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 | $17.07 | $23.81 | 743,063 | — | — |
| 2000-12-28 | $17.07 | $23.81 | 595,875 | — | — |
| 2000-12-27 | $16.87 | $23.53 | 572,438 | — | — |
| 2000-12-26 | $16.63 | $23.20 | 633,000 | — | — |
| 2000-12-22 | $16.43 | $22.92 | 747,188 | — | — |
| 2000-12-21 | $15.97 | $22.27 | 909,375 | — | — |
| 2000-12-20 | $15.60 | $21.76 | 663,750 | — | — |
| 2000-12-19 | $15.67 | $21.85 | 1,360,500 | — | — |
| 2000-12-18 | $15.60 | $21.76 | 1,170,938 | — | — |
| 2000-12-15 | $15.13 | $21.11 | 1,039,688 | — | — |
| 2000-12-14 | $15.07 | $21.02 | 1,293,938 | — | — |
| 2000-12-13 | $15.60 | $21.76 | 881,625 | — | — |
| 2000-12-12 | $15.60 | $21.76 | 1,184,438 | — | — |
| 2000-12-11 | $15.73 | $21.95 | 730,125 | — | — |
| 2000-12-08 | $15.70 | $21.90 | 1,019,250 | — | — |
| 2000-12-07 | $15.20 | $21.20 | 1,086,375 | — | — |
| 2000-12-06 | $14.90 | $20.78 | 1,319,063 | — | — |
| 2000-12-05 | $14.77 | $20.60 | 2,026,125 | — | — |
| 2000-12-04 | $14.43 | $20.13 | 1,502,625 | — | — |
| 2000-12-01 | $14.37 | $20.04 | 816,188 | — | — |
| 2000-11-30 | $13.90 | $19.28 | 803,438 | — | — |
| 2000-11-29 | $14.33 | $19.89 | 1,077,938 | — | — |
| 2000-11-28 | $14.30 | $19.84 | 959,813 | — | — |
| 2000-11-27 | $13.90 | $19.28 | 408,938 | — | — |
| 2000-11-24 | $14.20 | $19.70 | 336,563 | — | — |
| 2000-11-22 | $13.83 | $19.19 | 1,341,563 | — | — |
| 2000-11-21 | $13.67 | $18.96 | 860,813 | — | — |
| 2000-11-20 | $13.60 | $18.87 | 812,438 | — | — |
| 2000-11-17 | $13.97 | $19.38 | 1,446,188 | — | — |
| 2000-11-16 | $14.10 | $19.56 | 1,753,313 | — | — |
| 2000-11-15 | $14.40 | $19.98 | 1,274,438 | — | — |
| 2000-11-14 | $13.90 | $19.28 | 1,459,313 | — | — |
| 2000-11-13 | $13.23 | $18.36 | 835,688 | — | — |
| 2000-11-10 | $13.33 | $18.50 | 604,688 | — | — |
| 2000-11-09 | $13.30 | $18.45 | 390,375 | — | — |
| 2000-11-08 | $13.10 | $18.17 | 626,063 | — | — |
| 2000-11-07 | $13.07 | $18.13 | 1,189,313 | — | — |
| 2000-11-06 | $12.93 | $17.94 | 823,875 | — | — |
| 2000-11-03 | $12.80 | $17.76 | 1,084,313 | — | — |
| 2000-11-02 | $13.33 | $18.50 | 1,170,188 | — | — |
| 2000-11-01 | $13.77 | $19.10 | 1,105,125 | — | — |
| 2000-10-31 | $13.87 | $19.24 | 2,039,438 | — | — |
| 2000-10-30 | $14.77 | $20.49 | 3,102,375 | — | — |
| 2000-10-27 | $14.17 | $19.65 | 1,631,063 | — | — |
| 2000-10-26 | $13.50 | $18.73 | 1,136,250 | — | — |
| 2000-10-25 | $13.73 | $19.05 | 1,572,563 | — | — |
| 2000-10-24 | $13.13 | $18.22 | 1,285,500 | — | — |
| 2000-10-23 | $12.57 | $17.43 | 501,750 | — | — |
