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
- 1993-05-24 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 | $13.00 | $20.46 | 25,400 | — | — |
| 2000-12-28 | $12.94 | $20.36 | 41,100 | — | — |
| 2000-12-27 | $12.94 | $20.36 | 37,700 | — | — |
| 2000-12-26 | $12.94 | $20.36 | 30,600 | — | — |
| 2000-12-22 | $12.88 | $20.26 | 29,500 | — | — |
| 2000-12-21 | $12.75 | $20.06 | 37,200 | — | — |
| 2000-12-20 | $12.69 | $19.96 | 30,200 | — | — |
| 2000-12-19 | $12.63 | $19.87 | 26,400 | — | — |
| 2000-12-18 | $12.56 | $19.77 | 52,500 | — | — |
| 2000-12-15 | $12.94 | $20.24 | 19,900 | — | — |
| 2000-12-14 | $12.94 | $20.24 | 4,000 | — | — |
| 2000-12-13 | $12.88 | $20.14 | 19,900 | — | — |
| 2000-12-12 | $12.81 | $20.04 | 11,800 | — | — |
| 2000-12-11 | $12.88 | $20.14 | 30,400 | — | — |
| 2000-12-08 | $12.88 | $20.14 | 19,700 | — | — |
| 2000-12-07 | $12.88 | $20.14 | 29,900 | — | — |
| 2000-12-06 | $13.00 | $20.34 | 10,300 | — | — |
| 2000-12-05 | $13.00 | $20.34 | 12,400 | — | — |
| 2000-12-04 | $13.00 | $20.34 | 19,500 | — | — |
| 2000-12-01 | $12.88 | $20.14 | 35,300 | — | — |
| 2000-11-30 | $12.50 | $19.55 | 24,600 | — | — |
| 2000-11-29 | $12.44 | $19.46 | 17,100 | — | — |
| 2000-11-28 | $12.38 | $19.36 | 20,000 | — | — |
| 2000-11-27 | $12.38 | $19.36 | 45,600 | — | — |
| 2000-11-24 | $12.38 | $19.36 | 2,500 | — | — |
| 2000-11-22 | $12.31 | $19.26 | 14,500 | — | — |
| 2000-11-21 | $12.38 | $19.36 | 14,800 | — | — |
| 2000-11-20 | $12.44 | $19.46 | 11,000 | — | — |
| 2000-11-17 | $12.50 | $19.55 | 13,100 | — | — |
| 2000-11-16 | $12.38 | $19.36 | 30,300 | — | — |
| 2000-11-15 | $12.50 | $19.43 | 13,300 | — | — |
| 2000-11-14 | $12.50 | $19.43 | 12,500 | — | — |
| 2000-11-13 | $12.56 | $19.53 | 25,100 | — | — |
| 2000-11-10 | $12.69 | $19.73 | 20,600 | — | — |
| 2000-11-09 | $12.69 | $19.73 | 11,000 | — | — |
| 2000-11-08 | $12.75 | $19.82 | 9,800 | — | — |
| 2000-11-07 | $12.81 | $19.92 | 12,000 | — | — |
| 2000-11-06 | $12.75 | $19.82 | 17,700 | — | — |
| 2000-11-03 | $12.75 | $19.82 | 33,700 | — | — |
| 2000-11-02 | $12.94 | $20.11 | 10,300 | — | — |
| 2000-11-01 | $12.88 | $20.02 | 20,400 | — | — |
| 2000-10-31 | $12.81 | $19.92 | 2,100 | — | — |
| 2000-10-30 | $12.75 | $19.82 | 18,600 | — | — |
| 2000-10-27 | $12.63 | $19.63 | 16,800 | — | — |
| 2000-10-26 | $12.69 | $19.73 | 19,000 | — | — |
| 2000-10-25 | $12.75 | $19.82 | 18,200 | — | — |
| 2000-10-24 | $12.69 | $19.73 | 7,000 | — | — |
| 2000-10-23 | $12.75 | $19.82 | 34,200 | — | — |
| 2000-10-20 | $12.69 | $19.73 | 12,500 | — | — |
