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
- 1997-12-11 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 | $14.53 | $15.05 | 230,000 | — | — |
| 2000-12-28 | $13.84 | $14.33 | 152,000 | — | — |
| 2000-12-27 | $13.13 | $13.54 | 88,800 | — | — |
| 2000-12-26 | $13.09 | $13.51 | 83,600 | — | — |
| 2000-12-22 | $13.00 | $13.41 | 125,000 | — | — |
| 2000-12-21 | $12.75 | $13.15 | 186,000 | — | — |
| 2000-12-20 | $12.59 | $12.99 | 111,800 | — | — |
| 2000-12-19 | $12.63 | $13.02 | 76,200 | — | — |
| 2000-12-18 | $12.66 | $13.06 | 165,800 | — | — |
| 2000-12-15 | $12.50 | $12.89 | 160,200 | — | — |
| 2000-12-14 | $12.53 | $12.93 | 75,800 | — | — |
| 2000-12-13 | $12.78 | $13.18 | 143,200 | — | — |
| 2000-12-12 | $12.91 | $13.31 | 353,400 | — | — |
| 2000-12-11 | $12.94 | $13.35 | 283,200 | — | — |
| 2000-12-08 | $12.50 | $12.89 | 268,600 | — | — |
| 2000-12-07 | $11.97 | $12.35 | 164,600 | — | — |
| 2000-12-06 | $12.13 | $12.51 | 125,000 | — | — |
| 2000-12-05 | $12.50 | $12.89 | 284,000 | — | — |
| 2000-12-04 | $12.09 | $12.47 | 110,400 | — | — |
| 2000-12-01 | $12.25 | $12.64 | 112,800 | — | — |
| 2000-11-30 | $12.13 | $12.51 | 112,800 | — | — |
| 2000-11-29 | $12.38 | $12.76 | 66,000 | — | — |
| 2000-11-28 | $12.63 | $13.02 | 97,600 | — | — |
| 2000-11-27 | $12.69 | $13.09 | 140,400 | — | — |
| 2000-11-24 | $12.28 | $12.67 | 88,200 | — | — |
| 2000-11-22 | $12.22 | $12.60 | 180,200 | — | — |
| 2000-11-21 | $12.44 | $12.83 | 68,800 | — | — |
| 2000-11-20 | $12.53 | $12.93 | 101,200 | — | — |
| 2000-11-17 | $12.66 | $13.06 | 129,000 | — | — |
| 2000-11-16 | $12.56 | $12.96 | 242,800 | — | — |
| 2000-11-15 | $12.78 | $13.18 | 79,800 | — | — |
| 2000-11-14 | $12.47 | $12.86 | 69,600 | — | — |
| 2000-11-13 | $12.63 | $13.02 | 137,400 | — | — |
| 2000-11-10 | $12.56 | $12.96 | 112,000 | — | — |
| 2000-11-09 | $12.19 | $12.57 | 193,200 | — | — |
| 2000-11-08 | $12.50 | $12.89 | 192,400 | — | — |
| 2000-11-07 | $12.75 | $13.15 | 184,600 | — | — |
| 2000-11-06 | $12.78 | $13.18 | 134,200 | — | — |
| 2000-11-03 | $12.88 | $13.28 | 98,400 | — | — |
| 2000-11-02 | $12.81 | $13.22 | 196,600 | — | — |
| 2000-11-01 | $12.56 | $12.96 | 365,200 | — | — |
| 2000-10-31 | $12.56 | $12.96 | 257,800 | — | — |
| 2000-10-30 | $12.00 | $12.38 | 145,800 | — | — |
| 2000-10-27 | $11.75 | $12.12 | 52,400 | — | — |
| 2000-10-26 | $11.69 | $12.06 | 366,200 | — | — |
| 2000-10-25 | $11.72 | $12.09 | 188,200 | — | — |
| 2000-10-24 | $11.84 | $12.22 | 323,600 | — | — |
| 2000-10-23 | $11.94 | $12.31 | 223,400 | — | — |
| 2000-10-20 | $12.03 | $12.41 | 277,800 | — | — |
