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
- 1992-09-22 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 | $14.06 | $23.40 | 16,600 | — | — |
| 2000-12-28 | $14.13 | $23.50 | 28,200 | — | — |
| 2000-12-27 | $14.13 | $23.50 | 49,600 | — | — |
| 2000-12-26 | $14.00 | $23.30 | 62,600 | — | — |
| 2000-12-22 | $14.00 | $23.30 | 51,100 | — | — |
| 2000-12-21 | $13.88 | $23.09 | 74,200 | — | — |
| 2000-12-20 | $13.88 | $23.09 | 81,400 | — | — |
| 2000-12-19 | $13.75 | $22.88 | 65,100 | — | — |
| 2000-12-18 | $13.56 | $22.57 | 54,200 | — | — |
| 2000-12-15 | $13.44 | $22.36 | 61,800 | — | — |
| 2000-12-14 | $13.31 | $22.15 | 28,200 | — | — |
| 2000-12-13 | $13.31 | $22.15 | 33,900 | — | — |
| 2000-12-12 | $13.31 | $22.15 | 40,800 | — | — |
| 2000-12-11 | $13.25 | $22.05 | 19,700 | — | — |
| 2000-12-08 | $13.25 | $22.05 | 33,800 | — | — |
| 2000-12-07 | $13.25 | $22.05 | 45,800 | — | — |
| 2000-12-06 | $13.25 | $22.05 | 37,600 | — | — |
| 2000-12-05 | $13.31 | $21.82 | 42,500 | — | — |
| 2000-12-04 | $13.25 | $21.72 | 23,600 | — | — |
| 2000-12-01 | $13.31 | $21.82 | 51,300 | — | — |
| 2000-11-30 | $13.31 | $21.82 | 41,400 | — | — |
| 2000-11-29 | $13.19 | $21.62 | 14,000 | — | — |
| 2000-11-28 | $13.19 | $21.62 | 23,800 | — | — |
| 2000-11-27 | $13.13 | $21.52 | 36,600 | — | — |
| 2000-11-24 | $13.19 | $21.62 | 17,100 | — | — |
| 2000-11-22 | $13.19 | $21.62 | 35,600 | — | — |
| 2000-11-21 | $13.13 | $21.52 | 31,000 | — | — |
| 2000-11-20 | $13.19 | $21.62 | 44,900 | — | — |
| 2000-11-17 | $13.19 | $21.62 | 26,600 | — | — |
| 2000-11-16 | $13.25 | $21.72 | 41,400 | — | — |
| 2000-11-15 | $13.19 | $21.62 | 47,000 | — | — |
| 2000-11-14 | $13.19 | $21.62 | 34,300 | — | — |
| 2000-11-13 | $13.19 | $21.62 | 30,900 | — | — |
| 2000-11-10 | $13.19 | $21.62 | 59,500 | — | — |
| 2000-11-09 | $13.19 | $21.62 | 15,800 | — | — |
| 2000-11-08 | $13.13 | $21.52 | 18,000 | — | — |
| 2000-11-07 | $13.19 | $21.62 | 36,500 | — | — |
| 2000-11-06 | $13.19 | $21.62 | 36,400 | — | — |
| 2000-11-03 | $13.25 | $21.72 | 23,000 | — | — |
| 2000-11-02 | $13.25 | $21.72 | 29,600 | — | — |
| 2000-11-01 | $13.19 | $21.62 | 15,300 | — | — |
| 2000-10-31 | $13.31 | $21.70 | 30,500 | — | — |
| 2000-10-30 | $13.25 | $21.60 | 33,600 | — | — |
| 2000-10-27 | $13.25 | $21.60 | 14,600 | — | — |
| 2000-10-26 | $13.31 | $21.70 | 21,200 | — | — |
| 2000-10-25 | $13.25 | $21.60 | 20,700 | — | — |
| 2000-10-24 | $13.19 | $21.50 | 40,200 | — | — |
| 2000-10-23 | $13.38 | $21.81 | 20,100 | — | — |
| 2000-10-20 | $13.31 | $21.70 | 15,100 | — | — |