| 2000-10-20 | $12.33 | $17.11 | 480,375 | — | — |
| 2000-10-19 | $12.47 | $17.30 | 705,563 | — | — |
| 2000-10-18 | $12.03 | $16.69 | 419,813 | — | — |
| 2000-10-17 | $11.90 | $16.51 | 461,625 | — | — |
| 2000-10-16 | $12.40 | $17.20 | 482,250 | — | — |
| 2000-10-13 | $12.17 | $16.88 | 557,063 | — | — |
| 2000-10-12 | $11.33 | $15.72 | 945,375 | — | — |
| 2000-10-11 | $12.10 | $16.79 | 551,813 | — | — |
| 2000-10-10 | $12.47 | $17.30 | 701,625 | — | — |
| 2000-10-09 | $12.33 | $17.11 | 530,063 | — | — |
| 2000-10-06 | $12.50 | $17.34 | 1,623,938 | — | — |
| 2000-10-05 | $12.80 | $17.76 | 1,388,625 | — | — |
| 2000-10-04 | $12.57 | $17.43 | 1,148,625 | — | — |
| 2000-10-03 | $13.03 | $18.08 | 1,162,875 | — | — |
| 2000-10-02 | $13.27 | $18.41 | 2,343,375 | — | — |
| 2000-09-29 | $12.83 | $17.80 | 1,584,000 | — | — |
| 2000-09-28 | $13.83 | $19.19 | 1,407,750 | — | — |
| 2000-09-27 | $13.53 | $18.78 | 1,109,063 | — | — |
| 2000-09-26 | $13.67 | $18.96 | 1,080,750 | — | — |
| 2000-09-25 | $13.77 | $19.10 | 1,196,625 | — | — |
| 2000-09-22 | $13.87 | $19.24 | 1,569,375 | — | — |
| 2000-09-21 | $13.73 | $19.05 | 740,625 | — | — |
| 2000-09-20 | $13.77 | $19.10 | 548,063 | — | — |
| 2000-09-19 | $14.10 | $19.56 | 1,016,813 | — | — |
| 2000-09-18 | $13.40 | $18.59 | 654,938 | — | — |
| 2000-09-15 | $13.80 | $19.15 | 811,313 | — | — |
| 2000-09-14 | $13.83 | $19.19 | 865,875 | — | — |
| 2000-09-13 | $13.77 | $19.10 | 535,875 | — | — |
| 2000-09-12 | $13.83 | $19.19 | 448,125 | — | — |
| 2000-09-11 | $13.70 | $19.01 | 1,456,500 | — | — |
| 2000-09-08 | $13.73 | $19.05 | 2,175,000 | — | — |
| 2000-09-07 | $13.60 | $18.87 | 3,281,438 | — | — |
| 2000-09-06 | $13.17 | $18.27 | 1,219,875 | — | — |
| 2000-09-05 | $12.73 | $17.67 | 690,000 | — | — |
| 2000-09-01 | $12.57 | $17.43 | 426,938 | — | — |
| 2000-08-31 | $12.77 | $17.71 | 695,250 | — | — |
| 2000-08-30 | $12.57 | $17.33 | 813,000 | — | — |
| 2000-08-29 | $12.23 | $16.87 | 398,250 | — | — |
| 2000-08-28 | $12.27 | $16.92 | 551,813 | — | — |
| 2000-08-25 | $12.47 | $17.19 | 460,125 | — | — |
| 2000-08-24 | $12.53 | $17.28 | 395,250 | — | — |
| 2000-08-23 | $12.47 | $17.19 | 645,938 | — | — |
| 2000-08-22 | $12.53 | $17.28 | 545,063 | — | — |
| 2000-08-21 | $12.73 | $17.56 | 416,063 | — | — |
| 2000-08-18 | $12.77 | $17.61 | 164,063 | — | — |
| 2000-08-17 | $12.80 | $17.65 | 691,875 | — | — |
| 2000-08-16 | $12.93 | $17.84 | 983,813 | — | — |
| 2000-08-15 | $12.70 | $17.51 | 1,146,375 | — | — |
| 2000-08-14 | $13.13 | $18.11 | 979,688 | — | — |
| 2000-08-11 | $12.77 | $17.61 | 691,875 | — | — |
