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
- 1973-05-03 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 | $12.59 | $18.93 | 239,416 | — | — |
| 2000-12-28 | $13.16 | $19.78 | 200,209 | — | — |
| 2000-12-27 | $12.71 | $19.11 | 255,892 | — | — |
| 2000-12-26 | $12.35 | $18.57 | 142,857 | — | — |
| 2000-12-22 | $12.47 | $18.76 | 165,172 | — | — |
| 2000-12-21 | $11.66 | $17.53 | 145,568 | — | — |
| 2000-12-20 | $11.57 | $17.39 | 164,964 | — | — |
| 2000-12-19 | $11.75 | $17.66 | 283,003 | — | — |
| 2000-12-18 | $11.63 | $17.48 | 826,903 | — | — |
| 2000-12-15 | $11.46 | $17.24 | 957,456 | — | — |
| 2000-12-14 | $12.17 | $18.29 | 167,049 | — | — |
| 2000-12-13 | $12.44 | $18.70 | 203,754 | — | — |
| 2000-12-12 | $12.56 | $18.88 | 207,299 | — | — |
| 2000-12-11 | $13.46 | $20.23 | 274,661 | — | — |
| 2000-12-08 | $13.16 | $19.78 | 410,219 | — | — |
| 2000-12-07 | $13.01 | $19.56 | 84,463 | — | — |
| 2000-12-06 | $12.92 | $19.42 | 156,830 | — | — |
| 2000-12-05 | $13.34 | $20.05 | 551,616 | — | — |
| 2000-12-04 | $13.13 | $19.75 | 271,324 | — | — |
| 2000-12-01 | $12.95 | $19.47 | 134,932 | — | — |
| 2000-11-30 | $12.77 | $19.20 | 216,267 | — | — |
| 2000-11-29 | $12.71 | $19.11 | 127,216 | — | — |
| 2000-11-28 | $12.65 | $19.02 | 178,936 | — | — |
| 2000-11-27 | $12.83 | $19.29 | 274,661 | — | — |
| 2000-11-24 | $13.28 | $19.96 | 114,911 | — | — |
| 2000-11-22 | $12.93 | $19.44 | 147,862 | — | — |
| 2000-11-21 | $12.95 | $19.47 | 218,561 | — | — |
| 2000-11-20 | $12.80 | $19.24 | 127,633 | — | — |
| 2000-11-17 | $13.07 | $19.65 | 474,035 | — | — |
| 2000-11-16 | $11.75 | $17.66 | 102,815 | — | — |
| 2000-11-15 | $12.12 | $18.23 | 109,072 | — | — |
| 2000-11-14 | $12.08 | $18.16 | 79,875 | — | — |
| 2000-11-13 | $11.87 | $17.84 | 134,932 | — | — |
| 2000-11-10 | $11.63 | $17.48 | 103,858 | — | — |
| 2000-11-09 | $12.11 | $18.20 | 127,216 | — | — |
| 2000-11-08 | $12.26 | $18.43 | 127,216 | — | — |
| 2000-11-07 | $12.38 | $18.61 | 77,164 | — | — |
| 2000-11-06 | $12.65 | $18.85 | 87,174 | — | — |
| 2000-11-03 | $12.95 | $19.30 | 106,569 | — | — |
| 2000-11-02 | $12.89 | $19.21 | 139,729 | — | — |
| 2000-11-01 | $12.47 | $18.59 | 223,566 | — | — |
| 2000-10-31 | $11.96 | $17.83 | 212,096 | — | — |
| 2000-10-30 | $12.05 | $17.96 | 80,918 | — | — |
| 2000-10-27 | $11.99 | $17.87 | 102,815 | — | — |
| 2000-10-26 | $11.88 | $17.70 | 115,746 | — | — |
| 2000-10-25 | $11.69 | $17.42 | 109,698 | — | — |
| 2000-10-24 | $11.87 | $17.69 | 163,712 | — | — |
| 2000-10-23 | $11.99 | $17.87 | 179,353 | — | — |
