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
- 1997-07-17 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 | $13.88 | $13.88 | 23,900 | — | — |
| 2000-12-28 | $13.94 | $13.94 | 15,300 | — | — |
| 2000-12-27 | $13.88 | $13.88 | 8,300 | — | — |
| 2000-12-26 | $13.69 | $13.69 | 11,900 | — | — |
| 2000-12-22 | $13.69 | $13.69 | 25,000 | — | — |
| 2000-12-21 | $13.63 | $13.63 | 13,500 | — | — |
| 2000-12-20 | $13.63 | $13.63 | 8,200 | — | — |
| 2000-12-19 | $13.69 | $13.69 | 29,100 | — | — |
| 2000-12-18 | $13.69 | $13.69 | 13,500 | — | — |
| 2000-12-15 | $13.88 | $13.88 | 32,900 | — | — |
| 2000-12-14 | $13.75 | $13.75 | 7,500 | — | — |
| 2000-12-13 | $13.69 | $13.69 | 27,100 | — | — |
| 2000-12-12 | $13.63 | $13.63 | 17,600 | — | — |
| 2000-12-11 | $13.88 | $13.88 | 39,100 | — | — |
| 2000-12-08 | $13.44 | $13.44 | 23,500 | — | — |
| 2000-12-07 | $13.13 | $13.13 | 28,900 | — | — |
| 2000-12-06 | $13.13 | $13.13 | 52,800 | — | — |
| 2000-12-05 | $13.25 | $13.25 | 12,500 | — | — |
| 2000-12-04 | $13.19 | $13.19 | 13,000 | — | — |
| 2000-12-01 | $13.81 | $13.81 | 10,400 | — | — |
| 2000-11-30 | $13.94 | $13.94 | 10,700 | — | — |
| 2000-11-29 | $13.94 | $13.94 | 80,300 | — | — |
| 2000-11-28 | $13.50 | $13.50 | 80,900 | — | — |
| 2000-11-27 | $13.44 | $13.44 | 80,200 | — | — |
| 2000-11-24 | $13.25 | $13.25 | 18,700 | — | — |
| 2000-11-22 | $13.00 | $13.00 | 130,000 | — | — |
| 2000-11-21 | $12.63 | $12.63 | 26,500 | — | — |
| 2000-11-20 | $12.50 | $12.50 | 21,700 | — | — |
| 2000-11-17 | $13.06 | $13.06 | 7,900 | — | — |
| 2000-11-16 | $13.19 | $13.19 | 10,000 | — | — |
| 2000-11-15 | $13.31 | $13.31 | 5,300 | — | — |
| 2000-11-14 | $13.31 | $13.31 | 31,500 | — | — |
| 2000-11-13 | $13.00 | $13.00 | 12,000 | — | — |
| 2000-11-10 | $13.00 | $13.00 | 4,500 | — | — |
| 2000-11-09 | $13.13 | $13.13 | 11,600 | — | — |
| 2000-11-08 | $13.00 | $13.00 | 15,600 | — | — |
| 2000-11-07 | $12.75 | $12.75 | 5,400 | — | — |
| 2000-11-06 | $12.63 | $12.63 | 1,300 | — | — |
| 2000-11-03 | $12.75 | $12.75 | 1,700 | — | — |
| 2000-11-02 | $12.75 | $12.75 | 13,500 | — | — |
| 2000-11-01 | $12.56 | $12.56 | 13,000 | — | — |
| 2000-10-31 | $12.75 | $12.75 | 25,800 | — | — |
| 2000-10-30 | $12.63 | $12.63 | 14,200 | — | — |
| 2000-10-27 | $12.75 | $12.75 | 7,800 | — | — |
| 2000-10-26 | $12.50 | $12.50 | 8,700 | — | — |
| 2000-10-25 | $12.69 | $12.69 | 16,700 | — | — |
| 2000-10-24 | $12.94 | $12.94 | 4,400 | — | — |
| 2000-10-23 | $12.94 | $12.94 | 300 | — | — |
| 2000-10-20 | $12.94 | $12.94 | 4,100 | — | — |
