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
- 1992-12-16 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 | $16.66 | $17.96 | 732,000 | — | — |
| 2000-12-28 | $16.91 | $18.23 | 627,200 | — | — |
| 2000-12-27 | $15.63 | $16.85 | 761,600 | — | — |
| 2000-12-26 | $14.88 | $16.04 | 272,400 | — | — |
| 2000-12-22 | $14.00 | $15.10 | 191,600 | — | — |
| 2000-12-21 | $13.44 | $14.49 | 218,400 | — | — |
| 2000-12-20 | $12.38 | $13.34 | 222,800 | — | — |
| 2000-12-19 | $13.50 | $14.56 | 791,200 | — | — |
| 2000-12-18 | $12.53 | $13.51 | 436,400 | — | — |
| 2000-12-15 | $12.03 | $12.97 | 235,400 | — | — |
| 2000-12-14 | $12.06 | $13.01 | 60,800 | — | — |
| 2000-12-13 | $12.44 | $13.41 | 271,000 | — | — |
| 2000-12-12 | $12.47 | $13.45 | 192,000 | — | — |
| 2000-12-11 | $12.63 | $13.61 | 324,200 | — | — |
| 2000-12-08 | $12.69 | $13.68 | 253,400 | — | — |
| 2000-12-07 | $12.38 | $13.34 | 402,400 | — | — |
| 2000-12-06 | $12.38 | $13.34 | 528,800 | — | — |
| 2000-12-05 | $12.06 | $13.01 | 342,800 | — | — |
| 2000-12-04 | $11.84 | $12.77 | 319,800 | — | — |
| 2000-12-01 | $11.84 | $12.77 | 350,200 | — | — |
| 2000-11-30 | $11.50 | $12.40 | 211,400 | — | — |
| 2000-11-29 | $11.81 | $12.74 | 114,000 | — | — |
| 2000-11-28 | $12.06 | $13.01 | 275,800 | — | — |
| 2000-11-27 | $12.47 | $13.45 | 256,800 | — | — |
| 2000-11-24 | $12.75 | $13.75 | 474,000 | — | — |
| 2000-11-22 | $12.47 | $13.45 | 397,000 | — | — |
| 2000-11-21 | $12.75 | $13.75 | 693,000 | — | — |
| 2000-11-20 | $11.38 | $12.27 | 128,000 | — | — |
| 2000-11-17 | $11.63 | $12.54 | 370,400 | — | — |
| 2000-11-16 | $11.47 | $12.37 | 119,400 | — | — |
| 2000-11-15 | $11.59 | $12.50 | 172,000 | — | — |
| 2000-11-14 | $11.06 | $11.93 | 151,000 | — | — |
| 2000-11-13 | $10.25 | $11.05 | 399,200 | — | — |
| 2000-11-10 | $9.56 | $10.31 | 469,000 | — | — |
| 2000-11-09 | $10.72 | $11.56 | 168,400 | — | — |
| 2000-11-08 | $11.50 | $12.40 | 107,400 | — | — |
| 2000-11-07 | $11.75 | $12.67 | 176,200 | — | — |
| 2000-11-06 | $11.69 | $12.60 | 275,600 | — | — |
| 2000-11-03 | $11.50 | $12.40 | 167,400 | — | — |
| 2000-11-02 | $11.38 | $12.27 | 121,800 | — | — |
| 2000-11-01 | $11.13 | $11.98 | 276,400 | — | — |
| 2000-10-31 | $11.72 | $12.62 | 378,200 | — | — |
| 2000-10-30 | $11.50 | $12.39 | 69,400 | — | — |
| 2000-10-27 | $11.25 | $12.12 | 92,000 | — | — |
| 2000-10-26 | $11.53 | $12.42 | 108,600 | — | — |
| 2000-10-25 | $11.44 | $12.32 | 365,000 | — | — |
| 2000-10-24 | $11.66 | $12.56 | 217,600 | — | — |
| 2000-10-23 | $11.78 | $12.69 | 169,000 | — | — |
