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 | $12.34 | $20.05 | 544,400 | — | — |
| 2000-12-28 | $13.38 | $21.73 | 391,800 | — | — |
| 2000-12-27 | $12.38 | $20.10 | 293,400 | — | — |
| 2000-12-26 | $12.00 | $19.49 | 213,800 | — | — |
| 2000-12-22 | $11.91 | $19.34 | 208,800 | — | — |
| 2000-12-21 | $11.75 | $19.09 | 267,600 | — | — |
| 2000-12-20 | $11.06 | $17.97 | 323,600 | — | — |
| 2000-12-19 | $11.09 | $18.02 | 331,200 | — | — |
| 2000-12-18 | $10.44 | $16.96 | 404,400 | — | — |
| 2000-12-15 | $10.66 | $17.31 | 463,800 | — | — |
| 2000-12-14 | $11.09 | $18.02 | 141,800 | — | — |
| 2000-12-13 | $11.00 | $17.87 | 124,400 | — | — |
| 2000-12-12 | $11.19 | $18.17 | 374,600 | — | — |
| 2000-12-11 | $11.47 | $18.63 | 316,000 | — | — |
| 2000-12-08 | $11.84 | $19.24 | 933,600 | — | — |
| 2000-12-07 | $11.47 | $18.63 | 324,400 | — | — |
| 2000-12-06 | $11.50 | $18.68 | 255,600 | — | — |
| 2000-12-05 | $11.66 | $18.94 | 237,000 | — | — |
| 2000-12-04 | $10.97 | $17.82 | 224,000 | — | — |
| 2000-12-01 | $11.00 | $17.87 | 235,400 | — | — |
| 2000-11-30 | $10.66 | $17.31 | 419,600 | — | — |
| 2000-11-29 | $10.63 | $17.26 | 140,400 | — | — |
| 2000-11-28 | $10.38 | $16.85 | 305,200 | — | — |
| 2000-11-27 | $10.50 | $17.06 | 334,600 | — | — |
| 2000-11-24 | $10.59 | $17.21 | 75,000 | — | — |
| 2000-11-22 | $10.59 | $17.21 | 218,600 | — | — |
| 2000-11-21 | $10.66 | $17.31 | 171,600 | — | — |
| 2000-11-20 | $10.63 | $17.26 | 174,400 | — | — |
| 2000-11-17 | $10.59 | $17.21 | 197,800 | — | — |
| 2000-11-16 | $10.31 | $16.75 | 251,000 | — | — |
| 2000-11-15 | $10.47 | $17.01 | 196,400 | — | — |
| 2000-11-14 | $10.16 | $16.50 | 174,400 | — | — |
| 2000-11-13 | $10.28 | $16.70 | 119,600 | — | — |
| 2000-11-10 | $10.13 | $16.45 | 252,000 | — | — |
| 2000-11-09 | $10.31 | $16.75 | 249,800 | — | — |
| 2000-11-08 | $10.38 | $16.85 | 199,400 | — | — |
| 2000-11-07 | $10.34 | $16.80 | 89,600 | — | — |
| 2000-11-06 | $10.09 | $16.40 | 128,600 | — | — |
| 2000-11-03 | $10.09 | $16.40 | 108,200 | — | — |
| 2000-11-02 | $10.09 | $16.40 | 108,800 | — | — |
| 2000-11-01 | $9.81 | $15.94 | 191,400 | — | — |
| 2000-10-31 | $10.09 | $16.40 | 326,800 | — | — |
| 2000-10-30 | $9.63 | $15.64 | 223,000 | — | — |
| 2000-10-27 | $9.47 | $15.38 | 187,800 | — | — |
| 2000-10-26 | $9.72 | $15.79 | 314,800 | — | — |
| 2000-10-25 | $9.41 | $15.28 | 245,600 | — | — |
| 2000-10-24 | $9.69 | $15.74 | 381,400 | — | — |
| 2000-10-23 | $8.84 | $14.37 | 195,200 | — | — |
| 2000-10-20 | $9.16 | $14.87 | 106,000 | — | — |
| 2000-10-19 | $9.22 | $14.98 | 333,600 | — | — |
