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
- 1983-10-28 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 | $13.75 | $17.54 | 50,400 | — | — |
| 2000-12-28 | $13.48 | $17.20 | 28,300 | — | — |
| 2000-12-27 | $13.50 | $17.22 | 33,500 | — | — |
| 2000-12-26 | $13.81 | $17.62 | 29,700 | — | — |
| 2000-12-22 | $12.88 | $16.42 | 31,800 | — | — |
| 2000-12-21 | $12.88 | $16.42 | 29,900 | — | — |
| 2000-12-20 | $12.13 | $15.47 | 120,900 | — | — |
| 2000-12-19 | $12.38 | $15.78 | 38,000 | — | — |
| 2000-12-18 | $12.88 | $16.42 | 85,700 | — | — |
| 2000-12-15 | $13.63 | $17.38 | 15,800 | — | — |
| 2000-12-14 | $13.75 | $17.54 | 28,100 | — | — |
| 2000-12-13 | $13.50 | $17.22 | 42,500 | — | — |
| 2000-12-12 | $13.50 | $17.22 | 14,800 | — | — |
| 2000-12-11 | $13.88 | $17.70 | 8,300 | — | — |
| 2000-12-08 | $14.06 | $17.94 | 17,600 | — | — |
| 2000-12-07 | $13.19 | $16.82 | 26,700 | — | — |
| 2000-12-06 | $14.13 | $18.02 | 28,600 | — | — |
| 2000-12-05 | $14.36 | $18.31 | 52,100 | — | — |
| 2000-12-04 | $13.06 | $16.66 | 33,500 | — | — |
| 2000-12-01 | $13.19 | $16.82 | 20,200 | — | — |
| 2000-11-30 | $12.38 | $15.78 | 58,800 | — | — |
| 2000-11-29 | $12.88 | $16.42 | 17,800 | — | — |
| 2000-11-28 | $13.00 | $16.58 | 81,900 | — | — |
| 2000-11-27 | $13.75 | $17.54 | 59,600 | — | — |
| 2000-11-24 | $13.75 | $17.54 | 5,500 | — | — |
| 2000-11-22 | $13.88 | $17.70 | 146,800 | — | — |
| 2000-11-21 | $14.25 | $18.18 | 480,700 | — | — |
| 2000-11-20 | $14.92 | $19.03 | 109,600 | — | — |
| 2000-11-17 | $14.88 | $18.97 | 27,500 | — | — |
| 2000-11-16 | $14.25 | $18.18 | 83,600 | — | — |
| 2000-11-15 | $13.94 | $17.78 | 60,400 | — | — |
| 2000-11-14 | $13.75 | $17.54 | 61,200 | — | — |
| 2000-11-13 | $12.50 | $15.94 | 93,600 | — | — |
| 2000-11-10 | $12.81 | $16.34 | 128,100 | — | — |
| 2000-11-09 | $13.69 | $17.46 | 43,100 | — | — |
| 2000-11-08 | $13.88 | $17.70 | 58,900 | — | — |
| 2000-11-07 | $13.75 | $17.49 | 596,500 | — | — |
| 2000-11-06 | $13.25 | $16.85 | 97,700 | — | — |
| 2000-11-03 | $13.56 | $17.25 | 13,600 | — | — |
| 2000-11-02 | $13.63 | $17.33 | 91,300 | — | — |
| 2000-11-01 | $13.75 | $17.49 | 33,300 | — | — |
| 2000-10-31 | $13.69 | $17.41 | 70,600 | — | — |
| 2000-10-30 | $13.38 | $17.01 | 202,200 | — | — |
| 2000-10-27 | $12.38 | $15.74 | 197,300 | — | — |
| 2000-10-26 | $12.94 | $16.45 | 110,600 | — | — |
| 2000-10-25 | $12.69 | $16.14 | 27,900 | — | — |
| 2000-10-24 | $13.63 | $17.33 | 157,600 | — | — |
| 2000-10-23 | $13.56 | $17.25 | 39,200 | — | — |
| 2000-10-20 | $13.38 | $17.01 | 37,700 | — | — |
