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
- 1994-05-26 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 | $12.75 | $12.75 | 71,200 | — | — |
| 2000-12-28 | $12.72 | $12.72 | 129,600 | — | — |
| 2000-12-27 | $12.59 | $12.59 | 95,200 | — | — |
| 2000-12-26 | $12.28 | $12.28 | 20,400 | — | — |
| 2000-12-22 | $12.47 | $12.47 | 51,600 | — | — |
| 2000-12-21 | $11.97 | $11.97 | 80,800 | — | — |
| 2000-12-20 | $12.13 | $12.13 | 32,000 | — | — |
| 2000-12-19 | $12.34 | $12.34 | 166,400 | — | — |
| 2000-12-18 | $12.19 | $12.19 | 78,400 | — | — |
| 2000-12-15 | $11.81 | $11.81 | 109,600 | — | — |
| 2000-12-14 | $11.59 | $11.59 | 52,800 | — | — |
| 2000-12-13 | $12.00 | $12.00 | 51,600 | — | — |
| 2000-12-12 | $11.95 | $11.95 | 26,800 | — | — |
| 2000-12-11 | $12.00 | $12.00 | 28,000 | — | — |
| 2000-12-08 | $11.89 | $11.89 | 44,400 | — | — |
| 2000-12-07 | $11.78 | $11.78 | 34,000 | — | — |
| 2000-12-06 | $11.66 | $11.66 | 62,000 | — | — |
| 2000-12-05 | $11.81 | $11.81 | 34,000 | — | — |
| 2000-12-04 | $11.69 | $11.69 | 31,600 | — | — |
| 2000-12-01 | $11.73 | $11.73 | 25,200 | — | — |
| 2000-11-30 | $11.84 | $11.84 | 45,200 | — | — |
| 2000-11-29 | $11.75 | $11.75 | 37,200 | — | — |
| 2000-11-28 | $11.75 | $11.75 | 52,400 | — | — |
| 2000-11-27 | $11.63 | $11.62 | 39,600 | — | — |
| 2000-11-24 | $11.22 | $11.22 | 7,200 | — | — |
| 2000-11-22 | $11.09 | $11.09 | 35,600 | — | — |
| 2000-11-21 | $11.09 | $11.09 | 42,000 | — | — |
| 2000-11-20 | $11.09 | $11.09 | 5,600 | — | — |
| 2000-11-17 | $11.06 | $11.06 | 12,000 | — | — |
| 2000-11-16 | $10.95 | $10.95 | 33,600 | — | — |
| 2000-11-15 | $10.98 | $10.98 | 18,800 | — | — |
| 2000-11-14 | $10.94 | $10.94 | 94,000 | — | — |
| 2000-11-13 | $10.61 | $10.61 | 20,400 | — | — |
| 2000-11-10 | $10.52 | $10.52 | 352,400 | — | — |
| 2000-11-09 | $10.50 | $10.50 | 134,400 | — | — |
| 2000-11-08 | $10.53 | $10.53 | 26,000 | — | — |
| 2000-11-07 | $10.44 | $10.44 | 534,400 | — | — |
| 2000-11-06 | $10.59 | $10.59 | 12,400 | — | — |
| 2000-11-03 | $10.64 | $10.64 | 39,200 | — | — |
| 2000-11-02 | $10.67 | $10.67 | 214,400 | — | — |
| 2000-11-01 | $10.66 | $10.66 | 42,400 | — | — |
| 2000-10-31 | $10.66 | $10.66 | 90,400 | — | — |
| 2000-10-30 | $10.77 | $10.77 | 4,800 | — | — |
| 2000-10-27 | $10.80 | $10.80 | 22,800 | — | — |
| 2000-10-26 | $10.84 | $10.84 | 5,200 | — | — |
| 2000-10-25 | $10.83 | $10.83 | 12,000 | — | — |
| 2000-10-24 | $10.97 | $10.97 | 2,400 | — | — |
| 2000-10-23 | $11.00 | $11.00 | 220,400 | — | — |
