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
- 1986-11-19 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 | $13.32 | $35.05 | 43,035 | — | — |
| 2000-12-28 | $13.32 | $35.05 | 55,718 | — | — |
| 2000-12-27 | $13.03 | $34.29 | 25,366 | — | — |
| 2000-12-26 | $13.03 | $34.29 | 44,227 | — | — |
| 2000-12-22 | $12.68 | $33.38 | 38,048 | — | — |
| 2000-12-21 | $12.28 | $32.32 | 70,677 | — | — |
| 2000-12-20 | $12.80 | $33.68 | 58,753 | — | — |
| 2000-12-19 | $12.97 | $34.14 | 42,276 | — | — |
| 2000-12-18 | $12.97 | $34.14 | 38,048 | — | — |
| 2000-12-15 | $12.97 | $34.14 | 60,162 | — | — |
| 2000-12-14 | $12.86 | $33.83 | 21,572 | — | — |
| 2000-12-13 | $12.97 | $34.14 | 49,864 | — | — |
| 2000-12-12 | $12.74 | $33.53 | 29,051 | — | — |
| 2000-12-11 | $12.80 | $33.68 | 30,894 | — | — |
| 2000-12-08 | $12.80 | $33.68 | 47,696 | — | — |
| 2000-12-07 | $12.92 | $33.99 | 37,940 | — | — |
| 2000-12-06 | $12.92 | $33.99 | 25,691 | — | — |
| 2000-12-05 | $12.80 | $33.68 | 32,845 | — | — |
| 2000-12-04 | $12.51 | $32.92 | 48,997 | — | — |
| 2000-12-01 | $12.92 | $32.89 | 41,734 | — | — |
| 2000-11-30 | $12.80 | $32.60 | 33,496 | — | — |
| 2000-11-29 | $12.68 | $32.31 | 23,740 | — | — |
| 2000-11-28 | $12.68 | $32.31 | 79,999 | — | — |
| 2000-11-27 | $12.74 | $32.45 | 46,937 | — | — |
| 2000-11-24 | $12.57 | $32.01 | 12,032 | — | — |
| 2000-11-22 | $12.51 | $31.87 | 43,035 | — | — |
| 2000-11-21 | $12.63 | $32.16 | 155,120 | — | — |
| 2000-11-20 | $12.80 | $32.60 | 46,070 | — | — |
| 2000-11-17 | $12.86 | $32.75 | 29,810 | — | — |
| 2000-11-16 | $13.09 | $33.33 | 24,715 | — | — |
| 2000-11-15 | $13.09 | $33.33 | 59,078 | — | — |
| 2000-11-14 | $12.92 | $32.89 | 64,715 | — | — |
| 2000-11-13 | $12.80 | $32.60 | 68,075 | — | — |
| 2000-11-10 | $12.97 | $33.04 | 20,162 | — | — |
| 2000-11-09 | $13.03 | $33.19 | 35,013 | — | — |
| 2000-11-08 | $13.09 | $33.33 | 51,273 | — | — |
| 2000-11-07 | $13.26 | $33.78 | 15,718 | — | — |
| 2000-11-06 | $13.09 | $33.33 | 119,240 | — | — |
| 2000-11-03 | $13.09 | $33.33 | 22,114 | — | — |
| 2000-11-02 | $12.92 | $32.89 | 70,894 | — | — |
| 2000-11-01 | $12.86 | $32.75 | 41,951 | — | — |
| 2000-10-31 | $12.80 | $32.60 | 75,555 | — | — |
| 2000-10-30 | $12.68 | $32.31 | 27,208 | — | — |
| 2000-10-27 | $12.51 | $31.87 | 79,132 | — | — |
| 2000-10-26 | $12.68 | $32.31 | 19,729 | — | — |
| 2000-10-25 | $12.51 | $31.87 | 23,523 | — | — |
| 2000-10-24 | $12.63 | $32.16 | 19,078 | — | — |
| 2000-10-23 | $12.51 | $31.87 | 40,108 | — | — |
| 2000-10-20 | $12.63 | $32.16 | 73,820 | — | — |
