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
- 1992-03-05 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 | $14.72 | $14.72 | 381,600 | — | — |
| 2000-12-28 | $14.72 | $14.72 | 806,200 | — | — |
| 2000-12-27 | $15.00 | $15.00 | 299,000 | — | — |
| 2000-12-26 | $14.31 | $14.31 | 194,600 | — | — |
| 2000-12-22 | $14.03 | $14.03 | 403,400 | — | — |
| 2000-12-21 | $14.06 | $14.06 | 476,600 | — | — |
| 2000-12-20 | $14.19 | $14.19 | 300,000 | — | — |
| 2000-12-19 | $14.72 | $14.72 | 247,000 | — | — |
| 2000-12-18 | $14.88 | $14.87 | 406,800 | — | — |
| 2000-12-15 | $14.78 | $14.78 | 374,600 | — | — |
| 2000-12-14 | $15.13 | $15.12 | 628,600 | — | — |
| 2000-12-13 | $14.84 | $14.84 | 349,400 | — | — |
| 2000-12-12 | $15.00 | $15.00 | 783,600 | — | — |
| 2000-12-11 | $15.28 | $15.28 | 818,600 | — | — |
| 2000-12-08 | $14.81 | $14.81 | 501,600 | — | — |
| 2000-12-07 | $14.47 | $14.47 | 648,000 | — | — |
| 2000-12-06 | $14.31 | $14.31 | 434,000 | — | — |
| 2000-12-05 | $14.00 | $14.00 | 590,000 | — | — |
| 2000-12-04 | $13.34 | $13.34 | 251,600 | — | — |
| 2000-12-01 | $13.75 | $13.75 | 306,200 | — | — |
| 2000-11-30 | $13.50 | $13.50 | 386,000 | — | — |
| 2000-11-29 | $13.63 | $13.63 | 197,000 | — | — |
| 2000-11-28 | $13.50 | $13.50 | 199,800 | — | — |
| 2000-11-27 | $13.53 | $13.53 | 194,600 | — | — |
| 2000-11-24 | $13.84 | $13.84 | 88,600 | — | — |
| 2000-11-22 | $13.41 | $13.41 | 338,400 | — | — |
| 2000-11-21 | $13.41 | $13.41 | 332,600 | — | — |
| 2000-11-20 | $13.69 | $13.69 | 225,000 | — | — |
| 2000-11-17 | $13.53 | $13.53 | 346,000 | — | — |
| 2000-11-16 | $13.25 | $13.25 | 501,400 | — | — |
| 2000-11-15 | $13.50 | $13.50 | 469,400 | — | — |
| 2000-11-14 | $13.38 | $13.37 | 186,800 | — | — |
| 2000-11-13 | $13.34 | $13.34 | 331,800 | — | — |
| 2000-11-10 | $13.00 | $13.00 | 172,800 | — | — |
| 2000-11-09 | $13.13 | $13.12 | 383,400 | — | — |
| 2000-11-08 | $13.00 | $13.00 | 600,000 | — | — |
| 2000-11-07 | $12.78 | $12.78 | 651,000 | — | — |
| 2000-11-06 | $12.75 | $12.75 | 346,600 | — | — |
| 2000-11-03 | $12.66 | $12.66 | 401,600 | — | — |
| 2000-11-02 | $12.31 | $12.31 | 243,800 | — | — |
| 2000-11-01 | $12.25 | $12.25 | 356,600 | — | — |
| 2000-10-31 | $12.25 | $12.25 | 455,200 | — | — |
| 2000-10-30 | $11.53 | $11.53 | 300,000 | — | — |
| 2000-10-27 | $11.38 | $11.37 | 212,600 | — | — |
| 2000-10-26 | $11.00 | $11.00 | 265,600 | — | — |
| 2000-10-25 | $11.06 | $11.06 | 459,200 | — | — |
| 2000-10-24 | $11.09 | $11.09 | 411,600 | — | — |
| 2000-10-23 | $11.00 | $11.00 | 194,800 | — | — |
| 2000-10-20 | $10.84 | $10.84 | 242,600 | — | — |
