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
- 1992-06-01 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 | $16.13 | $16.13 | 370,900 | — | — |
| 2000-12-28 | $16.75 | $16.75 | 222,000 | — | — |
| 2000-12-27 | $16.38 | $16.37 | 190,200 | — | — |
| 2000-12-26 | $15.94 | $15.94 | 204,500 | — | — |
| 2000-12-22 | $15.50 | $15.50 | 207,600 | — | — |
| 2000-12-21 | $15.56 | $15.56 | 429,000 | — | — |
| 2000-12-20 | $14.56 | $14.56 | 215,600 | — | — |
| 2000-12-19 | $14.06 | $14.06 | 449,900 | — | — |
| 2000-12-18 | $14.25 | $14.25 | 203,300 | — | — |
| 2000-12-15 | $14.50 | $14.50 | 191,600 | — | — |
| 2000-12-14 | $15.06 | $15.06 | 169,800 | — | — |
| 2000-12-13 | $15.44 | $15.44 | 147,400 | — | — |
| 2000-12-12 | $15.81 | $15.81 | 387,000 | — | — |
| 2000-12-11 | $15.38 | $15.37 | 363,200 | — | — |
| 2000-12-08 | $14.75 | $14.75 | 274,200 | — | — |
| 2000-12-07 | $15.00 | $15.00 | 138,500 | — | — |
| 2000-12-06 | $14.81 | $14.81 | 117,400 | — | — |
| 2000-12-05 | $15.25 | $15.25 | 249,700 | — | — |
| 2000-12-04 | $14.88 | $14.88 | 184,000 | — | — |
| 2000-12-01 | $15.25 | $15.25 | 136,800 | — | — |
| 2000-11-30 | $15.00 | $15.00 | 185,400 | — | — |
| 2000-11-29 | $15.50 | $15.50 | 177,200 | — | — |
| 2000-11-28 | $15.13 | $15.13 | 231,000 | — | — |
| 2000-11-27 | $15.25 | $15.25 | 191,100 | — | — |
| 2000-11-24 | $15.50 | $15.50 | 77,500 | — | — |
| 2000-11-22 | $15.31 | $15.31 | 138,400 | — | — |
| 2000-11-21 | $15.56 | $15.56 | 196,000 | — | — |
| 2000-11-20 | $15.50 | $15.50 | 312,600 | — | — |
| 2000-11-17 | $15.56 | $15.56 | 203,500 | — | — |
| 2000-11-16 | $15.25 | $15.25 | 195,700 | — | — |
| 2000-11-15 | $16.00 | $16.00 | 294,900 | — | — |
| 2000-11-14 | $15.63 | $15.63 | 197,200 | — | — |
| 2000-11-13 | $15.50 | $15.50 | 198,600 | — | — |
| 2000-11-10 | $16.31 | $16.31 | 240,600 | — | — |
| 2000-11-09 | $16.50 | $16.50 | 347,100 | — | — |
| 2000-11-08 | $16.75 | $16.75 | 728,300 | — | — |
| 2000-11-07 | $15.94 | $15.94 | 335,500 | — | — |
| 2000-11-06 | $16.13 | $16.13 | 606,800 | — | — |
| 2000-11-03 | $15.63 | $15.63 | 512,500 | — | — |
| 2000-11-02 | $15.00 | $15.00 | 737,000 | — | — |
| 2000-11-01 | $14.88 | $14.88 | 829,300 | — | — |
| 2000-10-31 | $15.00 | $15.00 | 577,400 | — | — |
| 2000-10-30 | $14.44 | $14.44 | 366,600 | — | — |
| 2000-10-27 | $15.50 | $15.50 | 840,200 | — | — |
| 2000-10-26 | $15.13 | $15.13 | 308,400 | — | — |
| 2000-10-25 | $14.88 | $14.88 | 201,400 | — | — |
| 2000-10-24 | $15.06 | $15.06 | 340,100 | — | — |
| 2000-10-23 | $15.44 | $15.44 | 447,800 | — | — |
