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
- 1986-05-14 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 | $12.50 | $16.49 | 23,100 | — | — |
| 2000-12-28 | $12.25 | $16.16 | 26,400 | — | — |
| 2000-12-27 | $12.25 | $16.16 | 24,000 | — | — |
| 2000-12-26 | $12.38 | $16.19 | 11,700 | — | — |
| 2000-12-22 | $11.81 | $15.46 | 8,400 | — | — |
| 2000-12-21 | $12.06 | $15.78 | 4,800 | — | — |
| 2000-12-20 | $11.88 | $15.54 | 1,900 | — | — |
| 2000-12-19 | $11.94 | $15.62 | 19,100 | — | — |
| 2000-12-18 | $11.69 | $15.29 | 15,900 | — | — |
| 2000-12-15 | $11.56 | $15.13 | 14,500 | — | — |
| 2000-12-14 | $11.63 | $15.21 | 16,400 | — | — |
| 2000-12-13 | $11.56 | $15.13 | 29,900 | — | — |
| 2000-12-12 | $11.88 | $15.54 | 26,700 | — | — |
| 2000-12-11 | $11.88 | $15.54 | 11,100 | — | — |
| 2000-12-08 | $11.88 | $15.54 | 12,200 | — | — |
| 2000-12-07 | $11.38 | $14.89 | 4,800 | — | — |
| 2000-12-06 | $11.63 | $15.21 | 12,400 | — | — |
| 2000-12-05 | $11.69 | $15.29 | 78,700 | — | — |
| 2000-12-04 | $11.25 | $14.72 | 15,100 | — | — |
| 2000-12-01 | $11.41 | $14.93 | 2,600 | — | — |
| 2000-11-30 | $11.56 | $15.13 | 8,300 | — | — |
| 2000-11-29 | $11.31 | $14.80 | 33,300 | — | — |
| 2000-11-28 | $11.31 | $14.80 | 3,200 | — | — |
| 2000-11-27 | $11.44 | $14.97 | 8,700 | — | — |
| 2000-11-24 | $11.38 | $14.89 | 600 | — | — |
| 2000-11-22 | $11.50 | $15.05 | 2,600 | — | — |
| 2000-11-21 | $11.50 | $15.05 | 1,600 | — | — |
| 2000-11-20 | $11.44 | $14.97 | 1,000 | — | — |
| 2000-11-17 | $11.31 | $14.80 | 2,100 | — | — |
| 2000-11-16 | $11.25 | $14.72 | 11,600 | — | — |
| 2000-11-15 | $11.88 | $15.54 | 5,000 | — | — |
| 2000-11-14 | $11.88 | $15.54 | 12,000 | — | — |
| 2000-11-13 | $12.19 | $15.95 | 39,400 | — | — |
| 2000-11-10 | $11.63 | $15.21 | 25,800 | — | — |
| 2000-11-09 | $11.19 | $14.64 | 65,000 | — | — |
| 2000-11-08 | $11.28 | $14.76 | 1,800 | — | — |
| 2000-11-07 | $11.30 | $14.78 | 9,800 | — | — |
| 2000-11-06 | $10.94 | $14.31 | 2,800 | — | — |
| 2000-11-03 | $11.00 | $14.39 | 2,400 | — | — |
| 2000-11-02 | $10.75 | $14.07 | 7,400 | — | — |
| 2000-11-01 | $11.06 | $14.48 | 3,800 | — | — |
| 2000-10-31 | $10.75 | $14.07 | 16,900 | — | — |
| 2000-10-30 | $10.44 | $13.66 | 18,500 | — | — |
| 2000-10-27 | $10.44 | $13.66 | 6,000 | — | — |
| 2000-10-26 | $10.44 | $13.66 | 2,000 | — | — |
| 2000-10-25 | $10.81 | $14.15 | 3,400 | — | — |
| 2000-10-24 | $11.00 | $14.39 | 3,200 | — | — |
| 2000-10-23 | $10.75 | $14.07 | 4,600 | — | — |
| 2000-10-20 | $11.13 | $14.56 | 2,100 | — | — |
