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
- 1996-07-03 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 | $16.42 | $18.47 | 139,950 | — | — |
| 2000-12-28 | $15.17 | $17.07 | 19,500 | — | — |
| 2000-12-27 | $14.58 | $16.41 | 49,950 | — | — |
| 2000-12-26 | $14.38 | $16.18 | 19,350 | — | — |
| 2000-12-22 | $14.25 | $16.04 | 64,950 | — | — |
| 2000-12-21 | $14.17 | $15.94 | 20,400 | — | — |
| 2000-12-20 | $14.00 | $15.76 | 83,250 | — | — |
| 2000-12-19 | $14.25 | $16.04 | 54,000 | — | — |
| 2000-12-18 | $13.92 | $15.66 | 46,350 | — | — |
| 2000-12-15 | $13.75 | $15.47 | 81,450 | — | — |
| 2000-12-14 | $13.79 | $15.52 | 253,350 | — | — |
| 2000-12-13 | $13.75 | $15.47 | 121,050 | — | — |
| 2000-12-12 | $13.75 | $15.47 | 19,950 | — | — |
| 2000-12-11 | $13.83 | $15.57 | 29,100 | — | — |
| 2000-12-08 | $13.79 | $15.52 | 28,050 | — | — |
| 2000-12-07 | $13.79 | $15.52 | 22,800 | — | — |
| 2000-12-06 | $13.79 | $15.52 | 17,100 | — | — |
| 2000-12-05 | $13.79 | $15.52 | 24,900 | — | — |
| 2000-12-04 | $13.67 | $15.38 | 58,200 | — | — |
| 2000-12-01 | $13.79 | $15.52 | 29,250 | — | — |
| 2000-11-30 | $13.92 | $15.66 | 30,150 | — | — |
| 2000-11-29 | $14.29 | $16.08 | 71,400 | — | — |
| 2000-11-28 | $14.29 | $16.08 | 84,750 | — | — |
| 2000-11-27 | $14.21 | $15.99 | 67,800 | — | — |
| 2000-11-24 | $14.21 | $15.99 | 19,650 | — | — |
| 2000-11-22 | $14.13 | $15.90 | 79,050 | — | — |
| 2000-11-21 | $14.21 | $15.99 | 75,450 | — | — |
| 2000-11-20 | $14.17 | $15.94 | 25,650 | — | — |
| 2000-11-17 | $14.29 | $16.08 | 21,600 | — | — |
| 2000-11-16 | $14.08 | $15.85 | 53,850 | — | — |
| 2000-11-15 | $14.17 | $15.94 | 27,000 | — | — |
| 2000-11-14 | $14.17 | $15.94 | 25,350 | — | — |
| 2000-11-13 | $14.17 | $15.94 | 18,750 | — | — |
| 2000-11-10 | $14.00 | $15.76 | 52,650 | — | — |
| 2000-11-09 | $14.08 | $15.85 | 10,500 | — | — |
| 2000-11-08 | $14.00 | $15.76 | 50,100 | — | — |
| 2000-11-07 | $14.08 | $15.85 | 42,900 | — | — |
| 2000-11-06 | $14.00 | $15.76 | 22,800 | — | — |
| 2000-11-03 | $13.88 | $15.61 | 13,500 | — | — |
| 2000-11-02 | $13.96 | $15.71 | 16,350 | — | — |
| 2000-11-01 | $13.83 | $15.57 | 27,750 | — | — |
| 2000-10-31 | $13.96 | $15.57 | 22,500 | — | — |
| 2000-10-30 | $13.83 | $15.43 | 11,550 | — | — |
| 2000-10-27 | $13.75 | $15.33 | 10,350 | — | — |
| 2000-10-26 | $14.00 | $15.61 | 56,100 | — | — |
| 2000-10-25 | $13.58 | $15.15 | 64,200 | — | — |
| 2000-10-24 | $13.54 | $15.10 | 7,500 | — | — |
| 2000-10-23 | $13.50 | $15.05 | 10,650 | — | — |
| 2000-10-20 | $13.71 | $15.29 | 11,550 | — | — |
