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
- 1980-03-18 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 | $12.75 | $15.70 | 187,800 | — | — |
| 2000-12-28 | $14.72 | $18.13 | 173,000 | — | — |
| 2000-12-27 | $13.38 | $16.47 | 240,800 | — | — |
| 2000-12-26 | $13.28 | $16.36 | 105,400 | — | — |
| 2000-12-22 | $13.50 | $16.63 | 134,600 | — | — |
| 2000-12-21 | $12.94 | $15.94 | 119,800 | — | — |
| 2000-12-20 | $12.50 | $15.40 | 65,600 | — | — |
| 2000-12-19 | $13.12 | $16.16 | 134,200 | — | — |
| 2000-12-18 | $12.41 | $15.28 | 287,800 | — | — |
| 2000-12-15 | $12.88 | $15.87 | 266,200 | — | — |
| 2000-12-14 | $13.30 | $16.38 | 46,800 | — | — |
| 2000-12-13 | $13.34 | $16.44 | 335,000 | — | — |
| 2000-12-12 | $13.28 | $16.27 | 204,000 | — | — |
| 2000-12-11 | $14.69 | $18.00 | 228,400 | — | — |
| 2000-12-08 | $14.94 | $18.30 | 453,400 | — | — |
| 2000-12-07 | $13.84 | $16.96 | 156,000 | — | — |
| 2000-12-06 | $13.81 | $16.92 | 153,800 | — | — |
| 2000-12-05 | $14.59 | $17.88 | 92,200 | — | — |
| 2000-12-04 | $13.31 | $16.31 | 110,400 | — | — |
| 2000-12-01 | $14.16 | $17.34 | 96,800 | — | — |
| 2000-11-30 | $14.03 | $17.19 | 123,400 | — | — |
| 2000-11-29 | $13.81 | $16.92 | 51,000 | — | — |
| 2000-11-28 | $13.63 | $16.69 | 85,200 | — | — |
| 2000-11-27 | $13.75 | $16.85 | 165,600 | — | — |
| 2000-11-24 | $14.16 | $17.34 | 41,200 | — | — |
| 2000-11-22 | $13.66 | $16.74 | 91,200 | — | — |
| 2000-11-21 | $13.41 | $16.43 | 87,400 | — | — |
| 2000-11-20 | $12.75 | $15.62 | 45,000 | — | — |
| 2000-11-17 | $13.38 | $16.39 | 137,600 | — | — |
| 2000-11-16 | $12.69 | $15.55 | 122,000 | — | — |
| 2000-11-15 | $12.91 | $15.81 | 137,800 | — | — |
| 2000-11-14 | $13.41 | $16.43 | 97,600 | — | — |
| 2000-11-13 | $13.53 | $16.58 | 54,800 | — | — |
| 2000-11-10 | $13.34 | $16.35 | 79,200 | — | — |
| 2000-11-09 | $13.94 | $17.08 | 76,400 | — | — |
| 2000-11-08 | $14.38 | $17.61 | 66,000 | — | — |
| 2000-11-07 | $14.91 | $18.27 | 69,400 | — | — |
| 2000-11-06 | $14.88 | $18.23 | 95,800 | — | — |
| 2000-11-03 | $14.25 | $17.46 | 104,000 | — | — |
| 2000-11-02 | $14.50 | $17.77 | 84,000 | — | — |
| 2000-11-01 | $14.56 | $17.84 | 55,200 | — | — |
| 2000-10-31 | $14.34 | $17.57 | 94,600 | — | — |
| 2000-10-30 | $14.84 | $18.19 | 49,600 | — | — |
| 2000-10-27 | $14.38 | $17.61 | 114,400 | — | — |
| 2000-10-26 | $13.81 | $16.92 | 67,800 | — | — |
| 2000-10-25 | $12.81 | $15.70 | 81,600 | — | — |
| 2000-10-24 | $13.66 | $16.73 | 62,200 | — | — |
| 2000-10-23 | $13.63 | $16.69 | 30,200 | — | — |
| 2000-10-20 | $13.66 | $16.73 | 22,200 | — | — |