| 2000-10-18 | $9.44 | $15.33 | 147,800 | — | — |
| 2000-10-17 | $9.06 | $14.72 | 232,200 | — | — |
| 2000-10-16 | $9.38 | $15.23 | 461,000 | — | — |
| 2000-10-13 | $9.63 | $15.64 | 233,200 | — | — |
| 2000-10-12 | $9.81 | $15.94 | 247,400 | — | — |
| 2000-10-11 | $10.38 | $16.66 | 153,600 | — | — |
| 2000-10-10 | $10.38 | $16.66 | 161,000 | — | — |
| 2000-10-09 | $10.53 | $16.91 | 76,600 | — | — |
| 2000-10-06 | $10.50 | $16.86 | 171,200 | — | — |
| 2000-10-05 | $10.91 | $17.52 | 181,800 | — | — |
| 2000-10-04 | $10.88 | $17.47 | 1,054,200 | — | — |
| 2000-10-03 | $10.47 | $16.81 | 328,800 | — | — |
| 2000-10-02 | $10.66 | $17.12 | 166,000 | — | — |
| 2000-09-29 | $11.03 | $17.72 | 533,200 | — | — |
| 2000-09-28 | $11.72 | $18.82 | 215,400 | — | — |
| 2000-09-27 | $11.34 | $18.22 | 298,800 | — | — |
| 2000-09-26 | $11.06 | $17.77 | 231,400 | — | — |
| 2000-09-25 | $11.53 | $18.52 | 186,200 | — | — |
| 2000-09-22 | $11.78 | $18.92 | 176,800 | — | — |
| 2000-09-21 | $11.97 | $19.22 | 191,200 | — | — |
| 2000-09-20 | $12.59 | $20.23 | 257,600 | — | — |
| 2000-09-19 | $12.47 | $20.03 | 190,800 | — | — |
| 2000-09-18 | $12.16 | $19.52 | 94,200 | — | — |
| 2000-09-15 | $12.59 | $20.23 | 274,600 | — | — |
| 2000-09-14 | $12.91 | $20.73 | 124,600 | — | — |
| 2000-09-13 | $12.91 | $20.73 | 220,400 | — | — |
| 2000-09-12 | $13.16 | $21.13 | 185,600 | — | — |
| 2000-09-11 | $13.50 | $21.68 | 93,200 | — | — |
| 2000-09-08 | $13.38 | $21.48 | 72,800 | — | — |
| 2000-09-07 | $13.63 | $21.88 | 114,000 | — | — |
| 2000-09-06 | $13.66 | $21.93 | 177,000 | — | — |
| 2000-09-05 | $13.69 | $21.98 | 98,800 | — | — |
| 2000-09-01 | $13.72 | $22.03 | 75,600 | — | — |
| 2000-08-31 | $13.91 | $22.34 | 130,000 | — | — |
| 2000-08-30 | $13.81 | $22.19 | 152,400 | — | — |
| 2000-08-29 | $13.91 | $22.34 | 160,200 | — | — |
| 2000-08-28 | $13.84 | $22.24 | 65,600 | — | — |
| 2000-08-25 | $13.94 | $22.39 | 129,800 | — | — |
| 2000-08-24 | $13.84 | $22.24 | 239,800 | — | — |
| 2000-08-23 | $14.19 | $22.79 | 132,600 | — | — |
| 2000-08-22 | $14.66 | $23.54 | 132,600 | — | — |
| 2000-08-21 | $14.59 | $23.44 | 243,400 | — | — |
| 2000-08-18 | $14.66 | $23.54 | 401,600 | — | — |
| 2000-08-17 | $14.69 | $23.59 | 52,600 | — | — |
| 2000-08-16 | $14.78 | $23.74 | 93,000 | — | — |
| 2000-08-15 | $14.69 | $23.59 | 146,200 | — | — |
| 2000-08-14 | $14.75 | $23.69 | 166,800 | — | — |
| 2000-08-11 | $14.66 | $23.54 | 121,000 | — | — |
| 2000-08-10 | $14.44 | $23.19 | 68,200 | — | — |
| 2000-08-09 | $14.31 | $22.99 | 180,400 | — | — |
