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 | $15.08 | $37.73 | 66,000 | — | — |
| 2000-12-28 | $15.13 | $37.83 | 49,050 | — | — |
| 2000-12-27 | $14.58 | $36.48 | 49,800 | — | — |
| 2000-12-26 | $14.46 | $36.16 | 34,350 | — | — |
| 2000-12-22 | $14.33 | $35.85 | 38,400 | — | — |
| 2000-12-21 | $14.29 | $35.75 | 18,600 | — | — |
| 2000-12-20 | $14.50 | $36.27 | 17,250 | — | — |
| 2000-12-19 | $14.42 | $36.06 | 38,700 | — | — |
| 2000-12-18 | $14.29 | $35.75 | 24,900 | — | — |
| 2000-12-15 | $14.04 | $35.12 | 48,750 | — | — |
| 2000-12-14 | $14.33 | $35.85 | 12,300 | — | — |
| 2000-12-13 | $14.17 | $35.43 | 12,300 | — | — |
| 2000-12-12 | $14.25 | $35.64 | 24,300 | — | — |
| 2000-12-11 | $14.42 | $36.06 | 15,300 | — | — |
| 2000-12-08 | $14.83 | $37.10 | 57,900 | — | — |
| 2000-12-07 | $14.08 | $35.23 | 14,100 | — | — |
| 2000-12-06 | $14.25 | $35.64 | 28,950 | — | — |
| 2000-12-05 | $14.25 | $35.64 | 39,750 | — | — |
| 2000-12-04 | $14.25 | $35.64 | 23,850 | — | — |
| 2000-12-01 | $14.50 | $36.27 | 10,950 | — | — |
| 2000-11-30 | $14.42 | $36.06 | 24,750 | — | — |
| 2000-11-29 | $14.54 | $36.37 | 7,200 | — | — |
| 2000-11-28 | $14.33 | $35.30 | 49,500 | — | — |
| 2000-11-27 | $14.63 | $36.02 | 23,550 | — | — |
| 2000-11-24 | $14.63 | $36.02 | 9,900 | — | — |
| 2000-11-22 | $14.50 | $35.71 | 15,300 | — | — |
| 2000-11-21 | $14.50 | $35.71 | 31,500 | — | — |
| 2000-11-20 | $14.42 | $35.50 | 10,800 | — | — |
| 2000-11-17 | $14.50 | $35.71 | 4,050 | — | — |
| 2000-11-16 | $14.46 | $35.61 | 26,850 | — | — |
| 2000-11-15 | $14.50 | $35.71 | 8,550 | — | — |
| 2000-11-14 | $14.58 | $35.92 | 12,900 | — | — |
| 2000-11-13 | $14.83 | $36.53 | 15,300 | — | — |
| 2000-11-10 | $14.33 | $35.30 | 14,850 | — | — |
| 2000-11-09 | $14.21 | $34.99 | 28,050 | — | — |
| 2000-11-08 | $14.04 | $34.58 | 50,100 | — | — |
| 2000-11-07 | $14.50 | $35.71 | 34,500 | — | — |
| 2000-11-06 | $14.50 | $35.71 | 17,550 | — | — |
| 2000-11-03 | $14.13 | $34.79 | 14,550 | — | — |
| 2000-11-02 | $14.67 | $36.12 | 29,100 | — | — |
| 2000-11-01 | $14.17 | $34.89 | 14,850 | — | — |
| 2000-10-31 | $14.50 | $35.71 | 45,150 | — | — |
| 2000-10-30 | $14.25 | $35.09 | 15,750 | — | — |
| 2000-10-27 | $14.00 | $34.48 | 42,900 | — | — |
| 2000-10-26 | $14.29 | $35.20 | 25,350 | — | — |
| 2000-10-25 | $13.92 | $34.27 | 34,650 | — | — |
| 2000-10-24 | $13.96 | $34.38 | 30,600 | — | — |
| 2000-10-23 | $13.92 | $34.27 | 25,200 | — | — |
| 2000-10-20 | $13.92 | $34.27 | 26,250 | — | — |
| 2000-10-19 | $14.08 | $34.68 | 19,200 | — | — |
