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
- 1992-03-17 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 | $14.63 | $18.49 | 30,500 | — | — |
| 2000-12-28 | $14.94 | $18.89 | 31,400 | — | — |
| 2000-12-27 | $14.63 | $18.49 | 17,100 | — | — |
| 2000-12-26 | $15.00 | $18.97 | 6,300 | — | — |
| 2000-12-22 | $14.75 | $18.65 | 22,100 | — | — |
| 2000-12-21 | $14.83 | $18.75 | 18,600 | — | — |
| 2000-12-20 | $15.25 | $19.28 | 66,200 | — | — |
| 2000-12-19 | $15.13 | $19.12 | 44,100 | — | — |
| 2000-12-18 | $15.00 | $18.97 | 42,000 | — | — |
| 2000-12-15 | $14.83 | $18.75 | 66,700 | — | — |
| 2000-12-14 | $14.81 | $18.73 | 12,800 | — | — |
| 2000-12-13 | $14.69 | $18.57 | 11,200 | — | — |
| 2000-12-12 | $14.81 | $18.73 | 18,200 | — | — |
| 2000-12-11 | $14.94 | $18.89 | 43,300 | — | — |
| 2000-12-08 | $14.50 | $18.33 | 12,700 | — | — |
| 2000-12-07 | $14.00 | $17.70 | 20,300 | — | — |
| 2000-12-06 | $14.50 | $18.33 | 30,100 | — | — |
| 2000-12-05 | $14.38 | $18.17 | 22,100 | — | — |
| 2000-12-04 | $14.00 | $17.70 | 31,200 | — | — |
| 2000-12-01 | $14.25 | $18.02 | 19,900 | — | — |
| 2000-11-30 | $14.00 | $17.70 | 53,200 | — | — |
| 2000-11-29 | $13.88 | $17.54 | 50,500 | — | — |
| 2000-11-28 | $14.13 | $17.64 | 45,700 | — | — |
| 2000-11-27 | $14.56 | $18.19 | 30,800 | — | — |
| 2000-11-24 | $14.75 | $18.42 | 7,100 | — | — |
| 2000-11-22 | $14.63 | $18.27 | 35,700 | — | — |
| 2000-11-21 | $14.50 | $18.11 | 14,100 | — | — |
| 2000-11-20 | $14.63 | $18.27 | 11,500 | — | — |
| 2000-11-17 | $14.44 | $18.03 | 25,800 | — | — |
| 2000-11-16 | $14.75 | $18.42 | 15,100 | — | — |
| 2000-11-15 | $14.75 | $18.42 | 3,600 | — | — |
| 2000-11-14 | $14.75 | $18.42 | 25,700 | — | — |
| 2000-11-13 | $14.75 | $18.42 | 32,900 | — | — |
| 2000-11-10 | $14.50 | $18.11 | 13,100 | — | — |
| 2000-11-09 | $14.94 | $18.66 | 17,900 | — | — |
| 2000-11-08 | $14.31 | $17.88 | 17,500 | — | — |
| 2000-11-07 | $14.56 | $18.19 | 19,200 | — | — |
| 2000-11-06 | $14.50 | $18.11 | 14,000 | — | — |
| 2000-11-03 | $15.00 | $18.74 | 33,800 | — | — |
| 2000-11-02 | $14.56 | $18.19 | 21,100 | — | — |
| 2000-11-01 | $14.69 | $18.35 | 42,500 | — | — |
| 2000-10-31 | $15.00 | $18.74 | 60,800 | — | — |
| 2000-10-30 | $14.81 | $18.50 | 83,000 | — | — |
| 2000-10-27 | $14.75 | $18.42 | 64,100 | — | — |
| 2000-10-26 | $14.00 | $17.49 | 43,400 | — | — |
| 2000-10-25 | $13.25 | $16.55 | 43,500 | — | — |
| 2000-10-24 | $13.00 | $16.24 | 36,900 | — | — |
| 2000-10-23 | $13.06 | $16.32 | 39,800 | — | — |
| 2000-10-20 | $13.00 | $16.24 | 12,000 | — | — |
