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
- 1984-10-05 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 | $10.48 | $12.96 | 237,200 | — | — |
| 2000-12-28 | $10.36 | $12.80 | 265,600 | — | — |
| 2000-12-27 | $10.36 | $12.80 | 247,600 | — | — |
| 2000-12-26 | $10.09 | $12.48 | 136,000 | — | — |
| 2000-12-22 | $10.02 | $12.38 | 674,000 | — | — |
| 2000-12-21 | $9.72 | $12.01 | 579,600 | — | — |
| 2000-12-20 | $9.63 | $11.90 | 939,200 | — | — |
| 2000-12-19 | $9.70 | $11.99 | 533,600 | — | — |
| 2000-12-18 | $9.69 | $11.97 | 751,200 | — | — |
| 2000-12-15 | $9.66 | $11.94 | 1,032,000 | — | — |
| 2000-12-14 | $9.73 | $12.03 | 202,000 | — | — |
| 2000-12-13 | $10.02 | $12.38 | 1,001,600 | — | — |
| 2000-12-12 | $9.95 | $12.30 | 555,600 | — | — |
| 2000-12-11 | $10.03 | $12.40 | 485,600 | — | — |
| 2000-12-08 | $10.25 | $12.67 | 1,043,200 | — | — |
| 2000-12-07 | $10.25 | $12.67 | 1,941,200 | — | — |
| 2000-12-06 | $10.72 | $13.25 | 739,200 | — | — |
| 2000-12-05 | $10.48 | $12.96 | 1,056,800 | — | — |
| 2000-12-04 | $10.61 | $13.11 | 576,400 | — | — |
| 2000-12-01 | $10.52 | $13.00 | 1,438,000 | — | — |
| 2000-11-30 | $10.89 | $13.46 | 1,246,000 | — | — |
| 2000-11-29 | $10.59 | $13.09 | 431,200 | — | — |
| 2000-11-28 | $10.61 | $13.11 | 493,600 | — | — |
| 2000-11-27 | $10.84 | $13.30 | 423,600 | — | — |
| 2000-11-24 | $10.77 | $13.20 | 439,200 | — | — |
| 2000-11-22 | $10.56 | $12.95 | 635,600 | — | — |
| 2000-11-21 | $10.69 | $13.11 | 914,800 | — | — |
| 2000-11-20 | $10.66 | $13.07 | 800,400 | — | — |
| 2000-11-17 | $10.70 | $13.13 | 1,186,000 | — | — |
| 2000-11-16 | $10.47 | $12.84 | 2,806,400 | — | — |
| 2000-11-15 | $10.58 | $12.97 | 1,967,600 | — | — |
| 2000-11-14 | $10.78 | $13.22 | 630,800 | — | — |
| 2000-11-13 | $10.75 | $13.18 | 1,478,000 | — | — |
| 2000-11-10 | $11.06 | $13.57 | 1,106,000 | — | — |
| 2000-11-09 | $11.06 | $13.57 | 856,400 | — | — |
| 2000-11-08 | $11.00 | $13.49 | 444,800 | — | — |
| 2000-11-07 | $10.95 | $13.43 | 342,000 | — | — |
| 2000-11-06 | $11.22 | $13.76 | 232,800 | — | — |
| 2000-11-03 | $10.97 | $13.45 | 374,000 | — | — |
| 2000-11-02 | $11.19 | $13.72 | 392,400 | — | — |
| 2000-11-01 | $11.11 | $13.62 | 584,000 | — | — |
| 2000-10-31 | $11.22 | $13.76 | 596,000 | — | — |
| 2000-10-30 | $11.11 | $13.62 | 732,400 | — | — |
| 2000-10-27 | $10.83 | $13.28 | 336,400 | — | — |
| 2000-10-26 | $10.89 | $13.36 | 626,400 | — | — |
| 2000-10-25 | $10.55 | $12.93 | 714,800 | — | — |
| 2000-10-24 | $10.41 | $12.76 | 218,400 | — | — |
| 2000-10-23 | $10.25 | $12.57 | 138,800 | — | — |
| 2000-10-20 | $10.20 | $12.51 | 316,000 | — | — |
