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 | $13.05 | $25.28 | 828,665 | — | — |
| 2000-12-28 | $13.39 | $25.93 | 844,877 | — | — |
| 2000-12-27 | $13.37 | $25.90 | 2,256,247 | — | — |
| 2000-12-26 | $12.95 | $25.09 | 928,716 | — | — |
| 2000-12-22 | $12.08 | $23.39 | 444,209 | — | — |
| 2000-12-21 | $12.00 | $23.24 | 417,806 | — | — |
| 2000-12-20 | $11.87 | $23.00 | 572,052 | — | — |
| 2000-12-19 | $12.35 | $23.92 | 667,008 | — | — |
| 2000-12-18 | $12.20 | $23.63 | 618,835 | — | — |
| 2000-12-15 | $11.60 | $22.48 | 1,183,013 | — | — |
| 2000-12-14 | $11.70 | $22.66 | 821,254 | — | — |
| 2000-12-13 | $12.16 | $23.55 | 812,916 | — | — |
| 2000-12-12 | $12.04 | $23.32 | 786,050 | — | — |
| 2000-12-11 | $12.21 | $23.66 | 1,409,054 | — | — |
| 2000-12-08 | $12.17 | $23.58 | 792,535 | — | — |
| 2000-12-07 | $12.09 | $23.42 | 937,980 | — | — |
| 2000-12-06 | $11.91 | $23.08 | 1,371,998 | — | — |
| 2000-12-05 | $11.78 | $22.82 | 1,474,366 | — | — |
| 2000-12-04 | $12.29 | $23.81 | 681,830 | — | — |
| 2000-12-01 | $12.28 | $23.79 | 1,160,316 | — | — |
| 2000-11-30 | $11.82 | $22.90 | 1,382,652 | — | — |
| 2000-11-29 | $12.14 | $23.53 | 1,953,778 | — | — |
| 2000-11-28 | $12.94 | $25.07 | 2,112,192 | — | — |
| 2000-11-27 | $12.86 | $24.91 | 621,151 | — | — |
| 2000-11-24 | $13.01 | $25.20 | 201,492 | — | — |
| 2000-11-22 | $12.86 | $24.91 | 493,308 | — | — |
| 2000-11-21 | $13.07 | $25.33 | 907,409 | — | — |
| 2000-11-20 | $12.68 | $24.57 | 627,636 | — | — |
| 2000-11-17 | $12.67 | $24.55 | 448,841 | — | — |
| 2000-11-16 | $12.82 | $24.83 | 613,740 | — | — |
| 2000-11-15 | $12.64 | $24.49 | 772,618 | — | — |
| 2000-11-14 | $12.32 | $23.87 | 1,241,839 | — | — |
| 2000-11-13 | $12.35 | $23.92 | 1,185,329 | — | — |
| 2000-11-10 | $12.17 | $23.58 | 476,170 | — | — |
| 2000-11-09 | $12.35 | $23.92 | 733,709 | — | — |
| 2000-11-08 | $12.47 | $24.15 | 649,406 | — | — |
| 2000-11-07 | $12.39 | $23.84 | 936,127 | — | — |
| 2000-11-06 | $12.13 | $23.35 | 1,231,649 | — | — |
| 2000-11-03 | $12.52 | $24.10 | 697,579 | — | — |
| 2000-11-02 | $12.41 | $23.89 | 1,100,100 | — | — |
| 2000-11-01 | $12.83 | $24.70 | 1,202,930 | — | — |
| 2000-10-31 | $12.51 | $24.07 | 811,063 | — | — |
| 2000-10-30 | $12.28 | $23.63 | 2,332,675 | — | — |
| 2000-10-27 | $12.20 | $23.48 | 1,467,418 | — | — |
| 2000-10-26 | $12.59 | $24.23 | 1,789,805 | — | — |
| 2000-10-25 | $12.58 | $24.20 | 1,053,317 | — | — |
| 2000-10-24 | $13.09 | $25.19 | 578,537 | — | — |
| 2000-10-23 | $13.43 | $25.84 | 542,407 | — | — |
| 2000-10-20 | $13.78 | $26.51 | 614,666 | — | — |
| 2000-10-19 | $13.45 | $25.89 | 665,155 | — | — |
