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
- 1992-02-24 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 | $12.56 | $12.56 | 55,000 | — | — |
| 2000-12-28 | $12.50 | $12.50 | 151,000 | — | — |
| 2000-12-27 | $12.50 | $12.50 | 233,900 | — | — |
| 2000-12-26 | $12.00 | $12.00 | 59,700 | — | — |
| 2000-12-22 | $12.25 | $12.25 | 109,100 | — | — |
| 2000-12-21 | $12.75 | $12.75 | 89,300 | — | — |
| 2000-12-20 | $11.13 | $11.13 | 154,700 | — | — |
| 2000-12-19 | $11.25 | $11.25 | 490,700 | — | — |
| 2000-12-18 | $13.25 | $13.25 | 218,900 | — | — |
| 2000-12-15 | $15.13 | $15.13 | 60,300 | — | — |
| 2000-12-14 | $15.25 | $15.25 | 127,800 | — | — |
| 2000-12-13 | $15.00 | $15.00 | 39,900 | — | — |
| 2000-12-12 | $15.19 | $15.19 | 33,000 | — | — |
| 2000-12-11 | $15.13 | $15.13 | 16,500 | — | — |
| 2000-12-08 | $15.06 | $15.06 | 54,800 | — | — |
| 2000-12-07 | $14.88 | $14.88 | 800 | — | — |
| 2000-12-06 | $14.44 | $14.44 | 7,900 | — | — |
| 2000-12-05 | $15.06 | $15.06 | 30,100 | — | — |
| 2000-12-04 | $15.25 | $15.25 | 145,700 | — | — |
| 2000-12-01 | $14.00 | $14.00 | 32,300 | — | — |
| 2000-11-30 | $13.88 | $13.88 | 85,500 | — | — |
| 2000-11-29 | $14.75 | $14.75 | 20,300 | — | — |
| 2000-11-28 | $14.50 | $14.50 | 4,800 | — | — |
| 2000-11-27 | $14.00 | $14.00 | 18,400 | — | — |
| 2000-11-24 | $14.13 | $14.13 | 11,000 | — | — |
| 2000-11-22 | $14.00 | $14.00 | 72,400 | — | — |
| 2000-11-21 | $14.00 | $14.00 | 66,900 | — | — |
| 2000-11-20 | $14.13 | $14.13 | 62,000 | — | — |
| 2000-11-17 | $14.00 | $14.00 | 109,100 | — | — |
| 2000-11-16 | $14.75 | $14.75 | 14,400 | — | — |
| 2000-11-15 | $15.00 | $15.00 | 29,100 | — | — |
| 2000-11-14 | $14.75 | $14.75 | 37,800 | — | — |
| 2000-11-13 | $14.50 | $14.50 | 82,100 | — | — |
| 2000-11-10 | $14.89 | $14.89 | 59,400 | — | — |
| 2000-11-09 | $14.81 | $14.81 | 115,800 | — | — |
| 2000-11-08 | $15.75 | $15.75 | 273,300 | — | — |
| 2000-11-07 | $16.06 | $16.06 | 33,000 | — | — |
| 2000-11-06 | $15.75 | $15.75 | 131,700 | — | — |
| 2000-11-03 | $15.75 | $15.75 | 99,500 | — | — |
| 2000-11-02 | $16.50 | $16.50 | 79,600 | — | — |
| 2000-11-01 | $15.75 | $15.75 | 200,000 | — | — |
| 2000-10-31 | $15.75 | $15.75 | 109,500 | — | — |
| 2000-10-30 | $15.75 | $15.75 | 61,600 | — | — |
| 2000-10-27 | $16.00 | $16.00 | 64,100 | — | — |
| 2000-10-26 | $15.75 | $15.75 | 73,100 | — | — |
| 2000-10-25 | $15.75 | $15.75 | 120,000 | — | — |
| 2000-10-24 | $16.88 | $16.88 | 48,900 | — | — |
| 2000-10-23 | $17.00 | $17.00 | 146,300 | — | — |
| 2000-10-20 | $17.00 | $17.00 | 288,100 | — | — |
