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
- 1980-10-24 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 | $12.63 | $37.76 | 176,900 | — | — |
| 2000-12-28 | $12.44 | $37.20 | 85,400 | — | — |
| 2000-12-27 | $12.50 | $37.39 | 36,400 | — | — |
| 2000-12-26 | $12.63 | $37.31 | 115,400 | — | — |
| 2000-12-22 | $12.25 | $36.20 | 40,500 | — | — |
| 2000-12-21 | $12.00 | $35.46 | 77,500 | — | — |
| 2000-12-20 | $12.00 | $35.46 | 119,200 | — | — |
| 2000-12-19 | $11.94 | $35.28 | 44,100 | — | — |
| 2000-12-18 | $12.00 | $35.46 | 90,400 | — | — |
| 2000-12-15 | $11.75 | $34.73 | 14,000 | — | — |
| 2000-12-14 | $11.94 | $35.28 | 22,700 | — | — |
| 2000-12-13 | $11.88 | $35.09 | 25,200 | — | — |
| 2000-12-12 | $11.81 | $34.91 | 13,700 | — | — |
| 2000-12-11 | $11.88 | $35.09 | 69,000 | — | — |
| 2000-12-08 | $11.75 | $34.73 | 19,800 | — | — |
| 2000-12-07 | $11.63 | $34.36 | 88,100 | — | — |
| 2000-12-06 | $11.50 | $33.99 | 104,100 | — | — |
| 2000-12-05 | $11.44 | $33.80 | 63,000 | — | — |
| 2000-12-04 | $11.88 | $35.09 | 160,900 | — | — |
| 2000-12-01 | $10.81 | $31.95 | 52,400 | — | — |
| 2000-11-30 | $10.94 | $32.32 | 43,100 | — | — |
| 2000-11-29 | $11.19 | $33.06 | 9,500 | — | — |
| 2000-11-28 | $11.31 | $33.43 | 28,600 | — | — |
| 2000-11-27 | $11.56 | $33.87 | 42,600 | — | — |
| 2000-11-24 | $11.63 | $34.06 | 6,900 | — | — |
| 2000-11-22 | $11.56 | $33.87 | 35,200 | — | — |
| 2000-11-21 | $11.63 | $34.06 | 36,300 | — | — |
| 2000-11-20 | $11.63 | $34.06 | 29,100 | — | — |
| 2000-11-17 | $11.88 | $34.79 | 38,700 | — | — |
| 2000-11-16 | $11.88 | $34.79 | 41,100 | — | — |
| 2000-11-15 | $11.56 | $33.87 | 30,000 | — | — |
| 2000-11-14 | $11.88 | $34.79 | 58,800 | — | — |
| 2000-11-13 | $11.38 | $33.32 | 50,800 | — | — |
| 2000-11-10 | $12.00 | $35.15 | 22,300 | — | — |
| 2000-11-09 | $11.94 | $34.97 | 23,500 | — | — |
| 2000-11-08 | $11.50 | $33.69 | 20,100 | — | — |
| 2000-11-07 | $11.31 | $33.14 | 35,600 | — | — |
| 2000-11-06 | $11.44 | $33.51 | 41,000 | — | — |
| 2000-11-03 | $11.19 | $32.77 | 21,700 | — | — |
| 2000-11-02 | $10.81 | $31.68 | 34,800 | — | — |
| 2000-11-01 | $10.75 | $31.49 | 62,000 | — | — |
| 2000-10-31 | $10.25 | $30.03 | 29,200 | — | — |
| 2000-10-30 | $10.44 | $30.58 | 88,000 | — | — |
| 2000-10-27 | $11.06 | $32.41 | 29,200 | — | — |
| 2000-10-26 | $11.50 | $33.39 | 36,200 | — | — |
| 2000-10-25 | $11.31 | $32.85 | 35,100 | — | — |
| 2000-10-24 | $11.63 | $33.75 | 17,300 | — | — |
| 2000-10-23 | $11.44 | $33.21 | 62,600 | — | — |
