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
- 1996-08-30 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 | $14.50 | $17.11 | 138,800 | — | — |
| 2000-12-28 | $14.25 | $16.81 | 70,600 | — | — |
| 2000-12-27 | $14.31 | $16.89 | 100,600 | — | — |
| 2000-12-26 | $14.00 | $16.52 | 36,200 | — | — |
| 2000-12-22 | $13.91 | $16.41 | 111,200 | — | — |
| 2000-12-21 | $13.72 | $16.19 | 110,600 | — | — |
| 2000-12-20 | $13.47 | $15.89 | 98,400 | — | — |
| 2000-12-19 | $13.72 | $16.19 | 176,000 | — | — |
| 2000-12-18 | $13.56 | $16.00 | 67,200 | — | — |
| 2000-12-15 | $13.16 | $15.52 | 136,600 | — | — |
| 2000-12-14 | $13.31 | $15.71 | 1,662,400 | — | — |
| 2000-12-13 | $13.84 | $16.33 | 126,800 | — | — |
| 2000-12-12 | $14.34 | $16.92 | 49,000 | — | — |
| 2000-12-11 | $14.75 | $17.26 | 1,045,000 | — | — |
| 2000-12-08 | $14.38 | $16.82 | 158,400 | — | — |
| 2000-12-07 | $13.81 | $16.16 | 662,200 | — | — |
| 2000-12-06 | $13.59 | $15.90 | 159,600 | — | — |
| 2000-12-05 | $13.72 | $16.05 | 249,200 | — | — |
| 2000-12-04 | $13.03 | $15.24 | 127,800 | — | — |
| 2000-12-01 | $12.75 | $14.92 | 74,000 | — | — |
| 2000-11-30 | $12.97 | $15.17 | 180,000 | — | — |
| 2000-11-29 | $13.13 | $15.35 | 117,000 | — | — |
| 2000-11-28 | $13.31 | $15.57 | 140,600 | — | — |
| 2000-11-27 | $13.22 | $15.46 | 90,400 | — | — |
| 2000-11-24 | $12.94 | $15.13 | 97,200 | — | — |
| 2000-11-22 | $12.50 | $14.62 | 178,000 | — | — |
| 2000-11-21 | $12.81 | $14.99 | 330,600 | — | — |
| 2000-11-20 | $12.50 | $14.62 | 82,000 | — | — |
| 2000-11-17 | $12.78 | $14.95 | 141,600 | — | — |
| 2000-11-16 | $12.53 | $14.66 | 226,000 | — | — |
| 2000-11-15 | $12.69 | $14.84 | 285,000 | — | — |
| 2000-11-14 | $13.44 | $15.72 | 145,200 | — | — |
| 2000-11-13 | $13.16 | $15.39 | 111,000 | — | — |
| 2000-11-10 | $13.53 | $15.83 | 223,800 | — | — |
| 2000-11-09 | $14.00 | $16.38 | 87,600 | — | — |
| 2000-11-08 | $14.25 | $16.67 | 244,000 | — | — |
| 2000-11-07 | $14.41 | $16.85 | 66,400 | — | — |
| 2000-11-06 | $14.38 | $16.82 | 87,800 | — | — |
| 2000-11-03 | $14.03 | $16.41 | 58,600 | — | — |
| 2000-11-02 | $13.78 | $16.12 | 79,200 | — | — |
| 2000-11-01 | $13.56 | $15.87 | 102,800 | — | — |
| 2000-10-31 | $13.78 | $16.12 | 56,400 | — | — |
| 2000-10-30 | $13.75 | $16.09 | 86,800 | — | — |
| 2000-10-27 | $13.72 | $16.05 | 155,200 | — | — |
| 2000-10-26 | $13.38 | $15.65 | 159,800 | — | — |
| 2000-10-25 | $13.50 | $15.79 | 1,885,200 | — | — |
| 2000-10-24 | $13.84 | $16.20 | 191,400 | — | — |
| 2000-10-23 | $13.44 | $15.72 | 152,600 | — | — |
| 2000-10-20 | $13.13 | $15.35 | 410,000 | — | — |
