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
- 1980-03-17 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 | $10.13 | $17.53 | 442,500 | — | — |
| 2000-12-28 | $10.25 | $17.75 | 393,400 | — | — |
| 2000-12-27 | $10.44 | $18.07 | 395,900 | — | — |
| 2000-12-26 | $10.00 | $17.31 | 587,700 | — | — |
| 2000-12-22 | $10.50 | $18.18 | 873,300 | — | — |
| 2000-12-21 | $9.31 | $16.12 | 535,600 | — | — |
| 2000-12-20 | $9.00 | $15.58 | 702,300 | — | — |
| 2000-12-19 | $9.38 | $16.23 | 651,900 | — | — |
| 2000-12-18 | $9.13 | $15.80 | 1,012,300 | — | — |
| 2000-12-15 | $8.63 | $14.93 | 727,400 | — | — |
| 2000-12-14 | $8.75 | $15.15 | 662,700 | — | — |
| 2000-12-13 | $8.44 | $14.61 | 356,700 | — | — |
| 2000-12-12 | $8.50 | $14.72 | 304,500 | — | — |
| 2000-12-11 | $8.19 | $14.18 | 226,500 | — | — |
| 2000-12-08 | $8.38 | $14.50 | 308,500 | — | — |
| 2000-12-07 | $8.06 | $13.96 | 216,600 | — | — |
| 2000-12-06 | $8.25 | $14.28 | 766,700 | — | — |
| 2000-12-05 | $8.38 | $14.50 | 843,800 | — | — |
| 2000-12-04 | $7.75 | $13.42 | 585,200 | — | — |
| 2000-12-01 | $7.50 | $12.99 | 297,300 | — | — |
| 2000-11-30 | $7.06 | $12.23 | 266,200 | — | — |
| 2000-11-29 | $7.31 | $12.66 | 191,000 | — | — |
| 2000-11-28 | $7.44 | $12.88 | 291,500 | — | — |
| 2000-11-27 | $7.25 | $12.55 | 377,400 | — | — |
| 2000-11-24 | $7.44 | $12.88 | 109,300 | — | — |
| 2000-11-22 | $7.38 | $12.77 | 358,400 | — | — |
| 2000-11-21 | $7.25 | $12.55 | 279,800 | — | — |
| 2000-11-20 | $7.25 | $12.55 | 281,100 | — | — |
| 2000-11-17 | $7.31 | $12.66 | 432,800 | — | — |
| 2000-11-16 | $7.25 | $12.55 | 410,800 | — | — |
| 2000-11-15 | $7.50 | $12.99 | 684,200 | — | — |
| 2000-11-14 | $7.44 | $12.64 | 367,300 | — | — |
| 2000-11-13 | $7.19 | $12.21 | 1,031,400 | — | — |
| 2000-11-10 | $7.19 | $12.21 | 1,575,900 | — | — |
| 2000-11-09 | $7.81 | $13.27 | 570,200 | — | — |
| 2000-11-08 | $8.00 | $13.59 | 717,700 | — | — |
| 2000-11-07 | $8.31 | $14.12 | 393,500 | — | — |
| 2000-11-06 | $8.31 | $14.12 | 336,100 | — | — |
| 2000-11-03 | $8.44 | $14.33 | 273,900 | — | — |
| 2000-11-02 | $8.25 | $14.02 | 471,800 | — | — |
| 2000-11-01 | $8.38 | $14.23 | 535,300 | — | — |
| 2000-10-31 | $8.50 | $14.44 | 1,457,200 | — | — |
| 2000-10-30 | $9.19 | $15.61 | 1,351,900 | — | — |
| 2000-10-27 | $8.94 | $15.18 | 159,700 | — | — |
| 2000-10-26 | $9.06 | $15.40 | 336,800 | — | — |
| 2000-10-25 | $8.81 | $14.97 | 291,200 | — | — |
| 2000-10-24 | $9.38 | $15.93 | 524,000 | — | — |
| 2000-10-23 | $8.50 | $14.44 | 195,200 | — | — |
| 2000-10-20 | $8.56 | $14.55 | 235,300 | — | — |
