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
- 1988-10-24 to 2026-09-03
- 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 | $10.94 | $38.71 | 5,400 | — | — |
| 2000-12-28 | $11.00 | $38.93 | 8,200 | — | — |
| 2000-12-27 | $10.75 | $38.05 | 10,600 | — | — |
| 2000-12-26 | $11.38 | $37.46 | 24,300 | — | — |
| 2000-12-22 | $11.19 | $36.85 | 15,300 | — | — |
| 2000-12-21 | $11.13 | $36.64 | 10,600 | — | — |
| 2000-12-20 | $11.13 | $36.64 | 2,700 | — | — |
| 2000-12-19 | $11.13 | $36.64 | 12,500 | — | — |
| 2000-12-18 | $10.88 | $35.82 | 10,400 | — | — |
| 2000-12-15 | $11.00 | $36.23 | 6,000 | — | — |
| 2000-12-14 | $10.94 | $36.02 | 6,700 | — | — |
| 2000-12-13 | $10.81 | $35.61 | 5,000 | — | — |
| 2000-12-12 | $10.75 | $35.40 | 6,900 | — | — |
| 2000-12-11 | $10.75 | $35.40 | 7,800 | — | — |
| 2000-12-08 | $10.88 | $35.82 | 7,700 | — | — |
| 2000-12-07 | $10.88 | $35.82 | 1,600 | — | — |
| 2000-12-06 | $10.88 | $35.82 | 500 | — | — |
| 2000-12-05 | $10.75 | $35.40 | 300 | — | — |
| 2000-12-04 | $10.75 | $35.40 | 7,200 | — | — |
| 2000-12-01 | $10.69 | $35.20 | 4,800 | — | — |
| 2000-11-30 | $10.75 | $35.40 | 3,300 | — | — |
| 2000-11-29 | $10.63 | $34.99 | 5,800 | — | — |
| 2000-11-28 | $10.63 | $34.99 | 5,300 | — | — |
| 2000-11-27 | $10.69 | $35.20 | 3,200 | — | — |
| 2000-11-24 | $10.69 | $35.20 | 2,600 | — | — |
| 2000-11-22 | $10.75 | $35.40 | 4,500 | — | — |
| 2000-11-21 | $10.56 | $34.79 | 1,500 | — | — |
| 2000-11-20 | $10.50 | $34.58 | 20,600 | — | — |
| 2000-11-17 | $10.50 | $34.58 | 4,400 | — | — |
| 2000-11-16 | $10.50 | $34.58 | 2,800 | — | — |
| 2000-11-15 | $10.50 | $34.58 | 4,500 | — | — |
| 2000-11-14 | $10.44 | $34.38 | 10,500 | — | — |
| 2000-11-13 | $10.13 | $33.35 | 4,600 | — | — |
| 2000-11-10 | $10.13 | $33.35 | 15,300 | — | — |
| 2000-11-09 | $10.00 | $32.93 | 5,300 | — | — |
| 2000-11-08 | $10.13 | $33.35 | 11,300 | — | — |
| 2000-11-07 | $10.19 | $33.55 | 1,000 | — | — |
| 2000-11-06 | $10.19 | $33.55 | 3,200 | — | — |
| 2000-11-03 | $10.13 | $33.35 | 3,300 | — | — |
| 2000-11-02 | $10.19 | $33.55 | 1,300 | — | — |
| 2000-11-01 | $10.19 | $33.55 | 1,800 | — | — |
| 2000-10-31 | $10.19 | $33.55 | 9,400 | — | — |
| 2000-10-30 | $10.13 | $33.35 | 7,600 | — | — |
| 2000-10-27 | $10.13 | $33.35 | 800 | — | — |
| 2000-10-26 | $10.44 | $33.59 | 17,000 | — | — |
| 2000-10-25 | $10.56 | $33.99 | 1,500 | — | — |
| 2000-10-24 | $10.38 | $33.38 | 0 | — | — |
| 2000-10-23 | $10.38 | $33.38 | 2,200 | — | — |