| 2000-10-18 | $14.08 | $34.68 | 21,000 | — | — |
| 2000-10-17 | $13.67 | $33.66 | 35,550 | — | — |
| 2000-10-16 | $14.08 | $34.68 | 26,400 | — | — |
| 2000-10-13 | $14.00 | $34.48 | 28,800 | — | — |
| 2000-10-12 | $13.67 | $33.66 | 13,650 | — | — |
| 2000-10-11 | $13.96 | $34.38 | 11,700 | — | — |
| 2000-10-10 | $13.75 | $33.86 | 17,400 | — | — |
| 2000-10-09 | $13.67 | $33.66 | 32,550 | — | — |
| 2000-10-06 | $13.92 | $34.27 | 35,700 | — | — |
| 2000-10-05 | $13.83 | $34.07 | 20,250 | — | — |
| 2000-10-04 | $14.33 | $35.30 | 31,050 | — | — |
| 2000-10-03 | $14.00 | $34.48 | 60,000 | — | — |
| 2000-10-02 | $13.67 | $33.66 | 46,050 | — | — |
| 2000-09-29 | $15.17 | $37.35 | 99,750 | — | — |
| 2000-09-28 | $14.83 | $36.53 | 56,700 | — | — |
| 2000-09-27 | $13.75 | $33.86 | 37,050 | — | — |
| 2000-09-26 | $13.83 | $34.07 | 32,700 | — | — |
| 2000-09-25 | $14.04 | $34.58 | 33,750 | — | — |
| 2000-09-22 | $13.88 | $34.17 | 58,500 | — | — |
| 2000-09-21 | $13.79 | $33.97 | 64,350 | — | — |
| 2000-09-20 | $13.79 | $33.97 | 56,100 | — | — |
| 2000-09-19 | $13.96 | $34.38 | 107,550 | — | — |
| 2000-09-18 | $13.83 | $34.07 | 68,850 | — | — |
| 2000-09-15 | $13.67 | $33.66 | 74,700 | — | — |
| 2000-09-14 | $13.75 | $33.86 | 54,000 | — | — |
| 2000-09-13 | $13.79 | $33.97 | 78,300 | — | — |
| 2000-09-12 | $13.58 | $33.45 | 45,750 | — | — |
| 2000-09-11 | $13.71 | $33.76 | 36,450 | — | — |
| 2000-09-08 | $13.33 | $32.84 | 40,500 | — | — |
| 2000-09-07 | $13.25 | $32.63 | 44,100 | — | — |
| 2000-09-06 | $13.17 | $32.43 | 81,450 | — | — |
| 2000-09-05 | $13.17 | $32.43 | 48,000 | — | — |
| 2000-09-01 | $13.38 | $32.94 | 49,950 | — | — |
| 2000-08-31 | $13.25 | $32.63 | 7,350 | — | — |
| 2000-08-30 | $13.25 | $32.63 | 36,750 | — | — |
| 2000-08-29 | $13.13 | $31.78 | 24,450 | — | — |
| 2000-08-28 | $13.08 | $31.68 | 44,250 | — | — |
| 2000-08-25 | $13.17 | $31.88 | 25,200 | — | — |
| 2000-08-24 | $13.25 | $32.08 | 27,900 | — | — |
| 2000-08-23 | $13.13 | $31.78 | 12,900 | — | — |
| 2000-08-22 | $13.13 | $31.78 | 21,600 | — | — |
| 2000-08-21 | $13.25 | $32.08 | 34,200 | — | — |
| 2000-08-18 | $13.25 | $32.08 | 7,650 | — | — |
| 2000-08-17 | $13.25 | $32.08 | 22,350 | — | — |
| 2000-08-16 | $13.25 | $32.08 | 19,800 | — | — |
| 2000-08-15 | $13.25 | $32.08 | 24,000 | — | — |
| 2000-08-14 | $13.38 | $32.39 | 50,700 | — | — |
| 2000-08-11 | $13.33 | $32.28 | 26,850 | — | — |
| 2000-08-10 | $12.96 | $31.38 | 37,500 | — | — |
| 2000-08-09 | $13.17 | $31.88 | 16,200 | — | — |