| 2000-10-18 | $13.48 | $25.94 | 594,286 | — | — |
| 2000-10-17 | $13.86 | $26.67 | 607,718 | — | — |
| 2000-10-16 | $13.64 | $26.25 | 780,029 | — | — |
| 2000-10-13 | $13.75 | $26.46 | 1,263,610 | — | — |
| 2000-10-12 | $14.59 | $28.07 | 1,282,138 | — | — |
| 2000-10-11 | $14.40 | $27.71 | 1,824,082 | — | — |
| 2000-10-10 | $14.06 | $27.06 | 1,515,127 | — | — |
| 2000-10-09 | $13.34 | $25.68 | 542,870 | — | — |
| 2000-10-06 | $13.21 | $25.42 | 849,972 | — | — |
| 2000-10-05 | $13.36 | $25.71 | 1,013,482 | — | — |
| 2000-10-04 | $13.33 | $25.66 | 578,074 | — | — |
| 2000-10-03 | $13.68 | $26.33 | 608,645 | — | — |
| 2000-10-02 | $13.94 | $26.83 | 601,697 | — | — |
| 2000-09-29 | $13.99 | $26.93 | 939,833 | — | — |
| 2000-09-28 | $13.79 | $26.54 | 1,145,957 | — | — |
| 2000-09-27 | $13.90 | $26.75 | 750,847 | — | — |
| 2000-09-26 | $13.75 | $26.46 | 865,721 | — | — |
| 2000-09-25 | $13.49 | $25.97 | 1,446,110 | — | — |
| 2000-09-22 | $13.42 | $25.83 | 603,086 | — | — |
| 2000-09-21 | $13.61 | $26.20 | 881,470 | — | — |
| 2000-09-20 | $14.05 | $27.03 | 882,859 | — | — |
| 2000-09-19 | $14.17 | $27.27 | 1,246,934 | — | — |
| 2000-09-18 | $14.32 | $27.55 | 767,986 | — | — |
| 2000-09-15 | $14.30 | $27.53 | 1,143,641 | — | — |
| 2000-09-14 | $14.14 | $27.22 | 1,056,096 | — | — |
| 2000-09-13 | $13.94 | $26.83 | 964,846 | — | — |
| 2000-09-12 | $14.60 | $28.10 | 869,426 | — | — |
| 2000-09-11 | $14.73 | $28.36 | 1,434,994 | — | — |
| 2000-09-08 | $14.40 | $27.71 | 781,882 | — | — |
| 2000-09-07 | $14.63 | $28.15 | 1,017,187 | — | — |
| 2000-09-06 | $14.72 | $28.33 | 958,824 | — | — |
| 2000-09-05 | $14.42 | $27.76 | 543,334 | — | — |
| 2000-09-01 | $14.52 | $27.94 | 552,134 | — | — |
| 2000-08-31 | $14.41 | $27.73 | 839,318 | — | — |
| 2000-08-30 | $14.61 | $28.12 | 1,107,511 | — | — |
| 2000-08-29 | $14.69 | $28.28 | 1,575,806 | — | — |
| 2000-08-28 | $14.34 | $27.60 | 258,002 | — | — |
| 2000-08-25 | $14.17 | $27.27 | 522,953 | — | — |
| 2000-08-24 | $14.34 | $27.60 | 537,775 | — | — |
| 2000-08-23 | $14.57 | $28.05 | 933,811 | — | — |
| 2000-08-22 | $14.28 | $27.47 | 322,387 | — | — |
| 2000-08-21 | $14.22 | $27.37 | 380,287 | — | — |
| 2000-08-18 | $14.13 | $27.19 | 555,377 | — | — |
| 2000-08-17 | $14.59 | $28.07 | 673,956 | — | — |
| 2000-08-16 | $14.38 | $27.68 | 316,829 | — | — |
| 2000-08-15 | $13.97 | $26.88 | 649,406 | — | — |
| 2000-08-14 | $14.22 | $27.37 | 466,906 | — | — |
| 2000-08-11 | $13.97 | $26.89 | 417,343 | — | — |
| 2000-08-10 | $13.91 | $26.77 | 547,039 | — | — |
| 2000-08-09 | $13.71 | $26.23 | 463,663 | — | — |
| 2000-08-08 | $13.56 | $25.94 | 455,326 | — | — |