| 2000-10-19 | $13.00 | $16.24 | 15,400 | — | — |
| 2000-10-18 | $12.75 | $15.93 | 32,400 | — | — |
| 2000-10-17 | $12.69 | $15.85 | 15,400 | — | — |
| 2000-10-16 | $12.44 | $15.54 | 54,600 | — | — |
| 2000-10-13 | $12.88 | $16.08 | 80,600 | — | — |
| 2000-10-12 | $12.31 | $15.38 | 150,400 | — | — |
| 2000-10-11 | $12.50 | $15.61 | 84,800 | — | — |
| 2000-10-10 | $12.75 | $15.93 | 49,800 | — | — |
| 2000-10-09 | $12.56 | $15.69 | 6,300 | — | — |
| 2000-10-06 | $12.56 | $15.69 | 367,100 | — | — |
| 2000-10-05 | $12.88 | $16.08 | 683,300 | — | — |
| 2000-10-04 | $11.25 | $14.05 | 16,700 | — | — |
| 2000-10-03 | $11.56 | $14.44 | 45,700 | — | — |
| 2000-10-02 | $11.63 | $14.52 | 42,200 | — | — |
| 2000-09-29 | $12.00 | $14.99 | 283,200 | — | — |
| 2000-09-28 | $10.75 | $13.43 | 90,300 | — | — |
| 2000-09-27 | $10.81 | $13.51 | 251,800 | — | — |
| 2000-09-26 | $11.00 | $13.74 | 86,900 | — | — |
| 2000-09-25 | $11.44 | $14.29 | 228,700 | — | — |
| 2000-09-22 | $11.44 | $14.29 | 40,900 | — | — |
| 2000-09-21 | $11.56 | $14.44 | 12,400 | — | — |
| 2000-09-20 | $11.75 | $14.68 | 19,700 | — | — |
| 2000-09-19 | $11.81 | $14.76 | 27,600 | — | — |
| 2000-09-18 | $12.00 | $14.99 | 115,200 | — | — |
| 2000-09-15 | $11.94 | $14.91 | 65,000 | — | — |
| 2000-09-14 | $12.19 | $15.22 | 53,800 | — | — |
| 2000-09-13 | $11.44 | $14.29 | 22,000 | — | — |
| 2000-09-12 | $11.88 | $14.83 | 30,500 | — | — |
| 2000-09-11 | $11.56 | $14.44 | 31,300 | — | — |
| 2000-09-08 | $11.69 | $14.60 | 24,500 | — | — |
| 2000-09-07 | $11.75 | $14.68 | 32,400 | — | — |
| 2000-09-06 | $11.56 | $14.44 | 15,700 | — | — |
| 2000-09-05 | $11.63 | $14.52 | 9,300 | — | — |
| 2000-09-01 | $11.81 | $14.76 | 26,100 | — | — |
| 2000-08-31 | $11.38 | $14.21 | 35,800 | — | — |
| 2000-08-30 | $11.19 | $13.97 | 42,700 | — | — |
| 2000-08-29 | $11.00 | $13.53 | 85,200 | — | — |
| 2000-08-28 | $11.13 | $13.68 | 53,100 | — | — |
| 2000-08-25 | $11.25 | $13.84 | 20,900 | — | — |
| 2000-08-24 | $11.25 | $13.84 | 27,300 | — | — |
| 2000-08-23 | $11.19 | $13.76 | 206,700 | — | — |
| 2000-08-22 | $11.06 | $13.60 | 21,500 | — | — |
| 2000-08-21 | $11.19 | $13.76 | 26,200 | — | — |
| 2000-08-18 | $11.19 | $13.76 | 33,500 | — | — |
| 2000-08-17 | $11.31 | $13.91 | 9,600 | — | — |
| 2000-08-16 | $11.25 | $13.84 | 26,600 | — | — |
| 2000-08-15 | $11.25 | $13.84 | 31,800 | — | — |
| 2000-08-14 | $10.94 | $13.45 | 31,000 | — | — |
| 2000-08-11 | $10.94 | $13.45 | 40,800 | — | — |
| 2000-08-10 | $11.06 | $13.60 | 44,700 | — | — |