| 2000-10-19 | $13.38 | $21.81 | 38,200 | — | — |
| 2000-10-18 | $13.19 | $21.50 | 37,900 | — | — |
| 2000-10-17 | $13.31 | $21.70 | 32,200 | — | — |
| 2000-10-16 | $13.19 | $21.50 | 23,400 | — | — |
| 2000-10-13 | $13.38 | $21.81 | 20,100 | — | — |
| 2000-10-12 | $13.38 | $21.81 | 34,200 | — | — |
| 2000-10-11 | $13.44 | $21.91 | 12,300 | — | — |
| 2000-10-10 | $13.44 | $21.91 | 58,500 | — | — |
| 2000-10-09 | $13.56 | $22.11 | 26,500 | — | — |
| 2000-10-06 | $13.38 | $21.81 | 15,300 | — | — |
| 2000-10-05 | $13.44 | $21.91 | 19,700 | — | — |
| 2000-10-04 | $13.44 | $21.91 | 22,900 | — | — |
| 2000-10-03 | $13.50 | $21.89 | 24,200 | — | — |
| 2000-10-02 | $13.50 | $21.89 | 42,700 | — | — |
| 2000-09-29 | $13.56 | $21.99 | 30,900 | — | — |
| 2000-09-28 | $13.75 | $22.30 | 28,300 | — | — |
| 2000-09-27 | $13.94 | $22.60 | 30,100 | — | — |
| 2000-09-26 | $14.25 | $23.11 | 16,000 | — | — |
| 2000-09-25 | $14.25 | $23.11 | 20,100 | — | — |
| 2000-09-22 | $14.31 | $23.21 | 16,700 | — | — |
| 2000-09-21 | $14.44 | $23.41 | 34,900 | — | — |
| 2000-09-20 | $14.44 | $23.41 | 34,800 | — | — |
| 2000-09-19 | $14.50 | $23.51 | 51,000 | — | — |
| 2000-09-18 | $14.38 | $23.31 | 37,600 | — | — |
| 2000-09-15 | $14.44 | $23.41 | 31,500 | — | — |
| 2000-09-14 | $14.50 | $23.51 | 16,500 | — | — |
| 2000-09-13 | $14.50 | $23.51 | 15,200 | — | — |
| 2000-09-12 | $14.50 | $23.51 | 27,100 | — | — |
| 2000-09-11 | $14.38 | $23.31 | 13,100 | — | — |
| 2000-09-08 | $14.38 | $23.31 | 34,400 | — | — |
| 2000-09-07 | $14.44 | $23.41 | 28,200 | — | — |
| 2000-09-06 | $14.38 | $23.31 | 22,900 | — | — |
| 2000-09-05 | $14.38 | $23.18 | 16,100 | — | — |
| 2000-09-01 | $14.44 | $23.28 | 28,500 | — | — |
| 2000-08-31 | $14.31 | $23.08 | 11,800 | — | — |
| 2000-08-30 | $14.25 | $22.98 | 58,500 | — | — |
| 2000-08-29 | $14.31 | $23.08 | 18,100 | — | — |
| 2000-08-28 | $14.31 | $23.08 | 19,100 | — | — |
| 2000-08-25 | $14.31 | $23.08 | 5,400 | — | — |
| 2000-08-24 | $14.31 | $23.08 | 33,800 | — | — |
| 2000-08-23 | $14.38 | $23.18 | 15,500 | — | — |
| 2000-08-22 | $14.44 | $23.28 | 43,100 | — | — |
| 2000-08-21 | $14.44 | $23.28 | 15,500 | — | — |
| 2000-08-18 | $14.44 | $23.28 | 21,700 | — | — |
| 2000-08-17 | $14.38 | $23.18 | 30,500 | — | — |
| 2000-08-16 | $14.38 | $23.18 | 39,800 | — | — |
| 2000-08-15 | $14.31 | $23.08 | 19,200 | — | — |
| 2000-08-14 | $14.25 | $22.98 | 14,700 | — | — |
| 2000-08-11 | $14.19 | $22.88 | 17,000 | — | — |
| 2000-08-10 | $14.19 | $22.88 | 22,100 | — | — |
| 2000-08-09 | $14.06 | $22.68 | 20,400 | — | — |