| 2000-10-20 | $11.88 | $34.48 | 105,000 | — | — |
| 2000-10-19 | $12.25 | $35.57 | 10,400 | — | — |
| 2000-10-18 | $12.00 | $34.84 | 81,900 | — | — |
| 2000-10-17 | $12.00 | $34.84 | 71,200 | — | — |
| 2000-10-16 | $12.44 | $36.11 | 51,000 | — | — |
| 2000-10-13 | $12.50 | $36.29 | 67,600 | — | — |
| 2000-10-12 | $12.63 | $36.66 | 101,500 | — | — |
| 2000-10-11 | $12.44 | $36.11 | 68,500 | — | — |
| 2000-10-10 | $12.38 | $35.93 | 42,900 | — | — |
| 2000-10-09 | $12.38 | $35.93 | 125,700 | — | — |
| 2000-10-06 | $12.13 | $35.21 | 128,000 | — | — |
| 2000-10-05 | $12.25 | $35.57 | 98,100 | — | — |
| 2000-10-04 | $12.00 | $34.84 | 85,400 | — | — |
| 2000-10-03 | $11.94 | $34.66 | 71,900 | — | — |
| 2000-10-02 | $11.94 | $34.66 | 53,800 | — | — |
| 2000-09-29 | $11.88 | $34.48 | 50,900 | — | — |
| 2000-09-28 | $11.63 | $33.75 | 49,600 | — | — |
| 2000-09-27 | $11.81 | $34.30 | 23,800 | — | — |
| 2000-09-26 | $11.94 | $34.20 | 90,100 | — | — |
| 2000-09-25 | $11.75 | $33.66 | 54,600 | — | — |
| 2000-09-22 | $11.19 | $32.05 | 111,800 | — | — |
| 2000-09-21 | $11.13 | $31.87 | 47,200 | — | — |
| 2000-09-20 | $11.25 | $32.23 | 149,700 | — | — |
| 2000-09-19 | $11.13 | $31.87 | 70,800 | — | — |
| 2000-09-18 | $11.06 | $31.69 | 57,400 | — | — |
| 2000-09-15 | $11.00 | $31.51 | 86,800 | — | — |
| 2000-09-14 | $11.19 | $32.05 | 53,700 | — | — |
| 2000-09-13 | $11.13 | $31.87 | 58,100 | — | — |
| 2000-09-12 | $11.06 | $31.69 | 29,400 | — | — |
| 2000-09-11 | $10.50 | $30.08 | 184,200 | — | — |
| 2000-09-08 | $10.50 | $30.08 | 35,600 | — | — |
| 2000-09-07 | $10.56 | $30.26 | 65,100 | — | — |
| 2000-09-06 | $10.56 | $30.26 | 221,700 | — | — |
| 2000-09-05 | $10.75 | $30.80 | 69,900 | — | — |
| 2000-09-01 | $10.50 | $30.08 | 121,400 | — | — |
| 2000-08-31 | $10.63 | $30.44 | 103,800 | — | — |
| 2000-08-30 | $10.44 | $29.90 | 48,400 | — | — |
| 2000-08-29 | $10.44 | $29.90 | 53,200 | — | — |
| 2000-08-28 | $10.56 | $29.86 | 94,500 | — | — |
| 2000-08-25 | $10.63 | $30.04 | 72,100 | — | — |
| 2000-08-24 | $10.44 | $29.51 | 126,000 | — | — |
| 2000-08-23 | $10.25 | $28.98 | 181,300 | — | — |
| 2000-08-22 | $10.25 | $28.98 | 207,400 | — | — |
| 2000-08-21 | $10.13 | $28.62 | 64,600 | — | — |
| 2000-08-18 | $10.06 | $28.45 | 75,900 | — | — |
| 2000-08-17 | $9.94 | $28.09 | 292,600 | — | — |
| 2000-08-16 | $9.69 | $27.39 | 110,300 | — | — |
| 2000-08-15 | $9.75 | $27.56 | 153,400 | — | — |
| 2000-08-14 | $9.69 | $27.39 | 56,500 | — | — |
| 2000-08-11 | $9.69 | $27.39 | 162,700 | — | — |
| 2000-08-10 | $9.88 | $27.92 | 95,400 | — | — |