| 2000-08-09 | $11.19 | $13.76 | 66,300 | — | — |
| 2000-08-08 | $11.50 | $14.14 | 48,900 | — | — |
| 2000-08-07 | $11.25 | $13.84 | 54,000 | — | — |
| 2000-08-04 | $10.94 | $13.45 | 26,500 | — | — |
| 2000-08-03 | $10.88 | $13.37 | 70,400 | — | — |
| 2000-08-02 | $11.25 | $13.84 | 89,400 | — | — |
| 2000-08-01 | $10.69 | $13.14 | 19,000 | — | — |
| 2000-07-31 | $11.00 | $13.53 | 50,900 | — | — |
| 2000-07-28 | $10.63 | $13.07 | 106,700 | — | — |
| 2000-07-27 | $11.00 | $13.53 | 90,100 | — | — |
| 2000-07-26 | $9.88 | $12.14 | 21,600 | — | — |
| 2000-07-25 | $9.75 | $11.99 | 44,200 | — | — |
| 2000-07-24 | $10.06 | $12.38 | 17,800 | — | — |
| 2000-07-21 | $10.19 | $12.53 | 26,600 | — | — |
| 2000-07-20 | $10.38 | $12.76 | 34,200 | — | — |
| 2000-07-19 | $10.69 | $13.14 | 166,100 | — | — |
| 2000-07-18 | $10.31 | $12.68 | 37,500 | — | — |
| 2000-07-17 | $10.38 | $12.76 | 84,500 | — | — |
| 2000-07-14 | $10.69 | $13.14 | 23,900 | — | — |
| 2000-07-13 | $10.75 | $13.22 | 19,700 | — | — |
| 2000-07-12 | $10.50 | $12.91 | 33,700 | — | — |
| 2000-07-11 | $10.31 | $12.68 | 12,700 | — | — |
| 2000-07-10 | $10.38 | $12.76 | 7,000 | — | — |
| 2000-07-07 | $10.50 | $12.91 | 29,300 | — | — |
| 2000-07-06 | $10.25 | $12.61 | 23,500 | — | — |
| 2000-07-05 | $10.25 | $12.61 | 39,200 | — | — |
| 2000-07-03 | $10.13 | $12.45 | 30,700 | — | — |
| 2000-06-30 | $10.69 | $13.14 | 202,100 | — | — |
| 2000-06-29 | $9.94 | $12.22 | 54,900 | — | — |
| 2000-06-28 | $10.50 | $12.91 | 54,100 | — | — |
| 2000-06-27 | $10.81 | $13.30 | 56,700 | — | — |
| 2000-06-26 | $10.50 | $12.91 | 95,300 | — | — |
| 2000-06-23 | $10.25 | $12.61 | 74,600 | — | — |
| 2000-06-22 | $9.56 | $11.76 | 72,700 | — | — |
| 2000-06-21 | $10.00 | $12.30 | 84,600 | — | — |
| 2000-06-20 | $9.94 | $12.22 | 44,800 | — | — |
| 2000-06-19 | $10.19 | $12.53 | 51,400 | — | — |
| 2000-06-16 | $10.75 | $13.22 | 122,300 | — | — |
| 2000-06-15 | $10.81 | $13.30 | 91,500 | — | — |
| 2000-06-14 | $10.69 | $13.14 | 13,200 | — | — |
| 2000-06-13 | $10.75 | $13.22 | 28,000 | — | — |
| 2000-06-12 | $10.81 | $13.30 | 39,400 | — | — |
| 2000-06-09 | $10.69 | $13.14 | 13,900 | — | — |
| 2000-06-08 | $10.63 | $13.07 | 29,100 | — | — |
| 2000-06-07 | $10.75 | $13.22 | 58,800 | — | — |
| 2000-06-06 | $10.44 | $12.84 | 90,100 | — | — |
| 2000-06-05 | $10.25 | $12.61 | 61,500 | — | — |
| 2000-06-02 | $10.44 | $12.84 | 35,600 | — | — |
| 2000-06-01 | $10.06 | $12.38 | 27,700 | — | — |
| 2000-05-31 | $9.94 | $12.22 | 30,500 | — | — |
| 2000-05-30 | $9.88 | $12.14 | 16,200 | — | — |
