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
- 1991-05-17 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 | $10.63 | $10.63 | 406,200 | — | — |
| 2000-12-28 | $10.06 | $10.06 | 246,700 | — | — |
| 2000-12-27 | $10.19 | $10.19 | 318,900 | — | — |
| 2000-12-26 | $10.06 | $10.06 | 242,600 | — | — |
| 2000-12-22 | $10.38 | $10.38 | 419,200 | — | — |
| 2000-12-21 | $9.44 | $9.44 | 515,900 | — | — |
| 2000-12-20 | $9.06 | $9.06 | 546,200 | — | — |
| 2000-12-19 | $9.75 | $9.75 | 362,400 | — | — |
| 2000-12-18 | $9.75 | $9.75 | 370,300 | — | — |
| 2000-12-15 | $9.50 | $9.50 | 289,200 | — | — |
| 2000-12-14 | $9.22 | $9.22 | 186,500 | — | — |
| 2000-12-13 | $9.50 | $9.50 | 149,400 | — | — |
| 2000-12-12 | $9.69 | $9.69 | 110,000 | — | — |
| 2000-12-11 | $10.00 | $10.00 | 182,400 | — | — |
| 2000-12-08 | $10.06 | $10.06 | 214,600 | — | — |
| 2000-12-07 | $9.59 | $9.59 | 122,800 | — | — |
| 2000-12-06 | $9.44 | $9.44 | 180,300 | — | — |
| 2000-12-05 | $10.19 | $10.19 | 246,500 | — | — |
| 2000-12-04 | $9.38 | $9.38 | 211,100 | — | — |
| 2000-12-01 | $10.00 | $10.00 | 225,100 | — | — |
| 2000-11-30 | $9.13 | $9.13 | 271,400 | — | — |
| 2000-11-29 | $9.34 | $9.34 | 601,700 | — | — |
| 2000-11-28 | $10.19 | $10.19 | 368,400 | — | — |
| 2000-11-27 | $11.19 | $11.19 | 268,100 | — | — |
| 2000-11-24 | $10.69 | $10.69 | 114,300 | — | — |
| 2000-11-22 | $9.81 | $9.81 | 207,600 | — | — |
| 2000-11-21 | $10.19 | $10.19 | 192,400 | — | — |
| 2000-11-20 | $10.13 | $10.13 | 416,800 | — | — |
| 2000-11-17 | $11.56 | $11.56 | 211,100 | — | — |
| 2000-11-16 | $11.50 | $11.50 | 179,500 | — | — |
| 2000-11-15 | $12.13 | $12.13 | 200,800 | — | — |
| 2000-11-14 | $12.00 | $12.00 | 183,400 | — | — |
| 2000-11-13 | $11.50 | $11.50 | 307,700 | — | — |
| 2000-11-10 | $12.56 | $12.56 | 261,100 | — | — |
| 2000-11-09 | $13.00 | $13.00 | 982,800 | — | — |
| 2000-11-08 | $13.00 | $13.00 | 2,183,300 | — | — |
| 2000-11-07 | $11.75 | $11.75 | 420,400 | — | — |
| 2000-11-06 | $11.50 | $11.50 | 377,100 | — | — |
| 2000-11-03 | $11.06 | $11.06 | 169,100 | — | — |
| 2000-11-02 | $11.50 | $11.50 | 463,200 | — | — |
| 2000-11-01 | $10.69 | $10.69 | 378,200 | — | — |
| 2000-10-31 | $10.31 | $10.31 | 245,100 | — | — |
| 2000-10-30 | $9.78 | $9.78 | 189,500 | — | — |
| 2000-10-27 | $9.94 | $9.94 | 201,600 | — | — |
| 2000-10-26 | $10.13 | $10.13 | 154,800 | — | — |
| 2000-10-25 | $10.06 | $10.06 | 234,100 | — | — |
| 2000-10-24 | $10.50 | $10.50 | 229,600 | — | — |
| 2000-10-23 | $10.31 | $10.31 | 253,900 | — | — |
| 2000-10-20 | $10.19 | $10.19 | 235,700 | — | — |