| 2000-10-19 | $11.13 | $14.56 | 6,200 | — | — |
| 2000-10-18 | $11.00 | $14.39 | 3,000 | — | — |
| 2000-10-17 | $11.13 | $14.56 | 22,800 | — | — |
| 2000-10-16 | $11.31 | $14.80 | 18,300 | — | — |
| 2000-10-13 | $11.25 | $14.72 | 43,400 | — | — |
| 2000-10-12 | $10.44 | $13.66 | 6,400 | — | — |
| 2000-10-11 | $10.88 | $14.23 | 1,600 | — | — |
| 2000-10-10 | $11.25 | $14.72 | 4,600 | — | — |
| 2000-10-09 | $10.88 | $14.23 | 7,100 | — | — |
| 2000-10-06 | $10.88 | $14.23 | 14,100 | — | — |
| 2000-10-05 | $11.38 | $14.89 | 54,600 | — | — |
| 2000-10-04 | $10.88 | $14.23 | 2,700 | — | — |
| 2000-10-03 | $10.75 | $14.07 | 19,700 | — | — |
| 2000-10-02 | $11.50 | $15.05 | 35,800 | — | — |
| 2000-09-29 | $12.00 | $15.70 | 13,000 | — | — |
| 2000-09-28 | $12.25 | $16.03 | 3,800 | — | — |
| 2000-09-27 | $12.31 | $16.11 | 56,700 | — | — |
| 2000-09-26 | $12.75 | $16.55 | 11,700 | — | — |
| 2000-09-25 | $12.75 | $16.55 | 10,700 | — | — |
| 2000-09-22 | $12.75 | $16.55 | 24,500 | — | — |
| 2000-09-21 | $12.50 | $16.23 | 9,700 | — | — |
| 2000-09-20 | $15.13 | $19.64 | 12,800 | — | — |
| 2000-09-19 | $14.94 | $19.39 | 16,900 | — | — |
| 2000-09-18 | $14.56 | $18.91 | 3,000 | — | — |
| 2000-09-15 | $14.56 | $18.91 | 53,000 | — | — |
| 2000-09-14 | $14.50 | $18.83 | 28,600 | — | — |
| 2000-09-13 | $14.19 | $18.42 | 10,100 | — | — |
| 2000-09-12 | $14.00 | $18.18 | 3,600 | — | — |
| 2000-09-11 | $13.94 | $18.10 | 26,400 | — | — |
| 2000-09-08 | $14.19 | $18.42 | 46,300 | — | — |
| 2000-09-07 | $14.13 | $18.34 | 24,800 | — | — |
| 2000-09-06 | $14.00 | $18.18 | 15,100 | — | — |
| 2000-09-05 | $13.75 | $17.85 | 15,000 | — | — |
| 2000-09-01 | $13.88 | $18.01 | 22,900 | — | — |
| 2000-08-31 | $13.81 | $17.93 | 22,700 | — | — |
| 2000-08-30 | $13.50 | $17.53 | 26,500 | — | — |
| 2000-08-29 | $13.50 | $17.53 | 15,300 | — | — |
| 2000-08-28 | $13.69 | $17.77 | 16,100 | — | — |
| 2000-08-25 | $13.69 | $17.77 | 5,000 | — | — |
| 2000-08-24 | $13.50 | $17.53 | 1,400 | — | — |
| 2000-08-23 | $13.19 | $17.12 | 5,200 | — | — |
| 2000-08-22 | $13.13 | $17.04 | 5,500 | — | — |
| 2000-08-21 | $12.75 | $16.55 | 6,200 | — | — |
| 2000-08-18 | $13.06 | $16.96 | 2,900 | — | — |
| 2000-08-17 | $13.17 | $17.10 | 6,100 | — | — |
| 2000-08-16 | $13.13 | $17.04 | 12,700 | — | — |
| 2000-08-15 | $13.75 | $17.85 | 24,800 | — | — |
| 2000-08-14 | $13.88 | $18.01 | 54,400 | — | — |
| 2000-08-11 | $14.00 | $18.18 | 35,300 | — | — |
| 2000-08-10 | $12.75 | $16.55 | 44,600 | — | — |
| 2000-08-09 | $11.94 | $15.50 | 5,100 | — | — |