| 2000-10-19 | $13.92 | $15.52 | 35,550 | — | — |
| 2000-10-18 | $13.71 | $15.29 | 5,700 | — | — |
| 2000-10-17 | $13.63 | $15.19 | 24,600 | — | — |
| 2000-10-16 | $13.75 | $15.33 | 12,900 | — | — |
| 2000-10-13 | $13.79 | $15.38 | 28,200 | — | — |
| 2000-10-12 | $12.88 | $14.36 | 30,150 | — | — |
| 2000-10-11 | $13.00 | $14.50 | 27,750 | — | — |
| 2000-10-10 | $12.96 | $14.45 | 12,750 | — | — |
| 2000-10-09 | $13.00 | $14.50 | 11,550 | — | — |
| 2000-10-06 | $12.96 | $14.45 | 10,650 | — | — |
| 2000-10-05 | $13.14 | $14.65 | 54,900 | — | — |
| 2000-10-04 | $13.17 | $14.68 | 38,550 | — | — |
| 2000-10-03 | $13.17 | $14.68 | 24,450 | — | — |
| 2000-10-02 | $13.42 | $14.96 | 29,250 | — | — |
| 2000-09-29 | $13.83 | $15.43 | 49,500 | — | — |
| 2000-09-28 | $14.17 | $15.80 | 33,900 | — | — |
| 2000-09-27 | $14.00 | $15.61 | 60,000 | — | — |
| 2000-09-26 | $13.92 | $15.52 | 17,100 | — | — |
| 2000-09-25 | $13.92 | $15.52 | 26,550 | — | — |
| 2000-09-22 | $14.17 | $15.80 | 33,900 | — | — |
| 2000-09-21 | $13.83 | $15.43 | 14,850 | — | — |
| 2000-09-20 | $13.92 | $15.52 | 18,000 | — | — |
| 2000-09-19 | $14.00 | $15.61 | 31,200 | — | — |
| 2000-09-18 | $13.67 | $15.24 | 31,200 | — | — |
| 2000-09-15 | $13.67 | $15.24 | 44,100 | — | — |
| 2000-09-14 | $13.71 | $15.29 | 4,500 | — | — |
| 2000-09-13 | $13.75 | $15.33 | 30,600 | — | — |
| 2000-09-12 | $13.54 | $15.10 | 21,450 | — | — |
| 2000-09-11 | $13.46 | $15.01 | 43,500 | — | — |
| 2000-09-08 | $13.75 | $15.33 | 24,900 | — | — |
| 2000-09-07 | $13.79 | $15.38 | 36,150 | — | — |
| 2000-09-06 | $13.79 | $15.38 | 64,500 | — | — |
| 2000-09-05 | $13.75 | $15.33 | 87,150 | — | — |
| 2000-09-01 | $13.79 | $15.38 | 64,350 | — | — |
| 2000-08-31 | $13.75 | $15.33 | 83,850 | — | — |
| 2000-08-30 | $13.83 | $15.43 | 77,250 | — | — |
| 2000-08-29 | $13.75 | $15.33 | 22,650 | — | — |
| 2000-08-28 | $13.75 | $15.33 | 210,300 | — | — |
| 2000-08-25 | $13.92 | $15.52 | 162,450 | — | — |
| 2000-08-24 | $13.38 | $14.92 | 57,600 | — | — |
| 2000-08-23 | $13.21 | $14.73 | 15,450 | — | — |
| 2000-08-22 | $13.00 | $14.50 | 149,550 | — | — |
| 2000-08-21 | $12.79 | $14.26 | 6,600 | — | — |
| 2000-08-18 | $12.75 | $14.22 | 14,400 | — | — |
| 2000-08-17 | $12.86 | $14.35 | 26,400 | — | — |
| 2000-08-16 | $12.75 | $14.22 | 13,650 | — | — |
| 2000-08-15 | $12.75 | $14.22 | 15,000 | — | — |
| 2000-08-14 | $12.79 | $14.26 | 28,800 | — | — |
| 2000-08-11 | $12.75 | $14.22 | 49,950 | — | — |
| 2000-08-10 | $12.67 | $14.13 | 9,300 | — | — |
| 2000-08-09 | $12.67 | $14.13 | 106,200 | — | — |