| 2000-10-19 | $8.81 | $14.97 | 411,700 | — | — |
| 2000-10-18 | $8.50 | $14.44 | 370,300 | — | — |
| 2000-10-17 | $8.19 | $13.91 | 456,100 | — | — |
| 2000-10-16 | $8.31 | $14.12 | 386,900 | — | — |
| 2000-10-13 | $8.31 | $14.12 | 1,022,900 | — | — |
| 2000-10-12 | $8.63 | $14.65 | 852,900 | — | — |
| 2000-10-11 | $9.06 | $15.40 | 218,700 | — | — |
| 2000-10-10 | $9.00 | $15.29 | 268,500 | — | — |
| 2000-10-09 | $8.81 | $14.97 | 194,600 | — | — |
| 2000-10-06 | $8.88 | $15.08 | 183,100 | — | — |
| 2000-10-05 | $9.13 | $15.50 | 185,400 | — | — |
| 2000-10-04 | $9.38 | $15.93 | 468,300 | — | — |
| 2000-10-03 | $9.44 | $16.03 | 470,600 | — | — |
| 2000-10-02 | $8.63 | $14.65 | 341,700 | — | — |
| 2000-09-29 | $9.19 | $15.61 | 637,800 | — | — |
| 2000-09-28 | $8.94 | $15.18 | 597,400 | — | — |
| 2000-09-27 | $8.50 | $14.44 | 538,200 | — | — |
| 2000-09-26 | $8.44 | $14.33 | 943,700 | — | — |
| 2000-09-25 | $8.69 | $14.76 | 975,700 | — | — |
| 2000-09-22 | $8.75 | $14.86 | 710,600 | — | — |
| 2000-09-21 | $8.94 | $15.18 | 929,500 | — | — |
| 2000-09-20 | $9.13 | $15.50 | 694,800 | — | — |
| 2000-09-19 | $9.13 | $15.50 | 919,200 | — | — |
| 2000-09-18 | $9.56 | $16.25 | 493,100 | — | — |
| 2000-09-15 | $9.56 | $16.25 | 1,903,700 | — | — |
| 2000-09-14 | $10.00 | $16.99 | 393,100 | — | — |
| 2000-09-13 | $10.31 | $17.52 | 280,700 | — | — |
| 2000-09-12 | $10.19 | $17.31 | 387,500 | — | — |
| 2000-09-11 | $10.19 | $17.31 | 283,000 | — | — |
| 2000-09-08 | $10.13 | $17.20 | 1,810,000 | — | — |
| 2000-09-07 | $10.75 | $18.26 | 579,100 | — | — |
| 2000-09-06 | $11.06 | $18.79 | 380,300 | — | — |
| 2000-09-05 | $11.13 | $18.90 | 537,900 | — | — |
| 2000-09-01 | $10.56 | $17.94 | 311,800 | — | — |
| 2000-08-31 | $10.58 | $17.97 | 232,900 | — | — |
| 2000-08-30 | $10.44 | $17.73 | 273,900 | — | — |
| 2000-08-29 | $10.63 | $18.05 | 321,200 | — | — |
| 2000-08-28 | $10.94 | $18.58 | 484,900 | — | — |
| 2000-08-25 | $10.63 | $18.05 | 253,400 | — | — |
| 2000-08-24 | $10.50 | $17.84 | 254,000 | — | — |
| 2000-08-23 | $10.38 | $17.63 | 227,400 | — | — |
| 2000-08-22 | $10.31 | $17.52 | 415,500 | — | — |
| 2000-08-21 | $10.56 | $17.94 | 492,700 | — | — |
| 2000-08-18 | $11.00 | $18.69 | 446,900 | — | — |
| 2000-08-17 | $10.94 | $18.58 | 229,000 | — | — |
| 2000-08-16 | $10.94 | $18.58 | 724,400 | — | — |
| 2000-08-15 | $11.19 | $18.77 | 527,300 | — | — |
| 2000-08-14 | $11.25 | $18.87 | 508,200 | — | — |
| 2000-08-11 | $11.50 | $19.29 | 975,000 | — | — |
| 2000-08-10 | $11.50 | $19.29 | 752,300 | — | — |
| 2000-08-09 | $11.75 | $19.71 | 3,143,900 | — | — |