| 2000-08-08 | $13.94 | $22.48 | 21,700 | — | — |
| 2000-08-07 | $13.81 | $22.27 | 16,100 | — | — |
| 2000-08-04 | $13.81 | $22.27 | 17,400 | — | — |
| 2000-08-03 | $13.81 | $22.27 | 18,900 | — | — |
| 2000-08-02 | $13.88 | $22.38 | 20,600 | — | — |
| 2000-08-01 | $13.88 | $22.25 | 26,500 | — | — |
| 2000-07-31 | $13.94 | $22.35 | 20,800 | — | — |
| 2000-07-28 | $13.94 | $22.35 | 9,300 | — | — |
| 2000-07-27 | $13.94 | $22.35 | 20,800 | — | — |
| 2000-07-26 | $14.00 | $22.45 | 55,200 | — | — |
| 2000-07-25 | $14.06 | $22.55 | 19,600 | — | — |
| 2000-07-24 | $14.13 | $22.65 | 25,300 | — | — |
| 2000-07-21 | $14.19 | $22.75 | 28,600 | — | — |
| 2000-07-20 | $14.25 | $22.85 | 80,000 | — | — |
| 2000-07-19 | $14.13 | $22.65 | 68,600 | — | — |
| 2000-07-18 | $14.06 | $22.55 | 24,300 | — | — |
| 2000-07-17 | $13.94 | $22.35 | 9,500 | — | — |
| 2000-07-14 | $13.94 | $22.35 | 40,300 | — | — |
| 2000-07-13 | $13.81 | $22.15 | 16,400 | — | — |
| 2000-07-12 | $13.75 | $22.05 | 27,500 | — | — |
| 2000-07-11 | $13.81 | $22.15 | 17,200 | — | — |
| 2000-07-10 | $13.75 | $22.05 | 21,900 | — | — |
| 2000-07-07 | $13.75 | $22.05 | 32,000 | — | — |
| 2000-07-06 | $13.81 | $22.15 | 24,800 | — | — |
| 2000-07-05 | $13.88 | $22.25 | 28,400 | — | — |
| 2000-07-03 | $13.75 | $21.92 | 6,800 | — | — |
| 2000-06-30 | $13.69 | $21.82 | 19,700 | — | — |
| 2000-06-29 | $13.56 | $21.63 | 12,400 | — | — |
| 2000-06-28 | $13.56 | $21.63 | 24,400 | — | — |
| 2000-06-27 | $13.63 | $21.73 | 10,200 | — | — |
| 2000-06-26 | $13.63 | $21.73 | 34,100 | — | — |
| 2000-06-23 | $13.75 | $21.92 | 14,200 | — | — |
| 2000-06-22 | $13.75 | $21.92 | 31,600 | — | — |
| 2000-06-21 | $13.75 | $21.92 | 30,600 | — | — |
| 2000-06-20 | $13.69 | $21.82 | 60,500 | — | — |
| 2000-06-19 | $13.56 | $21.63 | 42,700 | — | — |
| 2000-06-16 | $13.38 | $21.33 | 14,400 | — | — |
| 2000-06-15 | $13.25 | $21.13 | 39,800 | — | — |
| 2000-06-14 | $13.38 | $21.33 | 35,300 | — | — |
| 2000-06-13 | $13.31 | $21.23 | 27,200 | — | — |
| 2000-06-12 | $13.31 | $21.23 | 53,000 | — | — |
| 2000-06-09 | $13.25 | $21.13 | 18,100 | — | — |
| 2000-06-08 | $13.31 | $21.23 | 42,500 | — | — |
| 2000-06-07 | $13.31 | $21.23 | 26,900 | — | — |
| 2000-06-06 | $13.44 | $21.30 | 16,100 | — | — |
| 2000-06-05 | $13.38 | $21.20 | 59,900 | — | — |
| 2000-06-02 | $13.44 | $21.30 | 46,900 | — | — |
| 2000-06-01 | $13.25 | $21.00 | 36,900 | — | — |
| 2000-05-31 | $13.13 | $20.81 | 27,600 | — | — |
| 2000-05-30 | $13.06 | $20.71 | 24,100 | — | — |