| 2000-10-19 | $13.00 | $13.00 | 10,700 | — | — |
| 2000-10-18 | $12.50 | $12.50 | 8,500 | — | — |
| 2000-10-17 | $12.38 | $12.37 | 40,600 | — | — |
| 2000-10-16 | $12.63 | $12.63 | 38,100 | — | — |
| 2000-10-13 | $12.50 | $12.50 | 59,700 | — | — |
| 2000-10-12 | $12.31 | $12.31 | 9,000 | — | — |
| 2000-10-11 | $12.63 | $12.63 | 16,000 | — | — |
| 2000-10-10 | $13.00 | $13.00 | 900 | — | — |
| 2000-10-09 | $13.00 | $13.00 | 2,700 | — | — |
| 2000-10-06 | $13.00 | $13.00 | 168,100 | — | — |
| 2000-10-05 | $13.06 | $13.06 | 7,700 | — | — |
| 2000-10-04 | $13.00 | $13.00 | 0 | — | — |
| 2000-10-03 | $13.00 | $13.00 | 3,800 | — | — |
| 2000-10-02 | $13.00 | $13.00 | 26,100 | — | — |
| 2000-09-29 | $13.00 | $13.00 | 11,900 | — | — |
| 2000-09-28 | $13.19 | $13.19 | 9,600 | — | — |
| 2000-09-27 | $13.06 | $13.06 | 6,300 | — | — |
| 2000-09-26 | $13.06 | $13.06 | 30,400 | — | — |
| 2000-09-25 | $12.69 | $12.69 | 9,300 | — | — |
| 2000-09-22 | $13.00 | $13.00 | 13,100 | — | — |
| 2000-09-21 | $13.19 | $13.19 | 14,700 | — | — |
| 2000-09-20 | $13.00 | $13.00 | 15,800 | — | — |
| 2000-09-19 | $13.25 | $13.25 | 19,700 | — | — |
| 2000-09-18 | $13.31 | $13.31 | 3,000 | — | — |
| 2000-09-15 | $13.44 | $13.44 | 12,300 | — | — |
| 2000-09-14 | $13.94 | $13.94 | 18,600 | — | — |
| 2000-09-13 | $13.94 | $13.94 | 11,500 | — | — |
| 2000-09-12 | $13.94 | $13.94 | 4,100 | — | — |
| 2000-09-11 | $14.00 | $14.00 | 11,300 | — | — |
| 2000-09-08 | $14.25 | $14.25 | 7,000 | — | — |
| 2000-09-07 | $14.44 | $14.44 | 800 | — | — |
| 2000-09-06 | $14.44 | $14.44 | 7,200 | — | — |
| 2000-09-05 | $14.44 | $14.44 | 15,200 | — | — |
| 2000-09-01 | $14.56 | $14.56 | 10,000 | — | — |
| 2000-08-31 | $14.56 | $14.56 | 2,300 | — | — |
| 2000-08-30 | $14.44 | $14.44 | 11,100 | — | — |
| 2000-08-29 | $14.50 | $14.50 | 27,700 | — | — |
| 2000-08-28 | $14.63 | $14.63 | 40,600 | — | — |
| 2000-08-25 | $14.69 | $14.69 | 8,600 | — | — |
| 2000-08-24 | $14.63 | $14.63 | 4,900 | — | — |
| 2000-08-23 | $14.63 | $14.63 | 2,100 | — | — |
| 2000-08-22 | $14.56 | $14.56 | 4,300 | — | — |
| 2000-08-21 | $14.63 | $14.63 | 3,900 | — | — |
| 2000-08-18 | $14.69 | $14.69 | 800 | — | — |
| 2000-08-17 | $14.69 | $14.69 | 3,800 | — | — |
| 2000-08-16 | $14.69 | $14.69 | 5,300 | — | — |
| 2000-08-15 | $14.75 | $14.75 | 7,400 | — | — |
| 2000-08-14 | $14.81 | $14.81 | 4,700 | — | — |
| 2000-08-11 | $14.81 | $14.81 | 9,300 | — | — |
| 2000-08-10 | $14.88 | $14.88 | 6,600 | — | — |
| 2000-08-09 | $14.94 | $14.94 | 10,100 | — | — |