| 2000-10-20 | $11.69 | $12.59 | 157,800 | — | — |
| 2000-10-19 | $11.50 | $12.39 | 312,600 | — | — |
| 2000-10-18 | $11.66 | $12.56 | 345,400 | — | — |
| 2000-10-17 | $12.03 | $12.96 | 310,800 | — | — |
| 2000-10-16 | $12.13 | $13.06 | 172,600 | — | — |
| 2000-10-13 | $12.34 | $13.30 | 576,000 | — | — |
| 2000-10-12 | $12.31 | $13.26 | 693,000 | — | — |
| 2000-10-11 | $11.53 | $12.42 | 365,800 | — | — |
| 2000-10-10 | $11.41 | $12.29 | 114,600 | — | — |
| 2000-10-09 | $11.13 | $11.98 | 215,400 | — | — |
| 2000-10-06 | $10.97 | $11.81 | 52,000 | — | — |
| 2000-10-05 | $11.19 | $12.05 | 69,800 | — | — |
| 2000-10-04 | $11.31 | $12.19 | 31,000 | — | — |
| 2000-10-03 | $11.34 | $12.22 | 103,600 | — | — |
| 2000-10-02 | $11.38 | $12.25 | 131,600 | — | — |
| 2000-09-29 | $11.53 | $12.42 | 157,800 | — | — |
| 2000-09-28 | $11.56 | $12.45 | 263,200 | — | — |
| 2000-09-27 | $11.38 | $12.25 | 255,400 | — | — |
| 2000-09-26 | $10.84 | $11.68 | 81,600 | — | — |
| 2000-09-25 | $10.72 | $11.55 | 435,400 | — | — |
| 2000-09-22 | $11.00 | $11.85 | 250,600 | — | — |
| 2000-09-21 | $11.22 | $12.08 | 339,000 | — | — |
| 2000-09-20 | $12.03 | $12.96 | 675,200 | — | — |
| 2000-09-19 | $11.97 | $12.89 | 794,400 | — | — |
| 2000-09-18 | $11.13 | $11.98 | 300,000 | — | — |
| 2000-09-15 | $11.06 | $11.92 | 220,600 | — | — |
| 2000-09-14 | $11.03 | $11.88 | 300,000 | — | — |
| 2000-09-13 | $10.22 | $11.01 | 180,800 | — | — |
| 2000-09-12 | $10.88 | $11.71 | 158,200 | — | — |
| 2000-09-11 | $10.84 | $11.68 | 333,000 | — | — |
| 2000-09-08 | $10.72 | $11.55 | 354,000 | — | — |
| 2000-09-07 | $10.94 | $11.78 | 203,600 | — | — |
| 2000-09-06 | $10.72 | $11.55 | 117,000 | — | — |
| 2000-09-05 | $10.70 | $11.53 | 374,400 | — | — |
| 2000-09-01 | $10.63 | $11.44 | 152,400 | — | — |
| 2000-08-31 | $10.34 | $11.14 | 300,800 | — | — |
| 2000-08-30 | $10.52 | $11.33 | 112,800 | — | — |
| 2000-08-29 | $10.61 | $11.43 | 75,600 | — | — |
| 2000-08-28 | $10.63 | $11.44 | 189,200 | — | — |
| 2000-08-25 | $10.50 | $11.31 | 157,200 | — | — |
| 2000-08-24 | $10.28 | $11.07 | 427,600 | — | — |
| 2000-08-23 | $10.00 | $10.77 | 215,200 | — | — |
| 2000-08-22 | $9.72 | $10.47 | 207,600 | — | — |
| 2000-08-21 | $10.19 | $10.97 | 107,200 | — | — |
| 2000-08-18 | $10.13 | $10.91 | 148,800 | — | — |
| 2000-08-17 | $10.25 | $11.04 | 216,800 | — | — |
| 2000-08-16 | $9.94 | $10.70 | 102,400 | — | — |
| 2000-08-15 | $9.75 | $10.50 | 405,600 | — | — |
| 2000-08-14 | $9.56 | $10.30 | 305,600 | — | — |