| 2000-08-09 | $10.00 | $28.27 | 33,600 | — | — |
| 2000-08-08 | $10.00 | $28.27 | 54,600 | — | — |
| 2000-08-07 | $10.13 | $28.62 | 82,400 | — | — |
| 2000-08-04 | $9.81 | $27.74 | 82,400 | — | — |
| 2000-08-03 | $9.75 | $27.56 | 39,800 | — | — |
| 2000-08-02 | $9.81 | $27.74 | 100,700 | — | — |
| 2000-08-01 | $9.75 | $27.56 | 19,500 | — | — |
| 2000-07-31 | $9.81 | $27.74 | 16,100 | — | — |
| 2000-07-28 | $9.69 | $27.39 | 7,200 | — | — |
| 2000-07-27 | $9.69 | $27.39 | 58,400 | — | — |
| 2000-07-26 | $9.94 | $27.74 | 24,500 | — | — |
| 2000-07-25 | $9.94 | $27.74 | 75,300 | — | — |
| 2000-07-24 | $9.94 | $27.74 | 78,300 | — | — |
| 2000-07-21 | $10.00 | $27.92 | 56,000 | — | — |
| 2000-07-20 | $9.94 | $27.74 | 15,900 | — | — |
| 2000-07-19 | $10.00 | $27.92 | 43,900 | — | — |
| 2000-07-18 | $10.00 | $27.92 | 53,800 | — | — |
| 2000-07-17 | $10.06 | $28.09 | 37,100 | — | — |
| 2000-07-14 | $10.13 | $28.27 | 8,000 | — | — |
| 2000-07-13 | $10.06 | $28.09 | 67,700 | — | — |
| 2000-07-12 | $10.00 | $27.92 | 13,400 | — | — |
| 2000-07-11 | $10.00 | $27.92 | 71,000 | — | — |
| 2000-07-10 | $10.00 | $27.92 | 10,500 | — | — |
| 2000-07-07 | $10.00 | $27.92 | 76,400 | — | — |
| 2000-07-06 | $10.00 | $27.92 | 22,100 | — | — |
| 2000-07-05 | $10.06 | $28.09 | 22,200 | — | — |
| 2000-07-03 | $10.13 | $28.27 | 89,800 | — | — |
| 2000-06-30 | $10.00 | $27.92 | 60,800 | — | — |
| 2000-06-29 | $9.75 | $27.22 | 40,700 | — | — |
| 2000-06-28 | $9.75 | $27.22 | 143,000 | — | — |
| 2000-06-27 | $9.75 | $26.76 | 97,200 | — | — |
| 2000-06-26 | $9.75 | $26.76 | 76,700 | — | — |
| 2000-06-23 | $9.75 | $26.76 | 49,800 | — | — |
| 2000-06-22 | $9.75 | $26.76 | 114,400 | — | — |
| 2000-06-21 | $9.75 | $26.76 | 198,700 | — | — |
| 2000-06-20 | $9.75 | $26.76 | 112,300 | — | — |
| 2000-06-19 | $9.63 | $26.42 | 27,300 | — | — |
| 2000-06-16 | $9.63 | $26.42 | 10,400 | — | — |
| 2000-06-15 | $9.63 | $26.42 | 23,300 | — | — |
| 2000-06-14 | $9.63 | $26.42 | 57,000 | — | — |
| 2000-06-13 | $9.69 | $26.59 | 29,700 | — | — |
| 2000-06-12 | $9.75 | $26.76 | 38,100 | — | — |
| 2000-06-09 | $9.69 | $26.59 | 5,400 | — | — |
| 2000-06-08 | $9.69 | $26.59 | 24,900 | — | — |
| 2000-06-07 | $9.69 | $26.59 | 133,200 | — | — |
| 2000-06-06 | $9.63 | $26.42 | 110,900 | — | — |
| 2000-06-05 | $9.88 | $27.10 | 58,100 | — | — |
| 2000-06-02 | $9.63 | $26.42 | 32,500 | — | — |
| 2000-06-01 | $9.50 | $26.07 | 46,800 | — | — |
| 2000-05-31 | $9.69 | $26.59 | 159,600 | — | — |
| 2000-05-30 | $9.50 | $26.07 | 54,900 | — | — |