| 2000-08-08 | $11.94 | $15.50 | 29,800 | — | — |
| 2000-08-07 | $11.75 | $15.26 | 13,400 | — | — |
| 2000-08-04 | $11.75 | $15.26 | 4,500 | — | — |
| 2000-08-03 | $11.56 | $15.01 | 4,000 | — | — |
| 2000-08-02 | $11.50 | $14.93 | 17,500 | — | — |
| 2000-08-01 | $11.75 | $15.26 | 19,300 | — | — |
| 2000-07-31 | $11.56 | $15.01 | 16,800 | — | — |
| 2000-07-28 | $11.52 | $14.95 | 2,900 | — | — |
| 2000-07-27 | $11.75 | $15.26 | 19,200 | — | — |
| 2000-07-26 | $11.75 | $15.26 | 10,900 | — | — |
| 2000-07-25 | $11.75 | $15.26 | 16,300 | — | — |
| 2000-07-24 | $11.88 | $15.42 | 12,800 | — | — |
| 2000-07-21 | $11.69 | $15.17 | 17,200 | — | — |
| 2000-07-20 | $11.75 | $15.26 | 8,800 | — | — |
| 2000-07-19 | $12.06 | $15.66 | 16,300 | — | — |
| 2000-07-18 | $12.25 | $15.90 | 19,600 | — | — |
| 2000-07-17 | $11.94 | $15.50 | 40,200 | — | — |
| 2000-07-14 | $12.00 | $15.58 | 28,600 | — | — |
| 2000-07-13 | $11.44 | $14.85 | 17,600 | — | — |
| 2000-07-12 | $11.13 | $14.44 | 38,300 | — | — |
| 2000-07-11 | $11.38 | $14.77 | 17,300 | — | — |
| 2000-07-10 | $11.50 | $14.93 | 4,500 | — | — |
| 2000-07-07 | $11.88 | $15.42 | 15,800 | — | — |
| 2000-07-06 | $11.38 | $14.77 | 30,000 | — | — |
| 2000-07-05 | $11.75 | $15.26 | 15,900 | — | — |
| 2000-07-03 | $12.06 | $15.66 | 113,900 | — | — |
| 2000-06-30 | $11.31 | $14.69 | 302,700 | — | — |
| 2000-06-29 | $10.94 | $14.20 | 92,000 | — | — |
| 2000-06-28 | $10.38 | $13.47 | 32,600 | — | — |
| 2000-06-27 | $10.25 | $13.18 | 20,000 | — | — |
| 2000-06-26 | $10.50 | $13.50 | 47,200 | — | — |
| 2000-06-23 | $10.25 | $13.18 | 30,700 | — | — |
| 2000-06-22 | $10.56 | $13.58 | 26,500 | — | — |
| 2000-06-21 | $10.19 | $13.10 | 20,800 | — | — |
| 2000-06-20 | $10.31 | $13.26 | 26,700 | — | — |
| 2000-06-19 | $10.31 | $13.26 | 7,700 | — | — |
| 2000-06-16 | $10.13 | $13.02 | 35,700 | — | — |
| 2000-06-15 | $10.81 | $13.90 | 58,200 | — | — |
| 2000-06-14 | $10.81 | $13.90 | 8,900 | — | — |
| 2000-06-13 | $10.88 | $13.98 | 8,200 | — | — |
| 2000-06-12 | $10.81 | $13.90 | 60,100 | — | — |
| 2000-06-09 | $11.22 | $14.42 | 23,800 | — | — |
| 2000-06-08 | $10.94 | $14.06 | 6,700 | — | — |
| 2000-06-07 | $11.19 | $14.38 | 18,000 | — | — |
| 2000-06-06 | $11.50 | $14.79 | 2,200 | — | — |
| 2000-06-05 | $11.50 | $14.79 | 14,000 | — | — |
| 2000-06-02 | $11.75 | $15.11 | 7,900 | — | — |
| 2000-06-01 | $11.94 | $15.35 | 23,900 | — | — |
| 2000-05-31 | $12.50 | $16.07 | 42,000 | — | — |
| 2000-05-30 | $11.81 | $15.19 | 17,200 | — | — |