| 2000-08-11 | $9.41 | $10.13 | 512,800 | — | — |
| 2000-08-10 | $9.47 | $10.20 | 636,800 | — | — |
| 2000-08-09 | $9.56 | $10.30 | 812,000 | — | — |
| 2000-08-08 | $9.06 | $9.76 | 146,800 | — | — |
| 2000-08-07 | $8.81 | $9.49 | 228,800 | — | — |
| 2000-08-04 | $8.37 | $9.01 | 196,000 | — | — |
| 2000-08-03 | $8.34 | $8.99 | 402,000 | — | — |
| 2000-08-02 | $8.36 | $9.00 | 429,200 | — | — |
| 2000-08-01 | $7.94 | $8.54 | 864,800 | — | — |
| 2000-07-31 | $7.48 | $8.05 | 214,000 | — | — |
| 2000-07-28 | $7.86 | $8.45 | 430,800 | — | — |
| 2000-07-27 | $7.80 | $8.39 | 661,600 | — | — |
| 2000-07-26 | $7.73 | $8.32 | 261,600 | — | — |
| 2000-07-25 | $7.78 | $8.37 | 587,600 | — | — |
| 2000-07-24 | $7.94 | $8.54 | 414,400 | — | — |
| 2000-07-21 | $8.94 | $9.61 | 413,200 | — | — |
| 2000-07-20 | $9.13 | $9.81 | 319,200 | — | — |
| 2000-07-19 | $9.17 | $9.86 | 257,200 | — | — |
| 2000-07-18 | $9.36 | $10.07 | 826,800 | — | — |
| 2000-07-17 | $9.25 | $9.95 | 354,800 | — | — |
| 2000-07-14 | $9.81 | $10.55 | 127,600 | — | — |
| 2000-07-13 | $9.89 | $10.64 | 69,200 | — | — |
| 2000-07-12 | $10.06 | $10.82 | 360,000 | — | — |
| 2000-07-11 | $10.42 | $11.21 | 311,600 | — | — |
| 2000-07-10 | $10.64 | $11.44 | 453,600 | — | — |
| 2000-07-07 | $10.73 | $11.54 | 171,200 | — | — |
| 2000-07-06 | $10.70 | $11.51 | 297,200 | — | — |
| 2000-07-05 | $10.72 | $11.53 | 290,000 | — | — |
| 2000-07-03 | $10.64 | $11.44 | 188,400 | — | — |
| 2000-06-30 | $10.52 | $11.31 | 319,600 | — | — |
| 2000-06-29 | $10.34 | $11.12 | 225,600 | — | — |
| 2000-06-28 | $10.14 | $10.91 | 617,200 | — | — |
| 2000-06-27 | $9.61 | $10.33 | 264,400 | — | — |
| 2000-06-26 | $10.00 | $10.75 | 204,800 | — | — |
| 2000-06-23 | $9.73 | $10.47 | 168,400 | — | — |
| 2000-06-22 | $10.05 | $10.80 | 368,400 | — | — |
| 2000-06-21 | $10.25 | $11.02 | 459,200 | — | — |
| 2000-06-20 | $9.56 | $10.28 | 196,800 | — | — |
| 2000-06-19 | $9.52 | $10.24 | 590,800 | — | — |
| 2000-06-16 | $9.75 | $10.49 | 548,400 | — | — |
| 2000-06-15 | $10.03 | $10.79 | 1,262,000 | — | — |
| 2000-06-14 | $9.63 | $10.35 | 1,396,400 | — | — |
| 2000-06-13 | $9.16 | $9.85 | 66,000 | — | — |
| 2000-06-12 | $9.14 | $9.83 | 66,800 | — | — |
| 2000-06-09 | $9.13 | $9.81 | 40,800 | — | — |
| 2000-06-08 | $9.00 | $9.68 | 103,600 | — | — |
| 2000-06-07 | $9.05 | $9.73 | 154,800 | — | — |
| 2000-06-06 | $9.22 | $9.91 | 858,000 | — | — |
| 2000-06-05 | $9.31 | $10.02 | 433,200 | — | — |
| 2000-06-02 | $9.25 | $9.95 | 384,400 | — | — |
| 2000-06-01 | $9.19 | $9.88 | 115,200 | — | — |