| 2000-10-19 | $10.59 | $10.59 | 178,000 | — | — |
| 2000-10-18 | $10.53 | $10.53 | 213,000 | — | — |
| 2000-10-17 | $10.47 | $10.47 | 683,400 | — | — |
| 2000-10-16 | $10.75 | $10.75 | 181,800 | — | — |
| 2000-10-13 | $10.63 | $10.62 | 661,000 | — | — |
| 2000-10-12 | $10.03 | $10.03 | 686,600 | — | — |
| 2000-10-11 | $10.25 | $10.25 | 1,028,000 | — | — |
| 2000-10-10 | $10.34 | $10.34 | 302,200 | — | — |
| 2000-10-09 | $10.50 | $10.50 | 848,200 | — | — |
| 2000-10-06 | $10.41 | $10.41 | 659,200 | — | — |
| 2000-10-05 | $10.50 | $10.50 | 553,200 | — | — |
| 2000-10-04 | $10.53 | $10.53 | 274,200 | — | — |
| 2000-10-03 | $10.41 | $10.41 | 100,800 | — | — |
| 2000-10-02 | $10.72 | $10.72 | 137,600 | — | — |
| 2000-09-29 | $10.72 | $10.72 | 277,200 | — | — |
| 2000-09-28 | $10.97 | $10.97 | 547,600 | — | — |
| 2000-09-27 | $10.00 | $10.00 | 790,400 | — | — |
| 2000-09-26 | $10.25 | $10.25 | 444,600 | — | — |
| 2000-09-25 | $10.44 | $10.44 | 305,600 | — | — |
| 2000-09-22 | $10.66 | $10.66 | 335,400 | — | — |
| 2000-09-21 | $10.50 | $10.50 | 279,800 | — | — |
| 2000-09-20 | $10.50 | $10.50 | 88,000 | — | — |
| 2000-09-19 | $10.47 | $10.47 | 492,800 | — | — |
| 2000-09-18 | $10.69 | $10.69 | 522,400 | — | — |
| 2000-09-15 | $10.69 | $10.69 | 245,800 | — | — |
| 2000-09-14 | $10.59 | $10.59 | 560,200 | — | — |
| 2000-09-13 | $10.59 | $10.59 | 550,800 | — | — |
| 2000-09-12 | $10.47 | $10.47 | 479,200 | — | — |
| 2000-09-11 | $10.34 | $10.34 | 665,200 | — | — |
| 2000-09-08 | $10.34 | $10.34 | 340,000 | — | — |
| 2000-09-07 | $10.50 | $10.50 | 649,600 | — | — |
| 2000-09-06 | $10.63 | $10.62 | 1,049,600 | — | — |
| 2000-09-05 | $10.44 | $10.44 | 1,015,600 | — | — |
| 2000-09-01 | $10.88 | $10.87 | 387,000 | — | — |
| 2000-08-31 | $11.03 | $11.03 | 406,600 | — | — |
| 2000-08-30 | $11.22 | $11.22 | 106,200 | — | — |
| 2000-08-29 | $11.25 | $11.25 | 513,600 | — | — |
| 2000-08-28 | $11.31 | $11.31 | 248,400 | — | — |
| 2000-08-25 | $11.50 | $11.50 | 148,000 | — | — |
| 2000-08-24 | $11.50 | $11.50 | 185,200 | — | — |
| 2000-08-23 | $11.50 | $11.50 | 260,000 | — | — |
| 2000-08-22 | $11.63 | $11.62 | 332,400 | — | — |
| 2000-08-21 | $11.91 | $11.91 | 583,000 | — | — |
| 2000-08-18 | $11.38 | $11.37 | 611,400 | — | — |
| 2000-08-17 | $11.34 | $11.34 | 1,527,200 | — | — |
| 2000-08-16 | $11.66 | $11.66 | 788,800 | — | — |
| 2000-08-15 | $12.03 | $12.03 | 710,000 | — | — |
| 2000-08-14 | $12.38 | $12.37 | 314,000 | — | — |
| 2000-08-11 | $12.38 | $12.37 | 106,800 | — | — |
| 2000-08-10 | $12.09 | $12.09 | 295,800 | — | — |