| 2000-05-26 | $11.75 | $15.11 | 34,100 | — | — |
| 2000-05-25 | $11.63 | $14.95 | 177,900 | — | — |
| 2000-05-24 | $10.63 | $13.66 | 30,700 | — | — |
| 2000-05-23 | $10.31 | $13.26 | 16,100 | — | — |
| 2000-05-22 | $10.25 | $13.18 | 10,100 | — | — |
| 2000-05-19 | $10.06 | $12.94 | 42,200 | — | — |
| 2000-05-18 | $10.13 | $13.02 | 30,900 | — | — |
| 2000-05-17 | $9.78 | $12.58 | 21,100 | — | — |
| 2000-05-16 | $10.00 | $12.86 | 35,600 | — | — |
| 2000-05-15 | $9.94 | $12.78 | 21,500 | — | — |
| 2000-05-12 | $9.94 | $12.78 | 30,400 | — | — |
| 2000-05-11 | $10.25 | $13.18 | 12,800 | — | — |
| 2000-05-10 | $9.88 | $12.70 | 28,200 | — | — |
| 2000-05-09 | $10.13 | $13.02 | 34,900 | — | — |
| 2000-05-08 | $10.31 | $13.26 | 61,200 | — | — |
| 2000-05-05 | $10.25 | $13.18 | 55,100 | — | — |
| 2000-05-04 | $10.38 | $13.34 | 19,200 | — | — |
| 2000-05-03 | $10.06 | $12.94 | 7,000 | — | — |
| 2000-05-02 | $10.13 | $13.02 | 9,100 | — | — |
| 2000-05-01 | $10.38 | $13.34 | 19,100 | — | — |
| 2000-04-28 | $10.25 | $13.18 | 12,900 | — | — |
| 2000-04-27 | $10.06 | $12.94 | 19,200 | — | — |
| 2000-04-26 | $10.69 | $13.74 | 21,700 | — | — |
| 2000-04-25 | $10.81 | $13.90 | 30,300 | — | — |
| 2000-04-24 | $10.94 | $14.06 | 154,100 | — | — |
| 2000-04-20 | $11.44 | $14.70 | 19,000 | — | — |
| 2000-04-19 | $11.25 | $14.46 | 9,400 | — | — |
| 2000-04-18 | $11.38 | $14.62 | 14,400 | — | — |
| 2000-04-17 | $11.63 | $14.95 | 19,100 | — | — |
| 2000-04-14 | $11.44 | $14.70 | 17,500 | — | — |
| 2000-04-13 | $11.50 | $14.79 | 17,900 | — | — |
| 2000-04-12 | $11.50 | $14.79 | 16,500 | — | — |
| 2000-04-11 | $11.50 | $14.79 | 4,800 | — | — |
| 2000-04-10 | $11.44 | $14.70 | 7,900 | — | — |
| 2000-04-07 | $11.81 | $15.19 | 7,100 | — | — |
| 2000-04-06 | $11.84 | $15.23 | 3,800 | — | — |
| 2000-04-05 | $12.00 | $15.43 | 7,500 | — | — |
| 2000-04-04 | $11.81 | $15.19 | 13,200 | — | — |
| 2000-04-03 | $11.75 | $15.11 | 1,800 | — | — |
| 2000-03-31 | $11.94 | $15.35 | 7,300 | — | — |
| 2000-03-30 | $11.94 | $15.35 | 68,200 | — | — |
| 2000-03-29 | $11.75 | $15.11 | 13,400 | — | — |
| 2000-03-28 | $11.69 | $14.90 | 11,100 | — | — |
| 2000-03-27 | $11.75 | $14.98 | 10,100 | — | — |
| 2000-03-24 | $11.75 | $14.98 | 14,000 | — | — |
| 2000-03-23 | $11.25 | $14.34 | 4,800 | — | — |
| 2000-03-22 | $11.19 | $14.26 | 19,600 | — | — |
| 2000-03-21 | $11.13 | $14.18 | 22,000 | — | — |
| 2000-03-20 | $11.63 | $14.82 | 5,400 | — | — |
| 2000-03-17 | $11.25 | $14.34 | 43,500 | — | — |
| 2000-03-16 | $11.13 | $14.18 | 16,700 | — | — |