| 2000-08-07 | $13.56 | $25.95 | 489,139 | — | — |
| 2000-08-04 | $13.19 | $25.23 | 936,127 | — | — |
| 2000-08-03 | $13.27 | $25.39 | 1,269,168 | — | — |
| 2000-08-02 | $13.38 | $25.60 | 895,366 | — | — |
| 2000-08-01 | $13.34 | $25.53 | 511,836 | — | — |
| 2000-07-31 | $13.01 | $24.89 | 807,358 | — | — |
| 2000-07-28 | $12.94 | $24.76 | 514,152 | — | — |
| 2000-07-27 | $12.93 | $24.73 | 660,060 | — | — |
| 2000-07-26 | $12.51 | $23.93 | 750,384 | — | — |
| 2000-07-25 | $12.10 | $23.16 | 403,447 | — | — |
| 2000-07-24 | $12.31 | $23.54 | 906,946 | — | — |
| 2000-07-21 | $12.39 | $23.70 | 505,814 | — | — |
| 2000-07-20 | $12.80 | $24.50 | 499,330 | — | — |
| 2000-07-19 | $13.09 | $25.04 | 674,882 | — | — |
| 2000-07-18 | $13.14 | $25.14 | 1,413,686 | — | — |
| 2000-07-17 | $12.72 | $24.34 | 515,078 | — | — |
| 2000-07-14 | $12.91 | $24.71 | 343,231 | — | — |
| 2000-07-13 | $12.98 | $24.83 | 698,969 | — | — |
| 2000-07-12 | $13.17 | $25.20 | 1,046,832 | — | — |
| 2000-07-11 | $12.93 | $24.73 | 1,221,458 | — | — |
| 2000-07-10 | $12.60 | $24.11 | 836,539 | — | — |
| 2000-07-07 | $12.37 | $23.67 | 1,006,070 | — | — |
| 2000-07-06 | $12.39 | $23.70 | 957,434 | — | — |
| 2000-07-05 | $12.16 | $23.26 | 1,344,206 | — | — |
| 2000-07-03 | $13.14 | $25.14 | 429,850 | — | — |
| 2000-06-30 | $12.84 | $24.57 | 1,757,381 | — | — |
| 2000-06-29 | $13.47 | $25.76 | 1,529,486 | — | — |
| 2000-06-28 | $13.36 | $25.56 | 866,647 | — | — |
| 2000-06-27 | $13.41 | $25.66 | 1,492,430 | — | — |
| 2000-06-26 | $13.59 | $26.00 | 750,847 | — | — |
| 2000-06-23 | $13.61 | $26.05 | 911,578 | — | — |
| 2000-06-22 | $13.32 | $25.48 | 824,496 | — | — |
| 2000-06-21 | $13.99 | $26.77 | 1,352,544 | — | — |
| 2000-06-20 | $13.59 | $26.00 | 792,998 | — | — |
| 2000-06-19 | $13.66 | $26.13 | 811,063 | — | — |
| 2000-06-16 | $14.06 | $26.90 | 1,187,182 | — | — |
| 2000-06-15 | $13.90 | $26.59 | 994,490 | — | — |
| 2000-06-14 | $13.94 | $26.67 | 760,574 | — | — |
| 2000-06-13 | $13.56 | $25.94 | 581,316 | — | — |
| 2000-06-12 | $13.63 | $26.07 | 623,467 | — | — |
| 2000-06-09 | $13.30 | $25.45 | 488,676 | — | — |
| 2000-06-08 | $13.32 | $25.48 | 353,422 | — | — |
| 2000-06-07 | $13.30 | $25.45 | 1,128,355 | — | — |
| 2000-06-06 | $13.56 | $25.94 | 1,618,421 | — | — |
| 2000-06-05 | $12.99 | $24.86 | 1,292,791 | — | — |
| 2000-06-02 | $13.41 | $25.66 | 1,388,674 | — | — |
| 2000-06-01 | $14.07 | $26.93 | 984,300 | — | — |
| 2000-05-31 | $14.01 | $26.80 | 847,193 | — | — |
| 2000-05-30 | $13.70 | $26.20 | 867,574 | — | — |
| 2000-05-26 | $13.75 | $26.31 | 662,839 | — | — |