| 2000-10-19 | $13.25 | $16.85 | 54,700 | — | — |
| 2000-10-18 | $13.38 | $17.01 | 100,600 | — | — |
| 2000-10-17 | $13.38 | $17.01 | 87,800 | — | — |
| 2000-10-16 | $13.44 | $17.09 | 51,600 | — | — |
| 2000-10-13 | $13.00 | $16.53 | 208,000 | — | — |
| 2000-10-12 | $13.13 | $16.69 | 153,900 | — | — |
| 2000-10-11 | $14.31 | $18.20 | 93,400 | — | — |
| 2000-10-10 | $15.13 | $19.24 | 35,500 | — | — |
| 2000-10-09 | $15.06 | $19.16 | 47,900 | — | — |
| 2000-10-06 | $16.00 | $20.35 | 26,400 | — | — |
| 2000-10-05 | $16.69 | $21.22 | 26,500 | — | — |
| 2000-10-04 | $16.38 | $20.83 | 42,700 | — | — |
| 2000-10-03 | $17.13 | $21.78 | 185,000 | — | — |
| 2000-10-02 | $16.44 | $20.90 | 37,500 | — | — |
| 2000-09-29 | $16.75 | $21.30 | 58,700 | — | — |
| 2000-09-28 | $16.81 | $21.38 | 106,100 | — | — |
| 2000-09-27 | $17.00 | $21.62 | 136,400 | — | — |
| 2000-09-26 | $16.06 | $20.43 | 141,900 | — | — |
| 2000-09-25 | $15.00 | $19.08 | 293,400 | — | — |
| 2000-09-22 | $15.69 | $19.95 | 323,800 | — | — |
| 2000-09-21 | $14.50 | $18.44 | 39,800 | — | — |
| 2000-09-20 | $14.06 | $17.88 | 275,100 | — | — |
| 2000-09-19 | $13.94 | $17.73 | 152,000 | — | — |
| 2000-09-18 | $14.13 | $17.96 | 169,700 | — | — |
| 2000-09-15 | $13.94 | $17.73 | 240,000 | — | — |
| 2000-09-14 | $13.81 | $17.57 | 139,100 | — | — |
| 2000-09-13 | $14.31 | $18.20 | 252,000 | — | — |
| 2000-09-12 | $14.53 | $18.48 | 147,500 | — | — |
| 2000-09-11 | $14.88 | $18.92 | 71,600 | — | — |
| 2000-09-08 | $14.88 | $18.92 | 60,300 | — | — |
| 2000-09-07 | $15.13 | $19.24 | 176,400 | — | — |
| 2000-09-06 | $14.38 | $18.28 | 55,300 | — | — |
| 2000-09-05 | $14.50 | $18.44 | 222,900 | — | — |
| 2000-09-01 | $14.88 | $18.92 | 236,900 | — | — |
| 2000-08-31 | $15.22 | $19.35 | 85,000 | — | — |
| 2000-08-30 | $14.88 | $18.92 | 56,800 | — | — |
| 2000-08-29 | $15.00 | $19.08 | 22,900 | — | — |
| 2000-08-28 | $14.88 | $18.92 | 187,000 | — | — |
| 2000-08-25 | $15.11 | $19.22 | 46,600 | — | — |
| 2000-08-24 | $15.31 | $19.47 | 52,500 | — | — |
| 2000-08-23 | $15.00 | $19.08 | 61,900 | — | — |
| 2000-08-22 | $15.94 | $20.27 | 158,600 | — | — |
| 2000-08-21 | $14.88 | $18.92 | 48,600 | — | — |
| 2000-08-18 | $14.50 | $18.44 | 30,400 | — | — |
| 2000-08-17 | $14.75 | $18.76 | 48,400 | — | — |
| 2000-08-16 | $14.19 | $18.04 | 79,400 | — | — |
| 2000-08-15 | $14.94 | $18.95 | 58,700 | — | — |
| 2000-08-14 | $15.00 | $19.03 | 16,600 | — | — |
| 2000-08-11 | $15.13 | $19.18 | 15,900 | — | — |
| 2000-08-10 | $15.63 | $19.82 | 23,300 | — | — |