| 2000-10-20 | $12.14 | $18.09 | 225,026 | — | — |
| 2000-10-19 | $11.99 | $17.87 | 159,124 | — | — |
| 2000-10-18 | $11.78 | $17.56 | 83,212 | — | — |
| 2000-10-17 | $11.72 | $17.47 | 162,044 | — | — |
| 2000-10-16 | $11.44 | $17.06 | 139,729 | — | — |
| 2000-10-13 | $11.96 | $17.83 | 305,527 | — | — |
| 2000-10-12 | $10.73 | $15.99 | 79,875 | — | — |
| 2000-10-11 | $10.85 | $16.17 | 206,882 | — | — |
| 2000-10-10 | $10.85 | $16.17 | 407,925 | — | — |
| 2000-10-09 | $11.57 | $17.25 | 74,661 | — | — |
| 2000-10-06 | $11.51 | $17.16 | 105,944 | — | — |
| 2000-10-05 | $11.63 | $17.33 | 302,815 | — | — |
| 2000-10-04 | $12.11 | $18.05 | 200,834 | — | — |
| 2000-10-03 | $11.72 | $17.47 | 212,930 | — | — |
| 2000-10-02 | $11.81 | $17.60 | 174,557 | — | — |
| 2000-09-29 | $12.47 | $18.59 | 196,663 | — | — |
| 2000-09-28 | $12.47 | $18.59 | 262,565 | — | — |
| 2000-09-27 | $11.96 | $17.83 | 37,748 | — | — |
| 2000-09-26 | $11.96 | $17.83 | 91,971 | — | — |
| 2000-09-25 | $12.11 | $18.05 | 52,138 | — | — |
| 2000-09-22 | $12.26 | $18.27 | 118,665 | — | — |
| 2000-09-21 | $12.17 | $18.14 | 57,560 | — | — |
| 2000-09-20 | $12.05 | $17.96 | 97,602 | — | — |
| 2000-09-19 | $12.11 | $18.05 | 370,803 | — | — |
| 2000-09-18 | $12.14 | $18.09 | 232,325 | — | — |
| 2000-09-15 | $12.26 | $18.27 | 642,753 | — | — |
| 2000-09-14 | $12.62 | $18.81 | 64,442 | — | — |
| 2000-09-13 | $12.44 | $18.54 | 140,355 | — | — |
| 2000-09-12 | $12.41 | $18.50 | 49,218 | — | — |
| 2000-09-11 | $12.41 | $18.50 | 59,645 | — | — |
| 2000-09-08 | $12.56 | $18.72 | 152,868 | — | — |
| 2000-09-07 | $12.71 | $18.94 | 97,810 | — | — |
| 2000-09-06 | $12.56 | $18.72 | 186,027 | — | — |
| 2000-09-05 | $12.20 | $18.18 | 136,809 | — | — |
| 2000-09-01 | $12.59 | $18.76 | 106,361 | — | — |
| 2000-08-31 | $12.62 | $18.81 | 216,267 | — | — |
| 2000-08-30 | $12.80 | $19.08 | 81,335 | — | — |
| 2000-08-29 | $12.86 | $19.17 | 132,847 | — | — |
| 2000-08-28 | $12.83 | $19.12 | 93,014 | — | — |
| 2000-08-25 | $12.95 | $19.30 | 61,731 | — | — |
| 2000-08-24 | $12.47 | $18.59 | 292,596 | — | — |
| 2000-08-23 | $12.61 | $18.80 | 75,704 | — | — |
| 2000-08-22 | $12.68 | $18.90 | 85,297 | — | — |
| 2000-08-21 | $12.95 | $19.30 | 42,127 | — | — |
| 2000-08-18 | $12.83 | $19.12 | 91,971 | — | — |
| 2000-08-17 | $12.86 | $19.17 | 107,612 | — | — |
| 2000-08-16 | $12.92 | $19.26 | 38,790 | — | — |
| 2000-08-15 | $12.95 | $19.30 | 215,433 | — | — |
| 2000-08-14 | $12.95 | $19.30 | 106,778 | — | — |
| 2000-08-11 | $12.98 | $19.34 | 217,101 | — | — |
| 2000-08-10 | $12.50 | $18.63 | 72,784 | — | — |