| 2000-08-10 | $12.30 | $16.96 | 669,000 | — | — |
| 2000-08-09 | $12.27 | $16.92 | 982,500 | — | — |
| 2000-08-08 | $12.80 | $17.65 | 1,323,000 | — | — |
| 2000-08-07 | $12.50 | $17.24 | 1,585,313 | — | — |
| 2000-08-04 | $12.30 | $16.96 | 3,965,438 | — | — |
| 2000-08-03 | $11.73 | $16.18 | 1,552,875 | — | — |
| 2000-08-02 | $11.67 | $16.09 | 1,099,875 | — | — |
| 2000-08-01 | $12.17 | $16.78 | 1,376,063 | — | — |
| 2000-07-31 | $11.90 | $16.41 | 1,696,875 | — | — |
| 2000-07-28 | $11.87 | $16.37 | 4,060,500 | — | — |
| 2000-07-27 | $10.60 | $14.62 | 2,960,625 | — | — |
| 2000-07-26 | $9.97 | $13.75 | 1,354,500 | — | — |
| 2000-07-25 | $9.73 | $13.42 | 1,764,563 | — | — |
| 2000-07-24 | $9.33 | $12.87 | 626,438 | — | — |
| 2000-07-21 | $9.67 | $13.33 | 592,875 | — | — |
| 2000-07-20 | $9.77 | $13.47 | 554,438 | — | — |
| 2000-07-19 | $9.57 | $13.19 | 207,938 | — | — |
| 2000-07-18 | $9.60 | $13.24 | 235,313 | — | — |
| 2000-07-17 | $9.60 | $13.24 | 408,375 | — | — |
| 2000-07-14 | $9.70 | $13.38 | 185,250 | — | — |
| 2000-07-13 | $9.63 | $13.29 | 958,688 | — | — |
| 2000-07-12 | $9.87 | $13.61 | 2,623,125 | — | — |
| 2000-07-11 | $9.37 | $12.92 | 377,625 | — | — |
| 2000-07-10 | $9.43 | $13.01 | 363,000 | — | — |
| 2000-07-07 | $9.40 | $12.96 | 767,063 | — | — |
| 2000-07-06 | $9.20 | $12.69 | 414,563 | — | — |
| 2000-07-05 | $9.50 | $13.10 | 382,500 | — | — |
| 2000-07-03 | $9.27 | $12.78 | 116,063 | — | — |
| 2000-06-30 | $8.80 | $12.14 | 788,625 | — | — |
| 2000-06-29 | $9.53 | $13.15 | 621,563 | — | — |
| 2000-06-28 | $9.77 | $13.47 | 704,250 | — | — |
| 2000-06-27 | $9.27 | $12.78 | 305,625 | — | — |
| 2000-06-26 | $9.07 | $12.50 | 317,438 | — | — |
| 2000-06-23 | $9.00 | $12.41 | 304,875 | — | — |
| 2000-06-22 | $9.03 | $12.46 | 459,750 | — | — |
| 2000-06-21 | $9.30 | $12.83 | 192,938 | — | — |
| 2000-06-20 | $9.43 | $13.01 | 467,063 | — | — |
| 2000-06-19 | $9.83 | $13.56 | 437,250 | — | — |
| 2000-06-16 | $9.27 | $12.78 | 665,813 | — | — |
| 2000-06-15 | $9.57 | $13.19 | 662,250 | — | — |
| 2000-06-14 | $9.63 | $13.29 | 565,875 | — | — |
| 2000-06-13 | $9.67 | $13.33 | 210,938 | — | — |
| 2000-06-12 | $9.67 | $13.33 | 914,625 | — | — |
| 2000-06-09 | $9.67 | $13.33 | 259,688 | — | — |
| 2000-06-08 | $9.67 | $13.33 | 367,688 | — | — |
| 2000-06-07 | $9.90 | $13.65 | 3,184,313 | — | — |
| 2000-06-06 | $9.80 | $13.52 | 885,750 | — | — |
| 2000-06-05 | $9.73 | $13.42 | 478,500 | — | — |
| 2000-06-02 | $9.80 | $13.52 | 967,313 | — | — |
| 2000-06-01 | $9.73 | $13.42 | 521,250 | — | — |
| 2000-05-31 | $9.37 | $12.81 | 545,813 | — | — |