| 2000-05-25 | $13.75 | $26.31 | 1,240,450 | — | — |
| 2000-05-24 | $13.92 | $26.64 | 1,257,125 | — | — |
| 2000-05-23 | $13.90 | $26.59 | 774,470 | — | — |
| 2000-05-22 | $13.88 | $26.56 | 1,107,974 | — | — |
| 2000-05-19 | $13.79 | $26.38 | 1,111,680 | — | — |
| 2000-05-18 | $13.67 | $26.15 | 1,135,303 | — | — |
| 2000-05-17 | $13.51 | $25.84 | 728,150 | — | — |
| 2000-05-16 | $13.47 | $25.76 | 1,590,629 | — | — |
| 2000-05-15 | $13.28 | $25.40 | 986,153 | — | — |
| 2000-05-12 | $13.02 | $24.91 | 1,115,849 | — | — |
| 2000-05-11 | $12.85 | $24.58 | 1,738,853 | — | — |
| 2000-05-10 | $12.74 | $24.37 | 1,283,527 | — | — |
| 2000-05-09 | $12.64 | $24.19 | 2,020,942 | — | — |
| 2000-05-08 | $12.85 | $24.58 | 1,489,188 | — | — |
| 2000-05-05 | $12.86 | $24.46 | 1,096,858 | — | — |
| 2000-05-04 | $12.93 | $24.59 | 1,539,214 | — | — |
| 2000-05-03 | $12.52 | $23.82 | 1,229,333 | — | — |
| 2000-05-02 | $12.86 | $24.46 | 1,353,007 | — | — |
| 2000-05-01 | $12.79 | $24.33 | 1,213,121 | — | — |
| 2000-04-28 | $12.74 | $24.23 | 721,666 | — | — |
| 2000-04-27 | $12.85 | $24.43 | 639,679 | — | — |
| 2000-04-26 | $12.76 | $24.28 | 629,952 | — | — |
| 2000-04-25 | $12.76 | $24.28 | 790,682 | — | — |
| 2000-04-24 | $12.63 | $24.02 | 683,683 | — | — |
| 2000-04-20 | $12.75 | $24.25 | 1,361,345 | — | — |
| 2000-04-19 | $12.95 | $24.64 | 670,714 | — | — |
| 2000-04-18 | $12.59 | $23.94 | 1,246,471 | — | — |
| 2000-04-17 | $12.59 | $23.94 | 1,214,510 | — | — |
| 2000-04-14 | $12.59 | $23.94 | 1,191,350 | — | — |
| 2000-04-13 | $12.68 | $24.12 | 728,150 | — | — |
| 2000-04-12 | $12.52 | $23.82 | 602,623 | — | — |
| 2000-04-11 | $12.27 | $23.33 | 718,886 | — | — |
| 2000-04-10 | $12.02 | $22.87 | 2,795,412 | — | — |
| 2000-04-07 | $12.28 | $23.35 | 969,941 | — | — |
| 2000-04-06 | $12.33 | $23.46 | 805,042 | — | — |
| 2000-04-05 | $11.89 | $22.61 | 813,842 | — | — |
| 2000-04-04 | $11.86 | $22.56 | 826,812 | — | — |
| 2000-04-03 | $12.32 | $23.43 | 705,454 | — | — |
| 2000-03-31 | $12.44 | $23.66 | 855,530 | — | — |
| 2000-03-30 | $12.28 | $23.35 | 1,021,356 | — | — |
| 2000-03-29 | $11.98 | $22.79 | 586,874 | — | — |
| 2000-03-28 | $11.50 | $21.87 | 837,002 | — | — |
| 2000-03-27 | $11.46 | $21.79 | 1,492,430 | — | — |
| 2000-03-24 | $11.50 | $21.87 | 998,196 | — | — |
| 2000-03-23 | $11.50 | $21.87 | 811,063 | — | — |
| 2000-03-22 | $11.94 | $22.71 | 950,950 | — | — |
| 2000-03-21 | $12.00 | $22.81 | 1,089,446 | — | — |
| 2000-03-20 | $11.62 | $22.10 | 708,696 | — | — |
| 2000-03-17 | $11.75 | $22.35 | 3,122,894 | — | — |
| 2000-03-16 | $12.47 | $23.71 | 1,499,842 | — | — |
| 2000-03-15 | $11.94 | $22.71 | 1,568,395 | — | — |