| 2000-08-09 | $12.53 | $18.67 | 108,655 | — | — |
| 2000-08-08 | $12.44 | $18.54 | 116,788 | — | — |
| 2000-08-07 | $12.29 | $18.32 | 106,361 | — | — |
| 2000-08-04 | $12.11 | $18.05 | 127,007 | — | — |
| 2000-08-03 | $12.14 | $18.09 | 200,626 | — | — |
| 2000-08-02 | $12.05 | $17.96 | 179,353 | — | — |
| 2000-08-01 | $12.02 | $17.92 | 105,735 | — | — |
| 2000-07-31 | $12.08 | $17.84 | 99,270 | — | — |
| 2000-07-28 | $11.51 | $17.00 | 89,885 | — | — |
| 2000-07-27 | $11.87 | $17.53 | 205,422 | — | — |
| 2000-07-26 | $11.81 | $17.45 | 115,120 | — | — |
| 2000-07-25 | $11.96 | $17.67 | 140,563 | — | — |
| 2000-07-24 | $11.54 | $17.05 | 138,478 | — | — |
| 2000-07-21 | $11.75 | $17.36 | 109,489 | — | — |
| 2000-07-20 | $11.96 | $17.67 | 155,162 | — | — |
| 2000-07-19 | $11.33 | $16.74 | 99,896 | — | — |
| 2000-07-18 | $11.57 | $17.09 | 33,160 | — | — |
| 2000-07-17 | $11.72 | $17.31 | 79,875 | — | — |
| 2000-07-14 | $11.83 | $17.48 | 111,992 | — | — |
| 2000-07-13 | $12.11 | $17.89 | 342,440 | — | — |
| 2000-07-12 | $11.48 | $16.96 | 122,836 | — | — |
| 2000-07-11 | $11.15 | $16.47 | 143,483 | — | — |
| 2000-07-10 | $11.24 | $16.60 | 90,928 | — | — |
| 2000-07-07 | $11.10 | $16.40 | 322,211 | — | — |
| 2000-07-06 | $11.03 | $16.29 | 190,824 | — | — |
| 2000-07-05 | $11.09 | $16.38 | 138,686 | — | — |
| 2000-07-03 | $11.06 | $16.34 | 108,863 | — | — |
| 2000-06-30 | $10.58 | $15.63 | 680,918 | — | — |
| 2000-06-29 | $11.06 | $16.34 | 116,371 | — | — |
| 2000-06-28 | $11.36 | $16.78 | 89,677 | — | — |
| 2000-06-27 | $10.94 | $16.16 | 128,259 | — | — |
| 2000-06-26 | $10.82 | $15.98 | 133,472 | — | — |
| 2000-06-23 | $10.67 | $15.76 | 343,066 | — | — |
| 2000-06-22 | $10.43 | $15.41 | 192,492 | — | — |
| 2000-06-21 | $10.61 | $15.67 | 195,620 | — | — |
| 2000-06-20 | $10.94 | $16.16 | 239,833 | — | — |
| 2000-06-19 | $11.27 | $16.65 | 313,034 | — | — |
| 2000-06-16 | $11.09 | $16.38 | 565,798 | — | — |
| 2000-06-15 | $11.20 | $16.55 | 171,220 | — | — |
| 2000-06-14 | $11.18 | $16.52 | 158,081 | — | — |
| 2000-06-13 | $11.51 | $17.00 | 147,445 | — | — |
| 2000-06-12 | $11.18 | $16.52 | 230,865 | — | — |
| 2000-06-09 | $11.27 | $16.65 | 59,020 | — | — |
| 2000-06-08 | $11.33 | $16.74 | 90,511 | — | — |
| 2000-06-07 | $11.81 | $17.45 | 116,580 | — | — |
| 2000-06-06 | $11.48 | $16.96 | 164,129 | — | — |
| 2000-06-05 | $11.39 | $16.83 | 78,624 | — | — |
| 2000-06-02 | $11.48 | $16.96 | 153,285 | — | — |
| 2000-06-01 | $11.45 | $16.91 | 222,315 | — | — |
| 2000-05-31 | $11.09 | $16.38 | 227,946 | — | — |
| 2000-05-30 | $11.33 | $16.74 | 175,600 | — | — |