| 2000-10-20 | $11.14 | $11.14 | 32,800 | — | — |
| 2000-10-19 | $11.16 | $11.16 | 23,200 | — | — |
| 2000-10-18 | $11.09 | $11.09 | 4,400 | — | — |
| 2000-10-17 | $11.05 | $11.05 | 8,400 | — | — |
| 2000-10-16 | $11.22 | $11.22 | 10,400 | — | — |
| 2000-10-13 | $11.25 | $11.25 | 12,800 | — | — |
| 2000-10-12 | $11.31 | $11.31 | 12,800 | — | — |
| 2000-10-11 | $11.41 | $11.41 | 61,200 | — | — |
| 2000-10-10 | $11.41 | $11.41 | 21,200 | — | — |
| 2000-10-09 | $11.50 | $11.50 | 14,800 | — | — |
| 2000-10-06 | $11.38 | $11.37 | 260,000 | — | — |
| 2000-10-05 | $11.36 | $11.36 | 14,000 | — | — |
| 2000-10-04 | $11.41 | $11.41 | 24,400 | — | — |
| 2000-10-03 | $11.17 | $11.17 | 25,200 | — | — |
| 2000-10-02 | $11.08 | $11.08 | 58,000 | — | — |
| 2000-09-29 | $11.17 | $11.17 | 24,800 | — | — |
| 2000-09-28 | $11.20 | $11.20 | 34,800 | — | — |
| 2000-09-27 | $11.19 | $11.19 | 21,600 | — | — |
| 2000-09-26 | $11.22 | $11.22 | 8,400 | — | — |
| 2000-09-25 | $11.25 | $11.25 | 45,600 | — | — |
| 2000-09-22 | $11.14 | $11.14 | 14,000 | — | — |
| 2000-09-21 | $11.22 | $11.22 | 2,000 | — | — |
| 2000-09-20 | $11.22 | $11.22 | 8,800 | — | — |
| 2000-09-19 | $11.16 | $11.16 | 40,400 | — | — |
| 2000-09-18 | $11.44 | $11.44 | 18,800 | — | — |
| 2000-09-15 | $11.61 | $11.61 | 78,800 | — | — |
| 2000-09-14 | $11.42 | $11.42 | 40,000 | — | — |
| 2000-09-13 | $11.44 | $11.44 | 37,200 | — | — |
| 2000-09-12 | $11.63 | $11.62 | 53,200 | — | — |
| 2000-09-11 | $11.75 | $11.75 | 108,400 | — | — |
| 2000-09-08 | $11.83 | $11.83 | 311,200 | — | — |
| 2000-09-07 | $11.84 | $11.84 | 34,000 | — | — |
| 2000-09-06 | $11.84 | $11.84 | 39,600 | — | — |
| 2000-09-05 | $11.75 | $11.75 | 85,200 | — | — |
| 2000-09-01 | $11.81 | $11.81 | 30,400 | — | — |
| 2000-08-31 | $11.75 | $11.75 | 36,000 | — | — |
| 2000-08-30 | $11.64 | $11.64 | 61,600 | — | — |
| 2000-08-29 | $11.69 | $11.69 | 32,400 | — | — |
| 2000-08-28 | $11.53 | $11.53 | 20,800 | — | — |
| 2000-08-25 | $11.47 | $11.47 | 12,400 | — | — |
| 2000-08-24 | $11.33 | $11.33 | 32,400 | — | — |
| 2000-08-23 | $11.38 | $11.37 | 69,200 | — | — |
| 2000-08-22 | $11.36 | $11.36 | 2,800 | — | — |
| 2000-08-21 | $11.33 | $11.33 | 13,600 | — | — |
| 2000-08-18 | $11.47 | $11.47 | 24,400 | — | — |
| 2000-08-17 | $11.30 | $11.30 | 14,000 | — | — |
| 2000-08-16 | $11.31 | $11.31 | 8,800 | — | — |
| 2000-08-15 | $11.25 | $11.25 | 105,600 | — | — |
| 2000-08-14 | $11.41 | $11.41 | 43,200 | — | — |
| 2000-08-11 | $11.64 | $11.64 | 15,200 | — | — |
| 2000-08-10 | $11.72 | $11.72 | 21,200 | — | — |