| 2000-08-08 | $13.17 | $31.88 | 46,650 | — | — |
| 2000-08-07 | $13.42 | $32.49 | 17,100 | — | — |
| 2000-08-04 | $13.25 | $32.08 | 14,250 | — | — |
| 2000-08-03 | $13.29 | $32.18 | 76,650 | — | — |
| 2000-08-02 | $13.33 | $32.28 | 61,200 | — | — |
| 2000-08-01 | $13.42 | $32.49 | 22,500 | — | — |
| 2000-07-31 | $13.67 | $33.09 | 22,650 | — | — |
| 2000-07-28 | $13.33 | $32.28 | 14,550 | — | — |
| 2000-07-27 | $13.00 | $31.48 | 7,800 | — | — |
| 2000-07-26 | $13.29 | $32.18 | 22,950 | — | — |
| 2000-07-25 | $13.21 | $31.98 | 30,900 | — | — |
| 2000-07-24 | $13.17 | $31.88 | 45,600 | — | — |
| 2000-07-21 | $13.25 | $32.08 | 26,550 | — | — |
| 2000-07-20 | $13.08 | $31.68 | 18,000 | — | — |
| 2000-07-19 | $13.17 | $31.88 | 6,150 | — | — |
| 2000-07-18 | $13.08 | $31.68 | 78,300 | — | — |
| 2000-07-17 | $13.25 | $32.08 | 11,250 | — | — |
| 2000-07-14 | $13.13 | $31.78 | 14,850 | — | — |
| 2000-07-13 | $13.17 | $31.88 | 35,850 | — | — |
| 2000-07-12 | $12.92 | $31.28 | 31,200 | — | — |
| 2000-07-11 | $12.13 | $29.36 | 76,500 | — | — |
| 2000-07-10 | $13.04 | $31.58 | 17,550 | — | — |
| 2000-07-07 | $13.00 | $31.48 | 18,900 | — | — |
| 2000-07-06 | $13.00 | $31.48 | 26,400 | — | — |
| 2000-07-05 | $12.75 | $30.87 | 33,750 | — | — |
| 2000-07-03 | $12.67 | $30.67 | 20,550 | — | — |
| 2000-06-30 | $13.17 | $31.88 | 30,300 | — | — |
| 2000-06-29 | $13.04 | $31.58 | 21,000 | — | — |
| 2000-06-28 | $13.54 | $32.79 | 20,550 | — | — |
| 2000-06-27 | $13.38 | $32.39 | 56,100 | — | — |
| 2000-06-26 | $13.58 | $32.89 | 13,650 | — | — |
| 2000-06-23 | $13.00 | $31.48 | 24,900 | — | — |
| 2000-06-22 | $13.71 | $33.19 | 62,550 | — | — |
| 2000-06-21 | $14.17 | $34.30 | 46,950 | — | — |
| 2000-06-20 | $13.88 | $33.60 | 63,900 | — | — |
| 2000-06-19 | $13.96 | $33.80 | 33,300 | — | — |
| 2000-06-16 | $13.75 | $33.29 | 72,600 | — | — |
| 2000-06-15 | $13.83 | $33.50 | 22,500 | — | — |
| 2000-06-14 | $13.42 | $32.49 | 27,300 | — | — |
| 2000-06-13 | $13.58 | $32.89 | 45,150 | — | — |
| 2000-06-12 | $13.50 | $32.69 | 19,950 | — | — |
| 2000-06-09 | $13.54 | $32.79 | 25,500 | — | — |
| 2000-06-08 | $13.50 | $32.69 | 20,100 | — | — |
| 2000-06-07 | $13.50 | $32.69 | 24,300 | — | — |
| 2000-06-06 | $13.17 | $31.88 | 43,050 | — | — |
| 2000-06-05 | $13.33 | $32.28 | 54,600 | — | — |
| 2000-06-02 | $13.50 | $32.69 | 76,950 | — | — |
| 2000-06-01 | $12.83 | $31.07 | 33,150 | — | — |
| 2000-05-31 | $12.46 | $30.17 | 46,350 | — | — |
| 2000-05-30 | $12.71 | $30.77 | 33,900 | — | — |
| 2000-05-26 | $12.79 | $30.44 | 14,550 | — | — |