| 2000-10-19 | $12.28 | $31.28 | 43,252 | — | — |
| 2000-10-18 | $12.22 | $31.13 | 47,804 | — | — |
| 2000-10-17 | $12.34 | $31.43 | 32,412 | — | — |
| 2000-10-16 | $12.63 | $32.16 | 37,615 | — | — |
| 2000-10-13 | $12.51 | $31.87 | 44,010 | — | — |
| 2000-10-12 | $12.40 | $31.57 | 35,555 | — | — |
| 2000-10-11 | $12.80 | $32.60 | 42,601 | — | — |
| 2000-10-10 | $12.92 | $32.89 | 15,935 | — | — |
| 2000-10-09 | $12.97 | $33.04 | 45,311 | — | — |
| 2000-10-06 | $13.03 | $33.19 | 44,444 | — | — |
| 2000-10-05 | $13.03 | $33.19 | 58,861 | — | — |
| 2000-10-04 | $13.26 | $33.78 | 40,650 | — | — |
| 2000-10-03 | $13.32 | $33.92 | 26,233 | — | — |
| 2000-10-02 | $13.32 | $33.92 | 27,425 | — | — |
| 2000-09-29 | $13.32 | $33.92 | 28,401 | — | — |
| 2000-09-28 | $13.20 | $33.63 | 28,834 | — | — |
| 2000-09-27 | $13.15 | $33.48 | 39,783 | — | — |
| 2000-09-26 | $13.15 | $33.48 | 32,737 | — | — |
| 2000-09-25 | $13.20 | $33.63 | 55,826 | — | — |
| 2000-09-22 | $13.20 | $33.63 | 42,276 | — | — |
| 2000-09-21 | $13.32 | $33.92 | 6,504 | — | — |
| 2000-09-20 | $13.26 | $33.78 | 31,219 | — | — |
| 2000-09-19 | $13.26 | $33.78 | 20,271 | — | — |
| 2000-09-18 | $13.38 | $34.07 | 11,490 | — | — |
| 2000-09-15 | $13.55 | $34.51 | 8,347 | — | — |
| 2000-09-14 | $13.61 | $34.66 | 24,498 | — | — |
| 2000-09-13 | $13.66 | $34.80 | 49,647 | — | — |
| 2000-09-12 | $13.66 | $34.80 | 20,921 | — | — |
| 2000-09-11 | $13.55 | $34.51 | 38,157 | — | — |
| 2000-09-08 | $13.49 | $34.36 | 37,290 | — | — |
| 2000-09-07 | $13.43 | $34.22 | 38,374 | — | — |
| 2000-09-06 | $13.43 | $34.22 | 63,089 | — | — |
| 2000-09-05 | $13.49 | $34.36 | 52,466 | — | — |
| 2000-09-01 | $13.66 | $34.80 | 44,119 | — | — |
| 2000-08-31 | $13.72 | $34.13 | 38,699 | — | — |
| 2000-08-30 | $13.72 | $34.13 | 34,146 | — | — |
| 2000-08-29 | $13.55 | $33.70 | 25,366 | — | — |
| 2000-08-28 | $13.49 | $33.55 | 54,092 | — | — |
| 2000-08-25 | $13.43 | $33.41 | 46,070 | — | — |
| 2000-08-24 | $13.32 | $33.12 | 25,366 | — | — |
| 2000-08-23 | $13.49 | $33.55 | 10,948 | — | — |
| 2000-08-22 | $13.38 | $33.27 | 72,411 | — | — |
| 2000-08-21 | $13.32 | $33.12 | 98,102 | — | — |
| 2000-08-18 | $13.32 | $33.12 | 38,590 | — | — |
| 2000-08-17 | $13.32 | $33.12 | 33,712 | — | — |
| 2000-08-16 | $13.32 | $33.12 | 15,284 | — | — |
| 2000-08-15 | $13.26 | $32.98 | 32,845 | — | — |
| 2000-08-14 | $13.32 | $33.12 | 45,311 | — | — |
| 2000-08-11 | $13.20 | $32.84 | 68,617 | — | — |
| 2000-08-10 | $13.20 | $32.84 | 24,715 | — | — |
| 2000-08-09 | $13.09 | $32.55 | 23,306 | — | — |