| 2000-10-19 | $13.75 | $16.85 | 108,600 | — | — |
| 2000-10-18 | $13.38 | $16.39 | 89,000 | — | — |
| 2000-10-17 | $13.69 | $16.77 | 135,200 | — | — |
| 2000-10-16 | $13.88 | $17.00 | 139,800 | — | — |
| 2000-10-13 | $13.34 | $16.35 | 112,000 | — | — |
| 2000-10-12 | $12.81 | $15.70 | 28,000 | — | — |
| 2000-10-11 | $13.00 | $15.93 | 43,600 | — | — |
| 2000-10-10 | $13.34 | $16.35 | 108,000 | — | — |
| 2000-10-09 | $13.34 | $16.35 | 43,800 | — | — |
| 2000-10-06 | $13.50 | $16.54 | 163,000 | — | — |
| 2000-10-05 | $13.56 | $16.62 | 217,600 | — | — |
| 2000-10-04 | $13.94 | $17.08 | 114,000 | — | — |
| 2000-10-03 | $13.63 | $16.69 | 176,600 | — | — |
| 2000-10-02 | $12.72 | $15.58 | 167,400 | — | — |
| 2000-09-29 | $14.22 | $17.42 | 167,800 | — | — |
| 2000-09-28 | $13.56 | $16.62 | 140,600 | — | — |
| 2000-09-27 | $13.31 | $16.31 | 46,000 | — | — |
| 2000-09-26 | $13.17 | $16.14 | 91,000 | — | — |
| 2000-09-25 | $13.25 | $16.23 | 150,800 | — | — |
| 2000-09-22 | $13.78 | $16.89 | 171,800 | — | — |
| 2000-09-21 | $13.84 | $16.96 | 157,800 | — | — |
| 2000-09-20 | $14.72 | $18.03 | 165,200 | — | — |
| 2000-09-19 | $14.91 | $18.26 | 79,800 | — | — |
| 2000-09-18 | $14.78 | $18.11 | 109,000 | — | — |
| 2000-09-15 | $14.88 | $18.23 | 276,400 | — | — |
| 2000-09-14 | $15.28 | $18.72 | 171,400 | — | — |
| 2000-09-13 | $15.63 | $19.14 | 221,400 | — | — |
| 2000-09-12 | $16.06 | $19.68 | 280,000 | — | — |
| 2000-09-11 | $15.88 | $19.45 | 165,600 | — | — |
| 2000-09-08 | $15.94 | $19.53 | 99,600 | — | — |
| 2000-09-07 | $15.88 | $19.45 | 124,000 | — | — |
| 2000-09-06 | $15.69 | $19.22 | 142,400 | — | — |
| 2000-09-05 | $15.53 | $19.03 | 95,200 | — | — |
| 2000-09-01 | $16.03 | $19.64 | 144,400 | — | — |
| 2000-08-31 | $16.19 | $19.83 | 62,800 | — | — |
| 2000-08-30 | $16.22 | $19.87 | 80,000 | — | — |
| 2000-08-29 | $16.28 | $19.95 | 100,800 | — | — |
| 2000-08-28 | $16.11 | $19.74 | 110,800 | — | — |
| 2000-08-25 | $15.92 | $19.51 | 248,000 | — | — |
| 2000-08-24 | $15.78 | $19.34 | 134,400 | — | — |
| 2000-08-23 | $15.05 | $18.44 | 216,000 | — | — |
| 2000-08-22 | $14.91 | $18.18 | 92,800 | — | — |
| 2000-08-21 | $15.38 | $18.76 | 120,800 | — | — |
| 2000-08-18 | $15.22 | $18.57 | 58,000 | — | — |
| 2000-08-17 | $15.34 | $18.72 | 127,600 | — | — |
| 2000-08-16 | $15.44 | $18.83 | 217,200 | — | — |
| 2000-08-15 | $15.50 | $18.91 | 395,600 | — | — |
| 2000-08-14 | $16.06 | $19.59 | 340,000 | — | — |
| 2000-08-11 | $15.81 | $19.29 | 142,400 | — | — |
| 2000-08-10 | $15.45 | $18.85 | 104,800 | — | — |