| 2000-08-09 | $11.97 | $11.97 | 437,000 | — | — |
| 2000-08-08 | $12.03 | $12.03 | 443,200 | — | — |
| 2000-08-07 | $11.88 | $11.87 | 553,800 | — | — |
| 2000-08-04 | $11.66 | $11.66 | 533,000 | — | — |
| 2000-08-03 | $11.34 | $11.34 | 571,400 | — | — |
| 2000-08-02 | $11.50 | $11.50 | 890,600 | — | — |
| 2000-08-01 | $11.22 | $11.22 | 1,410,400 | — | — |
| 2000-07-31 | $10.72 | $10.72 | 3,042,800 | — | — |
| 2000-07-28 | $12.28 | $12.28 | 548,600 | — | — |
| 2000-07-27 | $12.75 | $12.75 | 146,400 | — | — |
| 2000-07-26 | $13.00 | $13.00 | 392,000 | — | — |
| 2000-07-25 | $12.97 | $12.97 | 219,600 | — | — |
| 2000-07-24 | $12.88 | $12.87 | 273,400 | — | — |
| 2000-07-21 | $12.81 | $12.81 | 166,200 | — | — |
| 2000-07-20 | $13.19 | $13.19 | 154,200 | — | — |
| 2000-07-19 | $12.75 | $12.75 | 300,600 | — | — |
| 2000-07-18 | $12.88 | $12.87 | 408,000 | — | — |
| 2000-07-17 | $13.09 | $13.09 | 133,400 | — | — |
| 2000-07-14 | $13.31 | $13.31 | 161,200 | — | — |
| 2000-07-13 | $13.44 | $13.44 | 360,000 | — | — |
| 2000-07-12 | $13.06 | $13.06 | 171,400 | — | — |
| 2000-07-11 | $12.97 | $12.97 | 125,000 | — | — |
| 2000-07-10 | $12.94 | $12.94 | 264,000 | — | — |
| 2000-07-07 | $13.00 | $13.00 | 303,200 | — | — |
| 2000-07-06 | $12.38 | $12.37 | 146,600 | — | — |
| 2000-07-05 | $12.19 | $12.19 | 146,800 | — | — |
| 2000-07-03 | $12.28 | $12.28 | 64,600 | — | — |
| 2000-06-30 | $12.32 | $12.32 | 324,200 | — | — |
| 2000-06-29 | $12.56 | $12.56 | 397,400 | — | — |
| 2000-06-28 | $12.38 | $12.37 | 452,600 | — | — |
| 2000-06-27 | $11.84 | $11.84 | 363,200 | — | — |
| 2000-06-26 | $12.13 | $12.12 | 325,400 | — | — |
| 2000-06-23 | $11.97 | $11.97 | 370,200 | — | — |
| 2000-06-22 | $11.81 | $11.81 | 350,600 | — | — |
| 2000-06-21 | $12.31 | $12.31 | 275,800 | — | — |
| 2000-06-20 | $12.53 | $12.53 | 167,800 | — | — |
| 2000-06-19 | $12.72 | $12.72 | 96,000 | — | — |
| 2000-06-16 | $12.75 | $12.75 | 280,200 | — | — |
| 2000-06-15 | $12.78 | $12.78 | 146,000 | — | — |
| 2000-06-14 | $12.63 | $12.62 | 379,200 | — | — |
| 2000-06-13 | $12.63 | $12.62 | 363,400 | — | — |
| 2000-06-12 | $12.09 | $12.09 | 195,000 | — | — |
| 2000-06-09 | $12.47 | $12.47 | 110,200 | — | — |
| 2000-06-08 | $12.50 | $12.50 | 203,400 | — | — |
| 2000-06-07 | $12.53 | $12.53 | 149,600 | — | — |
| 2000-06-06 | $12.25 | $12.25 | 163,600 | — | — |
| 2000-06-05 | $12.63 | $12.62 | 278,800 | — | — |
| 2000-06-02 | $12.91 | $12.91 | 195,200 | — | — |
| 2000-06-01 | $12.44 | $12.44 | 233,000 | — | — |
| 2000-05-31 | $12.41 | $12.41 | 380,200 | — | — |
| 2000-05-30 | $12.56 | $12.56 | 500,800 | — | — |