| 2000-10-20 | $14.75 | $14.75 | 424,900 | — | — |
| 2000-10-19 | $14.50 | $14.50 | 594,900 | — | — |
| 2000-10-18 | $13.88 | $13.88 | 212,800 | — | — |
| 2000-10-17 | $13.44 | $13.44 | 207,100 | — | — |
| 2000-10-16 | $13.56 | $13.56 | 151,500 | — | — |
| 2000-10-13 | $13.75 | $13.75 | 146,100 | — | — |
| 2000-10-12 | $13.50 | $13.50 | 154,300 | — | — |
| 2000-10-11 | $13.88 | $13.88 | 455,100 | — | — |
| 2000-10-10 | $13.75 | $13.75 | 173,800 | — | — |
| 2000-10-09 | $13.63 | $13.62 | 180,100 | — | — |
| 2000-10-06 | $14.00 | $14.00 | 923,300 | — | — |
| 2000-10-05 | $13.88 | $13.88 | 302,100 | — | — |
| 2000-10-04 | $13.81 | $13.81 | 482,000 | — | — |
| 2000-10-03 | $13.56 | $13.56 | 606,900 | — | — |
| 2000-10-02 | $13.25 | $13.25 | 366,700 | — | — |
| 2000-09-29 | $12.00 | $12.00 | 292,400 | — | — |
| 2000-09-28 | $11.88 | $11.87 | 190,900 | — | — |
| 2000-09-27 | $11.94 | $11.94 | 135,100 | — | — |
| 2000-09-26 | $11.88 | $11.87 | 189,500 | — | — |
| 2000-09-25 | $12.00 | $12.00 | 118,400 | — | — |
| 2000-09-22 | $11.94 | $11.94 | 371,600 | — | — |
| 2000-09-21 | $11.75 | $11.75 | 122,200 | — | — |
| 2000-09-20 | $12.44 | $12.44 | 216,900 | — | — |
| 2000-09-19 | $12.13 | $12.13 | 266,800 | — | — |
| 2000-09-18 | $11.88 | $11.87 | 131,800 | — | — |
| 2000-09-15 | $12.19 | $12.19 | 235,000 | — | — |
| 2000-09-14 | $12.31 | $12.31 | 226,400 | — | — |
| 2000-09-13 | $12.19 | $12.19 | 279,600 | — | — |
| 2000-09-12 | $11.81 | $11.81 | 148,100 | — | — |
| 2000-09-11 | $11.75 | $11.75 | 388,900 | — | — |
| 2000-09-08 | $11.88 | $11.87 | 934,800 | — | — |
| 2000-09-07 | $11.69 | $11.69 | 588,000 | — | — |
| 2000-09-06 | $11.13 | $11.12 | 418,400 | — | — |
| 2000-09-05 | $10.38 | $10.38 | 229,500 | — | — |
| 2000-09-01 | $10.38 | $10.38 | 162,000 | — | — |
| 2000-08-31 | $10.25 | $10.25 | 596,000 | — | — |
| 2000-08-30 | $9.88 | $9.88 | 177,300 | — | — |
| 2000-08-29 | $9.88 | $9.88 | 279,900 | — | — |
| 2000-08-28 | $9.94 | $9.94 | 290,700 | — | — |
| 2000-08-25 | $9.25 | $9.25 | 201,400 | — | — |
| 2000-08-24 | $9.06 | $9.06 | 197,700 | — | — |
| 2000-08-23 | $9.06 | $9.06 | 274,600 | — | — |
| 2000-08-22 | $9.00 | $9.00 | 688,300 | — | — |
| 2000-08-21 | $9.00 | $9.00 | 423,700 | — | — |
| 2000-08-18 | $8.94 | $8.94 | 380,500 | — | — |
| 2000-08-17 | $9.00 | $9.00 | 361,500 | — | — |
| 2000-08-16 | $8.88 | $8.88 | 203,100 | — | — |
| 2000-08-15 | $8.75 | $8.75 | 76,100 | — | — |
| 2000-08-14 | $9.06 | $9.06 | 94,100 | — | — |
| 2000-08-11 | $9.13 | $9.13 | 154,400 | — | — |