| 2000-05-26 | $11.09 | $16.38 | 83,629 | — | — |
| 2000-05-25 | $11.12 | $16.43 | 135,766 | — | — |
| 2000-05-24 | $11.24 | $16.60 | 161,001 | — | — |
| 2000-05-23 | $10.73 | $15.85 | 112,617 | — | — |
| 2000-05-22 | $10.25 | $15.14 | 182,273 | — | — |
| 2000-05-19 | $10.55 | $15.59 | 113,869 | — | — |
| 2000-05-18 | $10.97 | $16.21 | 183,525 | — | — |
| 2000-05-17 | $11.03 | $16.29 | 208,551 | — | — |
| 2000-05-16 | $11.15 | $16.47 | 122,836 | — | — |
| 2000-05-15 | $10.88 | $16.07 | 174,557 | — | — |
| 2000-05-12 | $10.82 | $15.98 | 213,347 | — | — |
| 2000-05-11 | $10.45 | $15.44 | 108,446 | — | — |
| 2000-05-10 | $10.07 | $14.88 | 86,966 | — | — |
| 2000-05-09 | $10.49 | $15.50 | 248,175 | — | — |
| 2000-05-08 | $10.28 | $15.19 | 103,858 | — | — |
| 2000-05-05 | $10.43 | $15.41 | 159,333 | — | — |
| 2000-05-04 | $10.13 | $14.97 | 320,751 | — | — |
| 2000-05-03 | $9.89 | $14.45 | 271,533 | — | — |
| 2000-05-02 | $9.86 | $14.41 | 279,875 | — | — |
| 2000-05-01 | $9.96 | $14.55 | 137,852 | — | — |
| 2000-04-28 | $10.07 | $14.71 | 42,127 | — | — |
| 2000-04-27 | $10.10 | $14.76 | 163,712 | — | — |
| 2000-04-26 | $9.77 | $14.28 | 166,423 | — | — |
| 2000-04-25 | $9.77 | $14.28 | 109,281 | — | — |
| 2000-04-24 | $9.50 | $13.88 | 117,623 | — | — |
| 2000-04-20 | $10.07 | $14.71 | 132,847 | — | — |
| 2000-04-19 | $9.86 | $14.41 | 83,003 | — | — |
| 2000-04-18 | $10.31 | $15.07 | 354,745 | — | — |
| 2000-04-17 | $9.44 | $13.80 | 484,254 | — | — |
| 2000-04-14 | $9.47 | $13.84 | 178,519 | — | — |
| 2000-04-13 | $9.53 | $13.93 | 254,640 | — | — |
| 2000-04-12 | $9.65 | $14.10 | 229,197 | — | — |
| 2000-04-11 | $9.53 | $13.93 | 46,715 | — | — |
| 2000-04-10 | $9.47 | $13.84 | 171,011 | — | — |
| 2000-04-07 | $9.55 | $13.95 | 353,493 | — | — |
| 2000-04-06 | $9.59 | $14.01 | 333,681 | — | — |
| 2000-04-05 | $9.47 | $13.84 | 418,144 | — | — |
| 2000-04-04 | $9.53 | $13.93 | 161,627 | — | — |
| 2000-04-03 | $9.47 | $13.84 | 256,517 | — | — |
| 2000-03-31 | $9.89 | $14.45 | 504,275 | — | — |
| 2000-03-30 | $9.80 | $14.32 | 342,649 | — | — |
| 2000-03-29 | $9.53 | $13.93 | 89,051 | — | — |
| 2000-03-28 | $9.35 | $13.66 | 149,948 | — | — |
| 2000-03-27 | $9.71 | $14.19 | 89,885 | — | — |
| 2000-03-24 | $9.74 | $14.23 | 325,339 | — | — |
| 2000-03-23 | $9.83 | $14.36 | 264,859 | — | — |
| 2000-03-22 | $9.71 | $14.19 | 84,046 | — | — |
| 2000-03-21 | $9.83 | $14.36 | 95,933 | — | — |
| 2000-03-20 | $9.56 | $13.97 | 142,857 | — | — |
| 2000-03-17 | $9.47 | $13.84 | 310,532 | — | — |
| 2000-03-16 | $10.13 | $14.80 | 284,463 | — | — |