| 2000-05-25 | $12.50 | $29.75 | 21,750 | — | — |
| 2000-05-24 | $12.67 | $30.15 | 51,450 | — | — |
| 2000-05-23 | $12.50 | $29.75 | 62,700 | — | — |
| 2000-05-22 | $12.58 | $29.95 | 47,100 | — | — |
| 2000-05-19 | $12.04 | $28.66 | 27,000 | — | — |
| 2000-05-18 | $12.17 | $28.96 | 71,700 | — | — |
| 2000-05-17 | $12.25 | $29.15 | 132,450 | — | — |
| 2000-05-16 | $12.25 | $29.15 | 39,150 | — | — |
| 2000-05-15 | $12.33 | $29.35 | 17,250 | — | — |
| 2000-05-12 | $12.21 | $29.06 | 36,450 | — | — |
| 2000-05-11 | $12.46 | $29.65 | 42,750 | — | — |
| 2000-05-10 | $12.21 | $29.06 | 29,400 | — | — |
| 2000-05-09 | $12.17 | $28.96 | 26,550 | — | — |
| 2000-05-08 | $12.33 | $29.35 | 25,050 | — | — |
| 2000-05-05 | $12.25 | $29.15 | 26,700 | — | — |
| 2000-05-04 | $12.17 | $28.96 | 25,500 | — | — |
| 2000-05-03 | $12.17 | $28.96 | 31,200 | — | — |
| 2000-05-02 | $12.17 | $28.96 | 36,900 | — | — |
| 2000-05-01 | $12.50 | $29.75 | 45,600 | — | — |
| 2000-04-28 | $12.08 | $28.76 | 34,500 | — | — |
| 2000-04-27 | $12.00 | $28.56 | 35,250 | — | — |
| 2000-04-26 | $11.83 | $28.16 | 24,900 | — | — |
| 2000-04-25 | $11.92 | $28.36 | 52,350 | — | — |
| 2000-04-24 | $11.75 | $27.96 | 34,200 | — | — |
| 2000-04-20 | $11.79 | $28.06 | 76,050 | — | — |
| 2000-04-19 | $11.83 | $28.16 | 26,850 | — | — |
| 2000-04-18 | $11.96 | $28.46 | 85,800 | — | — |
| 2000-04-17 | $11.96 | $28.46 | 35,850 | — | — |
| 2000-04-14 | $11.63 | $27.67 | 63,750 | — | — |
| 2000-04-13 | $11.92 | $28.36 | 25,200 | — | — |
| 2000-04-12 | $11.63 | $27.67 | 30,900 | — | — |
| 2000-04-11 | $11.79 | $28.06 | 75,150 | — | — |
| 2000-04-10 | $12.08 | $28.76 | 28,500 | — | — |
| 2000-04-07 | $12.08 | $28.76 | 88,950 | — | — |
| 2000-04-06 | $11.96 | $28.46 | 32,700 | — | — |
| 2000-04-05 | $11.88 | $28.26 | 25,950 | — | — |
| 2000-04-04 | $11.92 | $28.36 | 68,850 | — | — |
| 2000-04-03 | $11.75 | $27.96 | 11,850 | — | — |
| 2000-03-31 | $11.92 | $28.36 | 55,650 | — | — |
| 2000-03-30 | $11.92 | $28.36 | 28,500 | — | — |
| 2000-03-29 | $11.67 | $27.77 | 36,000 | — | — |
| 2000-03-28 | $11.54 | $27.47 | 64,650 | — | — |
| 2000-03-27 | $11.67 | $27.77 | 36,600 | — | — |
| 2000-03-24 | $11.67 | $27.77 | 23,700 | — | — |
| 2000-03-23 | $11.67 | $27.77 | 52,500 | — | — |
| 2000-03-22 | $11.92 | $28.36 | 22,950 | — | — |
| 2000-03-21 | $11.83 | $28.16 | 67,200 | — | — |
| 2000-03-20 | $11.71 | $27.87 | 29,400 | — | — |
| 2000-03-17 | $11.96 | $28.46 | 28,950 | — | — |
| 2000-03-16 | $12.17 | $28.96 | 41,250 | — | — |