| 2000-08-08 | $12.58 | $14.03 | 20,250 | — | — |
| 2000-08-07 | $12.67 | $14.13 | 17,100 | — | — |
| 2000-08-04 | $12.58 | $14.03 | 28,350 | — | — |
| 2000-08-03 | $12.58 | $14.03 | 51,000 | — | — |
| 2000-08-02 | $12.75 | $14.22 | 22,650 | — | — |
| 2000-08-01 | $12.75 | $14.08 | 44,250 | — | — |
| 2000-07-31 | $12.67 | $13.98 | 46,350 | — | — |
| 2000-07-28 | $12.25 | $13.52 | 14,550 | — | — |
| 2000-07-27 | $12.33 | $13.62 | 51,450 | — | — |
| 2000-07-26 | $12.63 | $13.94 | 53,700 | — | — |
| 2000-07-25 | $12.63 | $13.94 | 192,600 | — | — |
| 2000-07-24 | $12.67 | $13.98 | 48,450 | — | — |
| 2000-07-21 | $12.46 | $13.75 | 16,950 | — | — |
| 2000-07-20 | $12.46 | $13.75 | 45,000 | — | — |
| 2000-07-19 | $12.33 | $13.62 | 8,400 | — | — |
| 2000-07-18 | $12.33 | $13.62 | 28,200 | — | — |
| 2000-07-17 | $12.54 | $13.85 | 8,250 | — | — |
| 2000-07-14 | $12.67 | $13.98 | 28,800 | — | — |
| 2000-07-13 | $12.42 | $13.71 | 18,600 | — | — |
| 2000-07-12 | $12.50 | $13.80 | 9,600 | — | — |
| 2000-07-11 | $12.42 | $13.71 | 7,500 | — | — |
| 2000-07-10 | $12.33 | $13.62 | 15,150 | — | — |
| 2000-07-07 | $12.54 | $13.85 | 132,750 | — | — |
| 2000-07-06 | $12.33 | $13.62 | 28,950 | — | — |
| 2000-07-05 | $12.48 | $13.78 | 12,450 | — | — |
| 2000-07-03 | $12.38 | $13.66 | 7,500 | — | — |
| 2000-06-30 | $12.29 | $13.57 | 40,500 | — | — |
| 2000-06-29 | $12.54 | $13.85 | 50,700 | — | — |
| 2000-06-28 | $12.58 | $13.89 | 119,850 | — | — |
| 2000-06-27 | $12.25 | $13.52 | 9,600 | — | — |
| 2000-06-26 | $12.25 | $13.52 | 75,750 | — | — |
| 2000-06-23 | $12.13 | $13.39 | 74,550 | — | — |
| 2000-06-22 | $12.08 | $13.34 | 77,100 | — | — |
| 2000-06-21 | $12.08 | $13.34 | 7,200 | — | — |
| 2000-06-20 | $12.00 | $13.25 | 32,550 | — | — |
| 2000-06-19 | $12.17 | $13.43 | 19,950 | — | — |
| 2000-06-16 | $12.00 | $13.25 | 88,800 | — | — |
| 2000-06-15 | $12.00 | $13.25 | 120,300 | — | — |
| 2000-06-14 | $11.88 | $13.11 | 27,600 | — | — |
| 2000-06-13 | $11.88 | $13.11 | 19,800 | — | — |
| 2000-06-12 | $11.88 | $13.11 | 56,250 | — | — |
| 2000-06-09 | $11.79 | $13.02 | 28,500 | — | — |
| 2000-06-08 | $11.67 | $12.88 | 43,200 | — | — |
| 2000-06-07 | $11.63 | $12.83 | 27,750 | — | — |
| 2000-06-06 | $11.63 | $12.83 | 30,150 | — | — |
| 2000-06-05 | $11.58 | $12.79 | 35,400 | — | — |
| 2000-06-02 | $11.54 | $12.74 | 68,550 | — | — |
| 2000-06-01 | $11.50 | $12.70 | 38,850 | — | — |
| 2000-05-31 | $11.29 | $12.47 | 54,000 | — | — |
| 2000-05-30 | $11.50 | $12.70 | 24,600 | — | — |