| 2000-03-15 | $10.44 | $13.30 | 25,100 | — | — |
| 2000-03-14 | $9.94 | $12.67 | 13,100 | — | — |
| 2000-03-13 | $9.63 | $12.27 | 11,000 | — | — |
| 2000-03-10 | $9.69 | $12.35 | 21,600 | — | — |
| 2000-03-09 | $9.81 | $12.51 | 31,400 | — | — |
| 2000-03-08 | $9.75 | $12.43 | 11,700 | — | — |
| 2000-03-07 | $9.94 | $12.67 | 7,500 | — | — |
| 2000-03-06 | $10.06 | $12.83 | 43,400 | — | — |
| 2000-03-03 | $10.19 | $12.99 | 35,400 | — | — |
| 2000-03-02 | $10.19 | $12.99 | 22,600 | — | — |
| 2000-03-01 | $10.13 | $12.91 | 13,600 | — | — |
| 2000-02-29 | $10.50 | $13.38 | 13,600 | — | — |
| 2000-02-28 | $10.25 | $13.07 | 33,400 | — | — |
| 2000-02-25 | $10.00 | $12.75 | 38,000 | — | — |
| 2000-02-24 | $10.25 | $13.07 | 22,700 | — | — |
| 2000-02-23 | $10.13 | $12.91 | 6,500 | — | — |
| 2000-02-22 | $10.13 | $12.91 | 21,100 | — | — |
| 2000-02-18 | $10.19 | $12.99 | 24,300 | — | — |
| 2000-02-17 | $10.38 | $13.22 | 21,800 | — | — |
| 2000-02-16 | $10.25 | $13.07 | 21,000 | — | — |
| 2000-02-15 | $10.19 | $12.99 | 25,300 | — | — |
| 2000-02-14 | $10.44 | $13.30 | 52,700 | — | — |
| 2000-02-11 | $10.81 | $13.78 | 29,600 | — | — |
| 2000-02-10 | $11.00 | $14.02 | 10,300 | — | — |
| 2000-02-09 | $11.25 | $14.34 | 9,000 | — | — |
| 2000-02-08 | $11.38 | $14.50 | 8,200 | — | — |
| 2000-02-07 | $11.38 | $14.50 | 7,600 | — | — |
| 2000-02-04 | $11.63 | $14.82 | 4,500 | — | — |
| 2000-02-03 | $11.69 | $14.90 | 13,600 | — | — |
| 2000-02-02 | $11.44 | $14.58 | 4,800 | — | — |
| 2000-02-01 | $11.31 | $14.42 | 4,200 | — | — |
| 2000-01-31 | $11.47 | $14.62 | 14,400 | — | — |
| 2000-01-28 | $11.44 | $14.58 | 16,600 | — | — |
| 2000-01-27 | $12.00 | $15.30 | 24,400 | — | — |
| 2000-01-26 | $11.88 | $15.14 | 10,700 | — | — |
| 2000-01-25 | $11.63 | $14.82 | 8,500 | — | — |
| 2000-01-24 | $12.13 | $15.46 | 13,900 | — | — |
| 2000-01-21 | $12.06 | $15.38 | 34,800 | — | — |
| 2000-01-20 | $12.13 | $15.46 | 38,500 | — | — |
| 2000-01-19 | $12.50 | $15.93 | 31,900 | — | — |
| 2000-01-18 | $12.00 | $15.30 | 25,100 | — | — |
| 2000-01-14 | $11.63 | $14.82 | 30,000 | — | — |
| 2000-01-13 | $11.50 | $14.66 | 43,200 | — | — |
| 2000-01-12 | $11.63 | $14.82 | 9,600 | — | — |
| 2000-01-11 | $11.56 | $14.74 | 27,300 | — | — |
| 2000-01-10 | $11.63 | $14.82 | 7,700 | — | — |
| 2000-01-07 | $11.69 | $14.90 | 20,000 | — | — |
| 2000-01-06 | $12.00 | $15.30 | 13,500 | — | — |
| 2000-01-05 | $11.75 | $14.98 | 31,700 | — | — |
| 2000-01-04 | $11.50 | $14.66 | 43,700 | — | — |
| 2000-01-03 | $12.63 | $16.09 | 28,800 | — | — |