| 2000-08-09 | $15.47 | $18.87 | 139,600 | — | — |
| 2000-08-08 | $15.63 | $19.06 | 121,200 | — | — |
| 2000-08-07 | $15.08 | $18.39 | 193,200 | — | — |
| 2000-08-04 | $14.97 | $18.26 | 152,000 | — | — |
| 2000-08-03 | $14.70 | $17.94 | 85,200 | — | — |
| 2000-08-02 | $14.77 | $18.01 | 222,800 | — | — |
| 2000-08-01 | $14.55 | $17.75 | 103,600 | — | — |
| 2000-07-31 | $14.13 | $17.23 | 324,400 | — | — |
| 2000-07-28 | $14.00 | $17.08 | 63,600 | — | — |
| 2000-07-27 | $13.81 | $16.85 | 164,000 | — | — |
| 2000-07-26 | $14.31 | $17.46 | 47,600 | — | — |
| 2000-07-25 | $14.25 | $17.38 | 67,600 | — | — |
| 2000-07-24 | $14.17 | $17.29 | 74,000 | — | — |
| 2000-07-21 | $14.50 | $17.69 | 92,800 | — | — |
| 2000-07-20 | $14.64 | $17.86 | 94,400 | — | — |
| 2000-07-19 | $13.98 | $17.06 | 108,400 | — | — |
| 2000-07-18 | $14.47 | $17.65 | 94,400 | — | — |
| 2000-07-17 | $14.97 | $18.26 | 214,800 | — | — |
| 2000-07-14 | $14.88 | $18.15 | 172,000 | — | — |
| 2000-07-13 | $14.72 | $17.96 | 470,000 | — | — |
| 2000-07-12 | $14.00 | $17.08 | 228,400 | — | — |
| 2000-07-11 | $13.69 | $16.70 | 167,200 | — | — |
| 2000-07-10 | $13.56 | $16.55 | 143,200 | — | — |
| 2000-07-07 | $13.53 | $16.51 | 279,600 | — | — |
| 2000-07-06 | $13.48 | $16.45 | 186,400 | — | — |
| 2000-07-05 | $13.25 | $16.16 | 130,800 | — | — |
| 2000-07-03 | $13.30 | $16.22 | 132,000 | — | — |
| 2000-06-30 | $12.66 | $15.44 | 425,200 | — | — |
| 2000-06-29 | $13.67 | $16.68 | 289,600 | — | — |
| 2000-06-28 | $12.63 | $15.40 | 234,400 | — | — |
| 2000-06-27 | $13.20 | $16.11 | 204,000 | — | — |
| 2000-06-26 | $12.55 | $15.31 | 54,800 | — | — |
| 2000-06-23 | $12.55 | $15.31 | 181,600 | — | — |
| 2000-06-22 | $12.39 | $15.12 | 209,600 | — | — |
| 2000-06-21 | $12.47 | $15.21 | 231,600 | — | — |
| 2000-06-20 | $12.66 | $15.44 | 295,200 | — | — |
| 2000-06-19 | $12.92 | $15.76 | 176,800 | — | — |
| 2000-06-16 | $12.89 | $15.73 | 356,800 | — | — |
| 2000-06-15 | $13.72 | $16.74 | 238,800 | — | — |
| 2000-06-14 | $13.22 | $16.13 | 153,600 | — | — |
| 2000-06-13 | $13.02 | $15.88 | 325,200 | — | — |
| 2000-06-12 | $12.56 | $15.33 | 198,400 | — | — |
| 2000-06-09 | $12.52 | $15.27 | 213,600 | — | — |
| 2000-06-08 | $12.50 | $15.25 | 78,000 | — | — |
| 2000-06-07 | $12.63 | $15.40 | 483,200 | — | — |
| 2000-06-06 | $12.66 | $15.44 | 204,000 | — | — |
| 2000-06-05 | $12.72 | $15.52 | 130,400 | — | — |
| 2000-06-02 | $12.50 | $15.25 | 372,400 | — | — |
| 2000-06-01 | $12.31 | $15.02 | 147,600 | — | — |
| 2000-05-31 | $12.13 | $14.79 | 301,200 | — | — |
| 2000-05-30 | $12.08 | $14.65 | 506,400 | — | — |