| 2000-05-26 | $9.75 | $26.76 | 75,900 | — | — |
| 2000-05-25 | $9.69 | $26.45 | 101,700 | — | — |
| 2000-05-24 | $9.31 | $25.43 | 39,500 | — | — |
| 2000-05-23 | $9.31 | $25.43 | 30,100 | — | — |
| 2000-05-22 | $9.19 | $25.09 | 45,800 | — | — |
| 2000-05-19 | $9.38 | $25.60 | 59,300 | — | — |
| 2000-05-18 | $9.31 | $25.43 | 66,400 | — | — |
| 2000-05-17 | $9.25 | $25.26 | 93,000 | — | — |
| 2000-05-16 | $9.25 | $25.26 | 36,100 | — | — |
| 2000-05-15 | $9.38 | $25.60 | 37,900 | — | — |
| 2000-05-12 | $9.25 | $25.26 | 15,700 | — | — |
| 2000-05-11 | $9.38 | $25.60 | 57,500 | — | — |
| 2000-05-10 | $9.31 | $25.43 | 40,700 | — | — |
| 2000-05-09 | $9.50 | $25.94 | 37,900 | — | — |
| 2000-05-08 | $9.50 | $25.94 | 32,900 | — | — |
| 2000-05-05 | $9.38 | $25.60 | 68,700 | — | — |
| 2000-05-04 | $9.38 | $25.60 | 25,100 | — | — |
| 2000-05-03 | $9.50 | $25.94 | 27,600 | — | — |
| 2000-05-02 | $9.50 | $25.94 | 29,000 | — | — |
| 2000-05-01 | $9.44 | $25.77 | 57,500 | — | — |
| 2000-04-28 | $9.25 | $25.26 | 96,800 | — | — |
| 2000-04-27 | $9.25 | $25.26 | 130,200 | — | — |
| 2000-04-26 | $9.38 | $25.60 | 4,600 | — | — |
| 2000-04-25 | $9.50 | $25.76 | 57,200 | — | — |
| 2000-04-24 | $9.50 | $25.76 | 23,100 | — | — |
| 2000-04-20 | $9.63 | $26.10 | 22,500 | — | — |
| 2000-04-19 | $9.63 | $26.10 | 31,900 | — | — |
| 2000-04-18 | $9.75 | $26.43 | 25,500 | — | — |
| 2000-04-17 | $10.00 | $27.11 | 47,600 | — | — |
| 2000-04-14 | $9.69 | $26.27 | 108,800 | — | — |
| 2000-04-13 | $9.94 | $26.94 | 126,000 | — | — |
| 2000-04-12 | $9.94 | $26.94 | 54,100 | — | — |
| 2000-04-11 | $9.88 | $26.77 | 68,200 | — | — |
| 2000-04-10 | $10.00 | $27.11 | 66,300 | — | — |
| 2000-04-07 | $10.06 | $27.28 | 100,300 | — | — |
| 2000-04-06 | $10.06 | $27.28 | 67,400 | — | — |
| 2000-04-05 | $10.06 | $27.28 | 48,300 | — | — |
| 2000-04-04 | $9.88 | $26.77 | 24,100 | — | — |
| 2000-04-03 | $9.88 | $26.77 | 22,900 | — | — |
| 2000-03-31 | $9.94 | $26.94 | 95,700 | — | — |
| 2000-03-30 | $9.63 | $26.10 | 48,000 | — | — |
| 2000-03-29 | $9.69 | $26.27 | 49,700 | — | — |
| 2000-03-28 | $9.75 | $26.27 | 25,900 | — | — |
| 2000-03-27 | $9.69 | $26.10 | 44,000 | — | — |
| 2000-03-24 | $9.63 | $25.94 | 32,900 | — | — |
| 2000-03-23 | $9.69 | $26.10 | 15,700 | — | — |
| 2000-03-22 | $9.56 | $25.77 | 23,600 | — | — |
| 2000-03-21 | $9.69 | $26.10 | 16,100 | — | — |
| 2000-03-20 | $9.75 | $26.27 | 30,300 | — | — |
| 2000-03-17 | $9.75 | $26.27 | 39,400 | — | — |
| 2000-03-16 | $10.00 | $26.95 | 192,000 | — | — |