| 2000-05-31 | $9.00 | $9.68 | 320,400 | — | — |
| 2000-05-30 | $9.06 | $9.75 | 77,200 | — | — |
| 2000-05-26 | $9.09 | $9.78 | 144,000 | — | — |
| 2000-05-25 | $9.09 | $9.78 | 976,400 | — | — |
| 2000-05-24 | $9.19 | $9.88 | 344,400 | — | — |
| 2000-05-23 | $9.20 | $9.90 | 359,600 | — | — |
| 2000-05-22 | $9.03 | $9.71 | 108,800 | — | — |
| 2000-05-19 | $9.08 | $9.76 | 108,000 | — | — |
| 2000-05-18 | $9.17 | $9.86 | 309,600 | — | — |
| 2000-05-17 | $8.89 | $9.56 | 161,600 | — | — |
| 2000-05-16 | $8.88 | $9.54 | 114,000 | — | — |
| 2000-05-15 | $8.78 | $9.44 | 183,600 | — | — |
| 2000-05-12 | $8.91 | $9.58 | 140,400 | — | — |
| 2000-05-11 | $8.69 | $9.34 | 305,600 | — | — |
| 2000-05-10 | $8.41 | $9.03 | 72,000 | — | — |
| 2000-05-09 | $8.50 | $9.13 | 597,200 | — | — |
| 2000-05-08 | $7.98 | $8.57 | 62,000 | — | — |
| 2000-05-05 | $7.84 | $8.42 | 313,600 | — | — |
| 2000-05-04 | $7.69 | $8.26 | 317,600 | — | — |
| 2000-05-03 | $8.23 | $8.84 | 217,600 | — | — |
| 2000-05-02 | $8.03 | $8.62 | 268,000 | — | — |
| 2000-05-01 | $8.13 | $8.72 | 127,200 | — | — |
| 2000-04-28 | $8.44 | $9.06 | 175,600 | — | — |
| 2000-04-27 | $8.45 | $9.08 | 75,600 | — | — |
| 2000-04-26 | $8.45 | $9.08 | 196,000 | — | — |
| 2000-04-25 | $8.47 | $9.09 | 196,800 | — | — |
| 2000-04-24 | $8.50 | $9.13 | 798,000 | — | — |
| 2000-04-20 | $8.25 | $8.86 | 189,600 | — | — |
| 2000-04-19 | $8.22 | $8.83 | 32,400 | — | — |
| 2000-04-18 | $8.47 | $9.09 | 302,800 | — | — |
| 2000-04-17 | $8.25 | $8.86 | 155,200 | — | — |
| 2000-04-14 | $7.73 | $8.31 | 284,800 | — | — |
| 2000-04-13 | $8.20 | $8.81 | 270,800 | — | — |
| 2000-04-12 | $8.05 | $8.64 | 165,200 | — | — |
| 2000-04-11 | $8.50 | $9.13 | 69,200 | — | — |
| 2000-04-10 | $8.00 | $8.59 | 391,200 | — | — |
| 2000-04-07 | $8.53 | $9.16 | 116,800 | — | — |
| 2000-04-06 | $8.00 | $8.59 | 470,000 | — | — |
| 2000-04-05 | $8.27 | $8.88 | 354,400 | — | — |
| 2000-04-04 | $8.65 | $9.29 | 279,600 | — | — |
| 2000-04-03 | $7.72 | $8.29 | 660,000 | — | — |
| 2000-03-31 | $7.47 | $8.02 | 848,000 | — | — |
| 2000-03-30 | $6.66 | $7.15 | 492,800 | — | — |
| 2000-03-29 | $6.78 | $7.28 | 991,200 | — | — |
| 2000-03-28 | $6.48 | $6.95 | 350,800 | — | — |
| 2000-03-27 | $7.18 | $7.71 | 53,600 | — | — |
| 2000-03-24 | $7.38 | $7.92 | 516,000 | — | — |
| 2000-03-23 | $7.36 | $7.90 | 176,800 | — | — |
| 2000-03-22 | $7.39 | $7.94 | 566,800 | — | — |
| 2000-03-21 | $7.38 | $7.92 | 264,000 | — | — |
| 2000-03-20 | $7.50 | $8.05 | 183,200 | — | — |
| 2000-03-17 | $7.19 | $7.72 | 25,600 | — | — |