| 2000-08-08 | $13.15 | $32.69 | 46,829 | — | — |
| 2000-08-07 | $13.15 | $32.69 | 49,756 | — | — |
| 2000-08-04 | $13.03 | $32.41 | 26,450 | — | — |
| 2000-08-03 | $12.86 | $31.98 | 13,225 | — | — |
| 2000-08-02 | $12.86 | $31.98 | 42,710 | — | — |
| 2000-08-01 | $12.86 | $31.98 | 38,157 | — | — |
| 2000-07-31 | $12.80 | $31.83 | 18,211 | — | — |
| 2000-07-28 | $12.97 | $32.26 | 43,143 | — | — |
| 2000-07-27 | $12.92 | $32.12 | 29,810 | — | — |
| 2000-07-26 | $12.92 | $32.12 | 59,620 | — | — |
| 2000-07-25 | $13.03 | $32.41 | 37,290 | — | — |
| 2000-07-24 | $13.03 | $32.41 | 42,493 | — | — |
| 2000-07-21 | $13.15 | $32.69 | 20,488 | — | — |
| 2000-07-20 | $13.15 | $32.69 | 33,279 | — | — |
| 2000-07-19 | $13.15 | $32.69 | 32,086 | — | — |
| 2000-07-18 | $13.15 | $32.69 | 55,501 | — | — |
| 2000-07-17 | $13.09 | $32.55 | 48,238 | — | — |
| 2000-07-14 | $12.97 | $32.26 | 70,460 | — | — |
| 2000-07-13 | $13.09 | $32.55 | 28,943 | — | — |
| 2000-07-12 | $12.92 | $32.12 | 47,588 | — | — |
| 2000-07-11 | $12.92 | $32.12 | 34,471 | — | — |
| 2000-07-10 | $12.92 | $32.12 | 78,048 | — | — |
| 2000-07-07 | $12.86 | $31.98 | 44,119 | — | — |
| 2000-07-06 | $12.68 | $31.55 | 56,043 | — | — |
| 2000-07-05 | $12.68 | $31.55 | 50,514 | — | — |
| 2000-07-03 | $12.68 | $31.55 | 28,834 | — | — |
| 2000-06-30 | $12.51 | $31.12 | 17,561 | — | — |
| 2000-06-29 | $12.57 | $31.26 | 45,420 | — | — |
| 2000-06-28 | $12.45 | $30.97 | 45,745 | — | — |
| 2000-06-27 | $12.34 | $30.69 | 66,449 | — | — |
| 2000-06-26 | $12.34 | $30.69 | 56,260 | — | — |
| 2000-06-23 | $12.28 | $30.54 | 26,775 | — | — |
| 2000-06-22 | $12.28 | $30.54 | 39,024 | — | — |
| 2000-06-21 | $12.28 | $30.54 | 46,287 | — | — |
| 2000-06-20 | $12.40 | $30.83 | 34,688 | — | — |
| 2000-06-19 | $12.28 | $30.54 | 53,333 | — | — |
| 2000-06-16 | $12.17 | $30.26 | 99,620 | — | — |
| 2000-06-15 | $12.17 | $30.26 | 40,000 | — | — |
| 2000-06-14 | $12.17 | $30.26 | 71,544 | — | — |
| 2000-06-13 | $12.22 | $30.40 | 87,696 | — | — |
| 2000-06-12 | $12.28 | $30.54 | 39,349 | — | — |
| 2000-06-09 | $12.17 | $30.26 | 53,008 | — | — |
| 2000-06-08 | $12.22 | $30.40 | 76,964 | — | — |
| 2000-06-07 | $12.22 | $30.40 | 78,048 | — | — |
| 2000-06-06 | $12.11 | $30.11 | 73,712 | — | — |
| 2000-06-05 | $12.17 | $30.26 | 64,498 | — | — |
| 2000-06-02 | $12.22 | $30.40 | 87,804 | — | — |
| 2000-06-01 | $12.34 | $29.88 | 45,636 | — | — |
| 2000-05-31 | $12.17 | $29.46 | 29,051 | — | — |
| 2000-05-30 | $12.22 | $29.60 | 33,387 | — | — |