| 2000-08-10 | $8.63 | $8.63 | 124,800 | — | — |
| 2000-08-09 | $8.56 | $8.56 | 123,900 | — | — |
| 2000-08-08 | $8.56 | $8.56 | 114,800 | — | — |
| 2000-08-07 | $8.75 | $8.75 | 101,400 | — | — |
| 2000-08-04 | $8.94 | $8.94 | 94,700 | — | — |
| 2000-08-03 | $9.25 | $9.25 | 189,500 | — | — |
| 2000-08-02 | $9.00 | $9.00 | 279,400 | — | — |
| 2000-08-01 | $8.88 | $8.88 | 573,400 | — | — |
| 2000-07-31 | $9.00 | $9.00 | 178,500 | — | — |
| 2000-07-28 | $9.13 | $9.13 | 156,700 | — | — |
| 2000-07-27 | $9.31 | $9.31 | 454,600 | — | — |
| 2000-07-26 | $8.88 | $8.88 | 318,300 | — | — |
| 2000-07-25 | $8.06 | $8.06 | 319,800 | — | — |
| 2000-07-24 | $8.44 | $8.44 | 197,300 | — | — |
| 2000-07-21 | $8.56 | $8.56 | 197,100 | — | — |
| 2000-07-20 | $8.69 | $8.69 | 169,000 | — | — |
| 2000-07-19 | $8.69 | $8.69 | 223,700 | — | — |
| 2000-07-18 | $8.69 | $8.69 | 78,300 | — | — |
| 2000-07-17 | $8.75 | $8.75 | 142,300 | — | — |
| 2000-07-14 | $8.75 | $8.75 | 224,400 | — | — |
| 2000-07-13 | $9.25 | $9.25 | 164,500 | — | — |
| 2000-07-12 | $9.75 | $9.75 | 115,700 | — | — |
| 2000-07-11 | $9.75 | $9.75 | 164,400 | — | — |
| 2000-07-10 | $9.81 | $9.81 | 257,100 | — | — |
| 2000-07-07 | $9.44 | $9.44 | 130,600 | — | — |
| 2000-07-06 | $9.25 | $9.25 | 167,300 | — | — |
| 2000-07-05 | $9.06 | $9.06 | 189,100 | — | — |
| 2000-07-03 | $9.06 | $9.06 | 131,200 | — | — |
| 2000-06-30 | $8.88 | $8.88 | 165,500 | — | — |
| 2000-06-29 | $9.00 | $9.00 | 120,400 | — | — |
| 2000-06-28 | $9.13 | $9.13 | 148,200 | — | — |
| 2000-06-27 | $9.13 | $9.13 | 292,800 | — | — |
| 2000-06-26 | $9.31 | $9.31 | 141,000 | — | — |
| 2000-06-23 | $8.94 | $8.94 | 168,900 | — | — |
| 2000-06-22 | $9.31 | $9.31 | 208,000 | — | — |
| 2000-06-21 | $8.94 | $8.94 | 174,700 | — | — |
| 2000-06-20 | $8.75 | $8.75 | 177,800 | — | — |
| 2000-06-19 | $8.94 | $8.94 | 165,900 | — | — |
| 2000-06-16 | $8.63 | $8.63 | 302,900 | — | — |
| 2000-06-15 | $9.00 | $9.00 | 162,700 | — | — |
| 2000-06-14 | $8.94 | $8.94 | 139,400 | — | — |
| 2000-06-13 | $8.88 | $8.88 | 286,800 | — | — |
| 2000-06-12 | $8.88 | $8.88 | 190,600 | — | — |
| 2000-06-09 | $9.56 | $9.56 | 631,400 | — | — |
| 2000-06-08 | $9.19 | $9.19 | 213,700 | — | — |
| 2000-06-07 | $8.94 | $8.94 | 432,700 | — | — |
| 2000-06-06 | $8.31 | $8.31 | 117,200 | — | — |
| 2000-06-05 | $8.56 | $8.56 | 207,900 | — | — |
| 2000-06-02 | $8.19 | $8.19 | 352,000 | — | — |
| 2000-06-01 | $8.81 | $8.81 | 326,900 | — | — |
| 2000-05-31 | $9.06 | $9.06 | 206,300 | — | — |
| 2000-05-30 | $8.81 | $8.81 | 244,700 | — | — |