| 2000-05-30 | $9.47 | $12.95 | 481,875 | — | — |
| 2000-05-26 | $9.53 | $13.04 | 839,625 | — | — |
| 2000-05-25 | $9.00 | $12.31 | 1,305,563 | — | — |
| 2000-05-24 | $9.43 | $12.91 | 1,116,750 | — | — |
| 2000-05-23 | $9.57 | $13.09 | 824,625 | — | — |
| 2000-05-22 | $9.57 | $13.09 | 691,500 | — | — |
| 2000-05-19 | $9.40 | $12.86 | 1,218,000 | — | — |
| 2000-05-18 | $9.43 | $12.91 | 697,688 | — | — |
| 2000-05-17 | $9.33 | $12.77 | 778,875 | — | — |
| 2000-05-16 | $9.37 | $12.81 | 2,098,688 | — | — |
| 2000-05-15 | $9.30 | $12.72 | 819,750 | — | — |
| 2000-05-12 | $9.27 | $12.68 | 1,544,438 | — | — |
| 2000-05-11 | $9.03 | $12.36 | 1,450,125 | — | — |
| 2000-05-10 | $8.60 | $11.77 | 377,813 | — | — |
| 2000-05-09 | $8.67 | $11.86 | 1,223,063 | — | — |
| 2000-05-08 | $8.90 | $12.18 | 461,250 | — | — |
| 2000-05-05 | $9.07 | $12.40 | 483,563 | — | — |
| 2000-05-04 | $9.00 | $12.31 | 879,188 | — | — |
| 2000-05-03 | $8.73 | $11.95 | 1,793,250 | — | — |
| 2000-05-02 | $8.70 | $11.90 | 1,314,000 | — | — |
| 2000-05-01 | $8.53 | $11.67 | 1,458,750 | — | — |
| 2000-04-28 | $7.60 | $10.40 | 522,563 | — | — |
| 2000-04-27 | $7.73 | $10.58 | 1,438,313 | — | — |
| 2000-04-26 | $7.47 | $10.22 | 984,938 | — | — |
| 2000-04-25 | $7.03 | $9.62 | 400,688 | — | — |
| 2000-04-24 | $6.67 | $9.12 | 239,625 | — | — |
| 2000-04-20 | $6.67 | $9.12 | 191,250 | — | — |
| 2000-04-19 | $6.73 | $9.21 | 356,063 | — | — |
| 2000-04-18 | $6.97 | $9.53 | 807,750 | — | — |
| 2000-04-17 | $6.60 | $9.03 | 629,813 | — | — |
| 2000-04-14 | $6.93 | $9.49 | 615,000 | — | — |
| 2000-04-13 | $7.00 | $9.58 | 335,438 | — | — |
| 2000-04-12 | $6.97 | $9.53 | 282,563 | — | — |
| 2000-04-11 | $6.97 | $9.53 | 216,188 | — | — |
| 2000-04-10 | $6.93 | $9.49 | 324,188 | — | — |
| 2000-04-07 | $7.03 | $9.62 | 223,313 | — | — |
| 2000-04-06 | $7.03 | $9.62 | 272,438 | — | — |
| 2000-04-05 | $7.17 | $9.80 | 471,188 | — | — |
| 2000-04-04 | $7.10 | $9.71 | 569,250 | — | — |
| 2000-04-03 | $7.23 | $9.90 | 381,750 | — | — |
| 2000-03-31 | $7.33 | $10.03 | 2,988,563 | — | — |
| 2000-03-30 | $7.30 | $9.99 | 1,356,188 | — | — |
| 2000-03-29 | $6.77 | $9.26 | 365,625 | — | — |
| 2000-03-28 | $6.70 | $9.17 | 592,875 | — | — |
| 2000-03-27 | $6.67 | $9.12 | 755,063 | — | — |
| 2000-03-24 | $6.67 | $9.12 | 1,450,313 | — | — |
| 2000-03-23 | $6.47 | $8.85 | 1,312,688 | — | — |
| 2000-03-22 | $6.40 | $8.76 | 353,063 | — | — |
| 2000-03-21 | $6.33 | $8.66 | 639,938 | — | — |
| 2000-03-20 | $6.20 | $8.48 | 936,750 | — | — |
| 2000-03-17 | $6.30 | $8.62 | 470,813 | — | — |