| 2000-08-08 | $10.19 | $17.09 | 285,700 | — | — |
| 2000-08-07 | $9.69 | $16.25 | 198,500 | — | — |
| 2000-08-04 | $9.63 | $16.15 | 211,600 | — | — |
| 2000-08-03 | $9.63 | $16.15 | 546,800 | — | — |
| 2000-08-02 | $9.69 | $16.25 | 365,400 | — | — |
| 2000-08-01 | $9.63 | $16.15 | 456,500 | — | — |
| 2000-07-31 | $9.69 | $16.25 | 402,300 | — | — |
| 2000-07-28 | $9.69 | $16.25 | 629,200 | — | — |
| 2000-07-27 | $9.44 | $15.83 | 911,600 | — | — |
| 2000-07-26 | $10.06 | $16.88 | 373,400 | — | — |
| 2000-07-25 | $10.38 | $17.40 | 393,200 | — | — |
| 2000-07-24 | $10.50 | $17.61 | 296,900 | — | — |
| 2000-07-21 | $10.50 | $17.61 | 305,300 | — | — |
| 2000-07-20 | $10.31 | $17.30 | 472,900 | — | — |
| 2000-07-19 | $10.25 | $17.20 | 797,300 | — | — |
| 2000-07-18 | $10.38 | $17.40 | 952,000 | — | — |
| 2000-07-17 | $10.81 | $18.14 | 984,700 | — | — |
| 2000-07-14 | $10.88 | $18.24 | 287,000 | — | — |
| 2000-07-13 | $11.31 | $18.98 | 664,000 | — | — |
| 2000-07-12 | $10.88 | $18.24 | 645,300 | — | — |
| 2000-07-11 | $10.88 | $18.24 | 890,200 | — | — |
| 2000-07-10 | $10.56 | $17.72 | 901,400 | — | — |
| 2000-07-07 | $10.50 | $17.61 | 822,700 | — | — |
| 2000-07-06 | $10.81 | $18.14 | 703,900 | — | — |
| 2000-07-05 | $10.88 | $18.24 | 760,600 | — | — |
| 2000-07-03 | $11.06 | $18.56 | 681,800 | — | — |
| 2000-06-30 | $10.88 | $18.24 | 1,951,700 | — | — |
| 2000-06-29 | $11.81 | $19.82 | 910,000 | — | — |
| 2000-06-28 | $11.20 | $18.79 | 507,600 | — | — |
| 2000-06-27 | $10.88 | $18.24 | 852,300 | — | — |
| 2000-06-26 | $10.50 | $17.61 | 548,000 | — | — |
| 2000-06-23 | $10.81 | $18.14 | 465,600 | — | — |
| 2000-06-22 | $10.88 | $18.24 | 492,300 | — | — |
| 2000-06-21 | $10.94 | $18.35 | 539,600 | — | — |
| 2000-06-20 | $10.88 | $18.24 | 821,700 | — | — |
| 2000-06-19 | $11.19 | $18.77 | 427,500 | — | — |
| 2000-06-16 | $11.38 | $19.08 | 447,900 | — | — |
| 2000-06-15 | $11.25 | $18.87 | 464,000 | — | — |
| 2000-06-14 | $11.38 | $19.08 | 377,400 | — | — |
| 2000-06-13 | $11.19 | $18.77 | 389,700 | — | — |
| 2000-06-12 | $11.00 | $18.45 | 263,800 | — | — |
| 2000-06-09 | $11.00 | $18.45 | 352,000 | — | — |
| 2000-06-08 | $11.00 | $18.45 | 936,300 | — | — |
| 2000-06-07 | $11.25 | $18.87 | 559,100 | — | — |
| 2000-06-06 | $11.75 | $19.71 | 421,300 | — | — |
| 2000-06-05 | $11.50 | $19.29 | 365,100 | — | — |
| 2000-06-02 | $11.44 | $19.19 | 915,800 | — | — |
| 2000-06-01 | $11.44 | $19.19 | 429,400 | — | — |
| 2000-05-31 | $11.25 | $18.87 | 575,300 | — | — |
| 2000-05-30 | $11.56 | $19.40 | 642,100 | — | — |
| 2000-05-26 | $11.75 | $19.71 | 473,700 | — | — |