| 2000-08-08 | $15.06 | $15.06 | 40,200 | — | — |
| 2000-08-07 | $14.94 | $14.94 | 32,000 | — | — |
| 2000-08-04 | $15.00 | $15.00 | 10,700 | — | — |
| 2000-08-03 | $15.00 | $15.00 | 23,200 | — | — |
| 2000-08-02 | $15.13 | $15.13 | 32,100 | — | — |
| 2000-08-01 | $15.00 | $15.00 | 72,700 | — | — |
| 2000-07-31 | $13.69 | $13.69 | 14,600 | — | — |
| 2000-07-28 | $12.94 | $12.94 | 28,800 | — | — |
| 2000-07-27 | $12.38 | $12.37 | 12,100 | — | — |
| 2000-07-26 | $12.13 | $12.13 | 22,600 | — | — |
| 2000-07-25 | $11.69 | $11.69 | 1,700 | — | — |
| 2000-07-24 | $11.75 | $11.75 | 11,900 | — | — |
| 2000-07-21 | $11.75 | $11.75 | 2,100 | — | — |
| 2000-07-20 | $11.75 | $11.75 | 4,900 | — | — |
| 2000-07-19 | $11.69 | $11.69 | 2,800 | — | — |
| 2000-07-18 | $11.81 | $11.81 | 5,600 | — | — |
| 2000-07-17 | $11.75 | $11.75 | 18,100 | — | — |
| 2000-07-14 | $12.06 | $12.06 | 3,100 | — | — |
| 2000-07-13 | $11.94 | $11.94 | 17,900 | — | — |
| 2000-07-12 | $12.13 | $12.13 | 10,900 | — | — |
| 2000-07-11 | $12.25 | $12.25 | 11,400 | — | — |
| 2000-07-10 | $13.13 | $13.13 | 16,700 | — | — |
| 2000-07-07 | $13.88 | $13.88 | 24,500 | — | — |
| 2000-07-06 | $13.88 | $13.88 | 7,000 | — | — |
| 2000-07-05 | $13.88 | $13.88 | 11,700 | — | — |
| 2000-07-03 | $13.56 | $13.56 | 3,500 | — | — |
| 2000-06-30 | $13.38 | $13.38 | 32,300 | — | — |
| 2000-06-29 | $14.19 | $14.19 | 17,400 | — | — |
| 2000-06-28 | $14.38 | $14.38 | 6,300 | — | — |
| 2000-06-27 | $14.63 | $14.63 | 3,400 | — | — |
| 2000-06-26 | $14.50 | $14.50 | 11,800 | — | — |
| 2000-06-23 | $14.44 | $14.44 | 17,900 | — | — |
| 2000-06-22 | $14.94 | $14.94 | 25,700 | — | — |
| 2000-06-21 | $15.13 | $15.13 | 16,200 | — | — |
| 2000-06-20 | $15.19 | $15.19 | 10,300 | — | — |
| 2000-06-19 | $15.00 | $15.00 | 3,400 | — | — |
| 2000-06-16 | $15.13 | $15.13 | 29,800 | — | — |
| 2000-06-15 | $15.13 | $15.13 | 7,400 | — | — |
| 2000-06-14 | $15.06 | $15.06 | 8,000 | — | — |
| 2000-06-13 | $15.00 | $15.00 | 9,300 | — | — |
| 2000-06-12 | $14.81 | $14.81 | 24,900 | — | — |
| 2000-06-09 | $15.00 | $15.00 | 81,300 | — | — |
| 2000-06-08 | $15.19 | $15.19 | 24,100 | — | — |
| 2000-06-07 | $15.00 | $15.00 | 13,400 | — | — |
| 2000-06-06 | $15.00 | $15.00 | 70,100 | — | — |
| 2000-06-05 | $15.31 | $15.31 | 5,200 | — | — |
| 2000-06-02 | $15.50 | $15.50 | 244,900 | — | — |
| 2000-06-01 | $15.31 | $15.31 | 6,400 | — | — |
| 2000-05-31 | $15.44 | $15.44 | 34,000 | — | — |
| 2000-05-30 | $15.13 | $15.13 | 51,300 | — | — |
| 2000-05-26 | $15.06 | $15.06 | 13,000 | — | — |