| 2000-08-09 | $15.50 | $19.66 | 104,600 | — | — |
| 2000-08-08 | $14.88 | $18.87 | 28,700 | — | — |
| 2000-08-07 | $14.75 | $18.71 | 70,900 | — | — |
| 2000-08-04 | $15.38 | $19.50 | 62,000 | — | — |
| 2000-08-03 | $14.56 | $18.47 | 110,800 | — | — |
| 2000-08-02 | $15.25 | $19.34 | 111,300 | — | — |
| 2000-08-01 | $14.25 | $18.07 | 30,000 | — | — |
| 2000-07-31 | $15.00 | $19.03 | 116,200 | — | — |
| 2000-07-28 | $15.38 | $19.50 | 236,200 | — | — |
| 2000-07-27 | $15.88 | $20.14 | 111,200 | — | — |
| 2000-07-26 | $17.00 | $21.56 | 172,300 | — | — |
| 2000-07-25 | $17.25 | $21.88 | 191,000 | — | — |
| 2000-07-24 | $17.25 | $21.88 | 245,500 | — | — |
| 2000-07-21 | $17.00 | $21.56 | 136,300 | — | — |
| 2000-07-20 | $17.61 | $22.33 | 169,700 | — | — |
| 2000-07-19 | $17.69 | $22.43 | 278,000 | — | — |
| 2000-07-18 | $16.50 | $20.93 | 134,300 | — | — |
| 2000-07-17 | $17.50 | $22.20 | 373,000 | — | — |
| 2000-07-14 | $18.38 | $23.31 | 131,400 | — | — |
| 2000-07-13 | $18.75 | $23.78 | 170,100 | — | — |
| 2000-07-12 | $18.13 | $22.99 | 239,100 | — | — |
| 2000-07-11 | $17.94 | $22.75 | 184,000 | — | — |
| 2000-07-10 | $18.50 | $23.46 | 329,800 | — | — |
| 2000-07-07 | $18.63 | $23.62 | 594,500 | — | — |
| 2000-07-06 | $17.38 | $22.04 | 276,400 | — | — |
| 2000-07-05 | $17.00 | $21.56 | 492,600 | — | — |
| 2000-07-03 | $17.69 | $22.43 | 294,800 | — | — |
| 2000-06-30 | $16.06 | $20.37 | 214,900 | — | — |
| 2000-06-29 | $16.38 | $20.77 | 276,600 | — | — |
| 2000-06-28 | $16.56 | $21.01 | 224,100 | — | — |
| 2000-06-27 | $16.44 | $20.85 | 253,700 | — | — |
| 2000-06-26 | $15.56 | $19.74 | 134,100 | — | — |
| 2000-06-23 | $15.56 | $19.74 | 154,000 | — | — |
| 2000-06-22 | $15.00 | $19.03 | 231,700 | — | — |
| 2000-06-21 | $14.63 | $18.55 | 155,900 | — | — |
| 2000-06-20 | $15.13 | $19.18 | 323,500 | — | — |
| 2000-06-19 | $15.61 | $19.80 | 666,500 | — | — |
| 2000-06-16 | $14.00 | $17.76 | 186,900 | — | — |
| 2000-06-15 | $13.94 | $17.68 | 127,900 | — | — |
| 2000-06-14 | $14.19 | $17.99 | 235,700 | — | — |
| 2000-06-13 | $14.00 | $17.76 | 374,000 | — | — |
| 2000-06-12 | $14.44 | $18.31 | 309,200 | — | — |
| 2000-06-09 | $13.94 | $17.68 | 254,700 | — | — |
| 2000-06-08 | $13.94 | $17.68 | 656,200 | — | — |
| 2000-06-07 | $13.00 | $16.49 | 133,600 | — | — |
| 2000-06-06 | $12.88 | $16.33 | 66,300 | — | — |
| 2000-06-05 | $13.00 | $16.49 | 85,400 | — | — |
| 2000-06-02 | $12.75 | $16.17 | 187,900 | — | — |
| 2000-06-01 | $12.63 | $16.01 | 131,200 | — | — |
| 2000-05-31 | $12.31 | $15.62 | 27,000 | — | — |