| 2000-03-15 | $11.33 | $26.97 | 80,700 | — | — |
| 2000-03-14 | $11.42 | $27.17 | 54,600 | — | — |
| 2000-03-13 | $11.42 | $27.17 | 33,150 | — | — |
| 2000-03-10 | $11.58 | $27.57 | 64,650 | — | — |
| 2000-03-09 | $11.96 | $28.46 | 51,750 | — | — |
| 2000-03-08 | $11.71 | $27.87 | 32,700 | — | — |
| 2000-03-07 | $11.71 | $27.87 | 33,150 | — | — |
| 2000-03-06 | $12.00 | $28.56 | 13,650 | — | — |
| 2000-03-03 | $11.88 | $28.26 | 26,400 | — | — |
| 2000-03-02 | $11.83 | $28.16 | 21,000 | — | — |
| 2000-03-01 | $12.04 | $28.66 | 17,400 | — | — |
| 2000-02-29 | $11.58 | $27.57 | 79,950 | — | — |
| 2000-02-28 | $11.75 | $27.96 | 67,350 | — | — |
| 2000-02-25 | $12.08 | $28.24 | 76,200 | — | — |
| 2000-02-24 | $11.83 | $27.66 | 13,350 | — | — |
| 2000-02-23 | $12.00 | $28.05 | 38,100 | — | — |
| 2000-02-22 | $12.00 | $28.05 | 55,050 | — | — |
| 2000-02-18 | $11.75 | $27.46 | 25,950 | — | — |
| 2000-02-17 | $12.00 | $28.05 | 16,050 | — | — |
| 2000-02-16 | $12.33 | $28.83 | 29,550 | — | — |
| 2000-02-15 | $12.33 | $28.83 | 60,600 | — | — |
| 2000-02-14 | $12.08 | $28.24 | 61,200 | — | — |
| 2000-02-11 | $11.71 | $27.37 | 74,700 | — | — |
| 2000-02-10 | $11.83 | $27.66 | 114,450 | — | — |
| 2000-02-09 | $12.00 | $28.05 | 32,100 | — | — |
| 2000-02-08 | $12.08 | $28.24 | 38,550 | — | — |
| 2000-02-07 | $12.42 | $29.02 | 15,600 | — | — |
| 2000-02-04 | $12.33 | $28.83 | 36,750 | — | — |
| 2000-02-03 | $12.46 | $29.12 | 26,100 | — | — |
| 2000-02-02 | $12.08 | $28.24 | 23,700 | — | — |
| 2000-02-01 | $12.00 | $28.05 | 51,450 | — | — |
| 2000-01-31 | $12.08 | $28.24 | 75,300 | — | — |
| 2000-01-28 | $12.33 | $28.83 | 37,800 | — | — |
| 2000-01-27 | $12.38 | $28.92 | 83,400 | — | — |
| 2000-01-26 | $12.42 | $29.02 | 26,700 | — | — |
| 2000-01-25 | $12.50 | $29.22 | 42,600 | — | — |
| 2000-01-24 | $12.50 | $29.22 | 30,450 | — | — |
| 2000-01-21 | $12.63 | $29.51 | 59,550 | — | — |
| 2000-01-20 | $12.83 | $30.00 | 26,850 | — | — |
| 2000-01-19 | $12.96 | $30.29 | 78,900 | — | — |
| 2000-01-18 | $13.25 | $30.97 | 22,650 | — | — |
| 2000-01-14 | $13.29 | $31.07 | 8,250 | — | — |
| 2000-01-13 | $13.17 | $30.77 | 14,700 | — | — |
| 2000-01-12 | $12.42 | $29.02 | 23,100 | — | — |
| 2000-01-11 | $12.92 | $30.19 | 34,500 | — | — |
| 2000-01-10 | $13.25 | $30.97 | 61,650 | — | — |
| 2000-01-07 | $13.50 | $31.55 | 30,600 | — | — |
| 2000-01-06 | $13.33 | $31.16 | 18,150 | — | — |
| 2000-01-05 | $13.08 | $30.58 | 15,750 | — | — |
| 2000-01-04 | $12.42 | $29.02 | 45,450 | — | — |
| 2000-01-03 | $13.17 | $30.77 | 39,000 | — | — |