| 2000-10-19 | $10.31 | $10.31 | 227,000 | — | — |
| 2000-10-18 | $10.25 | $10.25 | 329,700 | — | — |
| 2000-10-17 | $9.50 | $9.50 | 144,100 | — | — |
| 2000-10-16 | $10.06 | $10.06 | 141,800 | — | — |
| 2000-10-13 | $9.72 | $9.72 | 397,900 | — | — |
| 2000-10-12 | $9.56 | $9.56 | 229,900 | — | — |
| 2000-10-11 | $9.75 | $9.75 | 264,400 | — | — |
| 2000-10-10 | $10.19 | $10.19 | 280,700 | — | — |
| 2000-10-09 | $10.50 | $10.50 | 140,200 | — | — |
| 2000-10-06 | $10.80 | $10.80 | 1,260,600 | — | — |
| 2000-10-05 | $10.94 | $10.94 | 999,800 | — | — |
| 2000-10-04 | $10.88 | $10.88 | 293,000 | — | — |
| 2000-10-03 | $10.50 | $10.50 | 247,600 | — | — |
| 2000-10-02 | $11.00 | $11.00 | 335,900 | — | — |
| 2000-09-29 | $11.50 | $11.50 | 546,300 | — | — |
| 2000-09-28 | $11.06 | $11.06 | 435,000 | — | — |
| 2000-09-27 | $10.56 | $10.56 | 147,600 | — | — |
| 2000-09-26 | $10.81 | $10.81 | 229,600 | — | — |
| 2000-09-25 | $11.00 | $11.00 | 190,600 | — | — |
| 2000-09-22 | $11.19 | $11.19 | 185,200 | — | — |
| 2000-09-21 | $10.94 | $10.94 | 135,800 | — | — |
| 2000-09-20 | $11.00 | $11.00 | 357,500 | — | — |
| 2000-09-19 | $11.00 | $11.00 | 296,200 | — | — |
| 2000-09-18 | $10.63 | $10.63 | 417,200 | — | — |
| 2000-09-15 | $11.63 | $11.63 | 410,000 | — | — |
| 2000-09-14 | $11.63 | $11.63 | 354,000 | — | — |
| 2000-09-13 | $11.50 | $11.50 | 258,000 | — | — |
| 2000-09-12 | $11.44 | $11.44 | 522,200 | — | — |
| 2000-09-11 | $11.94 | $11.94 | 307,500 | — | — |
| 2000-09-08 | $12.88 | $12.88 | 164,000 | — | — |
| 2000-09-07 | $12.88 | $12.88 | 162,300 | — | — |
| 2000-09-06 | $13.00 | $13.00 | 426,000 | — | — |
| 2000-09-05 | $13.13 | $13.13 | 708,000 | — | — |
| 2000-09-01 | $13.00 | $13.00 | 191,200 | — | — |
| 2000-08-31 | $13.06 | $13.06 | 385,400 | — | — |
| 2000-08-30 | $12.81 | $12.81 | 167,200 | — | — |
| 2000-08-29 | $12.94 | $12.94 | 302,800 | — | — |
| 2000-08-28 | $12.94 | $12.94 | 578,300 | — | — |
| 2000-08-25 | $13.38 | $13.38 | 445,000 | — | — |
| 2000-08-24 | $12.25 | $12.25 | 270,700 | — | — |
| 2000-08-23 | $12.31 | $12.31 | 185,700 | — | — |
| 2000-08-22 | $12.31 | $12.31 | 182,900 | — | — |
| 2000-08-21 | $12.25 | $12.25 | 135,300 | — | — |
| 2000-08-18 | $12.19 | $12.19 | 178,300 | — | — |
| 2000-08-17 | $12.44 | $12.44 | 149,600 | — | — |
| 2000-08-16 | $12.19 | $12.19 | 216,200 | — | — |
| 2000-08-15 | $12.00 | $12.00 | 212,900 | — | — |
| 2000-08-14 | $12.06 | $12.06 | 147,500 | — | — |
| 2000-08-11 | $12.06 | $12.06 | 216,300 | — | — |
| 2000-08-10 | $11.88 | $11.88 | 205,800 | — | — |
| 2000-08-09 | $12.31 | $12.31 | 272,100 | — | — |
