — | — |
| 2000-10-03 | $12.94 | $19.94 | 42,300 | — | — |
| 2000-10-02 | $13.13 | $20.23 | 27,900 | — | — |
| 2000-09-29 | $13.13 | $20.23 | 58,100 | — | — |
| 2000-09-28 | $13.25 | $20.42 | 92,900 | — | — |
| 2000-09-27 | $13.81 | $21.29 | 19,800 | — | — |
| 2000-09-26 | $14.00 | $21.58 | 94,400 | — | — |
| 2000-09-25 | $14.00 | $21.58 | 21,800 | — | — |
| 2000-09-22 | $13.88 | $21.39 | 57,600 | — | — |
| 2000-09-21 | $13.81 | $21.29 | 20,900 | — | — |
| 2000-09-20 | $13.88 | $21.39 | 64,900 | — | — |
| 2000-09-19 | $13.75 | $21.19 | 41,500 | — | — |
| 2000-09-18 | $13.75 | $21.19 | 15,400 | — | — |
| 2000-09-15 | $13.69 | $21.10 | 41,100 | — | — |
| 2000-09-14 | $13.88 | $21.39 | 15,200 | — | — |
| 2000-09-13 | $14.00 | $21.58 | 40,300 | — | — |
| 2000-09-12 | $13.81 | $21.29 | 20,400 | — | — |
| 2000-09-11 | $13.75 | $21.19 | 30,900 | — | — |
| 2000-09-08 | $13.69 | $21.10 | 22,400 | — | — |
| 2000-09-07 | $13.69 | $21.10 | 11,800 | — | — |
| 2000-09-06 | $13.69 | $21.10 | 25,200 | — | — |
| 2000-09-05 | $13.69 | $20.99 | 15,500 | — | — |
| 2000-09-01 | $13.75 | $21.08 | 18,200 | — | — |
| 2000-08-31 | $13.75 | $21.08 | 12,500 | — | — |
| 2000-08-30 | $13.75 | $21.08 | 27,100 | — | — |
| 2000-08-29 | $13.69 | $20.99 | 12,200 | — | — |
| 2000-08-28 | $13.75 | $21.08 | 15,600 | — | — |
| 2000-08-25 | $13.88 | $21.27 | 8,800 | — | — |
| 2000-08-24 | $13.88 | $21.27 | 21,100 | — | — |
| 2000-08-23 | $13.94 | $21.37 | 35,500 | — | — |
| 2000-08-22 | $13.81 | $21.18 | 28,300 | — | — |
| 2000-08-21 | $13.81 | $21.18 | 20,800 | — | — |
| 2000-08-18 | $13.94 | $21.37 | 4,300 | — | — |
| 2000-08-17 | $14.00 | $21.46 | 23,700 | — | — |
| 2000-08-16 | $13.88 | $21.27 | 44,300 | — | — |
| 2000-08-15 | $13.75 | $21.08 | 46,500 | — | — |
| 2000-08-14 | $13.88 | $21.27 | 79,300 | — | — |
| 2000-08-11 | $13.56 | $20.79 | 35,400 | — | — |
| 2000-08-10 | $13.50 | $20.70 | 27,200 | — | — |
| 2000-08-09 | $13.50 | $20.70 | 13,000 | — | — |
| 2000-08-08 | $13.44 | $20.60 | 22,400 | — | — |
| 2000-08-07 | $13.50 | $20.70 | 27,300 | — | — |
| 2000-08-04 | $13.38 | $20.51 | 15,700 | — | — |
| 2000-08-03 | $13.44 | $20.60 | 18,000 | — | — |
| 2000-08-02 | $13.38 | $20.51 | 22,800 | — | — |
| 2000-08-01 | $13.63 | $20.78 | 17,200 | — | — |
| 2000-07-31 | $13.56 | $20.68 | 22,500 | — | — |
| 2000-07-28 | $13.50 | $20.59 | 30,000 | — | — |
| 2000-07-27 | $13.50 | $20.59 | 20,800 | — | — |