| 2000-08-09 | $11.81 | $11.81 | 21,600 | — | — |
| 2000-08-08 | $11.98 | $11.98 | 38,800 | — | — |
| 2000-08-07 | $12.17 | $12.17 | 37,200 | — | — |
| 2000-08-04 | $12.17 | $12.17 | 13,600 | — | — |
| 2000-08-03 | $12.19 | $12.19 | 22,800 | — | — |
| 2000-08-02 | $12.20 | $12.20 | 22,400 | — | — |
| 2000-08-01 | $12.25 | $12.25 | 28,800 | — | — |
| 2000-07-31 | $12.25 | $12.25 | 70,400 | — | — |
| 2000-07-28 | $12.38 | $12.38 | 8,400 | — | — |
| 2000-07-27 | $12.38 | $12.38 | 257,200 | — | — |
| 2000-07-26 | $12.41 | $12.41 | 37,200 | — | — |
| 2000-07-25 | $12.34 | $12.34 | 112,800 | — | — |
| 2000-07-24 | $12.22 | $12.22 | 36,000 | — | — |
| 2000-07-21 | $12.28 | $12.28 | 52,800 | — | — |
| 2000-07-20 | $12.72 | $12.72 | 20,000 | — | — |
| 2000-07-19 | $12.70 | $12.70 | 17,600 | — | — |
| 2000-07-18 | $12.72 | $12.72 | 6,400 | — | — |
| 2000-07-17 | $12.58 | $12.58 | 73,600 | — | — |
| 2000-07-14 | $12.48 | $12.48 | 33,200 | — | — |
| 2000-07-13 | $12.44 | $12.44 | 113,200 | — | — |
| 2000-07-12 | $12.61 | $12.61 | 91,600 | — | — |
| 2000-07-11 | $12.58 | $12.58 | 156,800 | — | — |
| 2000-07-10 | $12.44 | $12.44 | 61,200 | — | — |
| 2000-07-07 | $12.61 | $12.61 | 84,400 | — | — |
| 2000-07-06 | $12.30 | $12.30 | 49,200 | — | — |
| 2000-07-05 | $12.14 | $12.14 | 53,600 | — | — |
| 2000-07-03 | $12.06 | $12.06 | 11,600 | — | — |
| 2000-06-30 | $11.95 | $11.95 | 98,000 | — | — |
| 2000-06-29 | $12.55 | $12.55 | 75,200 | — | — |
| 2000-06-28 | $13.25 | $13.25 | 104,400 | — | — |
| 2000-06-27 | $12.33 | $12.33 | 24,400 | — | — |
| 2000-06-26 | $12.09 | $12.09 | 34,000 | — | — |
| 2000-06-23 | $11.89 | $11.89 | 46,400 | — | — |
| 2000-06-22 | $11.83 | $11.83 | 23,600 | — | — |
| 2000-06-21 | $11.84 | $11.84 | 22,400 | — | — |
| 2000-06-20 | $11.77 | $11.77 | 26,800 | — | — |
| 2000-06-19 | $11.61 | $11.61 | 62,400 | — | — |
| 2000-06-16 | $11.50 | $11.50 | 83,600 | — | — |
| 2000-06-15 | $11.50 | $11.50 | 60,000 | — | — |
| 2000-06-14 | $11.42 | $11.42 | 52,000 | — | — |
| 2000-06-13 | $11.75 | $11.75 | 34,400 | — | — |
| 2000-06-12 | $11.97 | $11.97 | 61,600 | — | — |
| 2000-06-09 | $12.17 | $12.17 | 12,400 | — | — |
| 2000-06-08 | $12.00 | $12.00 | 30,800 | — | — |
| 2000-06-07 | $12.05 | $12.05 | 40,000 | — | — |
| 2000-06-06 | $11.95 | $11.95 | 37,600 | — | — |
| 2000-06-05 | $11.86 | $11.86 | 28,800 | — | — |
| 2000-06-02 | $11.81 | $11.81 | 42,000 | — | — |
| 2000-06-01 | $11.88 | $11.87 | 45,200 | — | — |
| 2000-05-31 | $11.91 | $11.91 | 60,000 | — | — |
| 2000-05-30 | $11.75 | $11.75 | 16,000 | — | — |