| 2000-05-25 | $12.00 | $20.13 | 688,600 | — | — |
| 2000-05-24 | $12.56 | $21.07 | 410,500 | — | — |
| 2000-05-23 | $12.88 | $21.60 | 487,300 | — | — |
| 2000-05-22 | $13.50 | $22.65 | 1,132,600 | — | — |
| 2000-05-19 | $14.31 | $24.01 | 478,000 | — | — |
| 2000-05-18 | $14.94 | $25.06 | 272,900 | — | — |
| 2000-05-17 | $15.25 | $25.58 | 477,500 | — | — |
| 2000-05-16 | $14.94 | $25.06 | 454,200 | — | — |
| 2000-05-15 | $15.31 | $25.69 | 668,700 | — | — |
| 2000-05-12 | $15.06 | $25.03 | 535,600 | — | — |
| 2000-05-11 | $15.38 | $25.55 | 1,371,900 | — | — |
| 2000-05-10 | $14.19 | $23.58 | 318,000 | — | — |
| 2000-05-09 | $14.13 | $23.48 | 465,200 | — | — |
| 2000-05-08 | $14.19 | $23.58 | 240,500 | — | — |
| 2000-05-05 | $14.13 | $23.48 | 350,600 | — | — |
| 2000-05-04 | $14.13 | $23.48 | 484,900 | — | — |
| 2000-05-03 | $13.94 | $23.16 | 390,800 | — | — |
| 2000-05-02 | $14.31 | $23.79 | 627,900 | — | — |
| 2000-05-01 | $13.56 | $22.54 | 529,600 | — | — |
| 2000-04-28 | $13.38 | $22.23 | 1,357,100 | — | — |
| 2000-04-27 | $12.75 | $21.19 | 329,400 | — | — |
| 2000-04-26 | $12.94 | $21.50 | 152,200 | — | — |
| 2000-04-25 | $13.19 | $21.92 | 340,800 | — | — |
| 2000-04-24 | $12.81 | $21.29 | 363,200 | — | — |
| 2000-04-20 | $13.19 | $21.92 | 223,800 | — | — |
| 2000-04-19 | $12.94 | $21.50 | 182,300 | — | — |
| 2000-04-18 | $13.19 | $21.92 | 295,500 | — | — |
| 2000-04-17 | $13.25 | $22.02 | 486,900 | — | — |
| 2000-04-14 | $13.13 | $21.81 | 384,600 | — | — |
| 2000-04-13 | $13.94 | $23.16 | 356,600 | — | — |
| 2000-04-12 | $14.19 | $23.58 | 752,100 | — | — |
| 2000-04-11 | $14.00 | $23.27 | 448,700 | — | — |
| 2000-04-10 | $13.63 | $22.64 | 316,600 | — | — |
| 2000-04-07 | $13.31 | $22.13 | 463,400 | — | — |
| 2000-04-06 | $13.00 | $21.61 | 594,400 | — | — |
| 2000-04-05 | $13.44 | $22.33 | 352,200 | — | — |
| 2000-04-04 | $14.00 | $23.27 | 481,400 | — | — |
| 2000-04-03 | $14.56 | $24.20 | 576,700 | — | — |
| 2000-03-31 | $13.88 | $23.06 | 915,800 | — | — |
| 2000-03-30 | $13.13 | $21.81 | 542,500 | — | — |
| 2000-03-29 | $13.56 | $22.54 | 1,282,500 | — | — |
| 2000-03-28 | $11.81 | $19.63 | 341,300 | — | — |
| 2000-03-27 | $12.06 | $20.05 | 539,900 | — | — |
| 2000-03-24 | $12.06 | $20.05 | 170,200 | — | — |
| 2000-03-23 | $12.31 | $20.46 | 187,300 | — | — |
| 2000-03-22 | $11.81 | $19.63 | 226,600 | — | — |
| 2000-03-21 | $12.25 | $20.36 | 258,600 | — | — |
| 2000-03-20 | $12.31 | $20.46 | 237,200 | — | — |
| 2000-03-17 | $12.44 | $20.67 | 531,000 | — | — |
| 2000-03-16 | $12.69 | $21.09 | 640,000 | — | — |