| 2000-10-19 | $10.31 | $12.65 | 556,800 | — | — |
| 2000-10-18 | $10.13 | $12.42 | 208,000 | — | — |
| 2000-10-17 | $10.08 | $12.36 | 584,400 | — | — |
| 2000-10-16 | $10.41 | $12.76 | 476,800 | — | — |
| 2000-10-13 | $10.48 | $12.86 | 328,000 | — | — |
| 2000-10-12 | $10.44 | $12.80 | 396,000 | — | — |
| 2000-10-11 | $10.56 | $12.95 | 700,800 | — | — |
| 2000-10-10 | $10.89 | $13.36 | 349,200 | — | — |
| 2000-10-09 | $11.17 | $13.70 | 225,600 | — | — |
| 2000-10-06 | $11.06 | $13.57 | 263,200 | — | — |
| 2000-10-05 | $11.28 | $13.84 | 220,400 | — | — |
| 2000-10-04 | $11.58 | $14.20 | 635,200 | — | — |
| 2000-10-03 | $11.23 | $13.78 | 377,200 | — | — |
| 2000-10-02 | $11.11 | $13.62 | 399,600 | — | — |
| 2000-09-29 | $10.81 | $13.26 | 928,800 | — | — |
| 2000-09-28 | $10.55 | $12.93 | 937,200 | — | — |
| 2000-09-27 | $10.53 | $12.92 | 326,800 | — | — |
| 2000-09-26 | $10.61 | $13.01 | 403,600 | — | — |
| 2000-09-25 | $10.80 | $13.24 | 344,400 | — | — |
| 2000-09-22 | $10.61 | $13.01 | 861,600 | — | — |
| 2000-09-21 | $10.81 | $13.26 | 1,575,600 | — | — |
| 2000-09-20 | $10.78 | $13.22 | 2,630,400 | — | — |
| 2000-09-19 | $10.89 | $13.36 | 2,038,000 | — | — |
| 2000-09-18 | $11.63 | $14.26 | 334,400 | — | — |
| 2000-09-15 | $11.95 | $14.66 | 279,600 | — | — |
| 2000-09-14 | $11.93 | $14.63 | 115,200 | — | — |
| 2000-09-13 | $11.97 | $14.68 | 237,600 | — | — |
| 2000-09-12 | $12.03 | $14.75 | 158,400 | — | — |
| 2000-09-11 | $12.08 | $14.81 | 118,400 | — | — |
| 2000-09-08 | $12.17 | $14.93 | 224,400 | — | — |
| 2000-09-07 | $12.11 | $14.85 | 135,200 | — | — |
| 2000-09-06 | $12.02 | $14.74 | 249,600 | — | — |
| 2000-09-05 | $12.11 | $14.85 | 340,400 | — | — |
| 2000-09-01 | $12.00 | $14.72 | 271,600 | — | — |
| 2000-08-31 | $11.98 | $14.70 | 507,200 | — | — |
| 2000-08-30 | $12.14 | $14.89 | 203,200 | — | — |
| 2000-08-29 | $12.22 | $14.98 | 198,400 | — | — |
| 2000-08-28 | $12.33 | $15.03 | 202,400 | — | — |
| 2000-08-25 | $12.33 | $15.03 | 332,800 | — | — |
| 2000-08-24 | $12.47 | $15.20 | 326,000 | — | — |
| 2000-08-23 | $12.39 | $15.10 | 290,800 | — | — |
| 2000-08-22 | $12.44 | $15.16 | 202,400 | — | — |
| 2000-08-21 | $12.52 | $15.26 | 338,400 | — | — |
| 2000-08-18 | $12.30 | $14.99 | 340,000 | — | — |
| 2000-08-17 | $12.16 | $14.82 | 1,070,000 | — | — |
| 2000-08-16 | $12.48 | $15.22 | 680,000 | — | — |
| 2000-08-15 | $12.61 | $15.37 | 789,600 | — | — |
| 2000-08-14 | $12.53 | $15.27 | 182,400 | — | — |
| 2000-08-11 | $12.48 | $15.22 | 277,600 | — | — |
| 2000-08-10 | $12.30 | $14.99 | 452,800 | — | — |
| 2000-08-09 | $12.19 | $14.86 | 386,800 | — | — |