| 2000-05-26 | $11.00 | $13.35 | 29,200 | — | — |
| 2000-05-25 | $11.39 | $13.82 | 107,600 | — | — |
| 2000-05-24 | $11.53 | $13.99 | 94,400 | — | — |
| 2000-05-23 | $11.59 | $14.07 | 212,000 | — | — |
| 2000-05-22 | $11.22 | $13.61 | 95,600 | — | — |
| 2000-05-19 | $10.75 | $13.04 | 53,200 | — | — |
| 2000-05-18 | $11.13 | $13.50 | 142,000 | — | — |
| 2000-05-17 | $11.25 | $13.65 | 121,200 | — | — |
| 2000-05-16 | $11.53 | $13.99 | 74,400 | — | — |
| 2000-05-15 | $10.77 | $13.06 | 128,000 | — | — |
| 2000-05-12 | $11.16 | $13.54 | 128,000 | — | — |
| 2000-05-11 | $10.78 | $13.08 | 106,000 | — | — |
| 2000-05-10 | $10.22 | $12.40 | 44,800 | — | — |
| 2000-05-09 | $10.56 | $12.82 | 142,800 | — | — |
| 2000-05-08 | $10.69 | $12.97 | 49,200 | — | — |
| 2000-05-05 | $11.05 | $13.40 | 138,800 | — | — |
| 2000-05-04 | $10.84 | $13.16 | 212,800 | — | — |
| 2000-05-03 | $10.81 | $13.12 | 68,800 | — | — |
| 2000-05-02 | $11.05 | $13.40 | 56,800 | — | — |
| 2000-05-01 | $11.34 | $13.76 | 93,200 | — | — |
| 2000-04-28 | $11.17 | $13.56 | 49,600 | — | — |
| 2000-04-27 | $11.14 | $13.52 | 73,600 | — | — |
| 2000-04-26 | $11.33 | $13.74 | 106,800 | — | — |
| 2000-04-25 | $11.23 | $13.63 | 313,200 | — | — |
| 2000-04-24 | $11.00 | $13.35 | 142,400 | — | — |
| 2000-04-20 | $11.14 | $13.52 | 260,800 | — | — |
| 2000-04-19 | $11.06 | $13.42 | 42,400 | — | — |
| 2000-04-18 | $11.31 | $13.73 | 128,000 | — | — |
| 2000-04-17 | $11.02 | $13.37 | 138,400 | — | — |
| 2000-04-14 | $11.17 | $13.56 | 64,800 | — | — |
| 2000-04-13 | $11.05 | $13.40 | 74,800 | — | — |
| 2000-04-12 | $10.88 | $13.20 | 154,800 | — | — |
| 2000-04-11 | $10.67 | $12.95 | 154,000 | — | — |
| 2000-04-10 | $10.67 | $12.95 | 573,600 | — | — |
| 2000-04-07 | $10.97 | $13.31 | 83,200 | — | — |
| 2000-04-06 | $11.50 | $13.95 | 105,200 | — | — |
| 2000-04-05 | $11.75 | $14.26 | 61,200 | — | — |
| 2000-04-04 | $11.16 | $13.54 | 77,200 | — | — |
| 2000-04-03 | $11.84 | $14.37 | 225,600 | — | — |
| 2000-03-31 | $11.52 | $13.97 | 397,200 | — | — |
| 2000-03-30 | $10.91 | $13.23 | 120,800 | — | — |
| 2000-03-29 | $10.75 | $13.04 | 36,800 | — | — |
| 2000-03-28 | $10.50 | $12.74 | 92,000 | — | — |
| 2000-03-27 | $11.13 | $13.50 | 71,200 | — | — |
| 2000-03-24 | $11.25 | $13.65 | 147,200 | — | — |
| 2000-03-23 | $11.05 | $13.40 | 142,800 | — | — |
| 2000-03-22 | $10.84 | $13.16 | 73,200 | — | — |
| 2000-03-21 | $11.09 | $13.46 | 320,800 | — | — |
| 2000-03-20 | $10.13 | $12.29 | 132,800 | — | — |
| 2000-03-17 | $10.36 | $12.57 | 203,600 | — | — |
| 2000-03-16 | $10.53 | $12.78 | 254,000 | — | — |