| 2000-03-16 | $7.30 | $7.84 | 41,600 | — | — |
| 2000-03-15 | $7.28 | $7.82 | 70,800 | — | — |
| 2000-03-14 | $7.33 | $7.87 | 48,000 | — | — |
| 2000-03-13 | $7.63 | $8.19 | 170,400 | — | — |
| 2000-03-10 | $7.73 | $8.31 | 373,600 | — | — |
| 2000-03-09 | $7.38 | $7.92 | 158,800 | — | — |
| 2000-03-08 | $7.17 | $7.70 | 401,600 | — | — |
| 2000-03-07 | $6.88 | $7.38 | 126,000 | — | — |
| 2000-03-06 | $6.80 | $7.30 | 193,600 | — | — |
| 2000-03-03 | $6.75 | $7.25 | 120,800 | — | — |
| 2000-03-02 | $6.72 | $7.21 | 78,000 | — | — |
| 2000-03-01 | $6.81 | $7.32 | 184,400 | — | — |
| 2000-02-29 | $6.95 | $7.47 | 35,600 | — | — |
| 2000-02-28 | $6.97 | $7.48 | 8,800 | — | — |
| 2000-02-25 | $7.01 | $7.53 | 112,000 | — | — |
| 2000-02-24 | $6.88 | $7.38 | 213,200 | — | — |
| 2000-02-23 | $6.97 | $7.48 | 36,000 | — | — |
| 2000-02-22 | $7.00 | $7.52 | 252,400 | — | — |
| 2000-02-18 | $6.81 | $7.32 | 250,400 | — | — |
| 2000-02-17 | $6.63 | $7.11 | 116,400 | — | — |
| 2000-02-16 | $6.52 | $7.00 | 77,200 | — | — |
| 2000-02-15 | $6.47 | $6.95 | 58,800 | — | — |
| 2000-02-14 | $6.52 | $7.00 | 144,400 | — | — |
| 2000-02-11 | $6.38 | $6.85 | 87,200 | — | — |
| 2000-02-10 | $6.59 | $7.08 | 136,000 | — | — |
| 2000-02-09 | $6.36 | $6.83 | 56,800 | — | — |
| 2000-02-08 | $6.28 | $6.73 | 156,800 | — | — |
| 2000-02-07 | $6.44 | $6.90 | 68,400 | — | — |
| 2000-02-04 | $6.70 | $7.18 | 84,000 | — | — |
| 2000-02-03 | $6.78 | $7.27 | 34,400 | — | — |
| 2000-02-02 | $6.59 | $7.07 | 66,800 | — | — |
| 2000-02-01 | $6.84 | $7.33 | 98,000 | — | — |
| 2000-01-31 | $6.38 | $6.83 | 79,600 | — | — |
| 2000-01-28 | $6.38 | $6.83 | 55,200 | — | — |
| 2000-01-27 | $6.34 | $6.80 | 96,400 | — | — |
| 2000-01-26 | $6.31 | $6.77 | 70,000 | — | — |
| 2000-01-25 | $6.22 | $6.66 | 28,800 | — | — |
| 2000-01-24 | $6.33 | $6.78 | 54,000 | — | — |
| 2000-01-21 | $6.25 | $6.70 | 70,000 | — | — |
| 2000-01-20 | $6.45 | $6.92 | 31,200 | — | — |
| 2000-01-19 | $6.38 | $6.83 | 23,600 | — | — |
| 2000-01-18 | $6.50 | $6.97 | 211,200 | — | — |
| 2000-01-14 | $5.66 | $6.06 | 14,800 | — | — |
| 2000-01-13 | $5.63 | $6.03 | 34,800 | — | — |
| 2000-01-12 | $5.69 | $6.10 | 21,600 | — | — |
| 2000-01-11 | $5.67 | $6.08 | 131,200 | — | — |
| 2000-01-10 | $5.72 | $6.13 | 262,800 | — | — |
| 2000-01-07 | $5.75 | $6.16 | 23,600 | — | — |
| 2000-01-06 | $5.91 | $6.33 | 499,600 | — | — |
| 2000-01-05 | $5.72 | $6.13 | 58,400 | — | — |
| 2000-01-04 | $5.75 | $6.16 | 39,200 | — | — |
| 2000-01-03 | $5.88 | $6.30 | 82,000 | — | — |