| 2000-10-19 | $11.84 | $12.22 | 441,600 | — | — |
| 2000-10-18 | $11.59 | $11.96 | 479,000 | — | — |
| 2000-10-17 | $11.38 | $11.73 | 321,200 | — | — |
| 2000-10-16 | $11.16 | $11.51 | 148,200 | — | — |
| 2000-10-13 | $11.44 | $11.80 | 255,000 | — | — |
| 2000-10-12 | $11.25 | $11.60 | 118,400 | — | — |
| 2000-10-11 | $11.56 | $11.93 | 206,400 | — | — |
| 2000-10-10 | $11.28 | $11.64 | 170,800 | — | — |
| 2000-10-09 | $11.41 | $11.77 | 44,800 | — | — |
| 2000-10-06 | $11.47 | $11.83 | 117,600 | — | — |
| 2000-10-05 | $11.59 | $11.96 | 91,000 | — | — |
| 2000-10-04 | $11.38 | $11.73 | 157,600 | — | — |
| 2000-10-03 | $11.44 | $11.80 | 134,800 | — | — |
| 2000-10-02 | $11.28 | $11.64 | 340,000 | — | — |
| 2000-09-29 | $11.38 | $11.73 | 211,200 | — | — |
| 2000-09-28 | $11.22 | $11.57 | 169,400 | — | — |
| 2000-09-27 | $11.00 | $11.35 | 144,200 | — | — |
| 2000-09-26 | $10.91 | $11.20 | 247,400 | — | — |
| 2000-09-25 | $10.94 | $11.23 | 175,400 | — | — |
| 2000-09-22 | $11.13 | $11.42 | 275,800 | — | — |
| 2000-09-21 | $10.91 | $11.20 | 891,600 | — | — |
| 2000-09-20 | $9.88 | $10.14 | 1,059,200 | — | — |
| 2000-09-19 | $10.22 | $10.49 | 943,400 | — | — |
| 2000-09-18 | $10.84 | $11.13 | 807,000 | — | — |
| 2000-09-15 | $12.50 | $12.83 | 129,000 | — | — |
| 2000-09-14 | $12.78 | $13.12 | 110,600 | — | — |
| 2000-09-13 | $12.88 | $13.22 | 82,400 | — | — |
| 2000-09-12 | $12.72 | $13.06 | 69,200 | — | — |
| 2000-09-11 | $12.63 | $12.96 | 66,400 | — | — |
| 2000-09-08 | $12.78 | $13.12 | 127,600 | — | — |
| 2000-09-07 | $12.75 | $13.09 | 170,200 | — | — |
| 2000-09-06 | $12.72 | $13.06 | 204,800 | — | — |
| 2000-09-05 | $12.66 | $13.00 | 166,600 | — | — |
| 2000-09-01 | $12.78 | $13.12 | 132,000 | — | — |
| 2000-08-31 | $12.56 | $12.90 | 126,000 | — | — |
| 2000-08-30 | $12.72 | $13.06 | 94,400 | — | — |
| 2000-08-29 | $12.69 | $13.03 | 189,000 | — | — |
| 2000-08-28 | $12.53 | $12.87 | 207,600 | — | — |
| 2000-08-25 | $12.63 | $12.96 | 264,400 | — | — |
| 2000-08-24 | $13.16 | $13.51 | 214,000 | — | — |
| 2000-08-23 | $13.34 | $13.70 | 236,600 | — | — |
| 2000-08-22 | $13.03 | $13.38 | 123,200 | — | — |
| 2000-08-21 | $12.91 | $13.25 | 85,200 | — | — |
| 2000-08-18 | $12.78 | $13.12 | 325,800 | — | — |
| 2000-08-17 | $12.84 | $13.19 | 117,200 | — | — |
| 2000-08-16 | $12.63 | $12.96 | 178,000 | — | — |
| 2000-08-15 | $12.59 | $12.93 | 98,000 | — | — |
| 2000-08-14 | $12.72 | $13.06 | 544,800 | — | — |
| 2000-08-11 | $12.53 | $12.87 | 118,800 | — | — |
| 2000-08-10 | $12.38 | $12.71 | 57,800 | — | — |
| 2000-08-09 | $12.56 | $12.90 | 165,200 | — | — |