| 2000-08-08 | $14.53 | $23.34 | 131,800 | — | — |
| 2000-08-07 | $14.41 | $23.14 | 144,000 | — | — |
| 2000-08-04 | $14.63 | $23.49 | 85,800 | — | — |
| 2000-08-03 | $14.63 | $23.49 | 162,400 | — | — |
| 2000-08-02 | $14.66 | $23.54 | 141,600 | — | — |
| 2000-08-01 | $14.31 | $22.99 | 98,200 | — | — |
| 2000-07-31 | $14.50 | $23.29 | 153,600 | — | — |
| 2000-07-28 | $14.16 | $22.74 | 103,800 | — | — |
| 2000-07-27 | $14.06 | $22.59 | 99,400 | — | — |
| 2000-07-26 | $14.22 | $22.84 | 81,000 | — | — |
| 2000-07-25 | $14.16 | $22.74 | 266,200 | — | — |
| 2000-07-24 | $13.72 | $22.03 | 208,600 | — | — |
| 2000-07-21 | $13.81 | $22.19 | 87,600 | — | — |
| 2000-07-20 | $14.44 | $23.19 | 88,400 | — | — |
| 2000-07-19 | $14.25 | $22.89 | 153,000 | — | — |
| 2000-07-18 | $14.09 | $22.64 | 186,200 | — | — |
| 2000-07-17 | $14.22 | $22.84 | 73,000 | — | — |
| 2000-07-14 | $14.31 | $22.99 | 180,800 | — | — |
| 2000-07-13 | $14.56 | $23.39 | 268,000 | — | — |
| 2000-07-12 | $14.25 | $22.89 | 292,400 | — | — |
| 2000-07-11 | $13.94 | $22.20 | 184,200 | — | — |
| 2000-07-10 | $13.59 | $21.65 | 127,800 | — | — |
| 2000-07-07 | $13.50 | $21.50 | 129,600 | — | — |
| 2000-07-06 | $13.88 | $22.10 | 230,000 | — | — |
| 2000-07-05 | $13.25 | $21.10 | 159,000 | — | — |
| 2000-07-03 | $13.69 | $21.80 | 104,200 | — | — |
| 2000-06-30 | $12.74 | $20.29 | 492,200 | — | — |
| 2000-06-29 | $13.59 | $21.65 | 246,000 | — | — |
| 2000-06-28 | $13.38 | $21.30 | 138,800 | — | — |
| 2000-06-27 | $13.53 | $21.55 | 131,200 | — | — |
| 2000-06-26 | $13.47 | $21.45 | 196,400 | — | — |
| 2000-06-23 | $13.59 | $21.65 | 51,200 | — | — |
| 2000-06-22 | $13.66 | $21.75 | 163,800 | — | — |
| 2000-06-21 | $13.78 | $21.95 | 175,400 | — | — |
| 2000-06-20 | $13.81 | $22.00 | 174,200 | — | — |
| 2000-06-19 | $13.94 | $22.20 | 73,200 | — | — |
| 2000-06-16 | $13.91 | $22.15 | 211,200 | — | — |
| 2000-06-15 | $14.13 | $22.50 | 127,200 | — | — |
| 2000-06-14 | $13.75 | $21.90 | 65,400 | — | — |
| 2000-06-13 | $13.88 | $22.10 | 73,000 | — | — |
| 2000-06-12 | $13.78 | $21.95 | 165,400 | — | — |
| 2000-06-09 | $13.75 | $21.90 | 112,600 | — | — |
| 2000-06-08 | $14.03 | $22.35 | 54,000 | — | — |
| 2000-06-07 | $14.31 | $22.79 | 133,600 | — | — |
| 2000-06-06 | $14.59 | $23.24 | 97,800 | — | — |
| 2000-06-05 | $14.28 | $22.74 | 190,600 | — | — |
| 2000-06-02 | $14.41 | $22.94 | 133,800 | — | — |
| 2000-06-01 | $13.88 | $22.10 | 609,000 | — | — |
| 2000-05-31 | $13.44 | $21.40 | 172,600 | — | — |
| 2000-05-30 | $13.41 | $21.35 | 169,400 | — | — |
| 2000-05-26 | $13.44 | $21.40 | 139,000 | — | — |