| 2000-05-26 | $12.22 | $29.60 | 16,694 | — | — |
| 2000-05-25 | $12.22 | $29.60 | 41,300 | — | — |
| 2000-05-24 | $12.28 | $29.74 | 19,512 | — | — |
| 2000-05-23 | $12.28 | $29.74 | 21,572 | — | — |
| 2000-05-22 | $12.22 | $29.60 | 35,664 | — | — |
| 2000-05-19 | $12.45 | $30.16 | 31,219 | — | — |
| 2000-05-18 | $12.40 | $30.02 | 24,498 | — | — |
| 2000-05-17 | $12.40 | $30.02 | 28,943 | — | — |
| 2000-05-16 | $12.45 | $30.16 | 924,977 | — | — |
| 2000-05-15 | $12.45 | $30.16 | 21,030 | — | — |
| 2000-05-12 | $12.57 | $30.44 | 27,425 | — | — |
| 2000-05-11 | $12.45 | $30.16 | 21,246 | — | — |
| 2000-05-10 | $12.22 | $29.60 | 53,224 | — | — |
| 2000-05-09 | $12.45 | $30.16 | 26,450 | — | — |
| 2000-05-08 | $12.34 | $29.88 | 27,317 | — | — |
| 2000-05-05 | $12.45 | $30.16 | 13,767 | — | — |
| 2000-05-04 | $12.28 | $29.74 | 26,775 | — | — |
| 2000-05-03 | $12.22 | $29.60 | 68,617 | — | — |
| 2000-05-02 | $12.45 | $30.16 | 15,176 | — | — |
| 2000-05-01 | $12.45 | $30.16 | 32,954 | — | — |
| 2000-04-28 | $12.17 | $29.46 | 38,157 | — | — |
| 2000-04-27 | $12.28 | $29.74 | 50,081 | — | — |
| 2000-04-26 | $12.57 | $30.44 | 36,097 | — | — |
| 2000-04-25 | $12.22 | $29.60 | 56,260 | — | — |
| 2000-04-24 | $12.11 | $29.32 | 65,365 | — | — |
| 2000-04-20 | $12.05 | $29.19 | 49,972 | — | — |
| 2000-04-19 | $12.17 | $29.46 | 21,680 | — | — |
| 2000-04-18 | $12.11 | $29.32 | 33,929 | — | — |
| 2000-04-17 | $12.17 | $29.46 | 36,639 | — | — |
| 2000-04-14 | $12.28 | $29.74 | 63,414 | — | — |
| 2000-04-13 | $12.51 | $30.30 | 112,628 | — | — |
| 2000-04-12 | $12.74 | $30.86 | 80,650 | — | — |
| 2000-04-11 | $12.68 | $30.72 | 28,184 | — | — |
| 2000-04-10 | $12.63 | $30.58 | 71,327 | — | — |
| 2000-04-07 | $12.63 | $30.58 | 68,075 | — | — |
| 2000-04-06 | $12.51 | $30.30 | 49,322 | — | — |
| 2000-04-05 | $12.45 | $30.16 | 45,745 | — | — |
| 2000-04-04 | $12.51 | $30.30 | 95,934 | — | — |
| 2000-04-03 | $12.68 | $30.72 | 68,184 | — | — |
| 2000-03-31 | $12.74 | $30.86 | 39,566 | — | — |
| 2000-03-30 | $12.68 | $30.72 | 50,189 | — | — |
| 2000-03-29 | $12.80 | $31.00 | 53,008 | — | — |
| 2000-03-28 | $12.80 | $31.00 | 72,303 | — | — |
| 2000-03-27 | $12.92 | $31.28 | 66,016 | — | — |
| 2000-03-24 | $12.92 | $31.28 | 75,121 | — | — |
| 2000-03-23 | $12.92 | $31.28 | 81,842 | — | — |
| 2000-03-22 | $12.86 | $31.14 | 98,644 | — | — |
| 2000-03-21 | $12.86 | $31.14 | 180,811 | — | — |
| 2000-03-20 | $12.92 | $31.28 | 27,208 | — | — |
| 2000-03-17 | $12.86 | $31.14 | 67,533 | — | — |
| 2000-03-16 | $12.80 | $31.00 | 39,024 | — | — |