| 2000-07-26 | $13.56 | $20.68 | 10,600 | — | — |
| 2000-07-25 | $13.63 | $20.78 | 17,000 | — | — |
| 2000-07-24 | $13.69 | $20.87 | 14,600 | — | — |
| 2000-07-21 | $13.81 | $21.06 | 26,500 | — | — |
| 2000-07-20 | $13.75 | $20.97 | 38,100 | — | — |
| 2000-07-19 | $13.75 | $20.97 | 26,400 | — | — |
| 2000-07-18 | $13.69 | $20.87 | 27,500 | — | — |
| 2000-07-17 | $13.56 | $20.68 | 18,800 | — | — |
| 2000-07-14 | $13.63 | $20.78 | 28,900 | — | — |
| 2000-07-13 | $13.69 | $20.87 | 29,900 | — | — |
| 2000-07-12 | $13.63 | $20.78 | 48,900 | — | — |
| 2000-07-11 | $13.69 | $20.87 | 24,900 | — | — |
| 2000-07-10 | $13.56 | $20.68 | 19,900 | — | — |
| 2000-07-07 | $13.44 | $20.49 | 19,200 | — | — |
| 2000-07-06 | $13.50 | $20.59 | 33,500 | — | — |
| 2000-07-05 | $13.31 | $20.30 | 21,500 | — | — |
| 2000-07-03 | $13.31 | $20.19 | 37,300 | — | — |
| 2000-06-30 | $13.19 | $20.00 | 26,900 | — | — |
| 2000-06-29 | $13.06 | $19.81 | 26,000 | — | — |
| 2000-06-28 | $12.94 | $19.62 | 16,500 | — | — |
| 2000-06-27 | $12.94 | $19.62 | 35,400 | — | — |
| 2000-06-26 | $12.88 | $19.53 | 33,200 | — | — |
| 2000-06-23 | $12.88 | $19.53 | 40,800 | — | — |
| 2000-06-22 | $12.75 | $19.34 | 31,100 | — | — |
| 2000-06-21 | $12.81 | $19.43 | 66,400 | — | — |
| 2000-06-20 | $12.69 | $19.24 | 29,400 | — | — |
| 2000-06-19 | $12.63 | $19.15 | 34,300 | — | — |
| 2000-06-16 | $12.63 | $19.15 | 14,500 | — | — |
| 2000-06-15 | $12.56 | $19.05 | 37,100 | — | — |
| 2000-06-14 | $12.63 | $19.15 | 30,600 | — | — |
| 2000-06-13 | $12.69 | $19.24 | 28,700 | — | — |
| 2000-06-12 | $12.69 | $19.24 | 23,400 | — | — |
| 2000-06-09 | $12.69 | $19.24 | 22,000 | — | — |
| 2000-06-08 | $12.56 | $19.05 | 31,400 | — | — |
| 2000-06-07 | $12.69 | $19.24 | 46,500 | — | — |
| 2000-06-06 | $12.69 | $19.13 | 40,800 | — | — |
| 2000-06-05 | $12.63 | $19.04 | 24,500 | — | — |
| 2000-06-02 | $12.69 | $19.13 | 28,100 | — | — |
| 2000-06-01 | $12.69 | $19.13 | 19,000 | — | — |
| 2000-05-31 | $12.63 | $19.04 | 40,000 | — | — |
| 2000-05-30 | $12.50 | $18.85 | 37,500 | — | — |
| 2000-05-26 | $12.63 | $19.04 | 34,800 | — | — |
| 2000-05-25 | $12.56 | $18.94 | 141,900 | — | — |
| 2000-05-24 | $12.94 | $19.51 | 45,200 | — | — |
| 2000-05-23 | $12.81 | $19.32 | 9,400 | — | — |
| 2000-05-22 | $12.81 | $19.32 | 20,400 | — | — |
| 2000-05-19 | $12.88 | $19.41 | 32,700 | — | — |