| 2000-10-19 | $12.72 | $14.88 | 143,000 | — | — |
| 2000-10-18 | $12.34 | $14.44 | 244,600 | — | — |
| 2000-10-17 | $12.47 | $14.59 | 721,000 | — | — |
| 2000-10-16 | $12.91 | $15.10 | 341,000 | — | — |
| 2000-10-13 | $13.34 | $15.61 | 1,316,200 | — | — |
| 2000-10-12 | $13.19 | $15.43 | 282,200 | — | — |
| 2000-10-11 | $13.75 | $16.09 | 175,600 | — | — |
| 2000-10-10 | $14.41 | $16.85 | 200,000 | — | — |
| 2000-10-09 | $14.88 | $17.40 | 57,400 | — | — |
| 2000-10-06 | $15.13 | $17.69 | 120,000 | — | — |
| 2000-10-05 | $15.53 | $18.17 | 152,000 | — | — |
| 2000-10-04 | $15.22 | $17.80 | 101,200 | — | — |
| 2000-10-03 | $14.75 | $17.26 | 111,200 | — | — |
| 2000-10-02 | $14.72 | $17.22 | 50,400 | — | — |
| 2000-09-29 | $14.75 | $17.26 | 53,000 | — | — |
| 2000-09-28 | $14.97 | $17.51 | 213,800 | — | — |
| 2000-09-27 | $14.69 | $17.18 | 36,200 | — | — |
| 2000-09-26 | $14.78 | $17.29 | 73,000 | — | — |
| 2000-09-25 | $14.63 | $17.11 | 289,000 | — | — |
| 2000-09-22 | $14.50 | $16.96 | 123,600 | — | — |
| 2000-09-21 | $14.91 | $17.44 | 79,800 | — | — |
| 2000-09-20 | $15.09 | $17.66 | 184,400 | — | — |
| 2000-09-19 | $15.41 | $18.02 | 171,600 | — | — |
| 2000-09-18 | $14.88 | $17.40 | 72,200 | — | — |
| 2000-09-15 | $15.06 | $17.62 | 66,600 | — | — |
| 2000-09-14 | $15.13 | $17.69 | 136,400 | — | — |
| 2000-09-13 | $14.97 | $17.51 | 174,400 | — | — |
| 2000-09-12 | $14.84 | $17.36 | 234,800 | — | — |
| 2000-09-11 | $14.38 | $16.67 | 142,600 | — | — |
| 2000-09-08 | $14.28 | $16.56 | 47,400 | — | — |
| 2000-09-07 | $14.28 | $16.56 | 84,200 | — | — |
| 2000-09-06 | $14.22 | $16.49 | 188,800 | — | — |
| 2000-09-05 | $14.31 | $16.60 | 84,600 | — | — |
| 2000-09-01 | $14.38 | $16.67 | 39,000 | — | — |
| 2000-08-31 | $14.28 | $16.56 | 145,600 | — | — |
| 2000-08-30 | $14.31 | $16.60 | 113,200 | — | — |
| 2000-08-29 | $13.94 | $16.16 | 70,800 | — | — |
| 2000-08-28 | $13.89 | $16.11 | 192,600 | — | — |
| 2000-08-25 | $13.72 | $15.91 | 154,800 | — | — |
| 2000-08-24 | $13.44 | $15.58 | 98,600 | — | — |
| 2000-08-23 | $13.31 | $15.44 | 70,800 | — | — |
| 2000-08-22 | $13.44 | $15.58 | 279,000 | — | — |
| 2000-08-21 | $13.28 | $15.40 | 129,200 | — | — |
| 2000-08-18 | $13.44 | $15.58 | 192,200 | — | — |
| 2000-08-17 | $13.34 | $15.47 | 357,200 | — | — |
| 2000-08-16 | $12.97 | $15.04 | 189,200 | — | — |
| 2000-08-15 | $12.59 | $14.60 | 222,000 | — | — |
| 2000-08-14 | $12.66 | $14.68 | 207,800 | — | — |
| 2000-08-11 | $12.25 | $14.21 | 97,400 | — | — |
| 2000-08-10 | $12.03 | $13.95 | 56,400 | — | — |
| 2000-08-09 | $12.06 | $13.99 | 62,800 | — | — |