| 2000-08-08 | $12.66 | $13.00 | 117,600 | — | — |
| 2000-08-07 | $12.66 | $13.00 | 203,800 | — | — |
| 2000-08-04 | $12.91 | $13.25 | 107,200 | — | — |
| 2000-08-03 | $12.91 | $13.25 | 181,600 | — | — |
| 2000-08-02 | $12.81 | $13.16 | 94,600 | — | — |
| 2000-08-01 | $12.59 | $12.93 | 102,800 | — | — |
| 2000-07-31 | $12.50 | $12.83 | 199,200 | — | — |
| 2000-07-28 | $12.34 | $12.67 | 77,600 | — | — |
| 2000-07-27 | $12.56 | $12.90 | 100,200 | — | — |
| 2000-07-26 | $12.38 | $12.71 | 184,800 | — | — |
| 2000-07-25 | $12.44 | $12.77 | 150,000 | — | — |
| 2000-07-24 | $12.53 | $12.87 | 232,200 | — | — |
| 2000-07-21 | $12.81 | $13.16 | 246,000 | — | — |
| 2000-07-20 | $12.75 | $13.09 | 403,800 | — | — |
| 2000-07-19 | $12.69 | $13.03 | 234,400 | — | — |
| 2000-07-18 | $12.66 | $13.00 | 648,800 | — | — |
| 2000-07-17 | $12.81 | $13.16 | 228,000 | — | — |
| 2000-07-14 | $12.91 | $13.25 | 230,400 | — | — |
| 2000-07-13 | $12.31 | $12.64 | 520,200 | — | — |
| 2000-07-12 | $11.91 | $12.23 | 510,600 | — | — |
| 2000-07-11 | $12.75 | $13.09 | 80,000 | — | — |
| 2000-07-10 | $12.88 | $13.22 | 143,200 | — | — |
| 2000-07-07 | $12.66 | $13.00 | 224,400 | — | — |
| 2000-07-06 | $13.31 | $13.67 | 150,800 | — | — |
| 2000-07-05 | $12.91 | $13.25 | 239,400 | — | — |
| 2000-07-03 | $12.91 | $13.25 | 32,400 | — | — |
| 2000-06-30 | $13.26 | $13.61 | 270,000 | — | — |
| 2000-06-29 | $13.28 | $13.64 | 201,200 | — | — |
| 2000-06-28 | $13.09 | $13.44 | 91,800 | — | — |
| 2000-06-27 | $12.78 | $13.07 | 71,800 | — | — |
| 2000-06-26 | $12.91 | $13.20 | 107,800 | — | — |
| 2000-06-23 | $12.63 | $12.91 | 69,200 | — | — |
| 2000-06-22 | $12.66 | $12.94 | 101,000 | — | — |
| 2000-06-21 | $12.56 | $12.85 | 264,200 | — | — |
| 2000-06-20 | $12.66 | $12.94 | 123,200 | — | — |
| 2000-06-19 | $13.03 | $13.33 | 103,400 | — | — |
| 2000-06-16 | $13.00 | $13.30 | 180,800 | — | — |
| 2000-06-15 | $13.38 | $13.68 | 262,000 | — | — |
| 2000-06-14 | $13.53 | $13.84 | 177,400 | — | — |
| 2000-06-13 | $13.56 | $13.87 | 245,600 | — | — |
| 2000-06-12 | $13.50 | $13.81 | 329,200 | — | — |
| 2000-06-09 | $13.31 | $13.62 | 545,200 | — | — |
| 2000-06-08 | $12.81 | $13.10 | 170,800 | — | — |
| 2000-06-07 | $12.78 | $13.07 | 134,000 | — | — |
| 2000-06-06 | $12.72 | $13.01 | 171,400 | — | — |
| 2000-06-05 | $12.56 | $12.85 | 217,600 | — | — |
| 2000-06-02 | $12.63 | $12.91 | 111,200 | — | — |
| 2000-06-01 | $12.41 | $12.69 | 384,400 | — | — |
| 2000-05-31 | $12.28 | $12.56 | 160,200 | — | — |
| 2000-05-30 | $12.22 | $12.50 | 250,400 | — | — |
| 2000-05-26 | $12.31 | $12.59 | 212,800 | — | — |