| 2000-05-18 | $12.88 | $19.41 | 35,500 | — | — |
| 2000-05-17 | $12.69 | $19.13 | 47,200 | — | — |
| 2000-05-16 | $12.81 | $19.32 | 44,100 | — | — |
| 2000-05-15 | $12.69 | $19.13 | 34,700 | — | — |
| 2000-05-12 | $12.63 | $19.04 | 38,200 | — | — |
| 2000-05-11 | $12.75 | $19.23 | 18,200 | — | — |
| 2000-05-10 | $12.81 | $19.32 | 14,600 | — | — |
| 2000-05-09 | $12.88 | $19.41 | 24,600 | — | — |
| 2000-05-08 | $12.88 | $19.41 | 20,900 | — | — |
| 2000-05-05 | $12.94 | $19.51 | 14,800 | — | — |
| 2000-05-04 | $13.00 | $19.60 | 14,700 | — | — |
| 2000-05-03 | $13.06 | $19.70 | 10,500 | — | — |
| 2000-05-02 | $13.25 | $19.87 | 31,800 | — | — |
| 2000-05-01 | $13.25 | $19.87 | 31,200 | — | — |
| 2000-04-28 | $13.13 | $19.68 | 19,400 | — | — |
| 2000-04-27 | $13.06 | $19.59 | 27,600 | — | — |
| 2000-04-26 | $13.00 | $19.49 | 35,800 | — | — |
| 2000-04-25 | $13.06 | $19.59 | 32,600 | — | — |
| 2000-04-24 | $13.00 | $19.49 | 23,700 | — | — |
| 2000-04-20 | $13.06 | $19.59 | 30,100 | — | — |
| 2000-04-19 | $12.94 | $19.40 | 24,200 | — | — |
| 2000-04-18 | $13.00 | $19.49 | 38,100 | — | — |
| 2000-04-17 | $12.94 | $19.40 | 40,900 | — | — |
| 2000-04-14 | $13.00 | $19.49 | 12,600 | — | — |
| 2000-04-13 | $13.06 | $19.59 | 119,800 | — | — |
| 2000-04-12 | $12.94 | $19.40 | 15,900 | — | — |
| 2000-04-11 | $12.81 | $19.21 | 18,000 | — | — |
| 2000-04-10 | $12.94 | $19.40 | 25,000 | — | — |
| 2000-04-07 | $12.81 | $19.21 | 15,500 | — | — |
| 2000-04-06 | $12.69 | $19.03 | 32,600 | — | — |
| 2000-04-05 | $12.75 | $19.12 | 15,900 | — | — |
| 2000-04-04 | $12.75 | $19.01 | 15,200 | — | — |
| 2000-04-03 | $12.69 | $18.92 | 21,100 | — | — |
| 2000-03-31 | $12.63 | $18.82 | 40,000 | — | — |
| 2000-03-30 | $12.50 | $18.64 | 29,000 | — | — |
| 2000-03-29 | $12.50 | $18.64 | 33,800 | — | — |
| 2000-03-28 | $12.44 | $18.54 | 12,600 | — | — |
| 2000-03-27 | $12.50 | $18.64 | 12,800 | — | — |
| 2000-03-24 | $12.56 | $18.73 | 19,600 | — | — |
| 2000-03-23 | $12.69 | $18.92 | 11,300 | — | — |
| 2000-03-22 | $12.63 | $18.82 | 28,700 | — | — |
| 2000-03-21 | $12.44 | $18.54 | 35,600 | — | — |
| 2000-03-20 | $12.44 | $18.54 | 30,900 | — | — |
| 2000-03-17 | $12.31 | $18.36 | 31,500 | — | — |
| 2000-03-16 | $12.38 | $18.45 | 45,500 | — | — |
| 2000-03-15 | $12.38 | $18.45 | 63,700 | — | — |
| 2000-03-14 | $12.38 | $18.45 | 34,000 | — | — |
| 2000-03-13 | $12.31 | $18.36 | 18,900 | — | — |