| 2000-08-08 | $12.63 | $12.63 | 114,300 | — | — |
| 2000-08-07 | $12.44 | $12.44 | 212,300 | — | — |
| 2000-08-04 | $12.13 | $12.13 | 425,400 | — | — |
| 2000-08-03 | $12.50 | $12.50 | 789,900 | — | — |
| 2000-08-02 | $11.13 | $11.13 | 199,100 | — | — |
| 2000-08-01 | $11.56 | $11.56 | 297,700 | — | — |
| 2000-07-31 | $11.25 | $11.25 | 401,000 | — | — |
| 2000-07-28 | $10.50 | $10.50 | 314,400 | — | — |
| 2000-07-27 | $10.88 | $10.88 | 153,400 | — | — |
| 2000-07-26 | $11.19 | $11.19 | 213,700 | — | — |
| 2000-07-25 | $11.56 | $11.56 | 266,100 | — | — |
| 2000-07-24 | $12.25 | $12.25 | 132,000 | — | — |
| 2000-07-21 | $12.69 | $12.69 | 170,200 | — | — |
| 2000-07-20 | $12.31 | $12.31 | 182,900 | — | — |
| 2000-07-19 | $12.63 | $12.63 | 168,500 | — | — |
| 2000-07-18 | $13.00 | $13.00 | 220,400 | — | — |
| 2000-07-17 | $12.63 | $12.63 | 252,900 | — | — |
| 2000-07-14 | $12.88 | $12.88 | 295,600 | — | — |
| 2000-07-13 | $13.56 | $13.56 | 243,100 | — | — |
| 2000-07-12 | $14.31 | $14.31 | 178,100 | — | — |
| 2000-07-11 | $14.13 | $14.13 | 309,300 | — | — |
| 2000-07-10 | $14.13 | $14.13 | 313,800 | — | — |
| 2000-07-07 | $15.00 | $15.00 | 793,900 | — | — |
| 2000-07-06 | $14.75 | $14.75 | 204,400 | — | — |
| 2000-07-05 | $14.38 | $14.38 | 192,900 | — | — |
| 2000-07-03 | $14.31 | $14.31 | 147,500 | — | — |
| 2000-06-30 | $14.50 | $14.50 | 407,800 | — | — |
| 2000-06-29 | $14.25 | $14.25 | 408,900 | — | — |
| 2000-06-28 | $13.13 | $13.13 | 190,500 | — | — |
| 2000-06-27 | $13.00 | $13.00 | 154,400 | — | — |
| 2000-06-26 | $13.25 | $13.25 | 243,700 | — | — |
| 2000-06-23 | $12.88 | $12.88 | 223,800 | — | — |
| 2000-06-22 | $12.56 | $12.56 | 305,200 | — | — |
| 2000-06-21 | $14.31 | $14.31 | 437,900 | — | — |
| 2000-06-20 | $14.75 | $14.75 | 451,500 | — | — |
| 2000-06-19 | $13.63 | $13.63 | 248,400 | — | — |
| 2000-06-16 | $12.94 | $12.94 | 168,600 | — | — |
| 2000-06-15 | $12.88 | $12.88 | 162,800 | — | — |
| 2000-06-14 | $12.75 | $12.75 | 99,000 | — | — |
| 2000-06-13 | $13.00 | $13.00 | 279,700 | — | — |
| 2000-06-12 | $13.13 | $13.13 | 432,100 | — | — |
| 2000-06-09 | $13.06 | $13.06 | 350,000 | — | — |
| 2000-06-08 | $12.44 | $12.44 | 412,200 | — | — |
| 2000-06-07 | $12.94 | $12.94 | 573,600 | — | — |
| 2000-06-06 | $13.25 | $13.25 | 1,417,400 | — | — |
| 2000-06-05 | $10.94 | $10.94 | 420,200 | — | — |
| 2000-06-02 | $10.25 | $10.25 | 277,900 | — | — |
| 2000-06-01 | $10.00 | $10.00 | 168,700 | — | — |
| 2000-05-31 | $9.25 | $9.25 | 141,200 | — | — |
| 2000-05-30 | $10.00 | $10.00 | 299,400 | — | — |