| 2000-10-20 | $10.44 | $33.59 | 1,700 | — | — |
| 2000-10-19 | $10.44 | $33.59 | 3,600 | — | — |
| 2000-10-18 | $10.31 | $33.18 | 5,200 | — | — |
| 2000-10-17 | $10.38 | $33.38 | 25,500 | — | — |
| 2000-10-16 | $10.75 | $34.59 | 9,300 | — | — |
| 2000-10-13 | $10.69 | $34.39 | 6,300 | — | — |
| 2000-10-12 | $10.63 | $34.19 | 4,900 | — | — |
| 2000-10-11 | $10.63 | $34.19 | 700 | — | — |
| 2000-10-10 | $10.63 | $34.19 | 5,200 | — | — |
| 2000-10-09 | $10.63 | $34.19 | 5,600 | — | — |
| 2000-10-06 | $10.69 | $34.39 | 4,500 | — | — |
| 2000-10-05 | $10.56 | $33.99 | 6,300 | — | — |
| 2000-10-04 | $10.50 | $33.79 | 7,500 | — | — |
| 2000-10-03 | $10.63 | $34.19 | 1,900 | — | — |
| 2000-10-02 | $10.56 | $33.99 | 4,000 | — | — |
| 2000-09-29 | $10.56 | $33.99 | 2,900 | — | — |
| 2000-09-28 | $10.56 | $33.99 | 12,600 | — | — |
| 2000-09-27 | $10.56 | $33.99 | 1,200 | — | — |
| 2000-09-26 | $10.63 | $34.19 | 700 | — | — |
| 2000-09-25 | $10.56 | $33.99 | 1,600 | — | — |
| 2000-09-22 | $10.56 | $33.99 | 13,200 | — | — |
| 2000-09-21 | $10.69 | $34.39 | 1,500 | — | — |
| 2000-09-20 | $10.75 | $34.59 | 5,900 | — | — |
| 2000-09-19 | $10.69 | $34.39 | 5,000 | — | — |
| 2000-09-18 | $10.75 | $34.59 | 1,900 | — | — |
| 2000-09-15 | $10.75 | $34.59 | 1,700 | — | — |
| 2000-09-14 | $10.88 | $34.99 | 4,500 | — | — |
| 2000-09-13 | $10.81 | $34.79 | 6,100 | — | — |
| 2000-09-12 | $10.88 | $34.99 | 2,300 | — | — |
| 2000-09-11 | $10.88 | $34.99 | 4,600 | — | — |
| 2000-09-08 | $10.81 | $34.79 | 5,100 | — | — |
| 2000-09-07 | $10.94 | $35.19 | 3,100 | — | — |
| 2000-09-06 | $10.94 | $35.19 | 3,600 | — | — |
| 2000-09-05 | $10.88 | $34.99 | 9,600 | — | — |
| 2000-09-01 | $10.94 | $35.19 | 2,400 | — | — |
| 2000-08-31 | $10.94 | $35.19 | 2,900 | — | — |
| 2000-08-30 | $11.00 | $35.40 | 6,500 | — | — |
| 2000-08-29 | $10.94 | $35.19 | 2,000 | — | — |
| 2000-08-28 | $10.94 | $35.19 | 3,400 | — | — |
| 2000-08-25 | $10.94 | $35.19 | 1,600 | — | — |
| 2000-08-24 | $10.88 | $34.99 | 4,100 | — | — |
| 2000-08-23 | $10.88 | $34.99 | 12,400 | — | — |
| 2000-08-22 | $10.94 | $35.19 | 13,100 | — | — |
| 2000-08-21 | $11.00 | $35.40 | 6,300 | — | — |
| 2000-08-18 | $10.94 | $35.19 | 9,300 | — | — |
| 2000-08-17 | $10.94 | $35.19 | 9,100 | — | — |
| 2000-08-16 | $10.94 | $35.19 | 38,900 | — | — |
| 2000-08-15 | $10.81 | $34.79 | 11,600 | — | — |
| 2000-08-14 | $10.44 | $33.59 | 11,800 | — | — |
| 2000-08-11 | $10.44 | $33.59 | 5,600 | — | — |
| 2000-08-10 | $10.25 | $32.98 | 5,700 | — | — |