| 2000-05-26 | $8.06 | $8.06 | 289,900 | — | — |
| 2000-05-25 | $8.31 | $8.31 | 178,300 | — | — |
| 2000-05-24 | $8.44 | $8.44 | 238,800 | — | — |
| 2000-05-23 | $8.44 | $8.44 | 230,500 | — | — |
| 2000-05-22 | $8.44 | $8.44 | 156,700 | — | — |
| 2000-05-19 | $8.63 | $8.63 | 220,800 | — | — |
| 2000-05-18 | $8.56 | $8.56 | 153,500 | — | — |
| 2000-05-17 | $8.63 | $8.63 | 222,900 | — | — |
| 2000-05-16 | $8.75 | $8.75 | 196,300 | — | — |
| 2000-05-15 | $8.69 | $8.69 | 259,200 | — | — |
| 2000-05-12 | $8.63 | $8.63 | 97,800 | — | — |
| 2000-05-11 | $8.63 | $8.63 | 280,200 | — | — |
| 2000-05-10 | $8.75 | $8.75 | 161,500 | — | — |
| 2000-05-09 | $8.94 | $8.94 | 343,000 | — | — |
| 2000-05-08 | $8.94 | $8.94 | 266,600 | — | — |
| 2000-05-05 | $9.13 | $9.13 | 492,100 | — | — |
| 2000-05-04 | $8.81 | $8.81 | 228,500 | — | — |
| 2000-05-03 | $8.56 | $8.56 | 266,300 | — | — |
| 2000-05-02 | $8.75 | $8.75 | 347,500 | — | — |
| 2000-05-01 | $9.00 | $9.00 | 283,200 | — | — |
| 2000-04-28 | $9.00 | $9.00 | 341,700 | — | — |
| 2000-04-27 | $8.75 | $8.75 | 684,300 | — | — |
| 2000-04-26 | $9.75 | $9.75 | 643,600 | — | — |
| 2000-04-25 | $10.06 | $10.06 | 312,200 | — | — |
| 2000-04-24 | $9.94 | $9.94 | 259,000 | — | — |
| 2000-04-20 | $10.25 | $10.25 | 214,200 | — | — |
| 2000-04-19 | $9.94 | $9.94 | 191,600 | — | — |
| 2000-04-18 | $10.13 | $10.13 | 240,000 | — | — |
| 2000-04-17 | $10.13 | $10.13 | 335,800 | — | — |
| 2000-04-14 | $10.19 | $10.19 | 418,900 | — | — |
| 2000-04-13 | $10.69 | $10.69 | 213,200 | — | — |
| 2000-04-12 | $11.06 | $11.06 | 179,400 | — | — |
| 2000-04-11 | $11.44 | $11.44 | 235,500 | — | — |
| 2000-04-10 | $11.81 | $11.81 | 493,100 | — | — |
| 2000-04-07 | $11.13 | $11.12 | 346,200 | — | — |
| 2000-04-06 | $11.31 | $11.31 | 277,500 | — | — |
| 2000-04-05 | $11.56 | $11.56 | 624,700 | — | — |
| 2000-04-04 | $11.38 | $11.38 | 842,600 | — | — |
| 2000-04-03 | $10.38 | $10.38 | 441,400 | — | — |
| 2000-03-31 | $10.25 | $10.25 | 692,300 | — | — |
| 2000-03-30 | $9.88 | $9.88 | 622,300 | — | — |
| 2000-03-29 | $9.75 | $9.75 | 340,600 | — | — |
| 2000-03-28 | $9.88 | $9.88 | 1,063,800 | — | — |
| 2000-03-27 | $9.88 | $9.88 | 285,800 | — | — |
| 2000-03-24 | $9.88 | $9.88 | 421,500 | — | — |
| 2000-03-23 | $10.06 | $10.06 | 1,142,000 | — | — |
| 2000-03-22 | $10.44 | $10.44 | 2,229,400 | — | — |
| 2000-03-21 | $9.50 | $9.50 | 538,000 | — | — |
| 2000-03-20 | $9.94 | $9.94 | 342,200 | — | — |
| 2000-03-17 | $9.94 | $9.94 | 451,100 | — | — |
| 2000-03-16 | $10.06 | $10.06 | 921,200 | — | — |
| 2000-03-15 | $10.00 | $10.00 | 279,600 | — | — |