| 2000-03-15 | $11.81 | $19.63 | 911,900 | — | — |
| 2000-03-14 | $10.81 | $17.97 | 715,300 | — | — |
| 2000-03-13 | $11.63 | $19.32 | 739,800 | — | — |
| 2000-03-10 | $11.38 | $18.91 | 651,100 | — | — |
| 2000-03-09 | $11.63 | $19.32 | 476,100 | — | — |
| 2000-03-08 | $11.69 | $19.42 | 1,058,200 | — | — |
| 2000-03-07 | $11.50 | $19.11 | 573,000 | — | — |
| 2000-03-06 | $11.88 | $19.74 | 387,900 | — | — |
| 2000-03-03 | $12.25 | $20.36 | 893,600 | — | — |
| 2000-03-02 | $12.06 | $20.05 | 523,400 | — | — |
| 2000-03-01 | $11.69 | $19.42 | 431,400 | — | — |
| 2000-02-29 | $11.81 | $19.63 | 643,000 | — | — |
| 2000-02-28 | $11.56 | $19.22 | 475,200 | — | — |
| 2000-02-25 | $11.75 | $19.53 | 771,200 | — | — |
| 2000-02-24 | $11.69 | $19.42 | 838,900 | — | — |
| 2000-02-23 | $12.13 | $20.15 | 764,200 | — | — |
| 2000-02-22 | $12.50 | $20.77 | 763,600 | — | — |
| 2000-02-18 | $11.94 | $19.84 | 913,200 | — | — |
| 2000-02-17 | $12.44 | $20.67 | 1,314,000 | — | — |
| 2000-02-16 | $11.69 | $19.42 | 689,900 | — | — |
| 2000-02-15 | $11.75 | $19.53 | 995,600 | — | — |
| 2000-02-14 | $11.56 | $19.22 | 572,800 | — | — |
| 2000-02-11 | $11.94 | $19.61 | 782,200 | — | — |
| 2000-02-10 | $12.00 | $19.71 | 974,200 | — | — |
| 2000-02-09 | $11.94 | $19.61 | 488,700 | — | — |
| 2000-02-08 | $12.19 | $20.02 | 465,100 | — | — |
| 2000-02-07 | $12.00 | $19.71 | 343,500 | — | — |
| 2000-02-04 | $12.38 | $20.33 | 485,800 | — | — |
| 2000-02-03 | $12.63 | $20.74 | 434,800 | — | — |
| 2000-02-02 | $12.94 | $21.25 | 465,100 | — | — |
| 2000-02-01 | $13.06 | $21.45 | 771,300 | — | — |
| 2000-01-31 | $12.88 | $21.15 | 693,300 | — | — |
| 2000-01-28 | $13.00 | $21.35 | 1,102,100 | — | — |
| 2000-01-27 | $13.44 | $22.07 | 798,700 | — | — |
| 2000-01-26 | $12.75 | $20.94 | 640,400 | — | — |
| 2000-01-25 | $12.31 | $20.22 | 258,000 | — | — |
| 2000-01-24 | $12.38 | $20.33 | 494,500 | — | — |
| 2000-01-21 | $13.00 | $21.35 | 464,100 | — | — |
| 2000-01-20 | $13.44 | $22.07 | 442,000 | — | — |
| 2000-01-19 | $13.44 | $22.07 | 436,500 | — | — |
| 2000-01-18 | $13.44 | $22.07 | 498,900 | — | — |
| 2000-01-14 | $14.13 | $23.20 | 470,500 | — | — |
| 2000-01-13 | $13.94 | $22.89 | 650,800 | — | — |
| 2000-01-12 | $13.94 | $22.89 | 904,000 | — | — |
| 2000-01-11 | $14.06 | $23.10 | 781,800 | — | — |
| 2000-01-10 | $15.00 | $24.64 | 553,700 | — | — |
| 2000-01-07 | $14.75 | $24.23 | 465,300 | — | — |
| 2000-01-06 | $14.88 | $24.43 | 734,400 | — | — |
| 2000-01-05 | $14.31 | $23.51 | 526,000 | — | — |
| 2000-01-04 | $14.06 | $23.10 | 672,400 | — | — |
| 2000-01-03 | $14.06 | $23.10 | 416,600 | — | — |