| 2000-08-09 | $10.06 | $32.38 | 17,800 | — | — |
| 2000-08-08 | $10.00 | $32.18 | 2,800 | — | — |
| 2000-08-07 | $10.00 | $32.18 | 16,900 | — | — |
| 2000-08-04 | $10.00 | $32.18 | 2,500 | — | — |
| 2000-08-03 | $10.00 | $32.18 | 5,600 | — | — |
| 2000-08-02 | $10.00 | $32.18 | 2,600 | — | — |
| 2000-08-01 | $9.94 | $31.98 | 5,200 | — | — |
| 2000-07-31 | $9.88 | $31.78 | 1,300 | — | — |
| 2000-07-28 | $9.94 | $31.98 | 5,100 | — | — |
| 2000-07-27 | $9.94 | $31.98 | 8,300 | — | — |
| 2000-07-26 | $10.00 | $31.41 | 5,300 | — | — |
| 2000-07-25 | $10.00 | $31.41 | 10,400 | — | — |
| 2000-07-24 | $9.88 | $31.01 | 2,500 | — | — |
| 2000-07-21 | $9.81 | $30.82 | 1,700 | — | — |
| 2000-07-20 | $9.81 | $30.82 | 9,900 | — | — |
| 2000-07-19 | $9.88 | $31.01 | 1,200 | — | — |
| 2000-07-18 | $9.81 | $30.82 | 3,100 | — | — |
| 2000-07-17 | $9.75 | $30.62 | 2,300 | — | — |
| 2000-07-14 | $9.75 | $30.62 | 1,300 | — | — |
| 2000-07-13 | $9.81 | $30.82 | 5,300 | — | — |
| 2000-07-12 | $9.81 | $30.82 | 11,000 | — | — |
| 2000-07-11 | $9.63 | $30.23 | 9,500 | — | — |
| 2000-07-10 | $9.56 | $30.03 | 10,300 | — | — |
| 2000-07-07 | $9.63 | $30.23 | 7,500 | — | — |
| 2000-07-06 | $9.56 | $30.03 | 3,100 | — | — |
| 2000-07-05 | $9.56 | $30.03 | 5,800 | — | — |
| 2000-07-03 | $9.50 | $29.83 | 800 | — | — |
| 2000-06-30 | $9.44 | $29.64 | 3,800 | — | — |
| 2000-06-29 | $9.44 | $29.64 | 3,100 | — | — |
| 2000-06-28 | $9.50 | $29.83 | 3,200 | — | — |
| 2000-06-27 | $9.50 | $29.83 | 2,800 | — | — |
| 2000-06-26 | $9.44 | $29.64 | 8,600 | — | — |
| 2000-06-23 | $9.56 | $30.03 | 14,600 | — | — |
| 2000-06-22 | $9.50 | $29.83 | 2,300 | — | — |
| 2000-06-21 | $9.50 | $29.83 | 17,100 | — | — |
| 2000-06-20 | $9.63 | $30.23 | 9,500 | — | — |
| 2000-06-19 | $9.69 | $30.42 | 18,000 | — | — |
| 2000-06-16 | $9.75 | $30.62 | 0 | — | — |
| 2000-06-15 | $9.75 | $30.62 | 2,000 | — | — |
| 2000-06-14 | $9.75 | $30.62 | 8,200 | — | — |
| 2000-06-13 | $9.75 | $30.62 | 3,400 | — | — |
| 2000-06-12 | $9.81 | $30.82 | 5,400 | — | — |
| 2000-06-09 | $9.75 | $30.62 | 3,300 | — | — |
| 2000-06-08 | $9.75 | $30.62 | 5,200 | — | — |
| 2000-06-07 | $9.63 | $30.23 | 9,500 | — | — |
| 2000-06-06 | $9.69 | $30.42 | 4,800 | — | — |
| 2000-06-05 | $9.63 | $30.23 | 5,200 | — | — |
| 2000-06-02 | $9.69 | $30.42 | 12,500 | — | — |
| 2000-06-01 | $9.63 | $30.23 | 6,600 | — | — |
| 2000-05-31 | $9.50 | $29.83 | 3,100 | — | — |
| 2000-05-30 | $9.38 | $29.44 | 2,500 | — | — |