| 2000-08-08 | $12.28 | $14.97 | 534,800 | — | — |
| 2000-08-07 | $12.38 | $15.08 | 314,000 | — | — |
| 2000-08-04 | $12.03 | $14.67 | 437,600 | — | — |
| 2000-08-03 | $12.05 | $14.68 | 902,400 | — | — |
| 2000-08-02 | $12.09 | $14.74 | 927,600 | — | — |
| 2000-08-01 | $12.13 | $14.78 | 516,000 | — | — |
| 2000-07-31 | $12.45 | $15.18 | 458,800 | — | — |
| 2000-07-28 | $12.31 | $15.01 | 315,200 | — | — |
| 2000-07-27 | $12.28 | $14.97 | 441,200 | — | — |
| 2000-07-26 | $12.25 | $14.93 | 274,800 | — | — |
| 2000-07-25 | $12.36 | $15.07 | 307,600 | — | — |
| 2000-07-24 | $12.45 | $15.18 | 437,200 | — | — |
| 2000-07-21 | $12.25 | $14.93 | 480,800 | — | — |
| 2000-07-20 | $12.42 | $15.14 | 324,400 | — | — |
| 2000-07-19 | $12.66 | $15.44 | 592,000 | — | — |
| 2000-07-18 | $12.28 | $14.97 | 396,000 | — | — |
| 2000-07-17 | $12.25 | $14.93 | 95,200 | — | — |
| 2000-07-14 | $12.20 | $14.87 | 248,400 | — | — |
| 2000-07-13 | $12.23 | $14.91 | 220,400 | — | — |
| 2000-07-12 | $12.23 | $14.91 | 395,200 | — | — |
| 2000-07-11 | $12.20 | $14.87 | 177,200 | — | — |
| 2000-07-10 | $12.23 | $14.91 | 344,400 | — | — |
| 2000-07-07 | $12.09 | $14.74 | 136,800 | — | — |
| 2000-07-06 | $12.19 | $14.86 | 351,200 | — | — |
| 2000-07-05 | $12.22 | $14.89 | 298,000 | — | — |
| 2000-07-03 | $11.97 | $14.59 | 98,400 | — | — |
| 2000-06-30 | $11.81 | $14.40 | 312,800 | — | — |
| 2000-06-29 | $11.95 | $14.57 | 350,400 | — | — |
| 2000-06-28 | $12.06 | $14.70 | 185,200 | — | — |
| 2000-06-27 | $12.13 | $14.78 | 765,200 | — | — |
| 2000-06-26 | $11.77 | $14.34 | 199,600 | — | — |
| 2000-06-23 | $11.75 | $14.32 | 279,600 | — | — |
| 2000-06-22 | $11.53 | $14.06 | 703,600 | — | — |
| 2000-06-21 | $11.55 | $14.07 | 250,400 | — | — |
| 2000-06-20 | $11.53 | $14.06 | 374,400 | — | — |
| 2000-06-19 | $11.59 | $14.13 | 585,200 | — | — |
| 2000-06-16 | $11.50 | $14.02 | 1,271,200 | — | — |
| 2000-06-15 | $11.95 | $14.57 | 671,200 | — | — |
| 2000-06-14 | $12.30 | $14.99 | 619,600 | — | — |
| 2000-06-13 | $12.55 | $15.29 | 494,800 | — | — |
| 2000-06-12 | $12.56 | $15.31 | 158,800 | — | — |
| 2000-06-09 | $12.64 | $15.41 | 205,600 | — | — |
| 2000-06-08 | $12.75 | $15.54 | 446,000 | — | — |
| 2000-06-07 | $12.67 | $15.45 | 613,200 | — | — |
| 2000-06-06 | $12.48 | $15.22 | 679,200 | — | — |
| 2000-06-05 | $12.83 | $15.64 | 886,400 | — | — |
| 2000-06-02 | $12.27 | $14.95 | 441,600 | — | — |
| 2000-06-01 | $12.06 | $14.70 | 871,600 | — | — |
| 2000-05-31 | $12.06 | $14.70 | 870,800 | — | — |
| 2000-05-30 | $11.94 | $14.55 | 607,200 | — | — |
| 2000-05-26 | $11.66 | $14.21 | 2,731,200 | — | — |