| 2000-03-14 | $10.00 | $10.00 | 242,000 | — | — |
| 2000-03-13 | $10.25 | $10.25 | 270,700 | — | — |
| 2000-03-10 | $10.44 | $10.44 | 404,800 | — | — |
| 2000-03-09 | $9.50 | $9.50 | 242,300 | — | — |
| 2000-03-08 | $9.50 | $9.50 | 273,800 | — | — |
| 2000-03-07 | $9.75 | $9.75 | 733,100 | — | — |
| 2000-03-06 | $9.81 | $9.81 | 170,000 | — | — |
| 2000-03-03 | $10.13 | $10.13 | 261,300 | — | — |
| 2000-03-02 | $9.69 | $9.69 | 337,300 | — | — |
| 2000-03-01 | $9.75 | $9.75 | 273,400 | — | — |
| 2000-02-29 | $9.69 | $9.69 | 264,700 | — | — |
| 2000-02-28 | $9.88 | $9.88 | 171,700 | — | — |
| 2000-02-25 | $10.06 | $10.06 | 187,100 | — | — |
| 2000-02-24 | $10.19 | $10.19 | 187,700 | — | — |
| 2000-02-23 | $10.31 | $10.31 | 242,400 | — | — |
| 2000-02-22 | $10.38 | $10.38 | 355,000 | — | — |
| 2000-02-18 | $10.50 | $10.50 | 176,000 | — | — |
| 2000-02-17 | $10.50 | $10.50 | 197,600 | — | — |
| 2000-02-16 | $10.75 | $10.75 | 277,300 | — | — |
| 2000-02-15 | $10.81 | $10.81 | 405,200 | — | — |
| 2000-02-14 | $10.88 | $10.88 | 242,400 | — | — |
| 2000-02-11 | $11.13 | $11.12 | 1,692,500 | — | — |
| 2000-02-10 | $11.31 | $11.31 | 943,200 | — | — |
| 2000-02-09 | $11.19 | $11.19 | 326,700 | — | — |
| 2000-02-08 | $11.19 | $11.19 | 196,500 | — | — |
| 2000-02-07 | $11.00 | $11.00 | 292,300 | — | — |
| 2000-02-04 | $11.38 | $11.38 | 348,700 | — | — |
| 2000-02-03 | $11.25 | $11.25 | 553,600 | — | — |
| 2000-02-02 | $11.75 | $11.75 | 908,500 | — | — |
| 2000-02-01 | $11.13 | $11.12 | 347,900 | — | — |
| 2000-01-31 | $10.50 | $10.50 | 309,100 | — | — |
| 2000-01-28 | $10.19 | $10.19 | 321,200 | — | — |
| 2000-01-27 | $10.50 | $10.50 | 274,600 | — | — |
| 2000-01-26 | $10.75 | $10.75 | 648,500 | — | — |
| 2000-01-25 | $10.00 | $10.00 | 274,700 | — | — |
| 2000-01-24 | $10.00 | $10.00 | 268,300 | — | — |
| 2000-01-21 | $10.31 | $10.31 | 272,200 | — | — |
| 2000-01-20 | $10.56 | $10.56 | 233,200 | — | — |
| 2000-01-19 | $10.63 | $10.63 | 232,600 | — | — |
| 2000-01-18 | $11.13 | $11.12 | 216,600 | — | — |
| 2000-01-14 | $11.38 | $11.38 | 422,400 | — | — |
| 2000-01-13 | $11.63 | $11.62 | 851,500 | — | — |
| 2000-01-12 | $11.00 | $11.00 | 751,200 | — | — |
| 2000-01-11 | $9.69 | $9.69 | 448,000 | — | — |
| 2000-01-10 | $9.88 | $9.88 | 401,000 | — | — |
| 2000-01-07 | $9.75 | $9.75 | 313,000 | — | — |
| 2000-01-06 | $9.88 | $9.88 | 663,900 | — | — |
| 2000-01-05 | $9.69 | $9.69 | 327,600 | — | — |
| 2000-01-04 | $9.75 | $9.75 | 321,700 | — | — |
| 2000-01-03 | $10.06 | $10.06 | 383,100 | — | — |