| 2000-03-15 | $10.63 | $12.89 | 323,600 | — | — |
| 2000-03-14 | $10.13 | $12.29 | 227,600 | — | — |
| 2000-03-13 | $10.86 | $13.18 | 177,200 | — | — |
| 2000-03-10 | $11.12 | $13.49 | 320,000 | — | — |
| 2000-03-09 | $11.08 | $13.44 | 223,200 | — | — |
| 2000-03-08 | $10.55 | $12.80 | 105,600 | — | — |
| 2000-03-07 | $9.95 | $12.08 | 160,000 | — | — |
| 2000-03-06 | $9.88 | $11.98 | 185,200 | — | — |
| 2000-03-03 | $10.08 | $12.23 | 143,600 | — | — |
| 2000-03-02 | $9.66 | $11.72 | 195,200 | — | — |
| 2000-03-01 | $10.09 | $12.25 | 261,200 | — | — |
| 2000-02-29 | $9.69 | $11.68 | 270,000 | — | — |
| 2000-02-28 | $9.05 | $10.90 | 165,600 | — | — |
| 2000-02-25 | $9.16 | $11.04 | 245,200 | — | — |
| 2000-02-24 | $9.14 | $11.02 | 169,600 | — | — |
| 2000-02-23 | $9.17 | $11.05 | 128,800 | — | — |
| 2000-02-22 | $9.20 | $11.09 | 306,400 | — | — |
| 2000-02-18 | $9.25 | $11.15 | 200,800 | — | — |
| 2000-02-17 | $9.56 | $11.52 | 173,600 | — | — |
| 2000-02-16 | $9.34 | $11.26 | 218,000 | — | — |
| 2000-02-15 | $9.58 | $11.54 | 114,400 | — | — |
| 2000-02-14 | $9.72 | $11.71 | 131,600 | — | — |
| 2000-02-11 | $10.25 | $12.35 | 93,600 | — | — |
| 2000-02-10 | $10.25 | $12.36 | 116,000 | — | — |
| 2000-02-09 | $10.25 | $12.35 | 63,600 | — | — |
| 2000-02-08 | $10.00 | $12.05 | 102,400 | — | — |
| 2000-02-07 | $10.56 | $12.73 | 76,000 | — | — |
| 2000-02-04 | $10.34 | $12.47 | 93,200 | — | — |
| 2000-02-03 | $10.20 | $12.30 | 118,000 | — | — |
| 2000-02-02 | $10.25 | $12.35 | 264,800 | — | — |
| 2000-02-01 | $10.63 | $12.81 | 63,600 | — | — |
| 2000-01-31 | $10.75 | $12.96 | 137,600 | — | — |
| 2000-01-28 | $10.64 | $12.82 | 103,200 | — | — |
| 2000-01-27 | $10.75 | $12.96 | 113,200 | — | — |
| 2000-01-26 | $10.50 | $12.65 | 184,800 | — | — |
| 2000-01-25 | $10.91 | $13.14 | 88,800 | — | — |
| 2000-01-24 | $11.41 | $13.75 | 112,400 | — | — |
| 2000-01-21 | $11.56 | $13.94 | 167,200 | — | — |
| 2000-01-20 | $11.88 | $14.31 | 97,600 | — | — |
| 2000-01-19 | $12.00 | $14.46 | 71,200 | — | — |
| 2000-01-18 | $11.67 | $14.07 | 64,400 | — | — |
| 2000-01-14 | $12.03 | $14.50 | 102,400 | — | — |
| 2000-01-13 | $12.09 | $14.58 | 171,200 | — | — |
| 2000-01-12 | $12.11 | $14.59 | 34,800 | — | — |
| 2000-01-11 | $12.05 | $14.52 | 30,000 | — | — |
| 2000-01-10 | $11.78 | $14.20 | 81,200 | — | — |
| 2000-01-07 | $11.95 | $14.41 | 88,000 | — | — |
| 2000-01-06 | $11.91 | $14.36 | 66,800 | — | — |
| 2000-01-05 | $12.08 | $14.56 | 26,800 | — | — |
| 2000-01-04 | $12.00 | $14.46 | 86,400 | — | — |
| 2000-01-03 | $12.33 | $14.86 | 152,800 | — | — |