| 2000-05-26 | $11.46 | $12.65 | 42,300 | — | — |
| 2000-05-25 | $11.42 | $12.60 | 30,450 | — | — |
| 2000-05-24 | $11.42 | $12.60 | 55,050 | — | — |
| 2000-05-23 | $11.21 | $12.37 | 83,400 | — | — |
| 2000-05-22 | $11.33 | $12.51 | 104,250 | — | — |
| 2000-05-19 | $11.25 | $12.42 | 96,900 | — | — |
| 2000-05-18 | $11.13 | $12.28 | 64,800 | — | — |
| 2000-05-17 | $11.08 | $12.24 | 59,550 | — | — |
| 2000-05-16 | $11.25 | $12.42 | 133,950 | — | — |
| 2000-05-15 | $11.33 | $12.51 | 166,500 | — | — |
| 2000-05-12 | $11.17 | $12.33 | 230,700 | — | — |
| 2000-05-11 | $11.33 | $12.51 | 24,150 | — | — |
| 2000-05-10 | $11.04 | $12.19 | 45,000 | — | — |
| 2000-05-09 | $11.04 | $12.19 | 42,300 | — | — |
| 2000-05-08 | $11.08 | $12.24 | 55,200 | — | — |
| 2000-05-05 | $11.04 | $12.19 | 184,950 | — | — |
| 2000-05-04 | $11.00 | $12.14 | 30,150 | — | — |
| 2000-05-03 | $10.92 | $12.05 | 37,800 | — | — |
| 2000-05-02 | $10.79 | $11.77 | 50,850 | — | — |
| 2000-05-01 | $10.75 | $11.73 | 83,100 | — | — |
| 2000-04-28 | $10.67 | $11.64 | 48,000 | — | — |
| 2000-04-27 | $10.83 | $11.82 | 17,850 | — | — |
| 2000-04-26 | $10.50 | $11.46 | 192,300 | — | — |
| 2000-04-25 | $10.75 | $11.73 | 51,150 | — | — |
| 2000-04-24 | $10.25 | $11.18 | 36,600 | — | — |
| 2000-04-20 | $10.33 | $11.27 | 13,800 | — | — |
| 2000-04-19 | $10.33 | $11.27 | 53,550 | — | — |
| 2000-04-18 | $10.00 | $10.91 | 44,550 | — | — |
| 2000-04-17 | $9.83 | $10.73 | 23,550 | — | — |
| 2000-04-14 | $10.00 | $10.91 | 37,650 | — | — |
| 2000-04-13 | $9.88 | $10.77 | 232,800 | — | — |
| 2000-04-12 | $9.75 | $10.64 | 528,150 | — | — |
| 2000-04-11 | $9.88 | $10.77 | 66,300 | — | — |
| 2000-04-10 | $9.96 | $10.87 | 48,150 | — | — |
| 2000-04-07 | $9.96 | $10.87 | 12,600 | — | — |
| 2000-04-06 | $10.00 | $10.91 | 8,100 | — | — |
| 2000-04-05 | $10.17 | $11.09 | 37,200 | — | — |
| 2000-04-04 | $9.92 | $10.82 | 33,600 | — | — |
| 2000-04-03 | $10.33 | $11.27 | 11,850 | — | — |
| 2000-03-31 | $10.46 | $11.41 | 130,500 | — | — |
| 2000-03-30 | $10.33 | $11.27 | 32,550 | — | — |
| 2000-03-29 | $10.25 | $11.18 | 14,400 | — | — |
| 2000-03-28 | $10.25 | $11.18 | 59,400 | — | — |
| 2000-03-27 | $10.25 | $11.18 | 24,600 | — | — |
| 2000-03-24 | $10.25 | $11.18 | 75,450 | — | — |
| 2000-03-23 | $10.21 | $11.14 | 13,200 | — | — |
| 2000-03-22 | $10.33 | $11.27 | 16,500 | — | — |
| 2000-03-21 | $10.50 | $11.46 | 29,100 | — | — |
| 2000-03-20 | $10.33 | $11.27 | 103,050 | — | — |
| 2000-03-17 | $10.17 | $11.09 | 57,750 | — | — |
| 2000-03-16 | $10.67 | $11.64 | 76,800 | — | — |