| 2000-10-19 | $12.63 | $19.63 | 22,100 | — | — |
| 2000-10-18 | $12.56 | $19.53 | 20,200 | — | — |
| 2000-10-17 | $12.75 | $19.71 | 18,400 | — | — |
| 2000-10-16 | $12.75 | $19.71 | 8,100 | — | — |
| 2000-10-13 | $12.75 | $19.71 | 41,200 | — | — |
| 2000-10-12 | $12.88 | $19.90 | 30,200 | — | — |
| 2000-10-11 | $13.06 | $20.19 | 26,600 | — | — |
| 2000-10-10 | $13.00 | $20.09 | 8,300 | — | — |
| 2000-10-09 | $13.06 | $20.19 | 10,500 | — | — |
| 2000-10-06 | $13.13 | $20.28 | 9,200 | — | — |
| 2000-10-05 | $13.06 | $20.19 | 6,400 | — | — |
| 2000-10-04 | $13.00 | $20.09 | 34,400 | — | — |
| 2000-10-03 | $12.94 | $19.99 | 6,500 | — | — |
| 2000-10-02 | $12.88 | $19.90 | 15,800 | — | — |
| 2000-09-29 | $12.81 | $19.80 | 6,100 | — | — |
| 2000-09-28 | $12.75 | $19.71 | 14,900 | — | — |
| 2000-09-27 | $12.69 | $19.61 | 22,800 | — | — |
| 2000-09-26 | $12.75 | $19.71 | 28,200 | — | — |
| 2000-09-25 | $12.88 | $19.90 | 19,100 | — | — |
| 2000-09-22 | $12.88 | $19.90 | 6,900 | — | — |
| 2000-09-21 | $12.94 | $19.99 | 19,600 | — | — |
| 2000-09-20 | $13.13 | $20.28 | 16,800 | — | — |
| 2000-09-19 | $13.13 | $20.28 | 16,900 | — | — |
| 2000-09-18 | $13.06 | $20.19 | 23,800 | — | — |
| 2000-09-15 | $13.13 | $20.17 | 17,700 | — | — |
| 2000-09-14 | $13.13 | $20.17 | 18,800 | — | — |
| 2000-09-13 | $13.06 | $20.07 | 17,100 | — | — |
| 2000-09-12 | $13.19 | $20.26 | 20,800 | — | — |
| 2000-09-11 | $13.25 | $20.36 | 40,200 | — | — |
| 2000-09-08 | $12.88 | $19.78 | 35,500 | — | — |
| 2000-09-07 | $12.69 | $19.49 | 17,000 | — | — |
| 2000-09-06 | $12.75 | $19.59 | 32,000 | — | — |
| 2000-09-05 | $12.69 | $19.49 | 56,300 | — | — |
| 2000-09-01 | $12.81 | $19.69 | 50,600 | — | — |
| 2000-08-31 | $12.69 | $19.49 | 19,400 | — | — |
| 2000-08-30 | $12.63 | $19.40 | 31,500 | — | — |
| 2000-08-29 | $12.69 | $19.49 | 8,700 | — | — |
| 2000-08-28 | $12.63 | $19.40 | 17,400 | — | — |
| 2000-08-25 | $12.50 | $19.21 | 9,900 | — | — |
| 2000-08-24 | $12.56 | $19.30 | 41,000 | — | — |
| 2000-08-23 | $12.56 | $19.30 | 7,600 | — | — |
| 2000-08-22 | $12.56 | $19.30 | 26,100 | — | — |
| 2000-08-21 | $12.69 | $19.49 | 4,900 | — | — |
| 2000-08-18 | $12.69 | $19.49 | 49,900 | — | — |
| 2000-08-17 | $12.75 | $19.59 | 7,200 | — | — |
| 2000-08-16 | $12.69 | $19.38 | 20,700 | — | — |
| 2000-08-15 | $12.88 | $19.66 | 5,300 | — | — |
| 2000-08-14 | $12.81 | $19.57 | 64,400 | — | — |
| 2000-08-11 | $12.94 | $19.76 | 26,500 | — | — |
| 2000-08-10 | $12.81 | $19.57 | 12,800 | — | — |
| 2000-08-09 | $12.81 | $19.57 | 15,000 | — | — |