| 2000-05-26 | $11.52 | $11.52 | 18,800 | — | — |
| 2000-05-25 | $11.58 | $11.58 | 21,200 | — | — |
| 2000-05-24 | $11.63 | $11.62 | 14,400 | — | — |
| 2000-05-23 | $11.50 | $11.50 | 35,600 | — | — |
| 2000-05-22 | $11.50 | $11.50 | 130,800 | — | — |
| 2000-05-19 | $11.55 | $11.55 | 8,400 | — | — |
| 2000-05-18 | $11.58 | $11.58 | 28,000 | — | — |
| 2000-05-17 | $11.52 | $11.52 | 12,400 | — | — |
| 2000-05-16 | $11.53 | $11.53 | 144,800 | — | — |
| 2000-05-15 | $11.63 | $11.62 | 42,400 | — | — |
| 2000-05-12 | $11.53 | $11.53 | 15,600 | — | — |
| 2000-05-11 | $11.53 | $11.53 | 50,000 | — | — |
| 2000-05-10 | $11.64 | $11.64 | 7,200 | — | — |
| 2000-05-09 | $11.66 | $11.66 | 24,400 | — | — |
| 2000-05-08 | $11.47 | $11.47 | 12,800 | — | — |
| 2000-05-05 | $11.34 | $11.34 | 46,800 | — | — |
| 2000-05-04 | $11.36 | $11.36 | 46,800 | — | — |
| 2000-05-03 | $11.27 | $11.27 | 113,200 | — | — |
| 2000-05-02 | $11.25 | $11.25 | 42,800 | — | — |
| 2000-05-01 | $11.25 | $11.25 | 71,600 | — | — |
| 2000-04-28 | $11.31 | $11.31 | 190,000 | — | — |
| 2000-04-27 | $11.20 | $11.20 | 39,200 | — | — |
| 2000-04-26 | $11.03 | $11.03 | 54,800 | — | — |
| 2000-04-25 | $10.75 | $10.75 | 75,600 | — | — |
| 2000-04-24 | $10.50 | $10.50 | 101,200 | — | — |
| 2000-04-20 | $10.30 | $10.30 | 54,400 | — | — |
| 2000-04-19 | $10.19 | $10.19 | 55,200 | — | — |
| 2000-04-18 | $10.11 | $10.11 | 44,800 | — | — |
| 2000-04-17 | $10.00 | $10.00 | 38,800 | — | — |
| 2000-04-14 | $10.03 | $10.03 | 39,600 | — | — |
| 2000-04-13 | $10.19 | $10.19 | 6,400 | — | — |
| 2000-04-12 | $10.16 | $10.16 | 49,600 | — | — |
| 2000-04-11 | $10.25 | $10.25 | 44,400 | — | — |
| 2000-04-10 | $10.25 | $10.25 | 18,000 | — | — |
| 2000-04-07 | $10.13 | $10.12 | 137,600 | — | — |
| 2000-04-06 | $10.19 | $10.19 | 79,200 | — | — |
| 2000-04-05 | $10.25 | $10.25 | 67,600 | — | — |
| 2000-04-04 | $9.83 | $9.83 | 73,600 | — | — |
| 2000-04-03 | $9.84 | $9.84 | 82,000 | — | — |
| 2000-03-31 | $9.88 | $9.87 | 158,800 | — | — |
| 2000-03-30 | $10.06 | $10.06 | 41,200 | — | — |
| 2000-03-29 | $10.45 | $10.45 | 35,200 | — | — |
| 2000-03-28 | $10.48 | $10.48 | 96,400 | — | — |
| 2000-03-27 | $10.92 | $10.92 | 48,400 | — | — |
| 2000-03-24 | $11.19 | $11.19 | 25,200 | — | — |
| 2000-03-23 | $11.16 | $11.16 | 18,800 | — | — |
| 2000-03-22 | $11.20 | $11.20 | 22,000 | — | — |
| 2000-03-21 | $11.23 | $11.23 | 36,800 | — | — |
| 2000-03-20 | $11.23 | $11.23 | 61,600 | — | — |
| 2000-03-17 | $11.25 | $11.25 | 115,600 | — | — |
| 2000-03-16 | $11.41 | $11.41 | 46,000 | — | — |