| 2000-10-19 | $17.00 | $17.00 | 248,600 | — | — |
| 2000-10-18 | $15.75 | $15.75 | 61,500 | — | — |
| 2000-10-17 | $15.63 | $15.63 | 178,800 | — | — |
| 2000-10-16 | $15.31 | $15.31 | 142,800 | — | — |
| 2000-10-13 | $15.13 | $15.13 | 117,400 | — | — |
| 2000-10-12 | $14.38 | $14.38 | 66,200 | — | — |
| 2000-10-11 | $15.44 | $15.44 | 52,900 | — | — |
| 2000-10-10 | $15.75 | $15.75 | 171,400 | — | — |
| 2000-10-09 | $15.56 | $15.56 | 45,100 | — | — |
| 2000-10-06 | $16.25 | $16.25 | 60,400 | — | — |
| 2000-10-05 | $17.25 | $17.25 | 50,600 | — | — |
| 2000-10-04 | $17.44 | $17.44 | 134,500 | — | — |
| 2000-10-03 | $17.25 | $17.25 | 168,400 | — | — |
| 2000-10-02 | $18.00 | $18.00 | 294,000 | — | — |
| 2000-09-29 | $17.31 | $17.31 | 183,600 | — | — |
| 2000-09-28 | $16.38 | $16.38 | 35,700 | — | — |
| 2000-09-27 | $16.19 | $16.19 | 22,500 | — | — |
| 2000-09-26 | $16.06 | $16.06 | 18,800 | — | — |
| 2000-09-25 | $16.81 | $16.81 | 62,300 | — | — |
| 2000-09-22 | $16.94 | $16.94 | 50,000 | — | — |
| 2000-09-21 | $16.13 | $16.13 | 28,800 | — | — |
| 2000-09-20 | $16.38 | $16.38 | 46,200 | — | — |
| 2000-09-19 | $16.38 | $16.38 | 51,600 | — | — |
| 2000-09-18 | $15.56 | $15.56 | 42,400 | — | — |
| 2000-09-15 | $15.88 | $15.88 | 119,000 | — | — |
| 2000-09-14 | $16.00 | $16.00 | 44,200 | — | — |
| 2000-09-13 | $16.31 | $16.31 | 13,600 | — | — |
| 2000-09-12 | $17.00 | $17.00 | 180,900 | — | — |
| 2000-09-11 | $16.25 | $16.25 | 99,600 | — | — |
| 2000-09-08 | $16.00 | $16.00 | 98,300 | — | — |
| 2000-09-07 | $16.69 | $16.69 | 81,600 | — | — |
| 2000-09-06 | $16.75 | $16.75 | 105,200 | — | — |
| 2000-09-05 | $16.63 | $16.63 | 57,500 | — | — |
| 2000-09-01 | $16.81 | $16.81 | 531,300 | — | — |
| 2000-08-31 | $16.69 | $16.69 | 502,600 | — | — |
| 2000-08-30 | $15.13 | $15.13 | 172,500 | — | — |
| 2000-08-29 | $15.00 | $15.00 | 229,500 | — | — |
| 2000-08-28 | $14.50 | $14.50 | 84,900 | — | — |
| 2000-08-25 | $14.50 | $14.50 | 78,200 | — | — |
| 2000-08-24 | $14.81 | $14.81 | 524,500 | — | — |
| 2000-08-23 | $13.56 | $13.56 | 397,500 | — | — |
| 2000-08-22 | $13.44 | $13.44 | 58,500 | — | — |
| 2000-08-21 | $13.44 | $13.44 | 36,500 | — | — |
| 2000-08-18 | $13.38 | $13.38 | 120,900 | — | — |
| 2000-08-17 | $13.56 | $13.56 | 59,600 | — | — |
| 2000-08-16 | $13.56 | $13.56 | 200,400 | — | — |
| 2000-08-15 | $13.38 | $13.38 | 219,300 | — | — |
| 2000-08-14 | $13.44 | $13.44 | 40,500 | — | — |
| 2000-08-11 | $13.56 | $13.56 | 32,200 | — | — |
| 2000-08-10 | $13.25 | $13.25 | 34,100 | — | — |
| 2000-08-09 | $13.94 | $13.94 | 9,300 | — | — |