| 2000-05-30 | $12.13 | $15.38 | 65,100 | — | — |
| 2000-05-26 | $11.50 | $14.59 | 21,900 | — | — |
| 2000-05-25 | $11.75 | $14.90 | 80,200 | — | — |
| 2000-05-24 | $11.19 | $14.19 | 147,600 | — | — |
| 2000-05-23 | $11.31 | $14.35 | 15,800 | — | — |
| 2000-05-22 | $11.31 | $14.35 | 33,300 | — | — |
| 2000-05-19 | $11.81 | $14.98 | 30,900 | — | — |
| 2000-05-18 | $12.06 | $15.30 | 23,700 | — | — |
| 2000-05-17 | $12.13 | $15.38 | 96,700 | — | — |
| 2000-05-16 | $11.31 | $14.35 | 86,500 | — | — |
| 2000-05-15 | $11.50 | $14.59 | 82,100 | — | — |
| 2000-05-12 | $11.25 | $14.27 | 60,800 | — | — |
| 2000-05-11 | $11.63 | $14.74 | 44,000 | — | — |
| 2000-05-10 | $11.00 | $13.95 | 124,400 | — | — |
| 2000-05-09 | $12.06 | $15.25 | 54,100 | — | — |
| 2000-05-08 | $12.19 | $15.41 | 25,000 | — | — |
| 2000-05-05 | $12.19 | $15.41 | 90,800 | — | — |
| 2000-05-04 | $12.13 | $15.33 | 147,100 | — | — |
| 2000-05-03 | $12.13 | $15.33 | 152,200 | — | — |
| 2000-05-02 | $12.50 | $15.80 | 169,800 | — | — |
| 2000-05-01 | $12.88 | $16.28 | 153,000 | — | — |
| 2000-04-28 | $12.69 | $16.04 | 229,000 | — | — |
| 2000-04-27 | $12.94 | $16.35 | 198,800 | — | — |
| 2000-04-26 | $13.25 | $16.75 | 583,600 | — | — |
| 2000-04-25 | $12.06 | $15.25 | 181,600 | — | — |
| 2000-04-24 | $11.38 | $14.38 | 64,700 | — | — |
| 2000-04-20 | $12.00 | $15.17 | 34,400 | — | — |
| 2000-04-19 | $11.69 | $14.77 | 41,800 | — | — |
| 2000-04-18 | $12.06 | $15.25 | 64,300 | — | — |
| 2000-04-17 | $11.50 | $14.54 | 53,200 | — | — |
| 2000-04-14 | $11.13 | $14.06 | 24,300 | — | — |
| 2000-04-13 | $11.88 | $15.01 | 108,900 | — | — |
| 2000-04-12 | $11.81 | $14.93 | 26,900 | — | — |
| 2000-04-11 | $12.00 | $15.17 | 232,900 | — | — |
| 2000-04-10 | $11.75 | $14.85 | 123,500 | — | — |
| 2000-04-07 | $10.75 | $13.59 | 15,000 | — | — |
| 2000-04-06 | $10.69 | $13.51 | 4,900 | — | — |
| 2000-04-05 | $10.63 | $13.43 | 28,300 | — | — |
| 2000-04-04 | $11.00 | $13.91 | 50,000 | — | — |
| 2000-04-03 | $11.00 | $13.91 | 28,200 | — | — |
| 2000-03-31 | $11.00 | $13.91 | 23,700 | — | — |
| 2000-03-30 | $10.75 | $13.59 | 34,800 | — | — |
| 2000-03-29 | $11.56 | $14.62 | 33,700 | — | — |
| 2000-03-28 | $11.50 | $14.54 | 43,400 | — | — |
| 2000-03-27 | $11.38 | $14.38 | 104,200 | — | — |
| 2000-03-24 | $12.19 | $15.41 | 99,000 | — | — |
| 2000-03-23 | $12.13 | $15.33 | 466,100 | — | — |
| 2000-03-22 | $11.25 | $14.22 | 194,900 | — | — |
| 2000-03-21 | $11.00 | $13.91 | 35,000 | — | — |
| 2000-03-20 | $11.31 | $14.30 | 49,500 | — | — |
| 2000-03-17 | $11.13 | $14.06 | 77,000 | — | — |