| 2000-08-08 | $12.03 | $13.95 | 56,600 | — | — |
| 2000-08-07 | $12.13 | $14.06 | 52,200 | — | — |
| 2000-08-04 | $12.03 | $13.95 | 73,800 | — | — |
| 2000-08-03 | $12.00 | $13.92 | 37,800 | — | — |
| 2000-08-02 | $12.06 | $13.99 | 42,200 | — | — |
| 2000-08-01 | $11.94 | $13.84 | 68,800 | — | — |
| 2000-07-31 | $11.94 | $13.84 | 69,400 | — | — |
| 2000-07-28 | $11.88 | $13.77 | 57,600 | — | — |
| 2000-07-27 | $12.09 | $14.02 | 129,600 | — | — |
| 2000-07-26 | $12.28 | $14.24 | 102,400 | — | — |
| 2000-07-25 | $12.25 | $14.21 | 108,400 | — | — |
| 2000-07-24 | $12.25 | $14.21 | 87,000 | — | — |
| 2000-07-21 | $11.91 | $13.81 | 79,600 | — | — |
| 2000-07-20 | $11.88 | $13.77 | 109,200 | — | — |
| 2000-07-19 | $11.91 | $13.81 | 76,600 | — | — |
| 2000-07-18 | $11.88 | $13.77 | 23,200 | — | — |
| 2000-07-17 | $12.00 | $13.92 | 78,800 | — | — |
| 2000-07-14 | $11.88 | $13.77 | 112,000 | — | — |
| 2000-07-13 | $12.00 | $13.92 | 117,600 | — | — |
| 2000-07-12 | $12.06 | $13.99 | 122,400 | — | — |
| 2000-07-11 | $11.94 | $13.84 | 120,000 | — | — |
| 2000-07-10 | $12.00 | $13.92 | 219,000 | — | — |
| 2000-07-07 | $12.06 | $13.99 | 122,000 | — | — |
| 2000-07-06 | $12.19 | $14.13 | 75,000 | — | — |
| 2000-07-05 | $12.22 | $14.17 | 54,600 | — | — |
| 2000-07-03 | $12.34 | $14.31 | 38,600 | — | — |
| 2000-06-30 | $12.16 | $14.10 | 54,400 | — | — |
| 2000-06-29 | $12.19 | $14.13 | 60,400 | — | — |
| 2000-06-28 | $12.47 | $14.46 | 54,600 | — | — |
| 2000-06-27 | $12.56 | $14.57 | 54,800 | — | — |
| 2000-06-26 | $12.59 | $14.60 | 137,200 | — | — |
| 2000-06-23 | $12.63 | $14.64 | 499,000 | — | — |
| 2000-06-22 | $12.63 | $14.64 | 69,000 | — | — |
| 2000-06-21 | $12.53 | $14.53 | 41,400 | — | — |
| 2000-06-20 | $12.69 | $14.71 | 65,600 | — | — |
| 2000-06-19 | $12.69 | $14.71 | 117,200 | — | — |
| 2000-06-16 | $12.25 | $14.21 | 70,600 | — | — |
| 2000-06-15 | $12.50 | $14.50 | 292,200 | — | — |
| 2000-06-14 | $12.75 | $14.79 | 74,200 | — | — |
| 2000-06-13 | $12.56 | $14.57 | 121,800 | — | — |
| 2000-06-12 | $12.91 | $14.82 | 127,400 | — | — |
| 2000-06-09 | $12.91 | $14.82 | 93,000 | — | — |
| 2000-06-08 | $12.78 | $14.68 | 61,400 | — | — |
| 2000-06-07 | $12.72 | $14.61 | 163,000 | — | — |
| 2000-06-06 | $12.69 | $14.57 | 63,200 | — | — |
| 2000-06-05 | $12.94 | $14.86 | 103,400 | — | — |
| 2000-06-02 | $13.19 | $15.15 | 450,200 | — | — |
| 2000-06-01 | $12.69 | $14.57 | 131,600 | — | — |
| 2000-05-31 | $12.28 | $14.10 | 134,000 | — | — |
| 2000-05-30 | $12.22 | $14.03 | 89,600 | — | — |
| 2000-05-26 | $12.00 | $13.78 | 157,000 | — | — |