| 2000-05-26 | $10.00 | $12.09 | 41,600 | — | — |
| 2000-05-25 | $9.94 | $12.01 | 54,900 | — | — |
| 2000-05-24 | $9.91 | $11.98 | 58,000 | — | — |
| 2000-05-23 | $9.94 | $12.01 | 79,600 | — | — |
| 2000-05-22 | $9.81 | $11.86 | 45,900 | — | — |
| 2000-05-19 | $9.75 | $11.79 | 23,200 | — | — |
| 2000-05-18 | $9.88 | $11.94 | 41,400 | — | — |
| 2000-05-17 | $9.81 | $11.86 | 16,000 | — | — |
| 2000-05-16 | $10.13 | $12.24 | 20,100 | — | — |
| 2000-05-15 | $10.25 | $12.39 | 39,500 | — | — |
| 2000-05-12 | $10.31 | $12.47 | 18,500 | — | — |
| 2000-05-11 | $10.25 | $12.39 | 44,000 | — | — |
| 2000-05-10 | $10.31 | $12.47 | 21,700 | — | — |
| 2000-05-09 | $10.44 | $12.62 | 37,300 | — | — |
| 2000-05-08 | $10.38 | $12.54 | 15,400 | — | — |
| 2000-05-05 | $10.63 | $12.84 | 36,900 | — | — |
| 2000-05-04 | $10.56 | $12.77 | 27,800 | — | — |
| 2000-05-03 | $10.44 | $12.62 | 33,200 | — | — |
| 2000-05-02 | $10.38 | $12.54 | 21,700 | — | — |
| 2000-05-01 | $10.56 | $12.77 | 14,100 | — | — |
| 2000-04-28 | $10.56 | $12.77 | 10,000 | — | — |
| 2000-04-27 | $10.56 | $12.77 | 53,900 | — | — |
| 2000-04-26 | $10.69 | $12.92 | 53,700 | — | — |
| 2000-04-25 | $10.25 | $12.39 | 77,100 | — | — |
| 2000-04-24 | $10.33 | $12.49 | 74,600 | — | — |
| 2000-04-20 | $10.31 | $12.47 | 173,100 | — | — |
| 2000-04-19 | $12.00 | $14.51 | 12,300 | — | — |
| 2000-04-18 | $12.13 | $14.66 | 17,600 | — | — |
| 2000-04-17 | $12.00 | $14.51 | 45,500 | — | — |
| 2000-04-14 | $11.50 | $13.90 | 42,600 | — | — |
| 2000-04-13 | $11.88 | $14.36 | 30,600 | — | — |
| 2000-04-12 | $12.00 | $14.51 | 47,400 | — | — |
| 2000-04-11 | $12.44 | $15.04 | 13,100 | — | — |
| 2000-04-10 | $12.25 | $14.81 | 33,300 | — | — |
| 2000-04-07 | $13.81 | $16.70 | 14,600 | — | — |
| 2000-04-06 | $13.75 | $16.62 | 14,200 | — | — |
| 2000-04-05 | $14.25 | $17.23 | 10,100 | — | — |
| 2000-04-04 | $14.00 | $16.92 | 64,800 | — | — |
| 2000-04-03 | $14.00 | $16.92 | 14,400 | — | — |
| 2000-03-31 | $14.50 | $17.53 | 27,600 | — | — |
| 2000-03-30 | $14.00 | $16.92 | 64,100 | — | — |
| 2000-03-29 | $14.06 | $17.00 | 16,600 | — | — |
| 2000-03-28 | $14.00 | $16.92 | 17,600 | — | — |
| 2000-03-27 | $14.25 | $17.23 | 7,700 | — | — |
| 2000-03-24 | $14.13 | $17.08 | 7,600 | — | — |
| 2000-03-23 | $15.00 | $18.13 | 30,100 | — | — |
| 2000-03-22 | $15.00 | $18.13 | 6,000 | — | — |
| 2000-03-21 | $14.00 | $16.92 | 6,600 | — | — |
| 2000-03-20 | $14.75 | $17.83 | 17,300 | — | — |
| 2000-03-17 | $15.38 | $18.59 | 76,600 | — | — |
| 2000-03-16 | $14.25 | $17.23 | 24,400 | — | — |