| 2000-08-08 | $12.69 | $19.38 | 16,600 | — | — |
| 2000-08-07 | $12.63 | $19.28 | 18,000 | — | — |
| 2000-08-04 | $12.69 | $19.38 | 26,100 | — | — |
| 2000-08-03 | $12.69 | $19.38 | 7,400 | — | — |
| 2000-08-02 | $12.63 | $19.28 | 15,700 | — | — |
| 2000-08-01 | $12.56 | $19.19 | 58,400 | — | — |
| 2000-07-31 | $12.56 | $19.19 | 5,400 | — | — |
| 2000-07-28 | $12.56 | $19.19 | 6,100 | — | — |
| 2000-07-27 | $12.63 | $19.28 | 7,700 | — | — |
| 2000-07-26 | $12.50 | $19.09 | 7,900 | — | — |
| 2000-07-25 | $12.63 | $19.28 | 16,100 | — | — |
| 2000-07-24 | $12.63 | $19.28 | 16,400 | — | — |
| 2000-07-21 | $12.63 | $19.28 | 16,700 | — | — |
| 2000-07-20 | $12.56 | $19.19 | 21,300 | — | — |
| 2000-07-19 | $12.63 | $19.28 | 17,100 | — | — |
| 2000-07-18 | $12.56 | $19.19 | 15,100 | — | — |
| 2000-07-17 | $12.63 | $19.17 | 12,700 | — | — |
| 2000-07-14 | $12.69 | $19.26 | 32,600 | — | — |
| 2000-07-13 | $12.69 | $19.26 | 39,700 | — | — |
| 2000-07-12 | $12.63 | $19.17 | 11,800 | — | — |
| 2000-07-11 | $12.63 | $19.17 | 24,000 | — | — |
| 2000-07-10 | $12.50 | $18.98 | 28,000 | — | — |
| 2000-07-07 | $12.44 | $18.88 | 26,000 | — | — |
| 2000-07-06 | $12.38 | $18.79 | 36,500 | — | — |
| 2000-07-05 | $12.38 | $18.79 | 31,900 | — | — |
| 2000-07-03 | $12.13 | $18.41 | 3,100 | — | — |
| 2000-06-30 | $12.13 | $18.41 | 5,000 | — | — |
| 2000-06-29 | $12.06 | $18.31 | 26,500 | — | — |
| 2000-06-28 | $11.94 | $18.12 | 14,800 | — | — |
| 2000-06-27 | $11.94 | $18.12 | 10,500 | — | — |
| 2000-06-26 | $11.94 | $18.12 | 9,500 | — | — |
| 2000-06-23 | $11.88 | $18.03 | 11,500 | — | — |
| 2000-06-22 | $11.81 | $17.93 | 13,400 | — | — |
| 2000-06-21 | $11.88 | $18.03 | 14,400 | — | — |
| 2000-06-20 | $11.94 | $18.12 | 47,500 | — | — |
| 2000-06-19 | $11.88 | $18.03 | 10,600 | — | — |
| 2000-06-16 | $11.88 | $18.03 | 22,000 | — | — |
| 2000-06-15 | $11.81 | $17.82 | 35,500 | — | — |
| 2000-06-14 | $11.69 | $17.63 | 33,500 | — | — |
| 2000-06-13 | $11.69 | $17.63 | 22,800 | — | — |
| 2000-06-12 | $11.75 | $17.72 | 21,300 | — | — |
| 2000-06-09 | $11.69 | $17.63 | 20,000 | — | — |
| 2000-06-08 | $11.69 | $17.63 | 19,000 | — | — |
| 2000-06-07 | $11.75 | $17.72 | 15,200 | — | — |
| 2000-06-06 | $11.75 | $17.72 | 25,300 | — | — |
| 2000-06-05 | $11.81 | $17.82 | 26,500 | — | — |
| 2000-06-02 | $11.69 | $17.63 | 39,600 | — | — |
| 2000-06-01 | $11.56 | $17.44 | 26,900 | — | — |
| 2000-05-31 | $11.50 | $17.35 | 13,600 | — | — |
| 2000-05-30 | $11.38 | $17.16 | 20,600 | — | — |