| 2000-05-25 | $12.52 | $15.16 | 264,800 | — | — |
| 2000-05-24 | $12.91 | $15.64 | 424,000 | — | — |
| 2000-05-23 | $12.81 | $15.52 | 694,000 | — | — |
| 2000-05-22 | $12.45 | $15.09 | 340,400 | — | — |
| 2000-05-19 | $12.77 | $15.47 | 400,400 | — | — |
| 2000-05-18 | $12.42 | $15.05 | 780,000 | — | — |
| 2000-05-17 | $12.44 | $15.07 | 627,600 | — | — |
| 2000-05-16 | $12.73 | $15.43 | 498,800 | — | — |
| 2000-05-15 | $12.63 | $15.30 | 889,200 | — | — |
| 2000-05-12 | $12.34 | $14.96 | 448,400 | — | — |
| 2000-05-11 | $12.55 | $15.20 | 585,200 | — | — |
| 2000-05-10 | $12.41 | $15.03 | 453,600 | — | — |
| 2000-05-09 | $12.56 | $15.22 | 1,029,600 | — | — |
| 2000-05-08 | $12.30 | $14.90 | 668,800 | — | — |
| 2000-05-05 | $12.14 | $14.71 | 563,600 | — | — |
| 2000-05-04 | $11.83 | $14.33 | 388,400 | — | — |
| 2000-05-03 | $11.59 | $14.05 | 448,000 | — | — |
| 2000-05-02 | $11.63 | $14.09 | 449,600 | — | — |
| 2000-05-01 | $11.81 | $14.31 | 200,400 | — | — |
| 2000-04-28 | $11.69 | $14.16 | 430,400 | — | — |
| 2000-04-27 | $11.67 | $14.14 | 408,800 | — | — |
| 2000-04-26 | $11.73 | $14.22 | 544,400 | — | — |
| 2000-04-25 | $11.80 | $14.29 | 481,200 | — | — |
| 2000-04-24 | $11.42 | $13.84 | 317,200 | — | — |
| 2000-04-20 | $11.50 | $13.93 | 496,800 | — | — |
| 2000-04-19 | $11.30 | $13.69 | 310,800 | — | — |
| 2000-04-18 | $11.28 | $13.67 | 395,600 | — | — |
| 2000-04-17 | $11.50 | $13.93 | 754,400 | — | — |
| 2000-04-14 | $11.47 | $13.90 | 947,200 | — | — |
| 2000-04-13 | $12.11 | $14.67 | 790,400 | — | — |
| 2000-04-12 | $11.95 | $14.48 | 3,939,600 | — | — |
| 2000-04-11 | $10.97 | $13.29 | 938,800 | — | — |
| 2000-04-10 | $10.59 | $12.84 | 839,200 | — | — |
| 2000-04-07 | $10.33 | $12.51 | 365,200 | — | — |
| 2000-04-06 | $10.69 | $12.95 | 929,600 | — | — |
| 2000-04-05 | $10.25 | $12.42 | 598,000 | — | — |
| 2000-04-04 | $10.13 | $12.27 | 693,600 | — | — |
| 2000-04-03 | $9.98 | $12.10 | 779,600 | — | — |
| 2000-03-31 | $10.00 | $12.12 | 950,800 | — | — |
| 2000-03-30 | $9.56 | $11.59 | 580,400 | — | — |
| 2000-03-29 | $9.78 | $11.85 | 531,200 | — | — |
| 2000-03-28 | $9.89 | $11.98 | 450,800 | — | — |
| 2000-03-27 | $9.97 | $12.08 | 834,800 | — | — |
| 2000-03-24 | $10.08 | $12.21 | 387,200 | — | — |
| 2000-03-23 | $10.19 | $12.34 | 1,044,800 | — | — |
| 2000-03-22 | $10.14 | $12.29 | 497,600 | — | — |
| 2000-03-21 | $10.33 | $12.51 | 792,800 | — | — |
| 2000-03-20 | $10.39 | $12.59 | 601,600 | — | — |
| 2000-03-17 | $10.22 | $12.38 | 743,200 | — | — |
| 2000-03-16 | $10.36 | $12.55 | 2,442,000 | — | — |
| 2000-03-15 | $10.00 | $12.12 | 577,200 | — | — |