| 2000-05-25 | $13.78 | $21.95 | 128,400 | — | — |
| 2000-05-24 | $14.13 | $22.50 | 99,200 | — | — |
| 2000-05-23 | $14.06 | $22.40 | 111,800 | — | — |
| 2000-05-22 | $14.34 | $22.84 | 109,600 | — | — |
| 2000-05-19 | $14.16 | $22.55 | 83,200 | — | — |
| 2000-05-18 | $14.34 | $22.84 | 96,800 | — | — |
| 2000-05-17 | $14.44 | $22.99 | 83,600 | — | — |
| 2000-05-16 | $14.72 | $23.44 | 181,000 | — | — |
| 2000-05-15 | $14.66 | $23.34 | 180,200 | — | — |
| 2000-05-12 | $14.56 | $23.19 | 117,200 | — | — |
| 2000-05-11 | $14.50 | $23.09 | 199,600 | — | — |
| 2000-05-10 | $14.38 | $22.89 | 121,600 | — | — |
| 2000-05-09 | $14.47 | $23.04 | 252,800 | — | — |
| 2000-05-08 | $14.25 | $22.69 | 80,200 | — | — |
| 2000-05-05 | $14.63 | $23.29 | 123,600 | — | — |
| 2000-05-04 | $14.34 | $22.84 | 168,600 | — | — |
| 2000-05-03 | $14.09 | $22.45 | 138,200 | — | — |
| 2000-05-02 | $14.31 | $22.79 | 114,800 | — | — |
| 2000-05-01 | $14.59 | $23.24 | 108,800 | — | — |
| 2000-04-28 | $14.84 | $23.64 | 147,800 | — | — |
| 2000-04-27 | $14.75 | $23.49 | 138,400 | — | — |
| 2000-04-26 | $14.84 | $23.64 | 551,800 | — | — |
| 2000-04-25 | $14.66 | $23.34 | 111,000 | — | — |
| 2000-04-24 | $14.72 | $23.44 | 342,200 | — | — |
| 2000-04-20 | $14.44 | $22.99 | 103,600 | — | — |
| 2000-04-19 | $14.47 | $23.04 | 245,800 | — | — |
| 2000-04-18 | $14.41 | $22.94 | 177,200 | — | — |
| 2000-04-17 | $14.09 | $22.45 | 217,800 | — | — |
| 2000-04-14 | $14.06 | $22.40 | 250,600 | — | — |
| 2000-04-13 | $14.50 | $23.09 | 139,000 | — | — |
| 2000-04-12 | $14.44 | $22.99 | 193,600 | — | — |
| 2000-04-11 | $14.38 | $22.71 | 398,400 | — | — |
| 2000-04-10 | $14.06 | $22.21 | 118,600 | — | — |
| 2000-04-07 | $14.06 | $22.21 | 164,600 | — | — |
| 2000-04-06 | $14.09 | $22.26 | 118,800 | — | — |
| 2000-04-05 | $13.97 | $22.07 | 164,400 | — | — |
| 2000-04-04 | $14.19 | $22.41 | 198,200 | — | — |
| 2000-04-03 | $14.44 | $22.81 | 175,600 | — | — |
| 2000-03-31 | $14.47 | $22.85 | 319,800 | — | — |
| 2000-03-30 | $14.25 | $22.51 | 240,200 | — | — |
| 2000-03-29 | $14.09 | $22.26 | 164,800 | — | — |
| 2000-03-28 | $13.94 | $22.02 | 88,600 | — | — |
| 2000-03-27 | $13.97 | $22.07 | 126,400 | — | — |
| 2000-03-24 | $14.56 | $23.00 | 176,800 | — | — |
| 2000-03-23 | $14.81 | $23.40 | 279,200 | — | — |
| 2000-03-22 | $14.47 | $22.85 | 335,400 | — | — |
| 2000-03-21 | $14.00 | $22.11 | 291,600 | — | — |
| 2000-03-20 | $13.66 | $21.57 | 156,400 | — | — |
| 2000-03-17 | $13.22 | $20.88 | 203,600 | — | — |
| 2000-03-16 | $13.75 | $21.72 | 320,000 | — | — |