| 2000-05-26 | $9.38 | $29.44 | 3,100 | — | — |
| 2000-05-25 | $9.44 | $29.64 | 9,400 | — | — |
| 2000-05-24 | $9.44 | $29.64 | 15,500 | — | — |
| 2000-05-23 | $9.75 | $30.62 | 5,100 | — | — |
| 2000-05-22 | $9.69 | $30.42 | 8,000 | — | — |
| 2000-05-19 | $9.69 | $30.42 | 10,200 | — | — |
| 2000-05-18 | $9.38 | $29.44 | 8,100 | — | — |
| 2000-05-17 | $9.31 | $29.25 | 10,000 | — | — |
| 2000-05-16 | $9.31 | $29.25 | 21,600 | — | — |
| 2000-05-15 | $9.00 | $28.26 | 32,500 | — | — |
| 2000-05-12 | $9.00 | $28.26 | 13,100 | — | — |
| 2000-05-11 | $9.00 | $28.26 | 12,500 | — | — |
| 2000-05-10 | $9.00 | $28.26 | 12,200 | — | — |
| 2000-05-09 | $9.13 | $28.66 | 8,300 | — | — |
| 2000-05-08 | $9.19 | $28.85 | 9,200 | — | — |
| 2000-05-05 | $9.31 | $29.25 | 4,600 | — | — |
| 2000-05-04 | $9.31 | $29.25 | 8,600 | — | — |
| 2000-05-03 | $9.75 | $29.87 | 26,300 | — | — |
| 2000-05-02 | $10.00 | $30.63 | 6,400 | — | — |
| 2000-05-01 | $9.75 | $29.87 | 6,600 | — | — |
| 2000-04-28 | $9.75 | $29.87 | 7,100 | — | — |
| 2000-04-27 | $9.69 | $29.67 | 6,300 | — | — |
| 2000-04-26 | $9.63 | $29.48 | 13,200 | — | — |
| 2000-04-25 | $9.31 | $28.53 | 9,400 | — | — |
| 2000-04-24 | $9.25 | $28.33 | 15,700 | — | — |
| 2000-04-20 | $9.19 | $28.14 | 3,700 | — | — |
| 2000-04-19 | $9.19 | $28.14 | 27,500 | — | — |
| 2000-04-18 | $9.31 | $28.53 | 8,200 | — | — |
| 2000-04-17 | $9.13 | $27.95 | 12,000 | — | — |
| 2000-04-14 | $9.00 | $27.57 | 13,500 | — | — |
| 2000-04-13 | $9.06 | $27.76 | 13,600 | — | — |
| 2000-04-12 | $8.88 | $27.19 | 11,100 | — | — |
| 2000-04-11 | $8.94 | $27.38 | 7,000 | — | — |
| 2000-04-10 | $8.88 | $27.19 | 16,200 | — | — |
| 2000-04-07 | $8.88 | $27.19 | 30,700 | — | — |
| 2000-04-06 | $8.63 | $26.42 | 14,900 | — | — |
| 2000-04-05 | $8.63 | $26.42 | 18,900 | — | — |
| 2000-04-04 | $8.75 | $26.80 | 2,800 | — | — |
| 2000-04-03 | $8.69 | $26.61 | 26,700 | — | — |
| 2000-03-31 | $8.75 | $26.80 | 3,100 | — | — |
| 2000-03-30 | $8.81 | $26.99 | 33,200 | — | — |
| 2000-03-29 | $8.94 | $27.38 | 10,100 | — | — |
| 2000-03-28 | $8.69 | $26.61 | 22,500 | — | — |
| 2000-03-27 | $8.88 | $27.19 | 13,900 | — | — |
| 2000-03-24 | $8.94 | $27.38 | 2,000 | — | — |
| 2000-03-23 | $9.00 | $27.57 | 1,000 | — | — |
| 2000-03-22 | $9.06 | $27.76 | 5,800 | — | — |
| 2000-03-21 | $9.13 | $27.95 | 13,200 | — | — |
| 2000-03-20 | $9.25 | $28.33 | 6,000 | — | — |
| 2000-03-17 | $9.25 | $28.33 | 6,300 | — | — |
| 2000-03-16 | $9.25 | $28.33 | 14,400 | — | — |