| 2000-03-14 | $9.84 | $11.93 | 724,800 | — | — |
| 2000-03-13 | $9.83 | $11.91 | 1,276,800 | — | — |
| 2000-03-10 | $10.03 | $11.85 | 1,057,600 | — | — |
| 2000-03-09 | $10.19 | $12.04 | 731,200 | — | — |
| 2000-03-08 | $10.13 | $11.96 | 726,000 | — | — |
| 2000-03-07 | $10.09 | $11.92 | 2,481,200 | — | — |
| 2000-03-06 | $10.38 | $12.26 | 768,000 | — | — |
| 2000-03-03 | $10.61 | $12.53 | 724,800 | — | — |
| 2000-03-02 | $10.58 | $12.50 | 764,800 | — | — |
| 2000-03-01 | $10.47 | $12.37 | 391,200 | — | — |
| 2000-02-29 | $10.47 | $12.37 | 1,011,200 | — | — |
| 2000-02-28 | $10.55 | $12.46 | 8,525,600 | — | — |
| 2000-02-25 | $10.33 | $12.20 | 2,162,800 | — | — |
| 2000-02-24 | $10.22 | $12.07 | 1,069,600 | — | — |
| 2000-02-23 | $10.33 | $12.20 | 1,747,600 | — | — |
| 2000-02-22 | $10.42 | $12.22 | 1,248,000 | — | — |
| 2000-02-18 | $10.08 | $11.82 | 1,682,400 | — | — |
| 2000-02-17 | $10.19 | $11.95 | 1,175,600 | — | — |
| 2000-02-16 | $10.27 | $12.04 | 862,400 | — | — |
| 2000-02-15 | $10.33 | $12.11 | 788,000 | — | — |
| 2000-02-14 | $10.30 | $12.08 | 987,200 | — | — |
| 2000-02-11 | $10.13 | $11.88 | 2,038,000 | — | — |
| 2000-02-10 | $9.81 | $11.51 | 1,042,000 | — | — |
| 2000-02-09 | $9.84 | $11.55 | 756,000 | — | — |
| 2000-02-08 | $10.11 | $11.86 | 1,602,400 | — | — |
| 2000-02-07 | $10.14 | $11.89 | 799,600 | — | — |
| 2000-02-04 | $10.27 | $12.04 | 844,400 | — | — |
| 2000-02-03 | $10.39 | $12.19 | 757,600 | — | — |
| 2000-02-02 | $10.59 | $12.43 | 521,600 | — | — |
| 2000-02-01 | $10.47 | $12.28 | 735,200 | — | — |
| 2000-01-31 | $10.44 | $12.24 | 615,200 | — | — |
| 2000-01-28 | $10.39 | $12.19 | 576,000 | — | — |
| 2000-01-27 | $10.56 | $12.39 | 475,600 | — | — |
| 2000-01-26 | $10.67 | $12.52 | 1,172,400 | — | — |
| 2000-01-25 | $10.56 | $12.39 | 1,279,200 | — | — |
| 2000-01-24 | $10.78 | $12.65 | 998,400 | — | — |
| 2000-01-21 | $11.02 | $12.92 | 1,557,600 | — | — |
| 2000-01-20 | $11.22 | $13.16 | 1,224,400 | — | — |
| 2000-01-19 | $11.78 | $13.82 | 1,085,600 | — | — |
| 2000-01-18 | $12.25 | $14.37 | 1,881,200 | — | — |
| 2000-01-14 | $11.36 | $13.32 | 461,200 | — | — |
| 2000-01-13 | $11.48 | $13.47 | 457,200 | — | — |
| 2000-01-12 | $11.48 | $13.47 | 721,600 | — | — |
| 2000-01-11 | $11.09 | $13.01 | 1,422,000 | — | — |
| 2000-01-10 | $11.69 | $13.71 | 954,400 | — | — |
| 2000-01-07 | $11.55 | $13.54 | 2,020,000 | — | — |
| 2000-01-06 | $10.80 | $12.66 | 459,600 | — | — |
| 2000-01-05 | $10.56 | $12.39 | 562,000 | — | — |
| 2000-01-04 | $10.45 | $12.26 | 432,800 | — | — |
| 2000-01-03 | $10.34 | $12.13 | 271,600 | — | — |