| 2000-05-26 | $12.34 | $12.34 | 273,000 | — | — |
| 2000-05-25 | $12.47 | $12.47 | 189,800 | — | — |
| 2000-05-24 | $12.84 | $12.84 | 313,600 | — | — |
| 2000-05-23 | $12.69 | $12.69 | 213,800 | — | — |
| 2000-05-22 | $12.66 | $12.66 | 189,800 | — | — |
| 2000-05-19 | $12.91 | $12.91 | 209,800 | — | — |
| 2000-05-18 | $12.91 | $12.91 | 212,800 | — | — |
| 2000-05-17 | $13.38 | $13.37 | 278,200 | — | — |
| 2000-05-16 | $13.44 | $13.44 | 444,000 | — | — |
| 2000-05-15 | $13.22 | $13.22 | 636,200 | — | — |
| 2000-05-12 | $13.00 | $13.00 | 594,600 | — | — |
| 2000-05-11 | $12.66 | $12.66 | 814,600 | — | — |
| 2000-05-10 | $12.13 | $12.12 | 452,000 | — | — |
| 2000-05-09 | $11.88 | $11.87 | 299,200 | — | — |
| 2000-05-08 | $11.47 | $11.47 | 343,600 | — | — |
| 2000-05-05 | $11.94 | $11.94 | 215,000 | — | — |
| 2000-05-04 | $11.59 | $11.59 | 226,600 | — | — |
| 2000-05-03 | $11.69 | $11.69 | 278,400 | — | — |
| 2000-05-02 | $12.06 | $12.06 | 514,200 | — | — |
| 2000-05-01 | $12.28 | $12.28 | 202,000 | — | — |
| 2000-04-28 | $12.25 | $12.25 | 365,400 | — | — |
| 2000-04-27 | $12.25 | $12.25 | 486,200 | — | — |
| 2000-04-26 | $12.94 | $12.94 | 402,000 | — | — |
| 2000-04-25 | $12.88 | $12.87 | 307,000 | — | — |
| 2000-04-24 | $12.50 | $12.50 | 264,400 | — | — |
| 2000-04-20 | $12.47 | $12.47 | 259,200 | — | — |
| 2000-04-19 | $12.25 | $12.25 | 858,400 | — | — |
| 2000-04-18 | $12.03 | $12.03 | 653,000 | — | — |
| 2000-04-17 | $11.50 | $11.50 | 621,000 | — | — |
| 2000-04-14 | $11.97 | $11.97 | 473,800 | — | — |
| 2000-04-13 | $12.22 | $12.22 | 784,200 | — | — |
| 2000-04-12 | $13.00 | $13.00 | 1,049,200 | — | — |
| 2000-04-11 | $12.78 | $12.78 | 1,297,000 | — | — |
| 2000-04-10 | $12.56 | $12.56 | 708,600 | — | — |
| 2000-04-07 | $12.50 | $12.50 | 924,400 | — | — |
| 2000-04-06 | $11.97 | $11.97 | 598,800 | — | — |
| 2000-04-05 | $12.19 | $12.19 | 855,800 | — | — |
| 2000-04-04 | $11.16 | $11.16 | 955,400 | — | — |
| 2000-04-03 | $10.88 | $10.87 | 346,400 | — | — |
| 2000-03-31 | $10.66 | $10.66 | 738,600 | — | — |
| 2000-03-30 | $10.50 | $10.50 | 1,867,800 | — | — |
| 2000-03-29 | $10.19 | $10.19 | 578,600 | — | — |
| 2000-03-28 | $9.97 | $9.97 | 296,000 | — | — |
| 2000-03-27 | $10.25 | $10.25 | 414,600 | — | — |
| 2000-03-24 | $10.16 | $10.16 | 331,600 | — | — |
| 2000-03-23 | $10.31 | $10.31 | 661,800 | — | — |
| 2000-03-22 | $10.22 | $10.22 | 823,400 | — | — |
| 2000-03-21 | $10.91 | $10.91 | 523,000 | — | — |
| 2000-03-20 | $10.81 | $10.81 | 229,800 | — | — |
| 2000-03-17 | $11.25 | $11.25 | 470,800 | — | — |
| 2000-03-16 | $11.28 | $11.28 | 562,800 | — | — |