| 2000-05-26 | $11.25 | $16.97 | 13,300 | — | — |
| 2000-05-25 | $11.25 | $16.97 | 23,800 | — | — |
| 2000-05-24 | $11.31 | $17.06 | 34,200 | — | — |
| 2000-05-23 | $11.38 | $17.16 | 12,700 | — | — |
| 2000-05-22 | $11.50 | $17.35 | 56,400 | — | — |
| 2000-05-19 | $11.44 | $17.25 | 36,500 | — | — |
| 2000-05-18 | $11.31 | $17.06 | 17,800 | — | — |
| 2000-05-17 | $11.38 | $17.04 | 35,200 | — | — |
| 2000-05-16 | $11.44 | $17.14 | 53,300 | — | — |
| 2000-05-15 | $11.38 | $17.04 | 10,900 | — | — |
| 2000-05-12 | $11.38 | $17.04 | 5,900 | — | — |
| 2000-05-11 | $11.44 | $17.14 | 21,700 | — | — |
| 2000-05-10 | $11.38 | $17.04 | 9,500 | — | — |
| 2000-05-09 | $11.38 | $17.04 | 23,700 | — | — |
| 2000-05-08 | $11.44 | $17.14 | 20,800 | — | — |
| 2000-05-05 | $11.50 | $17.23 | 5,500 | — | — |
| 2000-05-04 | $11.56 | $17.32 | 34,100 | — | — |
| 2000-05-03 | $11.69 | $17.51 | 2,500 | — | — |
| 2000-05-02 | $11.69 | $17.51 | 7,400 | — | — |
| 2000-05-01 | $11.69 | $17.51 | 14,900 | — | — |
| 2000-04-28 | $11.63 | $17.42 | 4,700 | — | — |
| 2000-04-27 | $11.56 | $17.32 | 3,500 | — | — |
| 2000-04-26 | $11.56 | $17.32 | 3,900 | — | — |
| 2000-04-25 | $11.56 | $17.32 | 12,700 | — | — |
| 2000-04-24 | $11.56 | $17.32 | 5,000 | — | — |
| 2000-04-20 | $11.56 | $17.32 | 13,600 | — | — |
| 2000-04-19 | $11.50 | $17.23 | 39,500 | — | — |
| 2000-04-18 | $11.44 | $17.14 | 11,200 | — | — |
| 2000-04-17 | $11.56 | $17.21 | 13,500 | — | — |
| 2000-04-14 | $11.75 | $17.49 | 28,800 | — | — |
| 2000-04-13 | $11.63 | $17.30 | 42,400 | — | — |
| 2000-04-12 | $11.38 | $16.93 | 30,100 | — | — |
| 2000-04-11 | $11.69 | $17.40 | 14,800 | — | — |
| 2000-04-10 | $11.50 | $17.12 | 6,000 | — | — |
| 2000-04-07 | $11.44 | $17.02 | 32,400 | — | — |
| 2000-04-06 | $11.56 | $17.21 | 26,100 | — | — |
| 2000-04-05 | $11.44 | $17.02 | 17,100 | — | — |
| 2000-04-04 | $11.44 | $17.02 | 27,600 | — | — |
| 2000-04-03 | $11.31 | $16.84 | 52,100 | — | — |
| 2000-03-31 | $11.31 | $16.84 | 23,800 | — | — |
| 2000-03-30 | $11.19 | $16.65 | 19,800 | — | — |
| 2000-03-29 | $11.19 | $16.65 | 21,700 | — | — |
| 2000-03-28 | $11.19 | $16.65 | 23,500 | — | — |
| 2000-03-27 | $11.38 | $16.93 | 5,800 | — | — |
| 2000-03-24 | $11.44 | $17.02 | 11,600 | — | — |
| 2000-03-23 | $11.50 | $17.12 | 27,800 | — | — |
| 2000-03-22 | $11.25 | $16.75 | 8,300 | — | — |
| 2000-03-21 | $11.25 | $16.75 | 29,900 | — | — |
| 2000-03-20 | $11.00 | $16.37 | 8,800 | — | — |
| 2000-03-17 | $11.00 | $16.37 | 26,600 | — | — |
| 2000-03-16 | $11.13 | $16.56 | 14,500 | — | — |