| 2000-05-25 | $12.34 | $12.62 | 186,400 | — | — |
| 2000-05-24 | $12.44 | $12.72 | 217,400 | — | — |
| 2000-05-23 | $12.28 | $12.56 | 100,800 | — | — |
| 2000-05-22 | $12.41 | $12.69 | 186,000 | — | — |
| 2000-05-19 | $12.28 | $12.56 | 155,200 | — | — |
| 2000-05-18 | $12.28 | $12.56 | 135,600 | — | — |
| 2000-05-17 | $12.50 | $12.78 | 101,400 | — | — |
| 2000-05-16 | $12.31 | $12.59 | 177,200 | — | — |
| 2000-05-15 | $12.50 | $12.78 | 162,000 | — | — |
| 2000-05-12 | $12.03 | $12.31 | 72,000 | — | — |
| 2000-05-11 | $12.31 | $12.59 | 198,600 | — | — |
| 2000-05-10 | $11.75 | $12.02 | 175,400 | — | — |
| 2000-05-09 | $11.84 | $12.11 | 189,600 | — | — |
| 2000-05-08 | $11.94 | $12.21 | 226,200 | — | — |
| 2000-05-05 | $12.03 | $12.31 | 141,600 | — | — |
| 2000-05-04 | $12.22 | $12.50 | 148,600 | — | — |
| 2000-05-03 | $12.25 | $12.53 | 199,000 | — | — |
| 2000-05-02 | $11.88 | $12.15 | 144,000 | — | — |
| 2000-05-01 | $12.13 | $12.40 | 119,600 | — | — |
| 2000-04-28 | $12.00 | $12.27 | 291,000 | — | — |
| 2000-04-27 | $11.81 | $12.08 | 321,000 | — | — |
| 2000-04-26 | $11.94 | $12.21 | 235,400 | — | — |
| 2000-04-25 | $12.38 | $12.66 | 245,600 | — | — |
| 2000-04-24 | $12.31 | $12.59 | 494,800 | — | — |
| 2000-04-20 | $11.63 | $11.89 | 263,400 | — | — |
| 2000-04-19 | $11.78 | $12.05 | 284,800 | — | — |
| 2000-04-18 | $11.88 | $12.15 | 537,800 | — | — |
| 2000-04-17 | $12.03 | $12.31 | 352,800 | — | — |
| 2000-04-14 | $11.41 | $11.67 | 560,200 | — | — |
| 2000-04-13 | $12.38 | $12.66 | 167,800 | — | — |
| 2000-04-12 | $12.50 | $12.78 | 248,800 | — | — |
| 2000-04-11 | $12.22 | $12.50 | 534,800 | — | — |
| 2000-04-10 | $11.53 | $11.79 | 342,400 | — | — |
| 2000-04-07 | $11.59 | $11.86 | 225,600 | — | — |
| 2000-04-06 | $11.66 | $11.92 | 254,600 | — | — |
| 2000-04-05 | $11.75 | $12.02 | 347,000 | — | — |
| 2000-04-04 | $11.59 | $11.86 | 337,600 | — | — |
| 2000-04-03 | $11.50 | $11.76 | 303,000 | — | — |
| 2000-03-31 | $12.03 | $12.31 | 260,600 | — | — |
| 2000-03-30 | $12.22 | $12.50 | 161,000 | — | — |
| 2000-03-29 | $12.47 | $12.75 | 218,200 | — | — |
| 2000-03-28 | $11.56 | $11.77 | 318,000 | — | — |
| 2000-03-27 | $11.69 | $11.90 | 272,600 | — | — |
| 2000-03-24 | $11.94 | $12.16 | 239,600 | — | — |
| 2000-03-23 | $11.88 | $12.09 | 128,600 | — | — |
| 2000-03-22 | $11.78 | $12.00 | 211,000 | — | — |
| 2000-03-21 | $11.88 | $12.09 | 122,800 | — | — |
| 2000-03-20 | $11.88 | $12.09 | 380,200 | — | — |
| 2000-03-17 | $12.53 | $12.76 | 202,400 | — | — |
| 2000-03-16 | $12.97 | $13.21 | 255,800 | — | — |