| 2000-05-26 | $8.94 | $8.94 | 171,800 | — | — |
| 2000-05-25 | $8.69 | $8.69 | 199,100 | — | — |
| 2000-05-24 | $8.50 | $8.50 | 415,500 | — | — |
| 2000-05-23 | $9.00 | $9.00 | 205,100 | — | — |
| 2000-05-22 | $9.50 | $9.50 | 316,200 | — | — |
| 2000-05-19 | $10.44 | $10.44 | 218,700 | — | — |
| 2000-05-18 | $10.70 | $10.70 | 229,600 | — | — |
| 2000-05-17 | $10.69 | $10.69 | 204,500 | — | — |
| 2000-05-16 | $11.13 | $11.13 | 354,100 | — | — |
| 2000-05-15 | $10.38 | $10.38 | 255,500 | — | — |
| 2000-05-12 | $10.31 | $10.31 | 236,300 | — | — |
| 2000-05-11 | $10.25 | $10.25 | 232,200 | — | — |
| 2000-05-10 | $10.06 | $10.06 | 378,200 | — | — |
| 2000-05-09 | $10.75 | $10.75 | 119,700 | — | — |
| 2000-05-08 | $11.00 | $11.00 | 232,900 | — | — |
| 2000-05-05 | $11.44 | $11.44 | 273,100 | — | — |
| 2000-05-04 | $11.50 | $11.50 | 208,000 | — | — |
| 2000-05-03 | $10.94 | $10.94 | 290,000 | — | — |
| 2000-05-02 | $11.50 | $11.50 | 426,400 | — | — |
| 2000-05-01 | $12.31 | $12.31 | 560,400 | — | — |
| 2000-04-28 | $11.13 | $11.13 | 395,300 | — | — |
| 2000-04-27 | $10.50 | $10.50 | 268,400 | — | — |
| 2000-04-26 | $10.63 | $10.63 | 360,100 | — | — |
| 2000-04-25 | $11.06 | $11.06 | 383,700 | — | — |
| 2000-04-24 | $11.50 | $11.50 | 380,600 | — | — |
| 2000-04-20 | $10.63 | $10.63 | 139,800 | — | — |
| 2000-04-19 | $10.63 | $10.63 | 349,000 | — | — |
| 2000-04-18 | $11.38 | $11.38 | 508,800 | — | — |
| 2000-04-17 | $9.88 | $9.88 | 679,600 | — | — |
| 2000-04-14 | $10.50 | $10.50 | 702,900 | — | — |
| 2000-04-13 | $12.38 | $12.38 | 342,900 | — | — |
| 2000-04-12 | $13.06 | $13.06 | 353,200 | — | — |
| 2000-04-11 | $13.06 | $13.06 | 253,600 | — | — |
| 2000-04-10 | $14.13 | $14.13 | 240,400 | — | — |
| 2000-04-07 | $15.56 | $15.56 | 729,200 | — | — |
| 2000-04-06 | $15.00 | $15.00 | 823,400 | — | — |
| 2000-04-05 | $13.94 | $13.94 | 977,300 | — | — |
| 2000-04-04 | $12.38 | $12.38 | 1,013,500 | — | — |
| 2000-04-03 | $13.56 | $13.56 | 370,400 | — | — |
| 2000-03-31 | $14.06 | $14.06 | 501,600 | — | — |
| 2000-03-30 | $14.00 | $14.00 | 648,100 | — | — |
| 2000-03-29 | $13.94 | $13.94 | 510,200 | — | — |
| 2000-03-28 | $14.88 | $14.88 | 483,700 | — | — |
| 2000-03-27 | $16.38 | $16.38 | 308,200 | — | — |
| 2000-03-24 | $17.31 | $17.31 | 401,800 | — | — |
| 2000-03-23 | $17.75 | $17.75 | 813,500 | — | — |
| 2000-03-22 | $18.50 | $18.50 | 1,109,800 | — | — |
| 2000-03-21 | $15.13 | $15.13 | 855,000 | — | — |
| 2000-03-20 | $15.19 | $15.19 | 974,800 | — | — |
| 2000-03-17 | $16.63 | $16.63 | 797,700 | — | — |
| 2000-03-16 | $17.69 | $17.69 | 671,600 | — | — |