| 2000-03-15 | $12.74 | $30.86 | 26,775 | — | — |
| 2000-03-14 | $12.68 | $30.72 | 36,964 | — | — |
| 2000-03-13 | $12.68 | $30.72 | 83,251 | — | — |
| 2000-03-10 | $12.80 | $31.00 | 42,601 | — | — |
| 2000-03-09 | $12.68 | $30.72 | 139,186 | — | — |
| 2000-03-08 | $12.63 | $30.58 | 93,874 | — | — |
| 2000-03-07 | $12.92 | $31.28 | 46,504 | — | — |
| 2000-03-06 | $12.80 | $31.00 | 66,558 | — | — |
| 2000-03-03 | $12.68 | $30.72 | 84,660 | — | — |
| 2000-03-02 | $12.68 | $30.72 | 129,863 | — | — |
| 2000-03-01 | $12.80 | $30.26 | 54,525 | — | — |
| 2000-02-29 | $12.74 | $30.13 | 42,168 | — | — |
| 2000-02-28 | $12.68 | $29.99 | 63,956 | — | — |
| 2000-02-25 | $12.57 | $29.72 | 33,929 | — | — |
| 2000-02-24 | $12.57 | $29.72 | 42,818 | — | — |
| 2000-02-23 | $12.57 | $29.72 | 50,189 | — | — |
| 2000-02-22 | $12.57 | $29.72 | 51,924 | — | — |
| 2000-02-18 | $12.80 | $30.26 | 39,024 | — | — |
| 2000-02-17 | $12.80 | $30.26 | 49,322 | — | — |
| 2000-02-16 | $12.68 | $29.99 | 57,994 | — | — |
| 2000-02-15 | $12.63 | $29.85 | 28,726 | — | — |
| 2000-02-14 | $12.57 | $29.72 | 53,441 | — | — |
| 2000-02-11 | $12.51 | $29.58 | 42,926 | — | — |
| 2000-02-10 | $12.51 | $29.58 | 29,485 | — | — |
| 2000-02-09 | $12.51 | $29.58 | 45,745 | — | — |
| 2000-02-08 | $12.51 | $29.58 | 30,244 | — | — |
| 2000-02-07 | $12.57 | $29.72 | 41,842 | — | — |
| 2000-02-04 | $12.51 | $29.58 | 33,929 | — | — |
| 2000-02-03 | $12.45 | $29.45 | 44,119 | — | — |
| 2000-02-02 | $12.34 | $29.17 | 36,856 | — | — |
| 2000-02-01 | $12.45 | $29.45 | 76,530 | — | — |
| 2000-01-31 | $12.92 | $30.54 | 68,942 | — | — |
| 2000-01-28 | $12.86 | $30.40 | 54,959 | — | — |
| 2000-01-27 | $12.97 | $30.67 | 98,536 | — | — |
| 2000-01-26 | $12.97 | $30.67 | 47,479 | — | — |
| 2000-01-25 | $12.97 | $30.67 | 89,538 | — | — |
| 2000-01-24 | $12.97 | $30.67 | 156,746 | — | — |
| 2000-01-21 | $12.63 | $29.85 | 39,891 | — | — |
| 2000-01-20 | $12.68 | $29.99 | 64,498 | — | — |
| 2000-01-19 | $12.51 | $29.58 | 104,064 | — | — |
| 2000-01-18 | $12.57 | $29.72 | 98,427 | — | — |
| 2000-01-14 | $12.45 | $29.45 | 91,598 | — | — |
| 2000-01-13 | $12.34 | $29.17 | 89,755 | — | — |
| 2000-01-12 | $12.11 | $28.63 | 65,365 | — | — |
| 2000-01-11 | $12.11 | $28.63 | 90,731 | — | — |
| 2000-01-10 | $12.34 | $29.17 | 61,896 | — | — |
| 2000-01-07 | $12.40 | $29.31 | 49,105 | — | — |
| 2000-01-06 | $12.40 | $29.31 | 129,755 | — | — |
| 2000-01-05 | $12.40 | $29.31 | 179,077 | — | — |
| 2000-01-04 | $12.40 | $29.31 | 202,708 | — | — |
| 2000-01-03 | $12.40 | $29.31 | 181,678 | — | — |