| 2000-03-15 | $11.13 | $16.45 | 20,100 | — | — |
| 2000-03-14 | $11.13 | $16.45 | 17,900 | — | — |
| 2000-03-13 | $11.06 | $16.35 | 18,300 | — | — |
| 2000-03-10 | $11.06 | $16.35 | 12,200 | — | — |
| 2000-03-09 | $11.06 | $16.35 | 16,200 | — | — |
| 2000-03-08 | $11.19 | $16.54 | 9,900 | — | — |
| 2000-03-07 | $11.13 | $16.45 | 25,600 | — | — |
| 2000-03-06 | $11.19 | $16.54 | 24,100 | — | — |
| 2000-03-03 | $11.38 | $16.82 | 38,300 | — | — |
| 2000-03-02 | $11.31 | $16.72 | 16,400 | — | — |
| 2000-03-01 | $11.50 | $17.00 | 18,400 | — | — |
| 2000-02-29 | $11.50 | $17.00 | 22,800 | — | — |
| 2000-02-28 | $11.56 | $17.09 | 14,300 | — | — |
| 2000-02-25 | $11.63 | $17.19 | 15,900 | — | — |
| 2000-02-24 | $11.69 | $17.28 | 15,400 | — | — |
| 2000-02-23 | $11.69 | $17.28 | 58,100 | — | — |
| 2000-02-22 | $11.56 | $17.09 | 31,000 | — | — |
| 2000-02-18 | $11.50 | $17.00 | 15,900 | — | — |
| 2000-02-17 | $11.44 | $16.91 | 19,500 | — | — |
| 2000-02-16 | $11.50 | $16.89 | 21,100 | — | — |
| 2000-02-15 | $11.63 | $17.07 | 20,500 | — | — |
| 2000-02-14 | $11.69 | $17.16 | 19,900 | — | — |
| 2000-02-11 | $11.69 | $17.16 | 14,300 | — | — |
| 2000-02-10 | $11.69 | $17.16 | 16,500 | — | — |
| 2000-02-09 | $11.81 | $17.35 | 19,600 | — | — |
| 2000-02-08 | $11.69 | $17.16 | 31,400 | — | — |
| 2000-02-07 | $11.81 | $17.35 | 18,600 | — | — |
| 2000-02-04 | $11.81 | $17.35 | 15,400 | — | — |
| 2000-02-03 | $11.88 | $17.44 | 35,400 | — | — |
| 2000-02-02 | $11.69 | $17.16 | 21,000 | — | — |
| 2000-02-01 | $11.69 | $17.16 | 29,500 | — | — |
| 2000-01-31 | $11.63 | $17.07 | 17,100 | — | — |
| 2000-01-28 | $11.69 | $17.16 | 30,200 | — | — |
| 2000-01-27 | $11.69 | $17.16 | 28,300 | — | — |
| 2000-01-26 | $11.56 | $16.98 | 17,200 | — | — |
| 2000-01-25 | $11.38 | $16.70 | 35,200 | — | — |
| 2000-01-24 | $11.31 | $16.61 | 9,600 | — | — |
| 2000-01-21 | $11.25 | $16.52 | 18,900 | — | — |
| 2000-01-20 | $11.31 | $16.61 | 35,900 | — | — |
| 2000-01-19 | $11.31 | $16.61 | 29,000 | — | — |
| 2000-01-18 | $11.31 | $16.61 | 17,800 | — | — |
| 2000-01-14 | $11.44 | $16.68 | 42,300 | — | — |
| 2000-01-13 | $11.31 | $16.50 | 20,700 | — | — |
| 2000-01-12 | $11.44 | $16.68 | 19,600 | — | — |
| 2000-01-11 | $11.38 | $16.59 | 18,900 | — | — |
| 2000-01-10 | $11.44 | $16.68 | 11,900 | — | — |
| 2000-01-07 | $11.38 | $16.59 | 10,700 | — | — |
| 2000-01-06 | $11.38 | $16.59 | 10,800 | — | — |
| 2000-01-05 | $11.38 | $16.59 | 14,700 | — | — |
| 2000-01-04 | $11.31 | $16.50 | 20,400 | — | — |
| 2000-01-03 | $11.31 | $16.50 | 51,500 | — | — |