| 2000-03-15 | $17.56 | $17.56 | 1,033,800 | — | — |
| 2000-03-14 | $18.44 | $18.44 | 1,790,600 | — | — |
| 2000-03-13 | $21.81 | $21.81 | 1,060,700 | — | — |
| 2000-03-10 | $24.00 | $24.00 | 1,103,300 | — | — |
| 2000-03-09 | $24.00 | $24.00 | 1,035,800 | — | — |
| 2000-03-08 | $25.50 | $25.50 | 2,876,900 | — | — |
| 2000-03-07 | $28.19 | $28.19 | 3,252,800 | — | — |
| 2000-03-06 | $33.81 | $33.81 | 5,989,700 | — | — |
| 2000-03-03 | $24.38 | $24.38 | 2,672,100 | — | — |
| 2000-03-02 | $18.13 | $18.13 | 1,983,700 | — | — |
| 2000-03-01 | $16.00 | $16.00 | 2,275,700 | — | — |
| 2000-02-29 | $14.13 | $14.13 | 1,571,100 | — | — |
| 2000-02-28 | $12.19 | $12.19 | 592,600 | — | — |
| 2000-02-25 | $12.63 | $12.63 | 464,900 | — | — |
| 2000-02-24 | $12.81 | $12.81 | 616,200 | — | — |
| 2000-02-23 | $12.75 | $12.75 | 548,400 | — | — |
| 2000-02-22 | $12.94 | $12.94 | 1,352,300 | — | — |
| 2000-02-18 | $13.94 | $13.94 | 1,556,900 | — | — |
| 2000-02-17 | $12.50 | $12.50 | 1,360,900 | — | — |
| 2000-02-16 | $11.50 | $11.50 | 749,600 | — | — |
| 2000-02-15 | $11.06 | $11.06 | 344,100 | — | — |
| 2000-02-14 | $11.25 | $11.25 | 442,100 | — | — |
| 2000-02-11 | $10.94 | $10.94 | 735,600 | — | — |
| 2000-02-10 | $11.13 | $11.13 | 1,420,700 | — | — |
| 2000-02-09 | $10.00 | $10.00 | 850,400 | — | — |
| 2000-02-08 | $9.75 | $9.75 | 820,200 | — | — |
| 2000-02-07 | $9.75 | $9.75 | 1,202,500 | — | — |
| 2000-02-04 | $8.50 | $8.50 | 472,400 | — | — |
| 2000-02-03 | $8.38 | $8.38 | 330,700 | — | — |
| 2000-02-02 | $7.94 | $7.94 | 149,800 | — | — |
| 2000-02-01 | $8.38 | $8.38 | 319,300 | — | — |
| 2000-01-31 | $7.81 | $7.81 | 278,400 | — | — |
| 2000-01-28 | $7.81 | $7.81 | 259,100 | — | — |
| 2000-01-27 | $8.25 | $8.25 | 564,100 | — | — |
| 2000-01-26 | $7.56 | $7.56 | 204,900 | — | — |
| 2000-01-25 | $7.59 | $7.59 | 288,000 | — | — |
| 2000-01-24 | $7.69 | $7.69 | 532,100 | — | — |
| 2000-01-21 | $7.31 | $7.31 | 619,600 | — | — |
| 2000-01-20 | $7.44 | $7.44 | 356,900 | — | — |
| 2000-01-19 | $7.50 | $7.50 | 745,500 | — | — |
| 2000-01-18 | $7.69 | $7.69 | 792,300 | — | — |
| 2000-01-14 | $8.69 | $8.69 | 628,600 | — | — |
| 2000-01-13 | $9.25 | $9.25 | 2,870,800 | — | — |
| 2000-01-12 | $10.19 | $10.19 | 6,987,100 | — | — |
| 2000-01-11 | $7.56 | $7.56 | 636,100 | — | — |
| 2000-01-10 | $7.81 | $7.81 | 928,100 | — | — |
| 2000-01-07 | $7.25 | $7.25 | 942,200 | — | — |
| 2000-01-06 | $6.81 | $6.81 | 487,900 | — | — |
| 2000-01-05 | $6.94 | $6.94 | 650,800 | — | — |
| 2000-01-04 | $5.94 | $5.94 | 499,600 | — | — |
| 2000-01-03 | $5.88 | $5.88 | 485,500 | — | — |