| 2000-08-08 | $13.75 | $13.75 | 128,700 | — | — |
| 2000-08-07 | $14.00 | $14.00 | 71,400 | — | — |
| 2000-08-04 | $14.11 | $14.11 | 79,600 | — | — |
| 2000-08-03 | $14.13 | $14.13 | 114,200 | — | — |
| 2000-08-02 | $14.75 | $14.75 | 168,800 | — | — |
| 2000-08-01 | $14.06 | $14.06 | 174,400 | — | — |
| 2000-07-31 | $14.06 | $14.06 | 95,100 | — | — |
| 2000-07-28 | $13.94 | $13.94 | 47,800 | — | — |
| 2000-07-27 | $14.00 | $14.00 | 53,800 | — | — |
| 2000-07-26 | $14.00 | $14.00 | 116,900 | — | — |
| 2000-07-25 | $14.00 | $14.00 | 72,900 | — | — |
| 2000-07-24 | $13.88 | $13.88 | 78,900 | — | — |
| 2000-07-21 | $14.25 | $14.25 | 131,500 | — | — |
| 2000-07-20 | $14.31 | $14.31 | 110,000 | — | — |
| 2000-07-19 | $14.31 | $14.31 | 54,100 | — | — |
| 2000-07-18 | $14.13 | $14.13 | 95,200 | — | — |
| 2000-07-17 | $13.88 | $13.88 | 115,500 | — | — |
| 2000-07-14 | $14.00 | $14.00 | 256,100 | — | — |
| 2000-07-13 | $14.13 | $14.13 | 424,000 | — | — |
| 2000-07-12 | $13.63 | $13.63 | 170,000 | — | — |
| 2000-07-11 | $13.44 | $13.44 | 338,600 | — | — |
| 2000-07-10 | $12.00 | $12.00 | 102,100 | — | — |
| 2000-07-07 | $11.63 | $11.63 | 218,600 | — | — |
| 2000-07-06 | $12.50 | $12.50 | 273,100 | — | — |
| 2000-07-05 | $11.00 | $11.00 | 103,700 | — | — |
| 2000-07-03 | $11.13 | $11.13 | 31,200 | — | — |
| 2000-06-30 | $11.19 | $11.19 | 237,700 | — | — |
| 2000-06-29 | $11.25 | $11.25 | 218,900 | — | — |
| 2000-06-28 | $11.50 | $11.50 | 45,000 | — | — |
| 2000-06-27 | $11.13 | $11.13 | 253,300 | — | — |
| 2000-06-26 | $11.38 | $11.38 | 116,600 | — | — |
| 2000-06-23 | $12.50 | $12.50 | 183,800 | — | — |
| 2000-06-22 | $13.13 | $13.13 | 172,200 | — | — |
| 2000-06-21 | $13.50 | $13.50 | 36,100 | — | — |
| 2000-06-20 | $13.44 | $13.44 | 67,100 | — | — |
| 2000-06-19 | $13.50 | $13.50 | 60,400 | — | — |
| 2000-06-16 | $13.63 | $13.63 | 80,200 | — | — |
| 2000-06-15 | $13.56 | $13.56 | 110,400 | — | — |
| 2000-06-14 | $13.75 | $13.75 | 97,800 | — | — |
| 2000-06-13 | $13.63 | $13.63 | 61,800 | — | — |
| 2000-06-12 | $13.81 | $13.81 | 82,100 | — | — |
| 2000-06-09 | $13.50 | $13.50 | 80,600 | — | — |
| 2000-06-08 | $13.56 | $13.56 | 91,800 | — | — |
| 2000-06-07 | $13.38 | $13.38 | 439,500 | — | — |
| 2000-06-06 | $13.00 | $13.00 | 110,800 | — | — |
| 2000-06-05 | $13.25 | $13.25 | 159,100 | — | — |
| 2000-06-02 | $13.50 | $13.50 | 621,500 | — | — |
| 2000-06-01 | $13.38 | $13.38 | 110,900 | — | — |
| 2000-05-31 | $13.63 | $13.63 | 323,600 | — | — |
| 2000-05-30 | $13.19 | $13.19 | 176,600 | — | — |