| 2000-05-25 | $15.13 | $15.13 | 15,000 | — | — |
| 2000-05-24 | $15.00 | $15.00 | 87,800 | — | — |
| 2000-05-23 | $15.00 | $15.00 | 38,800 | — | — |
| 2000-05-22 | $15.06 | $15.06 | 68,100 | — | — |
| 2000-05-19 | $15.13 | $15.13 | 22,600 | — | — |
| 2000-05-18 | $15.00 | $15.00 | 15,200 | — | — |
| 2000-05-17 | $15.06 | $15.06 | 8,000 | — | — |
| 2000-05-16 | $15.19 | $15.19 | 13,700 | — | — |
| 2000-05-15 | $15.38 | $15.37 | 24,300 | — | — |
| 2000-05-12 | $15.13 | $15.13 | 6,100 | — | — |
| 2000-05-11 | $15.06 | $15.06 | 36,900 | — | — |
| 2000-05-10 | $15.00 | $15.00 | 23,800 | — | — |
| 2000-05-09 | $15.00 | $15.00 | 17,300 | — | — |
| 2000-05-08 | $15.00 | $15.00 | 23,700 | — | — |
| 2000-05-05 | $15.25 | $15.25 | 6,500 | — | — |
| 2000-05-04 | $15.00 | $15.00 | 30,100 | — | — |
| 2000-05-03 | $15.19 | $15.19 | 9,700 | — | — |
| 2000-05-02 | $15.31 | $15.31 | 10,700 | — | — |
| 2000-05-01 | $15.75 | $15.75 | 41,400 | — | — |
| 2000-04-28 | $15.94 | $15.94 | 62,200 | — | — |
| 2000-04-27 | $15.06 | $15.06 | 18,000 | — | — |
| 2000-04-26 | $15.06 | $15.06 | 4,300 | — | — |
| 2000-04-25 | $15.06 | $15.06 | 16,300 | — | — |
| 2000-04-24 | $15.13 | $15.13 | 21,100 | — | — |
| 2000-04-20 | $15.19 | $15.19 | 9,000 | — | — |
| 2000-04-19 | $15.13 | $15.13 | 61,100 | — | — |
| 2000-04-18 | $15.38 | $15.37 | 21,800 | — | — |
| 2000-04-17 | $15.31 | $15.31 | 31,000 | — | — |
| 2000-04-14 | $15.06 | $15.06 | 73,500 | — | — |
| 2000-04-13 | $14.69 | $14.69 | 34,300 | — | — |
| 2000-04-12 | $14.88 | $14.88 | 50,500 | — | — |
| 2000-04-11 | $14.63 | $14.63 | 6,800 | — | — |
| 2000-04-10 | $14.63 | $14.63 | 36,600 | — | — |
| 2000-04-07 | $14.75 | $14.75 | 10,400 | — | — |
| 2000-04-06 | $15.06 | $15.06 | 7,100 | — | — |
| 2000-04-05 | $15.06 | $15.06 | 17,100 | — | — |
| 2000-04-04 | $15.00 | $15.00 | 23,300 | — | — |
| 2000-04-03 | $15.19 | $15.19 | 19,500 | — | — |
| 2000-03-31 | $15.50 | $15.50 | 68,800 | — | — |
| 2000-03-30 | $14.94 | $14.94 | 199,600 | — | — |
| 2000-03-29 | $14.44 | $14.44 | 17,400 | — | — |
| 2000-03-28 | $14.44 | $14.44 | 32,200 | — | — |
| 2000-03-27 | $14.00 | $14.00 | 2,700 | — | — |
| 2000-03-24 | $14.00 | $14.00 | 27,000 | — | — |
| 2000-03-23 | $14.19 | $14.19 | 13,800 | — | — |
| 2000-03-22 | $13.94 | $13.94 | 246,800 | — | — |
| 2000-03-21 | $14.00 | $14.00 | 122,900 | — | — |
| 2000-03-20 | $14.00 | $14.00 | 46,900 | — | — |
| 2000-03-17 | $14.00 | $14.00 | 38,000 | — | — |
| 2000-03-16 | $14.50 | $14.50 | 46,100 | — | — |