| 2000-03-10 | $12.38 | $18.45 | 35,500 | — | — |
| 2000-03-09 | $12.44 | $18.54 | 5,500 | — | — |
| 2000-03-08 | $12.56 | $18.73 | 12,700 | — | — |
| 2000-03-07 | $12.50 | $18.64 | 42,800 | — | — |
| 2000-03-06 | $12.69 | $18.92 | 19,700 | — | — |
| 2000-03-03 | $12.69 | $18.92 | 11,400 | — | — |
| 2000-03-02 | $12.69 | $18.92 | 25,400 | — | — |
| 2000-03-01 | $12.63 | $18.82 | 26,800 | — | — |
| 2000-02-29 | $12.81 | $18.99 | 13,100 | — | — |
| 2000-02-28 | $12.88 | $19.09 | 24,700 | — | — |
| 2000-02-25 | $12.81 | $18.99 | 21,700 | — | — |
| 2000-02-24 | $12.75 | $18.90 | 20,700 | — | — |
| 2000-02-23 | $12.69 | $18.81 | 16,200 | — | — |
| 2000-02-22 | $12.75 | $18.90 | 56,400 | — | — |
| 2000-02-18 | $12.63 | $18.72 | 23,600 | — | — |
| 2000-02-17 | $12.63 | $18.72 | 31,900 | — | — |
| 2000-02-16 | $12.56 | $18.62 | 33,900 | — | — |
| 2000-02-15 | $12.50 | $18.53 | 40,900 | — | — |
| 2000-02-14 | $12.50 | $18.53 | 26,600 | — | — |
| 2000-02-11 | $12.50 | $18.53 | 25,200 | — | — |
| 2000-02-10 | $12.63 | $18.72 | 42,600 | — | — |
| 2000-02-09 | $12.69 | $18.81 | 81,700 | — | — |
| 2000-02-08 | $12.75 | $18.90 | 49,000 | — | — |
| 2000-02-07 | $12.75 | $18.90 | 8,700 | — | — |
| 2000-02-04 | $12.94 | $19.18 | 29,300 | — | — |
| 2000-02-03 | $13.00 | $19.27 | 32,500 | — | — |
| 2000-02-02 | $12.75 | $18.90 | 64,300 | — | — |
| 2000-02-01 | $12.50 | $18.42 | 28,700 | — | — |
| 2000-01-31 | $12.44 | $18.33 | 28,100 | — | — |
| 2000-01-28 | $12.44 | $18.33 | 61,100 | — | — |
| 2000-01-27 | $12.50 | $18.42 | 39,600 | — | — |
| 2000-01-26 | $12.38 | $18.24 | 45,600 | — | — |
| 2000-01-25 | $12.31 | $18.15 | 49,000 | — | — |
| 2000-01-24 | $12.19 | $17.96 | 27,500 | — | — |
| 2000-01-21 | $12.19 | $17.96 | 18,500 | — | — |
| 2000-01-20 | $12.25 | $18.05 | 42,700 | — | — |
| 2000-01-19 | $12.19 | $17.96 | 47,600 | — | — |
| 2000-01-18 | $12.06 | $17.78 | 55,300 | — | — |
| 2000-01-14 | $12.13 | $17.87 | 45,100 | — | — |
| 2000-01-13 | $12.06 | $17.78 | 52,900 | — | — |
| 2000-01-12 | $12.19 | $17.96 | 9,700 | — | — |
| 2000-01-11 | $12.19 | $17.96 | 50,000 | — | — |
| 2000-01-10 | $12.38 | $18.24 | 28,800 | — | — |
| 2000-01-07 | $12.44 | $18.33 | 21,700 | — | — |
| 2000-01-06 | $12.50 | $18.42 | 60,000 | — | — |
| 2000-01-05 | $12.38 | $18.24 | 20,600 | — | — |
| 2000-01-04 | $12.50 | $18.32 | 18,600 | — | — |
| 2000-01-03 | $12.50 | $18.32 | 42,500 | — | — |