| 2000-03-15 | $11.47 | $11.68 | 204,000 | — | — |
| 2000-03-14 | $11.41 | $11.62 | 153,600 | — | — |
| 2000-03-13 | $11.41 | $11.62 | 233,200 | — | — |
| 2000-03-10 | $11.69 | $11.90 | 213,800 | — | — |
| 2000-03-09 | $11.59 | $11.81 | 264,200 | — | — |
| 2000-03-08 | $11.84 | $12.06 | 293,400 | — | — |
| 2000-03-07 | $11.50 | $11.71 | 175,200 | — | — |
| 2000-03-06 | $11.72 | $11.93 | 189,600 | — | — |
| 2000-03-03 | $11.75 | $11.97 | 115,600 | — | — |
| 2000-03-02 | $11.78 | $12.00 | 107,600 | — | — |
| 2000-03-01 | $11.94 | $12.16 | 256,000 | — | — |
| 2000-02-29 | $11.78 | $12.00 | 436,000 | — | — |
| 2000-02-28 | $11.84 | $12.06 | 285,800 | — | — |
| 2000-02-25 | $11.94 | $12.16 | 258,600 | — | — |
| 2000-02-24 | $12.19 | $12.41 | 315,400 | — | — |
| 2000-02-23 | $12.25 | $12.47 | 282,000 | — | — |
| 2000-02-22 | $12.19 | $12.41 | 315,200 | — | — |
| 2000-02-18 | $11.50 | $11.71 | 502,800 | — | — |
| 2000-02-17 | $11.75 | $11.97 | 333,400 | — | — |
| 2000-02-16 | $11.69 | $11.90 | 115,600 | — | — |
| 2000-02-15 | $11.72 | $11.93 | 201,200 | — | — |
| 2000-02-14 | $11.56 | $11.77 | 351,000 | — | — |
| 2000-02-11 | $11.69 | $11.90 | 142,400 | — | — |
| 2000-02-10 | $11.69 | $11.90 | 305,800 | — | — |
| 2000-02-09 | $11.78 | $12.00 | 229,400 | — | — |
| 2000-02-08 | $11.81 | $12.03 | 379,200 | — | — |
| 2000-02-07 | $11.78 | $12.00 | 315,400 | — | — |
| 2000-02-04 | $11.66 | $11.87 | 1,192,600 | — | — |
| 2000-02-03 | $11.69 | $11.90 | 257,800 | — | — |
| 2000-02-02 | $11.50 | $11.71 | 122,800 | — | — |
| 2000-02-01 | $11.47 | $11.68 | 410,000 | — | — |
| 2000-01-31 | $11.50 | $11.71 | 851,200 | — | — |
| 2000-01-28 | $11.50 | $11.71 | 292,400 | — | — |
| 2000-01-27 | $11.94 | $12.16 | 584,600 | — | — |
| 2000-01-26 | $12.06 | $12.28 | 653,200 | — | — |
| 2000-01-25 | $12.34 | $12.57 | 595,200 | — | — |
| 2000-01-24 | $12.19 | $12.41 | 1,165,200 | — | — |
| 2000-01-21 | $12.00 | $12.22 | 1,311,200 | — | — |
| 2000-01-20 | $11.25 | $11.46 | 1,296,200 | — | — |
| 2000-01-19 | $12.97 | $13.21 | 790,400 | — | — |
| 2000-01-18 | $14.75 | $15.02 | 103,400 | — | — |
| 2000-01-14 | $15.19 | $15.47 | 139,600 | — | — |
| 2000-01-13 | $15.47 | $15.75 | 121,800 | — | — |
| 2000-01-12 | $14.72 | $14.99 | 110,400 | — | — |
| 2000-01-11 | $14.91 | $15.18 | 102,800 | — | — |
| 2000-01-10 | $15.19 | $15.47 | 79,600 | — | — |
| 2000-01-07 | $15.59 | $15.88 | 52,400 | — | — |
| 2000-01-06 | $15.38 | $15.66 | 81,200 | — | — |
| 2000-01-05 | $15.69 | $15.98 | 92,400 | — | — |
| 2000-01-04 | $15.19 | $15.47 | 99,200 | — | — |
| 2000-01-03 | $15.81 | $16.10 | 71,400 | — | — |