| 2000-03-15 | $13.50 | $13.50 | 66,200 | — | — |
| 2000-03-14 | $12.69 | $12.69 | 61,900 | — | — |
| 2000-03-13 | $12.38 | $12.37 | 14,300 | — | — |
| 2000-03-10 | $12.63 | $12.63 | 144,900 | — | — |
| 2000-03-09 | $12.63 | $12.63 | 5,200 | — | — |
| 2000-03-08 | $12.56 | $12.56 | 7,100 | — | — |
| 2000-03-07 | $12.63 | $12.63 | 6,300 | — | — |
| 2000-03-06 | $12.69 | $12.69 | 35,000 | — | — |
| 2000-03-03 | $12.50 | $12.50 | 25,000 | — | — |
| 2000-03-02 | $12.25 | $12.25 | 13,100 | — | — |
| 2000-03-01 | $12.31 | $12.31 | 8,500 | — | — |
| 2000-02-29 | $12.25 | $12.25 | 4,800 | — | — |
| 2000-02-28 | $12.13 | $12.13 | 7,900 | — | — |
| 2000-02-25 | $12.00 | $12.00 | 9,200 | — | — |
| 2000-02-24 | $12.00 | $12.00 | 20,200 | — | — |
| 2000-02-23 | $11.25 | $11.25 | 5,900 | — | — |
| 2000-02-22 | $11.19 | $11.19 | 17,300 | — | — |
| 2000-02-18 | $11.19 | $11.19 | 4,400 | — | — |
| 2000-02-17 | $11.31 | $11.31 | 9,800 | — | — |
| 2000-02-16 | $11.13 | $11.13 | 9,700 | — | — |
| 2000-02-15 | $11.44 | $11.44 | 7,400 | — | — |
| 2000-02-14 | $11.63 | $11.62 | 8,500 | — | — |
| 2000-02-11 | $11.94 | $11.94 | 13,300 | — | — |
| 2000-02-10 | $12.00 | $12.00 | 30,500 | — | — |
| 2000-02-09 | $12.31 | $12.31 | 16,600 | — | — |
| 2000-02-08 | $12.63 | $12.63 | 13,000 | — | — |
| 2000-02-07 | $12.81 | $12.81 | 7,300 | — | — |
| 2000-02-04 | $12.69 | $12.69 | 7,900 | — | — |
| 2000-02-03 | $13.06 | $13.06 | 14,800 | — | — |
| 2000-02-02 | $13.44 | $13.44 | 3,700 | — | — |
| 2000-02-01 | $13.63 | $13.63 | 19,500 | — | — |
| 2000-01-31 | $13.56 | $13.56 | 25,300 | — | — |
| 2000-01-28 | $13.75 | $13.75 | 31,700 | — | — |
| 2000-01-27 | $13.75 | $13.75 | 90,400 | — | — |
| 2000-01-26 | $15.00 | $15.00 | 26,000 | — | — |
| 2000-01-25 | $14.88 | $14.88 | 36,500 | — | — |
| 2000-01-24 | $15.38 | $15.37 | 211,900 | — | — |
| 2000-01-21 | $15.00 | $15.00 | 242,200 | — | — |
| 2000-01-20 | $10.06 | $10.06 | 31,200 | — | — |
| 2000-01-19 | $10.69 | $10.69 | 19,400 | — | — |
| 2000-01-18 | $10.31 | $10.31 | 18,700 | — | — |
| 2000-01-14 | $10.75 | $10.75 | 17,900 | — | — |
| 2000-01-13 | $10.75 | $10.75 | 17,000 | — | — |
| 2000-01-12 | $10.75 | $10.75 | 25,700 | — | — |
| 2000-01-11 | $11.50 | $11.50 | 17,600 | — | — |
| 2000-01-10 | $11.88 | $11.88 | 24,100 | — | — |
| 2000-01-07 | $11.94 | $11.94 | 9,100 | — | — |
| 2000-01-06 | $11.38 | $11.38 | 6,300 | — | — |
| 2000-01-05 | $11.50 | $11.50 | 4,300 | — | — |
| 2000-01-04 | $11.25 | $11.25 | 9,400 | — | — |
| 2000-01-03 | $11.31 | $11.31 | 14,900 | — | — |