| 2000-03-15 | $10.00 | $10.91 | 65,100 | — | — |
| 2000-03-14 | $10.25 | $11.18 | 252,150 | — | — |
| 2000-03-13 | $10.63 | $11.59 | 26,850 | — | — |
| 2000-03-10 | $10.50 | $11.46 | 129,750 | — | — |
| 2000-03-09 | $10.58 | $11.55 | 80,250 | — | — |
| 2000-03-08 | $10.67 | $11.64 | 119,400 | — | — |
| 2000-03-07 | $10.50 | $11.46 | 85,350 | — | — |
| 2000-03-06 | $10.63 | $11.59 | 64,650 | — | — |
| 2000-03-03 | $10.50 | $11.46 | 119,250 | — | — |
| 2000-03-02 | $10.58 | $11.55 | 35,250 | — | — |
| 2000-03-01 | $10.83 | $11.82 | 10,050 | — | — |
| 2000-02-29 | $10.63 | $11.59 | 120,450 | — | — |
| 2000-02-28 | $10.67 | $11.64 | 79,950 | — | — |
| 2000-02-25 | $10.63 | $11.59 | 113,400 | — | — |
| 2000-02-24 | $10.50 | $11.46 | 181,650 | — | — |
| 2000-02-23 | $10.67 | $11.64 | 18,300 | — | — |
| 2000-02-22 | $10.83 | $11.82 | 50,250 | — | — |
| 2000-02-18 | $10.71 | $11.68 | 129,900 | — | — |
| 2000-02-17 | $10.67 | $11.64 | 99,600 | — | — |
| 2000-02-16 | $10.71 | $11.68 | 63,000 | — | — |
| 2000-02-15 | $10.83 | $11.82 | 43,800 | — | — |
| 2000-02-14 | $10.67 | $11.64 | 53,400 | — | — |
| 2000-02-11 | $10.58 | $11.55 | 58,200 | — | — |
| 2000-02-10 | $10.58 | $11.55 | 62,850 | — | — |
| 2000-02-09 | $10.67 | $11.64 | 37,650 | — | — |
| 2000-02-08 | $10.71 | $11.68 | 26,250 | — | — |
| 2000-02-07 | $10.67 | $11.64 | 105,900 | — | — |
| 2000-02-04 | $10.67 | $11.64 | 3,300 | — | — |
| 2000-02-03 | $10.54 | $11.50 | 44,250 | — | — |
| 2000-02-02 | $10.33 | $11.27 | 34,050 | — | — |
| 2000-02-01 | $10.42 | $11.28 | 91,050 | — | — |
| 2000-01-31 | $10.46 | $11.32 | 29,400 | — | — |
| 2000-01-28 | $10.50 | $11.37 | 86,550 | — | — |
| 2000-01-27 | $10.54 | $11.41 | 132,300 | — | — |
| 2000-01-26 | $10.25 | $11.10 | 16,500 | — | — |
| 2000-01-25 | $10.75 | $11.64 | 33,300 | — | — |
| 2000-01-24 | $10.92 | $11.82 | 25,200 | — | — |
| 2000-01-21 | $11.04 | $11.96 | 39,000 | — | — |
| 2000-01-20 | $11.04 | $11.96 | 47,550 | — | — |
| 2000-01-19 | $11.06 | $11.98 | 75,900 | — | — |
| 2000-01-18 | $10.75 | $11.64 | 27,000 | — | — |
| 2000-01-14 | $10.79 | $11.68 | 63,000 | — | — |
| 2000-01-13 | $10.69 | $11.57 | 36,150 | — | — |
| 2000-01-12 | $10.50 | $11.37 | 14,700 | — | — |
| 2000-01-11 | $10.67 | $11.55 | 91,200 | — | — |
| 2000-01-10 | $10.67 | $11.55 | 22,650 | — | — |
| 2000-01-07 | $10.25 | $11.10 | 75,300 | — | — |
| 2000-01-06 | $10.17 | $11.01 | 56,850 | — | — |
| 2000-01-05 | $10.00 | $10.83 | 54,600 | — | — |
| 2000-01-04 | $10.50 | $11.37 | 139,200 | — | — |
| 2000-01-03 | $11.17 | $12.09 | 62,700 | — | — |