| 2000-05-26 | $13.19 | $20.91 | 10,000 | — | — |
| 2000-05-25 | $13.13 | $20.81 | 60,900 | — | — |
| 2000-05-24 | $13.31 | $21.10 | 36,900 | — | — |
| 2000-05-23 | $13.31 | $21.10 | 52,900 | — | — |
| 2000-05-22 | $13.44 | $21.30 | 22,700 | — | — |
| 2000-05-19 | $13.44 | $21.30 | 27,600 | — | — |
| 2000-05-18 | $13.44 | $21.30 | 44,300 | — | — |
| 2000-05-17 | $13.31 | $21.10 | 91,900 | — | — |
| 2000-05-16 | $13.19 | $20.91 | 46,900 | — | — |
| 2000-05-15 | $13.06 | $20.71 | 5,600 | — | — |
| 2000-05-12 | $13.00 | $20.61 | 35,000 | — | — |
| 2000-05-11 | $13.06 | $20.71 | 21,400 | — | — |
| 2000-05-10 | $13.00 | $20.61 | 22,800 | — | — |
| 2000-05-09 | $13.13 | $20.81 | 43,800 | — | — |
| 2000-05-08 | $13.13 | $20.81 | 74,400 | — | — |
| 2000-05-05 | $13.38 | $21.20 | 17,000 | — | — |
| 2000-05-04 | $13.44 | $21.30 | 38,400 | — | — |
| 2000-05-03 | $13.50 | $21.40 | 54,400 | — | — |
| 2000-05-02 | $13.69 | $21.57 | 98,300 | — | — |
| 2000-05-01 | $13.75 | $21.67 | 24,200 | — | — |
| 2000-04-28 | $13.56 | $21.38 | 24,100 | — | — |
| 2000-04-27 | $13.44 | $21.18 | 18,800 | — | — |
| 2000-04-26 | $13.50 | $21.28 | 21,000 | — | — |
| 2000-04-25 | $13.50 | $21.28 | 22,100 | — | — |
| 2000-04-24 | $13.50 | $21.28 | 29,000 | — | — |
| 2000-04-20 | $13.44 | $21.18 | 17,600 | — | — |
| 2000-04-19 | $13.38 | $21.08 | 41,600 | — | — |
| 2000-04-18 | $13.31 | $20.98 | 68,200 | — | — |
| 2000-04-17 | $13.38 | $21.08 | 62,500 | — | — |
| 2000-04-14 | $13.38 | $21.08 | 24,600 | — | — |
| 2000-04-13 | $13.44 | $21.18 | 59,100 | — | — |
| 2000-04-12 | $13.75 | $21.67 | 13,700 | — | — |
| 2000-04-11 | $13.69 | $21.57 | 29,700 | — | — |
| 2000-04-10 | $13.56 | $21.38 | 30,800 | — | — |
| 2000-04-07 | $13.50 | $21.28 | 29,400 | — | — |
| 2000-04-06 | $13.56 | $21.38 | 23,700 | — | — |
| 2000-04-05 | $13.56 | $21.38 | 40,600 | — | — |
| 2000-04-04 | $13.50 | $21.16 | 50,200 | — | — |
| 2000-04-03 | $13.50 | $21.16 | 34,200 | — | — |
| 2000-03-31 | $13.63 | $21.35 | 19,100 | — | — |
| 2000-03-30 | $13.50 | $21.16 | 22,500 | — | — |
| 2000-03-29 | $13.56 | $21.25 | 72,900 | — | — |
| 2000-03-28 | $13.69 | $21.45 | 41,500 | — | — |
| 2000-03-27 | $13.50 | $21.16 | 31,000 | — | — |
| 2000-03-24 | $13.50 | $21.16 | 32,000 | — | — |
| 2000-03-23 | $13.50 | $21.16 | 105,400 | — | — |
| 2000-03-22 | $13.56 | $21.25 | 38,900 | — | — |
| 2000-03-21 | $13.38 | $20.96 | 36,000 | — | — |
| 2000-03-20 | $13.44 | $21.06 | 15,500 | — | — |
| 2000-03-17 | $13.44 | $21.06 | 20,200 | — | — |
| 2000-03-16 | $13.44 | $21.06 | 48,900 | — | — |