| 2000-03-15 | $9.02 | $13.18 | 604,380 | — | — |
| 2000-03-14 | $8.93 | $13.05 | 254,640 | — | — |
| 2000-03-13 | $8.99 | $13.14 | 171,637 | — | — |
| 2000-03-10 | $8.87 | $12.96 | 162,252 | — | — |
| 2000-03-09 | $9.08 | $13.27 | 188,321 | — | — |
| 2000-03-08 | $9.26 | $13.53 | 269,030 | — | — |
| 2000-03-07 | $9.29 | $13.58 | 1,499,270 | — | — |
| 2000-03-06 | $9.89 | $14.45 | 145,360 | — | — |
| 2000-03-03 | $9.62 | $14.06 | 130,553 | — | — |
| 2000-03-02 | $9.62 | $14.06 | 219,187 | — | — |
| 2000-03-01 | $9.74 | $14.23 | 71,116 | — | — |
| 2000-02-29 | $9.81 | $14.34 | 440,042 | — | — |
| 2000-02-28 | $9.53 | $13.93 | 125,130 | — | — |
| 2000-02-25 | $9.56 | $13.97 | 66,111 | — | — |
| 2000-02-24 | $9.71 | $14.19 | 392,075 | — | — |
| 2000-02-23 | $9.58 | $13.99 | 209,593 | — | — |
| 2000-02-22 | $9.65 | $14.10 | 316,163 | — | — |
| 2000-02-18 | $9.59 | $14.01 | 194,786 | — | — |
| 2000-02-17 | $9.50 | $13.88 | 62,357 | — | — |
| 2000-02-16 | $9.47 | $13.84 | 366,215 | — | — |
| 2000-02-15 | $9.50 | $13.88 | 293,431 | — | — |
| 2000-02-14 | $9.14 | $13.36 | 246,090 | — | — |
| 2000-02-11 | $9.59 | $14.01 | 77,372 | — | — |
| 2000-02-10 | $9.74 | $14.23 | 237,956 | — | — |
| 2000-02-09 | $9.65 | $13.94 | 148,071 | — | — |
| 2000-02-08 | $9.53 | $13.77 | 288,843 | — | — |
| 2000-02-07 | $9.47 | $13.68 | 334,515 | — | — |
| 2000-02-04 | $9.89 | $14.29 | 141,189 | — | — |
| 2000-02-03 | $9.65 | $13.94 | 334,515 | — | — |
| 2000-02-02 | $9.37 | $13.53 | 1,382,065 | — | — |
| 2000-02-01 | $9.38 | $13.55 | 269,656 | — | — |
| 2000-01-31 | $9.68 | $13.99 | 346,194 | — | — |
| 2000-01-28 | $10.16 | $14.68 | 328,050 | — | — |
| 2000-01-27 | $9.59 | $13.86 | 376,434 | — | — |
| 2000-01-26 | $10.34 | $14.94 | 522,628 | — | — |
| 2000-01-25 | $10.37 | $14.98 | 170,386 | — | — |
| 2000-01-24 | $10.55 | $15.24 | 248,384 | — | — |
| 2000-01-21 | $10.40 | $15.03 | 109,281 | — | — |
| 2000-01-20 | $10.43 | $15.07 | 119,708 | — | — |
| 2000-01-19 | $10.61 | $15.33 | 213,973 | — | — |
| 2000-01-18 | $10.43 | $15.07 | 106,569 | — | — |
| 2000-01-14 | $10.46 | $15.11 | 60,480 | — | — |
| 2000-01-13 | $10.46 | $15.11 | 77,789 | — | — |
| 2000-01-12 | $10.08 | $14.57 | 68,613 | — | — |
| 2000-01-11 | $10.22 | $14.77 | 137,018 | — | — |
| 2000-01-10 | $10.37 | $14.98 | 147,862 | — | — |
| 2000-01-07 | $10.31 | $14.90 | 142,440 | — | — |
| 2000-01-06 | $10.41 | $15.05 | 222,941 | — | — |
| 2000-01-05 | $10.49 | $15.16 | 106,152 | — | — |
| 2000-01-04 | $10.05 | $14.53 | 187,070 | — | — |
| 2000-01-03 | $10.25 | $14.81 | 274,661 | — | — |