| 2000-03-15 | $9.25 | $28.33 | 22,100 | — | — |
| 2000-03-14 | $9.19 | $28.14 | 4,000 | — | — |
| 2000-03-13 | $9.31 | $28.53 | 39,600 | — | — |
| 2000-03-10 | $9.38 | $28.72 | 8,900 | — | — |
| 2000-03-09 | $9.50 | $29.10 | 5,300 | — | — |
| 2000-03-08 | $9.56 | $29.29 | 6,600 | — | — |
| 2000-03-07 | $9.75 | $29.87 | 12,000 | — | — |
| 2000-03-06 | $9.81 | $30.06 | 14,900 | — | — |
| 2000-03-03 | $9.63 | $29.48 | 8,700 | — | — |
| 2000-03-02 | $9.75 | $29.87 | 6,500 | — | — |
| 2000-03-01 | $9.75 | $29.87 | 3,100 | — | — |
| 2000-02-29 | $9.75 | $29.87 | 6,400 | — | — |
| 2000-02-28 | $9.69 | $29.67 | 5,100 | — | — |
| 2000-02-25 | $9.69 | $29.67 | 5,700 | — | — |
| 2000-02-24 | $9.69 | $29.67 | 14,000 | — | — |
| 2000-02-23 | $9.56 | $29.29 | 12,700 | — | — |
| 2000-02-22 | $9.63 | $29.48 | 11,100 | — | — |
| 2000-02-18 | $9.88 | $30.25 | 21,000 | — | — |
| 2000-02-17 | $9.75 | $29.87 | 16,200 | — | — |
| 2000-02-16 | $10.06 | $30.82 | 3,800 | — | — |
| 2000-02-15 | $10.13 | $31.02 | 11,900 | — | — |
| 2000-02-14 | $10.19 | $31.21 | 3,300 | — | — |
| 2000-02-11 | $10.19 | $31.21 | 23,600 | — | — |
| 2000-02-10 | $10.13 | $31.02 | 34,400 | — | — |
| 2000-02-09 | $10.38 | $31.78 | 700 | — | — |
| 2000-02-08 | $10.31 | $31.59 | 14,000 | — | — |
| 2000-02-07 | $10.19 | $31.21 | 7,100 | — | — |
| 2000-02-04 | $10.13 | $31.02 | 16,200 | — | — |
| 2000-02-03 | $10.25 | $31.40 | 7,800 | — | — |
| 2000-02-02 | $10.19 | $31.21 | 26,600 | — | — |
| 2000-02-01 | $10.25 | $31.40 | 5,300 | — | — |
| 2000-01-31 | $10.13 | $31.02 | 2,600 | — | — |
| 2000-01-28 | $10.19 | $31.21 | 3,900 | — | — |
| 2000-01-27 | $10.19 | $31.21 | 7,400 | — | — |
| 2000-01-26 | $10.19 | $31.21 | 6,200 | — | — |
| 2000-01-25 | $10.19 | $31.21 | 5,800 | — | — |
| 2000-01-24 | $10.13 | $31.02 | 12,000 | — | — |
| 2000-01-21 | $10.13 | $31.02 | 9,200 | — | — |
| 2000-01-20 | $10.06 | $30.82 | 19,700 | — | — |
| 2000-01-19 | $10.00 | $30.63 | 14,100 | — | — |
| 2000-01-18 | $10.00 | $30.63 | 13,600 | — | — |
| 2000-01-14 | $9.88 | $30.25 | 2,700 | — | — |
| 2000-01-13 | $9.81 | $30.06 | 16,400 | — | — |
| 2000-01-12 | $9.69 | $29.67 | 5,100 | — | — |
| 2000-01-11 | $9.69 | $29.67 | 1,200 | — | — |
| 2000-01-10 | $9.75 | $29.87 | 6,700 | — | — |
| 2000-01-07 | $9.75 | $29.87 | 7,000 | — | — |
| 2000-01-06 | $9.75 | $29.87 | 14,700 | — | — |
| 2000-01-05 | $9.88 | $30.25 | 5,500 | — | — |
| 2000-01-04 | $9.94 | $30.44 | 8,100 | — | — |
| 2000-01-03 | $10.00 | $30.63 | 14,600 | — | — |