| 2000-03-15 | $13.06 | $15.79 | 29,900 | — | — |
| 2000-03-14 | $12.75 | $15.41 | 10,800 | — | — |
| 2000-03-13 | $12.75 | $15.41 | 9,200 | — | — |
| 2000-03-10 | $13.75 | $16.62 | 42,500 | — | — |
| 2000-03-09 | $14.00 | $16.92 | 10,300 | — | — |
| 2000-03-08 | $13.63 | $16.47 | 29,500 | — | — |
| 2000-03-07 | $13.50 | $16.32 | 26,100 | — | — |
| 2000-03-06 | $13.94 | $16.85 | 11,600 | — | — |
| 2000-03-03 | $14.00 | $16.92 | 29,600 | — | — |
| 2000-03-02 | $15.88 | $19.19 | 63,900 | — | — |
| 2000-03-01 | $12.75 | $15.41 | 14,800 | — | — |
| 2000-02-29 | $13.00 | $15.72 | 30,900 | — | — |
| 2000-02-28 | $11.88 | $14.36 | 8,200 | — | — |
| 2000-02-25 | $12.19 | $14.53 | 30,700 | — | — |
| 2000-02-24 | $12.19 | $14.53 | 22,300 | — | — |
| 2000-02-23 | $13.25 | $15.79 | 9,300 | — | — |
| 2000-02-22 | $13.19 | $15.72 | 11,100 | — | — |
| 2000-02-18 | $13.25 | $15.79 | 15,400 | — | — |
| 2000-02-17 | $14.00 | $16.69 | 7,400 | — | — |
| 2000-02-16 | $13.75 | $16.39 | 15,700 | — | — |
| 2000-02-15 | $14.34 | $17.10 | 11,800 | — | — |
| 2000-02-14 | $13.63 | $16.24 | 9,300 | — | — |
| 2000-02-11 | $13.75 | $16.39 | 9,800 | — | — |
| 2000-02-10 | $13.50 | $16.09 | 10,200 | — | — |
| 2000-02-09 | $13.25 | $15.79 | 26,200 | — | — |
| 2000-02-08 | $13.52 | $16.11 | 26,900 | — | — |
| 2000-02-07 | $13.75 | $16.39 | 8,200 | — | — |
| 2000-02-04 | $13.75 | $16.39 | 3,700 | — | — |
| 2000-02-03 | $13.50 | $16.09 | 53,900 | — | — |
| 2000-02-02 | $13.61 | $16.22 | 19,000 | — | — |
| 2000-02-01 | $13.50 | $16.09 | 19,900 | — | — |
| 2000-01-31 | $14.00 | $16.69 | 30,100 | — | — |
| 2000-01-28 | $13.88 | $16.54 | 3,300 | — | — |
| 2000-01-27 | $13.75 | $16.39 | 10,900 | — | — |
| 2000-01-26 | $15.00 | $17.88 | 200 | — | — |
| 2000-01-25 | $14.56 | $17.36 | 12,600 | — | — |
| 2000-01-24 | $14.13 | $16.84 | 9,100 | — | — |
| 2000-01-21 | $14.63 | $17.43 | 10,500 | — | — |
| 2000-01-20 | $14.63 | $17.43 | 7,900 | — | — |
| 2000-01-19 | $15.31 | $18.25 | 14,100 | — | — |
| 2000-01-18 | $15.13 | $18.03 | 19,100 | — | — |
| 2000-01-14 | $14.75 | $17.58 | 20,600 | — | — |
| 2000-01-13 | $14.75 | $17.58 | 12,400 | — | — |
| 2000-01-12 | $14.75 | $17.58 | 13,300 | — | — |
| 2000-01-11 | $14.75 | $17.58 | 18,900 | — | — |
| 2000-01-10 | $15.38 | $18.33 | 11,800 | — | — |
| 2000-01-07 | $15.75 | $18.77 | 15,600 | — | — |
| 2000-01-06 | $15.00 | $17.88 | 4,300 | — | — |
| 2000-01-05 | $15.56 | $18.55 | 23,400 | — | — |
| 2000-01-04 | $15.19 | $18.10 | 27,700 | — | — |
| 2000-01-03 | $16.00 | $19.07 | 38,500 | — | — |