| 2000-03-15 | $9.63 | $25.94 | 71,000 | — | — |
| 2000-03-14 | $9.56 | $25.77 | 44,100 | — | — |
| 2000-03-13 | $9.63 | $25.94 | 108,500 | — | — |
| 2000-03-10 | $9.81 | $26.44 | 19,100 | — | — |
| 2000-03-09 | $9.81 | $26.44 | 48,600 | — | — |
| 2000-03-08 | $9.81 | $26.44 | 22,900 | — | — |
| 2000-03-07 | $9.81 | $26.44 | 30,000 | — | — |
| 2000-03-06 | $9.75 | $26.27 | 24,800 | — | — |
| 2000-03-03 | $9.81 | $26.44 | 36,900 | — | — |
| 2000-03-02 | $9.81 | $26.44 | 58,500 | — | — |
| 2000-03-01 | $9.69 | $26.10 | 32,300 | — | — |
| 2000-02-29 | $9.75 | $26.27 | 34,000 | — | — |
| 2000-02-28 | $9.75 | $26.27 | 54,800 | — | — |
| 2000-02-25 | $9.69 | $26.10 | 44,800 | — | — |
| 2000-02-24 | $9.63 | $25.77 | 57,600 | — | — |
| 2000-02-23 | $9.63 | $25.77 | 88,600 | — | — |
| 2000-02-22 | $9.81 | $26.27 | 80,600 | — | — |
| 2000-02-18 | $9.94 | $26.60 | 15,900 | — | — |
| 2000-02-17 | $9.94 | $26.60 | 34,400 | — | — |
| 2000-02-16 | $9.94 | $26.60 | 51,300 | — | — |
| 2000-02-15 | $9.94 | $26.60 | 47,000 | — | — |
| 2000-02-14 | $9.88 | $26.43 | 32,300 | — | — |
| 2000-02-11 | $9.94 | $26.60 | 15,200 | — | — |
| 2000-02-10 | $9.94 | $26.60 | 19,000 | — | — |
| 2000-02-09 | $10.00 | $26.77 | 31,200 | — | — |
| 2000-02-08 | $10.00 | $26.77 | 697,700 | — | — |
| 2000-02-07 | $9.94 | $26.60 | 5,100 | — | — |
| 2000-02-04 | $10.06 | $26.94 | 21,900 | — | — |
| 2000-02-03 | $10.00 | $26.77 | 30,400 | — | — |
| 2000-02-02 | $10.00 | $26.77 | 20,700 | — | — |
| 2000-02-01 | $10.00 | $26.77 | 11,300 | — | — |
| 2000-01-31 | $10.00 | $26.77 | 23,000 | — | — |
| 2000-01-28 | $10.00 | $26.77 | 23,700 | — | — |
| 2000-01-27 | $10.00 | $26.77 | 25,900 | — | — |
| 2000-01-26 | $10.06 | $26.70 | 62,700 | — | — |
| 2000-01-25 | $10.13 | $26.86 | 25,000 | — | — |
| 2000-01-24 | $10.06 | $26.70 | 151,200 | — | — |
| 2000-01-21 | $10.06 | $26.70 | 191,600 | — | — |
| 2000-01-20 | $10.06 | $26.70 | 59,200 | — | — |
| 2000-01-19 | $9.94 | $26.36 | 67,300 | — | — |
| 2000-01-18 | $9.81 | $26.03 | 128,100 | — | — |
| 2000-01-14 | $9.81 | $26.03 | 28,000 | — | — |
| 2000-01-13 | $9.63 | $25.53 | 53,300 | — | — |
| 2000-01-12 | $9.69 | $25.70 | 56,600 | — | — |
| 2000-01-11 | $9.88 | $26.20 | 59,000 | — | — |
| 2000-01-10 | $9.75 | $25.87 | 58,600 | — | — |
| 2000-01-07 | $9.81 | $26.03 | 51,800 | — | — |
| 2000-01-06 | $9.88 | $26.20 | 13,200 | — | — |
| 2000-01-05 | $9.88 | $26.20 | 22,100 | — | — |
| 2000-01-04 | $10.00 | $26.53 | 86,400 | — | — |
| 2000-01-03 | $10.13 | $26.86 | 101,500 | — | — |