| 2000-03-15 | $10.88 | $10.87 | 371,200 | — | — |
| 2000-03-14 | $9.97 | $9.97 | 279,600 | — | — |
| 2000-03-13 | $10.13 | $10.12 | 244,400 | — | — |
| 2000-03-10 | $10.16 | $10.16 | 164,600 | — | — |
| 2000-03-09 | $10.28 | $10.28 | 470,800 | — | — |
| 2000-03-08 | $10.16 | $10.16 | 567,600 | — | — |
| 2000-03-07 | $10.44 | $10.44 | 1,054,000 | — | — |
| 2000-03-06 | $10.41 | $10.41 | 582,600 | — | — |
| 2000-03-03 | $10.63 | $10.62 | 747,600 | — | — |
| 2000-03-02 | $10.06 | $10.06 | 375,800 | — | — |
| 2000-03-01 | $9.81 | $9.81 | 415,400 | — | — |
| 2000-02-29 | $10.03 | $10.03 | 1,250,600 | — | — |
| 2000-02-28 | $9.53 | $9.53 | 383,400 | — | — |
| 2000-02-25 | $9.41 | $9.41 | 204,000 | — | — |
| 2000-02-24 | $9.44 | $9.44 | 184,000 | — | — |
| 2000-02-23 | $9.41 | $9.41 | 198,200 | — | — |
| 2000-02-22 | $9.50 | $9.50 | 403,200 | — | — |
| 2000-02-18 | $9.38 | $9.37 | 454,200 | — | — |
| 2000-02-17 | $9.63 | $9.63 | 368,200 | — | — |
| 2000-02-16 | $9.78 | $9.78 | 479,400 | — | — |
| 2000-02-15 | $10.00 | $10.00 | 260,800 | — | — |
| 2000-02-14 | $10.13 | $10.12 | 731,600 | — | — |
| 2000-02-11 | $9.88 | $9.87 | 398,000 | — | — |
| 2000-02-10 | $10.09 | $10.09 | 299,200 | — | — |
| 2000-02-09 | $10.31 | $10.31 | 669,400 | — | — |
| 2000-02-08 | $10.41 | $10.41 | 771,000 | — | — |
| 2000-02-07 | $10.28 | $10.28 | 448,600 | — | — |
| 2000-02-04 | $10.81 | $10.81 | 230,600 | — | — |
| 2000-02-03 | $10.75 | $10.75 | 213,400 | — | — |
| 2000-02-02 | $10.59 | $10.59 | 199,600 | — | — |
| 2000-02-01 | $10.66 | $10.66 | 341,000 | — | — |
| 2000-01-31 | $10.28 | $10.28 | 430,800 | — | — |
| 2000-01-28 | $10.44 | $10.44 | 223,200 | — | — |
| 2000-01-27 | $10.69 | $10.69 | 362,000 | — | — |
| 2000-01-26 | $10.63 | $10.62 | 494,400 | — | — |
| 2000-01-25 | $10.84 | $10.84 | 367,200 | — | — |
| 2000-01-24 | $11.22 | $11.22 | 188,200 | — | — |
| 2000-01-21 | $10.94 | $10.94 | 278,800 | — | — |
| 2000-01-20 | $11.16 | $11.16 | 412,200 | — | — |
| 2000-01-19 | $10.94 | $10.94 | 392,400 | — | — |
| 2000-01-18 | $11.28 | $11.28 | 258,800 | — | — |
| 2000-01-14 | $11.50 | $11.50 | 520,600 | — | — |
| 2000-01-13 | $11.34 | $11.34 | 397,600 | — | — |
| 2000-01-12 | $10.75 | $10.75 | 195,400 | — | — |
| 2000-01-11 | $10.69 | $10.69 | 663,000 | — | — |
| 2000-01-10 | $10.44 | $10.44 | 727,600 | — | — |
| 2000-01-07 | $9.78 | $9.78 | 712,600 | — | — |
| 2000-01-06 | $9.72 | $9.72 | 340,800 | — | — |
| 2000-01-05 | $9.81 | $9.81 | 186,800 | — | — |
| 2000-01-04 | $9.84 | $9.84 | 266,400 | — | — |
| 2000-01-03 | $10.09 | $10.09 | 198,200 | — | — |