| 2000-05-26 | $13.00 | $13.00 | 141,200 | — | — |
| 2000-05-25 | $12.38 | $12.38 | 64,100 | — | — |
| 2000-05-24 | $11.94 | $11.94 | 101,300 | — | — |
| 2000-05-23 | $12.00 | $12.00 | 125,400 | — | — |
| 2000-05-22 | $13.00 | $13.00 | 100,200 | — | — |
| 2000-05-19 | $13.64 | $13.64 | 236,500 | — | — |
| 2000-05-18 | $11.88 | $11.88 | 35,500 | — | — |
| 2000-05-17 | $11.63 | $11.63 | 56,500 | — | — |
| 2000-05-16 | $11.38 | $11.38 | 60,800 | — | — |
| 2000-05-15 | $10.88 | $10.88 | 40,300 | — | — |
| 2000-05-12 | $11.00 | $11.00 | 45,300 | — | — |
| 2000-05-11 | $10.63 | $10.63 | 27,000 | — | — |
| 2000-05-10 | $10.56 | $10.56 | 46,300 | — | — |
| 2000-05-09 | $10.19 | $10.19 | 92,200 | — | — |
| 2000-05-08 | $11.00 | $11.00 | 40,200 | — | — |
| 2000-05-05 | $11.06 | $11.06 | 103,200 | — | — |
| 2000-05-04 | $11.75 | $11.75 | 488,300 | — | — |
| 2000-05-03 | $11.44 | $11.44 | 82,700 | — | — |
| 2000-05-02 | $10.88 | $10.88 | 4,000 | — | — |
| 2000-05-01 | $10.88 | $10.88 | 1,100,300 | — | — |
| 2000-04-28 | $10.63 | $10.63 | 23,500 | — | — |
| 2000-04-27 | $10.63 | $10.63 | 55,100 | — | — |
| 2000-04-26 | $10.63 | $10.63 | 46,800 | — | — |
| 2000-04-25 | $10.63 | $10.63 | 262,900 | — | — |
| 2000-04-24 | $10.38 | $10.38 | 50,500 | — | — |
| 2000-04-20 | $10.69 | $10.69 | 17,600 | — | — |
| 2000-04-19 | $10.75 | $10.75 | 52,000 | — | — |
| 2000-04-18 | $11.25 | $11.25 | 86,000 | — | — |
| 2000-04-17 | $10.13 | $10.13 | 64,500 | — | — |
| 2000-04-14 | $10.13 | $10.13 | 90,900 | — | — |
| 2000-04-13 | $11.69 | $11.69 | 180,300 | — | — |
| 2000-04-12 | $10.94 | $10.94 | 114,000 | — | — |
| 2000-04-11 | $11.00 | $11.00 | 33,900 | — | — |
| 2000-04-10 | $10.88 | $10.88 | 96,700 | — | — |
| 2000-04-07 | $10.69 | $10.69 | 63,400 | — | — |
| 2000-04-06 | $10.94 | $10.94 | 201,800 | — | — |
| 2000-04-05 | $11.63 | $11.63 | 81,700 | — | — |
| 2000-04-04 | $11.00 | $11.00 | 86,000 | — | — |
| 2000-04-03 | $11.00 | $11.00 | 148,100 | — | — |
| 2000-03-31 | $11.63 | $11.63 | 42,700 | — | — |
| 2000-03-30 | $11.44 | $11.44 | 104,500 | — | — |
| 2000-03-29 | $11.25 | $11.25 | 34,900 | — | — |
| 2000-03-28 | $11.63 | $11.63 | 55,300 | — | — |
| 2000-03-27 | $12.25 | $12.25 | 47,600 | — | — |
| 2000-03-24 | $12.63 | $12.63 | 46,200 | — | — |
| 2000-03-23 | $12.75 | $12.75 | 22,400 | — | — |
| 2000-03-22 | $13.00 | $13.00 | 12,900 | — | — |
| 2000-03-21 | $12.88 | $12.88 | 43,900 | — | — |
| 2000-03-20 | $13.00 | $13.00 | 52,100 | — | — |
| 2000-03-17 | $13.75 | $13.75 | 117,500 | — | — |
| 2000-03-16 | $12.75 | $12.75 | 49,400 | — | — |