| 2000-05-25 | $11.97 | $13.75 | 138,600 | — | — |
| 2000-05-24 | $12.06 | $13.85 | 157,400 | — | — |
| 2000-05-23 | $11.94 | $13.71 | 107,000 | — | — |
| 2000-05-22 | $12.09 | $13.89 | 68,200 | — | — |
| 2000-05-19 | $12.31 | $14.14 | 85,000 | — | — |
| 2000-05-18 | $12.38 | $14.21 | 86,800 | — | — |
| 2000-05-17 | $12.47 | $14.32 | 131,600 | — | — |
| 2000-05-16 | $12.38 | $14.21 | 120,600 | — | — |
| 2000-05-15 | $12.53 | $14.39 | 102,000 | — | — |
| 2000-05-12 | $12.09 | $13.89 | 111,800 | — | — |
| 2000-05-11 | $12.22 | $14.03 | 120,000 | — | — |
| 2000-05-10 | $12.16 | $13.96 | 168,600 | — | — |
| 2000-05-09 | $12.59 | $14.46 | 151,600 | — | — |
| 2000-05-08 | $12.31 | $14.14 | 94,600 | — | — |
| 2000-05-05 | $12.31 | $14.14 | 147,000 | — | — |
| 2000-05-04 | $12.22 | $14.03 | 115,800 | — | — |
| 2000-05-03 | $12.19 | $14.00 | 205,600 | — | — |
| 2000-05-02 | $12.09 | $13.89 | 118,800 | — | — |
| 2000-05-01 | $11.72 | $13.46 | 122,000 | — | — |
| 2000-04-28 | $11.56 | $13.28 | 254,800 | — | — |
| 2000-04-27 | $11.53 | $13.24 | 107,000 | — | — |
| 2000-04-26 | $11.59 | $13.31 | 149,600 | — | — |
| 2000-04-25 | $11.84 | $13.60 | 102,400 | — | — |
| 2000-04-24 | $11.75 | $13.49 | 215,600 | — | — |
| 2000-04-20 | $11.88 | $13.64 | 79,800 | — | — |
| 2000-04-19 | $11.66 | $13.39 | 106,200 | — | — |
| 2000-04-18 | $11.94 | $13.71 | 447,200 | — | — |
| 2000-04-17 | $12.06 | $13.85 | 223,400 | — | — |
| 2000-04-14 | $12.09 | $13.89 | 368,200 | — | — |
| 2000-04-13 | $12.75 | $14.64 | 111,600 | — | — |
| 2000-04-12 | $12.66 | $14.53 | 293,200 | — | — |
| 2000-04-11 | $12.16 | $13.96 | 115,000 | — | — |
| 2000-04-10 | $12.16 | $13.96 | 282,600 | — | — |
| 2000-04-07 | $12.13 | $13.92 | 129,800 | — | — |
| 2000-04-06 | $12.09 | $13.89 | 172,800 | — | — |
| 2000-04-05 | $12.13 | $13.92 | 362,400 | — | — |
| 2000-04-04 | $12.41 | $14.25 | 351,200 | — | — |
| 2000-04-03 | $13.00 | $14.93 | 190,000 | — | — |
| 2000-03-31 | $13.34 | $15.32 | 164,600 | — | — |
| 2000-03-30 | $13.56 | $15.58 | 282,800 | — | — |
| 2000-03-29 | $13.31 | $15.29 | 153,600 | — | — |
| 2000-03-28 | $13.19 | $15.15 | 196,200 | — | — |
| 2000-03-27 | $13.06 | $15.00 | 297,800 | — | — |
| 2000-03-24 | $13.34 | $15.32 | 189,200 | — | — |
| 2000-03-23 | $13.16 | $15.11 | 302,400 | — | — |
| 2000-03-22 | $12.88 | $14.79 | 166,000 | — | — |
| 2000-03-21 | $12.59 | $14.46 | 268,200 | — | — |
| 2000-03-20 | $12.69 | $14.57 | 177,600 | — | — |
| 2000-03-17 | $12.41 | $14.25 | 155,400 | — | — |
| 2000-03-16 | $12.47 | $14.32 | 176,400 | — | — |