| 2000-03-16 | $6.47 | $8.85 | 1,421,250 | — | — |
| 2000-03-15 | $6.03 | $8.25 | 1,040,813 | — | — |
| 2000-03-14 | $5.87 | $8.03 | 897,188 | — | — |
| 2000-03-13 | $5.87 | $8.03 | 654,750 | — | — |
| 2000-03-10 | $5.93 | $8.12 | 433,125 | — | — |
| 2000-03-09 | $5.73 | $7.84 | 730,688 | — | — |
| 2000-03-08 | $5.77 | $7.89 | 385,313 | — | — |
| 2000-03-07 | $5.83 | $7.98 | 1,044,563 | — | — |
| 2000-03-06 | $5.83 | $7.98 | 500,625 | — | — |
| 2000-03-03 | $6.00 | $8.21 | 319,688 | — | — |
| 2000-03-02 | $5.83 | $7.98 | 617,813 | — | — |
| 2000-03-01 | $5.87 | $8.03 | 987,375 | — | — |
| 2000-02-29 | $6.23 | $8.43 | 392,438 | — | — |
| 2000-02-28 | $6.03 | $8.16 | 516,938 | — | — |
| 2000-02-25 | $6.10 | $8.25 | 3,389,625 | — | — |
| 2000-02-24 | $6.13 | $8.30 | 919,688 | — | — |
| 2000-02-23 | $6.17 | $8.34 | 259,688 | — | — |
| 2000-02-22 | $5.97 | $8.07 | 818,250 | — | — |
| 2000-02-18 | $6.07 | $8.21 | 393,750 | — | — |
| 2000-02-17 | $6.07 | $8.21 | 537,938 | — | — |
| 2000-02-16 | $5.97 | $8.07 | 917,438 | — | — |
| 2000-02-15 | $6.07 | $8.21 | 435,000 | — | — |
| 2000-02-14 | $6.17 | $8.34 | 500,438 | — | — |
| 2000-02-11 | $6.13 | $8.30 | 469,125 | — | — |
| 2000-02-10 | $6.07 | $8.21 | 579,563 | — | — |
| 2000-02-09 | $6.33 | $8.57 | 276,188 | — | — |
| 2000-02-08 | $6.43 | $8.70 | 425,813 | — | — |
| 2000-02-07 | $6.40 | $8.66 | 301,125 | — | — |
| 2000-02-04 | $6.47 | $8.75 | 341,813 | — | — |
| 2000-02-03 | $6.37 | $8.61 | 316,688 | — | — |
| 2000-02-02 | $6.47 | $8.75 | 696,000 | — | — |
| 2000-02-01 | $6.33 | $8.57 | 487,500 | — | — |
| 2000-01-31 | $6.47 | $8.75 | 484,125 | — | — |
| 2000-01-28 | $6.43 | $8.70 | 499,313 | — | — |
| 2000-01-27 | $6.60 | $8.93 | 268,688 | — | — |
| 2000-01-26 | $6.60 | $8.93 | 569,813 | — | — |
| 2000-01-25 | $6.70 | $9.06 | 416,813 | — | — |
| 2000-01-24 | $6.63 | $8.97 | 458,625 | — | — |
| 2000-01-21 | $6.80 | $9.20 | 643,313 | — | — |
| 2000-01-20 | $6.83 | $9.24 | 699,750 | — | — |
| 2000-01-19 | $6.97 | $9.43 | 320,250 | — | — |
| 2000-01-18 | $6.97 | $9.43 | 612,188 | — | — |
| 2000-01-14 | $6.87 | $9.29 | 419,813 | — | — |
| 2000-01-13 | $6.83 | $9.24 | 1,336,500 | — | — |
| 2000-01-12 | $6.93 | $9.38 | 669,563 | — | — |
| 2000-01-11 | $6.83 | $9.24 | 469,688 | — | — |
| 2000-01-10 | $6.93 | $9.38 | 537,750 | — | — |
| 2000-01-07 | $6.93 | $9.38 | 468,563 | — | — |
| 2000-01-06 | $6.87 | $9.29 | 497,063 | — | — |
| 2000-01-05 | $6.77 | $9.15 | 824,063 | — | — |
| 2000-01-04 | $6.77 | $9.15 | 614,250 | — | — |
| 2000-01-03 | $7.00 | $9.47 | 339,563 | — | — |