| 2000-03-16 | $11.38 | $14.38 | 122,300 | — | — |
| 2000-03-15 | $11.13 | $14.06 | 43,000 | — | — |
| 2000-03-14 | $11.06 | $13.98 | 64,800 | — | — |
| 2000-03-13 | $10.88 | $13.75 | 70,700 | — | — |
| 2000-03-10 | $11.00 | $13.91 | 204,100 | — | — |
| 2000-03-09 | $10.56 | $13.35 | 34,000 | — | — |
| 2000-03-08 | $10.63 | $13.43 | 18,900 | — | — |
| 2000-03-07 | $10.75 | $13.59 | 27,000 | — | — |
| 2000-03-06 | $11.13 | $14.06 | 122,300 | — | — |
| 2000-03-03 | $12.06 | $15.25 | 179,900 | — | — |
| 2000-03-02 | $10.88 | $13.75 | 63,000 | — | — |
| 2000-03-01 | $10.81 | $13.67 | 92,400 | — | — |
| 2000-02-29 | $10.00 | $12.64 | 55,200 | — | — |
| 2000-02-28 | $10.00 | $12.64 | 203,500 | — | — |
| 2000-02-25 | $9.88 | $12.48 | 199,600 | — | — |
| 2000-02-24 | $8.88 | $11.22 | 87,700 | — | — |
| 2000-02-23 | $7.94 | $10.03 | 53,700 | — | — |
| 2000-02-22 | $7.94 | $10.03 | 83,800 | — | — |
| 2000-02-18 | $8.19 | $10.35 | 77,000 | — | — |
| 2000-02-17 | $7.75 | $9.80 | 35,200 | — | — |
| 2000-02-16 | $7.25 | $9.17 | 6,200 | — | — |
| 2000-02-15 | $7.13 | $9.01 | 149,300 | — | — |
| 2000-02-14 | $7.13 | $9.01 | 2,400 | — | — |
| 2000-02-11 | $7.13 | $9.01 | 18,200 | — | — |
| 2000-02-10 | $7.19 | $9.09 | 20,500 | — | — |
| 2000-02-09 | $7.25 | $9.17 | 108,700 | — | — |
| 2000-02-08 | $7.44 | $9.35 | 40,300 | — | — |
| 2000-02-07 | $7.75 | $9.74 | 8,400 | — | — |
| 2000-02-04 | $7.75 | $9.74 | 7,300 | — | — |
| 2000-02-03 | $7.50 | $9.43 | 14,500 | — | — |
| 2000-02-02 | $7.25 | $9.12 | 14,200 | — | — |
| 2000-02-01 | $7.06 | $8.88 | 11,200 | — | — |
| 2000-01-31 | $7.00 | $8.80 | 35,300 | — | — |
| 2000-01-28 | $7.38 | $9.27 | 12,800 | — | — |
| 2000-01-27 | $7.34 | $9.23 | 67,600 | — | — |
| 2000-01-26 | $7.63 | $9.59 | 53,200 | — | — |
| 2000-01-25 | $7.50 | $9.43 | 4,700 | — | — |
| 2000-01-24 | $7.69 | $9.67 | 75,600 | — | — |
| 2000-01-21 | $7.78 | $9.78 | 17,100 | — | — |
| 2000-01-20 | $7.75 | $9.74 | 25,500 | — | — |
| 2000-01-19 | $7.38 | $9.27 | 58,300 | — | — |
| 2000-01-18 | $7.75 | $9.74 | 109,100 | — | — |
| 2000-01-14 | $8.00 | $10.06 | 46,200 | — | — |
| 2000-01-13 | $7.50 | $9.43 | 52,200 | — | — |
| 2000-01-12 | $7.63 | $9.59 | 27,100 | — | — |
| 2000-01-11 | $7.56 | $9.51 | 5,300 | — | — |
| 2000-01-10 | $7.69 | $9.67 | 28,600 | — | — |
| 2000-01-07 | $7.94 | $9.98 | 16,000 | — | — |
| 2000-01-06 | $8.00 | $10.06 | 27,600 | — | — |
| 2000-01-05 | $8.00 | $10.06 | 27,400 | — | — |
| 2000-01-04 | $7.75 | $9.74 | 10,900 | — | — |
| 2000-01-03 | $7.25 | $9.12 | 18,200 | — | — |