| 2000-03-15 | $12.00 | $13.78 | 148,200 | — | — |
| 2000-03-14 | $12.19 | $14.00 | 125,200 | — | — |
| 2000-03-13 | $12.41 | $14.13 | 133,000 | — | — |
| 2000-03-10 | $11.97 | $13.63 | 148,200 | — | — |
| 2000-03-09 | $11.72 | $13.34 | 118,200 | — | — |
| 2000-03-08 | $11.59 | $13.20 | 221,000 | — | — |
| 2000-03-07 | $11.69 | $13.31 | 171,400 | — | — |
| 2000-03-06 | $12.13 | $13.81 | 124,800 | — | — |
| 2000-03-03 | $12.63 | $14.38 | 177,800 | — | — |
| 2000-03-02 | $12.50 | $14.23 | 234,000 | — | — |
| 2000-03-01 | $12.78 | $14.55 | 77,800 | — | — |
| 2000-02-29 | $12.69 | $14.45 | 156,400 | — | — |
| 2000-02-28 | $12.88 | $14.66 | 190,400 | — | — |
| 2000-02-25 | $12.56 | $14.31 | 135,000 | — | — |
| 2000-02-24 | $12.44 | $14.16 | 165,000 | — | — |
| 2000-02-23 | $12.66 | $14.41 | 103,400 | — | — |
| 2000-02-22 | $12.69 | $14.45 | 258,800 | — | — |
| 2000-02-18 | $12.66 | $14.41 | 210,000 | — | — |
| 2000-02-17 | $12.63 | $14.38 | 288,200 | — | — |
| 2000-02-16 | $12.72 | $14.48 | 205,000 | — | — |
| 2000-02-15 | $12.31 | $14.02 | 201,400 | — | — |
| 2000-02-14 | $12.13 | $13.81 | 188,400 | — | — |
| 2000-02-11 | $11.97 | $13.63 | 127,200 | — | — |
| 2000-02-10 | $12.09 | $13.77 | 104,800 | — | — |
| 2000-02-09 | $12.19 | $13.88 | 212,800 | — | — |
| 2000-02-08 | $12.47 | $14.20 | 286,800 | — | — |
| 2000-02-07 | $12.28 | $13.98 | 117,000 | — | — |
| 2000-02-04 | $12.41 | $14.13 | 151,800 | — | — |
| 2000-02-03 | $12.09 | $13.77 | 230,200 | — | — |
| 2000-02-02 | $12.44 | $14.16 | 286,400 | — | — |
| 2000-02-01 | $12.75 | $14.52 | 146,400 | — | — |
| 2000-01-31 | $12.63 | $14.38 | 149,200 | — | — |
| 2000-01-28 | $12.72 | $14.48 | 167,400 | — | — |
| 2000-01-27 | $13.16 | $14.98 | 797,200 | — | — |
| 2000-01-26 | $12.63 | $14.38 | 363,200 | — | — |
| 2000-01-25 | $12.13 | $13.81 | 271,600 | — | — |
| 2000-01-24 | $11.56 | $13.17 | 540,000 | — | — |
| 2000-01-21 | $12.06 | $13.74 | 134,400 | — | — |
| 2000-01-20 | $12.41 | $14.13 | 131,600 | — | — |
| 2000-01-19 | $12.22 | $13.91 | 163,600 | — | — |
| 2000-01-18 | $12.44 | $14.16 | 178,800 | — | — |
| 2000-01-14 | $12.56 | $14.31 | 150,400 | — | — |
| 2000-01-13 | $12.41 | $14.13 | 209,800 | — | — |
| 2000-01-12 | $11.97 | $13.63 | 156,200 | — | — |
| 2000-01-11 | $11.72 | $13.34 | 215,000 | — | — |
| 2000-01-10 | $12.09 | $13.77 | 162,600 | — | — |
| 2000-01-07 | $12.22 | $13.91 | 234,400 | — | — |
| 2000-01-06 | $12.41 | $14.13 | 179,400 | — | — |
| 2000-01-05 | $12.69 | $14.45 | 151,800 | — | — |
| 2000-01-04 | $13.06 | $14.87 | 341,800 | — | — |
| 2000-01-03 | $13.19 | $15.02 | 416,400 | — | — |