| 2000-03-14 | $11.87 | $22.58 | 1,085,741 | — | — |
| 2000-03-13 | $11.97 | $22.76 | 561,862 | — | — |
| 2000-03-10 | $12.13 | $23.07 | 2,008,435 | — | — |
| 2000-03-09 | $12.62 | $24.00 | 870,816 | — | — |
| 2000-03-08 | $12.67 | $24.10 | 2,613,374 | — | — |
| 2000-03-07 | $12.43 | $23.64 | 1,400,254 | — | — |
| 2000-03-06 | $11.51 | $21.89 | 767,522 | — | — |
| 2000-03-03 | $11.54 | $21.94 | 1,268,705 | — | — |
| 2000-03-02 | $11.87 | $22.58 | 704,064 | — | — |
| 2000-03-01 | $11.40 | $21.69 | 898,608 | — | — |
| 2000-02-29 | $10.93 | $20.79 | 1,029,230 | — | — |
| 2000-02-28 | $10.75 | $20.45 | 375,192 | — | — |
| 2000-02-25 | $10.52 | $20.02 | 883,322 | — | — |
| 2000-02-24 | $10.67 | $20.30 | 992,174 | — | — |
| 2000-02-23 | $10.78 | $20.51 | 736,488 | — | — |
| 2000-02-22 | $10.94 | $20.81 | 335,357 | — | — |
| 2000-02-18 | $11.17 | $21.25 | 863,868 | — | — |
| 2000-02-17 | $11.58 | $22.02 | 660,060 | — | — |
| 2000-02-16 | $11.81 | $22.46 | 964,846 | — | — |
| 2000-02-15 | $11.73 | $22.30 | 1,441,478 | — | — |
| 2000-02-14 | $11.29 | $21.48 | 560,935 | — | — |
| 2000-02-11 | $11.31 | $21.51 | 972,257 | — | — |
| 2000-02-10 | $11.64 | $22.15 | 2,404,934 | — | — |
| 2000-02-09 | $11.46 | $21.64 | 2,919,550 | — | — |
| 2000-02-08 | $12.02 | $22.72 | 950,950 | — | — |
| 2000-02-07 | $12.36 | $23.35 | 3,270,655 | — | — |
| 2000-02-04 | $12.00 | $22.66 | 1,204,783 | — | — |
| 2000-02-03 | $12.00 | $22.66 | 1,090,836 | — | — |
| 2000-02-02 | $12.33 | $23.30 | 890,270 | — | — |
| 2000-02-01 | $12.37 | $23.38 | 849,509 | — | — |
| 2000-01-31 | $12.39 | $23.40 | 539,628 | — | — |
| 2000-01-28 | $12.51 | $23.63 | 1,478,534 | — | — |
| 2000-01-27 | $12.20 | $23.05 | 676,272 | — | — |
| 2000-01-26 | $12.89 | $24.35 | 992,174 | — | — |
| 2000-01-25 | $13.09 | $24.73 | 490,066 | — | — |
| 2000-01-24 | $12.94 | $24.45 | 347,863 | — | — |
| 2000-01-21 | $13.37 | $25.26 | 838,392 | — | — |
| 2000-01-20 | $13.33 | $25.19 | 620,225 | — | — |
| 2000-01-19 | $13.43 | $25.37 | 446,062 | — | — |
| 2000-01-18 | $13.56 | $25.62 | 855,067 | — | — |
| 2000-01-14 | $13.28 | $25.09 | 1,512,811 | — | — |
| 2000-01-13 | $13.24 | $25.01 | 1,435,457 | — | — |
| 2000-01-12 | $12.21 | $23.07 | 565,104 | — | — |
| 2000-01-11 | $12.62 | $23.84 | 394,183 | — | — |
| 2000-01-10 | $12.68 | $23.96 | 1,279,822 | — | — |
| 2000-01-07 | $12.90 | $24.37 | 3,914,040 | — | — |
| 2000-01-06 | $12.31 | $23.25 | 2,002,877 | — | — |
| 2000-01-05 | $12.21 | $23.07 | 2,727,322 | — | — |
| 2000-01-04 | $12.18 | $23.02 | 1,530,413 | — | — |
| 2000-01-03 | $12.01 | $22.69 | 1,067,676 | — | — |