| 2000-03-15 | $13.50 | $21.16 | 50,000 | — | — |
| 2000-03-14 | $13.38 | $20.96 | 40,100 | — | — |
| 2000-03-13 | $13.44 | $21.06 | 35,400 | — | — |
| 2000-03-10 | $13.50 | $21.16 | 27,000 | — | — |
| 2000-03-09 | $13.44 | $21.06 | 58,600 | — | — |
| 2000-03-08 | $13.38 | $20.96 | 33,500 | — | — |
| 2000-03-07 | $13.38 | $20.96 | 49,700 | — | — |
| 2000-03-06 | $13.50 | $21.16 | 17,200 | — | — |
| 2000-03-03 | $13.56 | $21.25 | 23,700 | — | — |
| 2000-03-02 | $13.56 | $21.25 | 27,500 | — | — |
| 2000-03-01 | $13.56 | $21.25 | 43,400 | — | — |
| 2000-02-29 | $13.75 | $21.43 | 24,300 | — | — |
| 2000-02-28 | $13.75 | $21.43 | 36,600 | — | — |
| 2000-02-25 | $13.63 | $21.23 | 42,600 | — | — |
| 2000-02-24 | $13.69 | $21.33 | 30,200 | — | — |
| 2000-02-23 | $13.69 | $21.33 | 24,000 | — | — |
| 2000-02-22 | $13.69 | $21.33 | 66,300 | — | — |
| 2000-02-18 | $13.81 | $21.52 | 34,600 | — | — |
| 2000-02-17 | $13.69 | $21.33 | 46,100 | — | — |
| 2000-02-16 | $13.63 | $21.23 | 75,800 | — | — |
| 2000-02-15 | $13.56 | $21.13 | 41,000 | — | — |
| 2000-02-14 | $13.50 | $21.04 | 48,700 | — | — |
| 2000-02-11 | $13.63 | $21.23 | 46,700 | — | — |
| 2000-02-10 | $13.69 | $21.33 | 56,500 | — | — |
| 2000-02-09 | $13.88 | $21.62 | 133,500 | — | — |
| 2000-02-08 | $14.00 | $21.82 | 41,700 | — | — |
| 2000-02-07 | $13.94 | $21.72 | 78,600 | — | — |
| 2000-02-04 | $13.88 | $21.62 | 47,800 | — | — |
| 2000-02-03 | $13.75 | $21.43 | 168,800 | — | — |
| 2000-02-02 | $13.50 | $21.04 | 53,500 | — | — |
| 2000-02-01 | $13.44 | $20.82 | 37,600 | — | — |
| 2000-01-31 | $13.50 | $20.91 | 124,600 | — | — |
| 2000-01-28 | $13.44 | $20.82 | 56,900 | — | — |
| 2000-01-27 | $13.44 | $20.82 | 86,000 | — | — |
| 2000-01-26 | $13.25 | $20.53 | 73,700 | — | — |
| 2000-01-25 | $13.31 | $20.62 | 73,800 | — | — |
| 2000-01-24 | $13.25 | $20.53 | 98,300 | — | — |
| 2000-01-21 | $13.06 | $20.24 | 42,100 | — | — |
| 2000-01-20 | $13.06 | $20.24 | 80,100 | — | — |
| 2000-01-19 | $13.00 | $20.14 | 153,800 | — | — |
| 2000-01-18 | $12.81 | $19.85 | 202,700 | — | — |
| 2000-01-14 | $12.56 | $19.46 | 66,400 | — | — |
| 2000-01-13 | $12.63 | $19.56 | 56,300 | — | — |
| 2000-01-12 | $12.56 | $19.46 | 87,500 | — | — |
| 2000-01-11 | $12.50 | $19.36 | 72,400 | — | — |
| 2000-01-10 | $12.56 | $19.46 | 56,100 | — | — |
| 2000-01-07 | $12.63 | $19.56 | 35,600 | — | — |
| 2000-01-06 | $12.56 | $19.46 | 55,900 | — | — |
| 2000-01-05 | $12.50 | $19.36 | 29,800 | — | — |
| 2000-01-04 | $12.50 | $19.24 | 57,300 | — | — |
| 2000-01-03 | $12.44 | $19.15 | 53,200 | — | — |