| 2000-03-15 | $12.75 | $12.75 | 147,300 | — | — |
| 2000-03-14 | $12.25 | $12.25 | 120,900 | — | — |
| 2000-03-13 | $12.50 | $12.50 | 130,800 | — | — |
| 2000-03-10 | $12.38 | $12.38 | 109,200 | — | — |
| 2000-03-09 | $12.63 | $12.63 | 134,700 | — | — |
| 2000-03-08 | $12.44 | $12.44 | 108,300 | — | — |
| 2000-03-07 | $12.81 | $12.81 | 155,600 | — | — |
| 2000-03-06 | $12.44 | $12.44 | 183,200 | — | — |
| 2000-03-03 | $12.25 | $12.25 | 273,300 | — | — |
| 2000-03-02 | $11.94 | $11.94 | 77,100 | — | — |
| 2000-03-01 | $11.88 | $11.88 | 61,500 | — | — |
| 2000-02-29 | $12.00 | $12.00 | 71,100 | — | — |
| 2000-02-28 | $12.13 | $12.13 | 149,600 | — | — |
| 2000-02-25 | $11.63 | $11.63 | 147,600 | — | — |
| 2000-02-24 | $10.50 | $10.50 | 279,400 | — | — |
| 2000-02-23 | $10.75 | $10.75 | 16,900 | — | — |
| 2000-02-22 | $11.75 | $11.75 | 30,700 | — | — |
| 2000-02-18 | $11.88 | $11.88 | 47,000 | — | — |
| 2000-02-17 | $12.13 | $12.13 | 100,300 | — | — |
| 2000-02-16 | $11.38 | $11.38 | 62,100 | — | — |
| 2000-02-15 | $11.69 | $11.69 | 33,200 | — | — |
| 2000-02-14 | $11.88 | $11.88 | 43,100 | — | — |
| 2000-02-11 | $11.81 | $11.81 | 16,800 | — | — |
| 2000-02-10 | $11.81 | $11.81 | 42,800 | — | — |
| 2000-02-09 | $11.88 | $11.88 | 31,200 | — | — |
| 2000-02-08 | $11.56 | $11.56 | 31,200 | — | — |
| 2000-02-07 | $11.75 | $11.75 | 45,000 | — | — |
| 2000-02-04 | $11.25 | $11.25 | 21,800 | — | — |
| 2000-02-03 | $11.56 | $11.56 | 11,400 | — | — |
| 2000-02-02 | $11.38 | $11.38 | 10,600 | — | — |
| 2000-02-01 | $11.63 | $11.63 | 13,700 | — | — |
| 2000-01-31 | $11.50 | $11.50 | 50,000 | — | — |
| 2000-01-28 | $11.81 | $11.81 | 31,400 | — | — |
| 2000-01-27 | $11.56 | $11.56 | 52,400 | — | — |
| 2000-01-26 | $11.88 | $11.88 | 15,600 | — | — |
| 2000-01-25 | $12.00 | $12.00 | 40,900 | — | — |
| 2000-01-24 | $12.25 | $12.25 | 26,100 | — | — |
| 2000-01-21 | $13.06 | $13.06 | 58,100 | — | — |
| 2000-01-20 | $13.63 | $13.63 | 263,100 | — | — |
| 2000-01-19 | $12.13 | $12.13 | 35,700 | — | — |
| 2000-01-18 | $12.06 | $12.06 | 82,000 | — | — |
| 2000-01-14 | $12.50 | $12.50 | 84,200 | — | — |
| 2000-01-13 | $12.19 | $12.19 | 149,500 | — | — |
| 2000-01-12 | $12.25 | $12.25 | 97,000 | — | — |
| 2000-01-11 | $11.75 | $11.75 | 46,900 | — | — |
| 2000-01-10 | $11.44 | $11.44 | 29,500 | — | — |
| 2000-01-07 | $11.63 | $11.63 | 42,400 | — | — |
| 2000-01-06 | $11.25 | $11.25 | 73,300 | — | — |
| 2000-01-05 | $10.88 | $10.88 | 56,500 | — | — |
| 2000-01-04 | $11.00 | $11.00 | 45,500 | — | — |
| 2000-01-03 | $10.25 | $10.25 | 94,800 | — | — |