| 2000-03-15 | $10.98 | $10.98 | 55,600 | — | — |
| 2000-03-14 | $11.02 | $11.02 | 37,600 | — | — |
| 2000-03-13 | $11.16 | $11.16 | 21,600 | — | — |
| 2000-03-10 | $11.09 | $11.09 | 123,600 | — | — |
| 2000-03-09 | $11.06 | $11.06 | 103,200 | — | — |
| 2000-03-08 | $10.86 | $10.86 | 83,200 | — | — |
| 2000-03-07 | $10.56 | $10.56 | 43,200 | — | — |
| 2000-03-06 | $10.41 | $10.41 | 39,600 | — | — |
| 2000-03-03 | $10.27 | $10.27 | 87,600 | — | — |
| 2000-03-02 | $10.36 | $10.36 | 115,200 | — | — |
| 2000-03-01 | $10.64 | $10.64 | 40,800 | — | — |
| 2000-02-29 | $10.59 | $10.59 | 102,400 | — | — |
| 2000-02-28 | $10.27 | $10.27 | 198,800 | — | — |
| 2000-02-25 | $9.98 | $9.98 | 260,400 | — | — |
| 2000-02-24 | $9.84 | $9.84 | 175,200 | — | — |
| 2000-02-23 | $9.75 | $9.75 | 95,200 | — | — |
| 2000-02-22 | $9.75 | $9.75 | 38,800 | — | — |
| 2000-02-18 | $9.78 | $9.78 | 149,200 | — | — |
| 2000-02-17 | $9.84 | $9.84 | 55,200 | — | — |
| 2000-02-16 | $9.75 | $9.75 | 26,400 | — | — |
| 2000-02-15 | $9.75 | $9.75 | 16,400 | — | — |
| 2000-02-14 | $9.73 | $9.73 | 47,600 | — | — |
| 2000-02-11 | $9.75 | $9.75 | 87,200 | — | — |
| 2000-02-10 | $9.77 | $9.77 | 174,800 | — | — |
| 2000-02-09 | $9.91 | $9.91 | 16,000 | — | — |
| 2000-02-08 | $9.94 | $9.94 | 76,400 | — | — |
| 2000-02-07 | $9.97 | $9.97 | 72,000 | — | — |
| 2000-02-04 | $10.06 | $10.06 | 42,000 | — | — |
| 2000-02-03 | $9.75 | $9.75 | 44,000 | — | — |
| 2000-02-02 | $9.72 | $9.72 | 43,200 | — | — |
| 2000-02-01 | $9.86 | $9.86 | 47,600 | — | — |
| 2000-01-31 | $9.84 | $9.84 | 40,000 | — | — |
| 2000-01-28 | $9.88 | $9.87 | 96,000 | — | — |
| 2000-01-27 | $9.75 | $9.75 | 62,800 | — | — |
| 2000-01-26 | $10.00 | $10.00 | 18,400 | — | — |
| 2000-01-25 | $9.91 | $9.91 | 28,000 | — | — |
| 2000-01-24 | $9.86 | $9.86 | 38,400 | — | — |
| 2000-01-21 | $10.08 | $10.08 | 20,000 | — | — |
| 2000-01-20 | $10.20 | $10.20 | 39,200 | — | — |
| 2000-01-19 | $10.16 | $10.16 | 17,200 | — | — |
| 2000-01-18 | $10.11 | $10.11 | 39,600 | — | — |
| 2000-01-14 | $10.17 | $10.17 | 50,000 | — | — |
| 2000-01-13 | $10.23 | $10.23 | 23,600 | — | — |
| 2000-01-12 | $10.22 | $10.22 | 53,200 | — | — |
| 2000-01-11 | $10.58 | $10.58 | 30,800 | — | — |
| 2000-01-10 | $10.91 | $10.91 | 20,000 | — | — |
| 2000-01-07 | $10.98 | $10.98 | 79,200 | — | — |
| 2000-01-06 | $10.81 | $10.81 | 22,000 | — | — |
| 2000-01-05 | $10.81 | $10.81 | 138,000 | — | — |
| 2000-01-04 | $10.59 | $10.59 | 32,800 | — | — |
| 2000-01-03 | $10.80 | $10.80 | 47,600 | — | — |