| 2000-03-15 | $13.34 | $21.08 | 280,200 | — | — |
| 2000-03-14 | $12.75 | $20.14 | 137,600 | — | — |
| 2000-03-13 | $12.84 | $20.29 | 108,200 | — | — |
| 2000-03-10 | $13.06 | $20.63 | 132,400 | — | — |
| 2000-03-09 | $13.06 | $20.63 | 127,800 | — | — |
| 2000-03-08 | $12.78 | $20.19 | 82,600 | — | — |
| 2000-03-07 | $12.38 | $19.55 | 80,000 | — | — |
| 2000-03-06 | $12.59 | $19.89 | 113,000 | — | — |
| 2000-03-03 | $12.84 | $20.29 | 180,800 | — | — |
| 2000-03-02 | $12.72 | $20.09 | 104,200 | — | — |
| 2000-03-01 | $12.75 | $20.14 | 269,800 | — | — |
| 2000-02-29 | $12.41 | $19.60 | 224,400 | — | — |
| 2000-02-28 | $12.41 | $19.60 | 257,600 | — | — |
| 2000-02-25 | $12.44 | $19.65 | 123,200 | — | — |
| 2000-02-24 | $12.34 | $19.50 | 56,000 | — | — |
| 2000-02-23 | $12.78 | $20.19 | 118,000 | — | — |
| 2000-02-22 | $12.72 | $20.09 | 174,400 | — | — |
| 2000-02-18 | $12.63 | $19.94 | 100,000 | — | — |
| 2000-02-17 | $13.03 | $20.58 | 78,400 | — | — |
| 2000-02-16 | $12.84 | $20.29 | 124,400 | — | — |
| 2000-02-15 | $13.16 | $20.78 | 115,800 | — | — |
| 2000-02-14 | $13.06 | $20.63 | 182,800 | — | — |
| 2000-02-11 | $12.84 | $20.29 | 199,200 | — | — |
| 2000-02-10 | $12.78 | $20.19 | 129,800 | — | — |
| 2000-02-09 | $12.94 | $20.44 | 113,800 | — | — |
| 2000-02-08 | $13.16 | $20.78 | 146,000 | — | — |
| 2000-02-07 | $13.38 | $21.13 | 482,400 | — | — |
| 2000-02-04 | $13.34 | $21.08 | 274,200 | — | — |
| 2000-02-03 | $13.28 | $20.98 | 352,000 | — | — |
| 2000-02-02 | $13.22 | $20.88 | 215,400 | — | — |
| 2000-02-01 | $13.44 | $21.23 | 191,600 | — | — |
| 2000-01-31 | $13.47 | $21.28 | 153,400 | — | — |
| 2000-01-28 | $13.75 | $21.72 | 134,600 | — | — |
| 2000-01-27 | $14.00 | $22.11 | 148,400 | — | — |
| 2000-01-26 | $14.00 | $22.11 | 91,200 | — | — |
| 2000-01-25 | $14.00 | $22.11 | 164,400 | — | — |
| 2000-01-24 | $14.03 | $22.16 | 88,200 | — | — |
| 2000-01-21 | $14.53 | $22.95 | 130,000 | — | — |
| 2000-01-20 | $14.59 | $23.05 | 202,800 | — | — |
| 2000-01-19 | $14.81 | $23.40 | 124,200 | — | — |
| 2000-01-18 | $14.50 | $22.90 | 135,000 | — | — |
| 2000-01-14 | $14.53 | $22.95 | 206,200 | — | — |
| 2000-01-13 | $14.78 | $23.35 | 145,000 | — | — |
| 2000-01-12 | $14.69 | $23.20 | 98,800 | — | — |
| 2000-01-11 | $14.91 | $23.36 | 201,200 | — | — |
| 2000-01-10 | $15.28 | $23.95 | 139,000 | — | — |
| 2000-01-07 | $15.13 | $23.70 | 243,800 | — | — |
| 2000-01-06 | $15.03 | $23.56 | 248,800 | — | — |
| 2000-01-05 | $15.00 | $23.51 | 161,800 | — | — |
| 2000-01-04 | $14.97 | $23.46 | 123,800 | — | — |
| 2000-01-03 | $15.19 | $23.80 | 145,000 | — | — |