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
- 1973-02-21 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 | $10.83 | $17.04 | 267,665 | — | — |
| 2000-12-28 | $11.23 | $17.67 | 431,114 | — | — |
| 2000-12-27 | $10.87 | $17.11 | 310,274 | — | — |
| 2000-12-26 | $11.10 | $17.46 | 271,577 | — | — |
| 2000-12-22 | $10.69 | $16.83 | 262,357 | — | — |
| 2000-12-21 | $10.16 | $15.98 | 149,200 | — | — |
| 2000-12-20 | $9.98 | $15.70 | 182,728 | — | — |
| 2000-12-19 | $10.42 | $16.41 | 203,124 | — | — |
| 2000-12-18 | $10.16 | $15.98 | 169,316 | — | — |
| 2000-12-15 | $10.16 | $15.98 | 372,580 | — | — |
| 2000-12-14 | $10.11 | $15.91 | 190,970 | — | — |
| 2000-12-13 | $10.11 | $15.91 | 121,399 | — | — |
| 2000-12-12 | $10.60 | $16.69 | 149,339 | — | — |
| 2000-12-11 | $10.83 | $17.04 | 184,963 | — | — |
| 2000-12-08 | $10.78 | $16.97 | 186,779 | — | — |
| 2000-12-07 | $10.51 | $16.55 | 183,426 | — | — |
| 2000-12-06 | $10.51 | $16.55 | 189,294 | — | — |
| 2000-12-05 | $10.83 | $17.04 | 276,187 | — | — |
| 2000-12-04 | $10.51 | $16.55 | 165,405 | — | — |
| 2000-12-01 | $10.38 | $16.34 | 190,970 | — | — |
| 2000-11-30 | $9.62 | $15.14 | 352,743 | — | — |
| 2000-11-29 | $10.25 | $16.13 | 317,398 | — | — |
| 2000-11-28 | $10.02 | $15.77 | 279,121 | — | — |
| 2000-11-27 | $9.93 | $15.63 | 167,500 | — | — |
| 2000-11-24 | $9.80 | $15.42 | 85,217 | — | — |
| 2000-11-22 | $9.53 | $15.00 | 79,070 | — | — |
| 2000-11-21 | $9.53 | $15.00 | 181,750 | — | — |
| 2000-11-20 | $9.71 | $15.28 | 171,691 | — | — |
| 2000-11-17 | $9.62 | $15.14 | 201,727 | — | — |
| 2000-11-16 | $9.48 | $14.93 | 196,139 | — | — |
| 2000-11-15 | $9.75 | $15.35 | 82,144 | — | — |
| 2000-11-14 | $9.71 | $15.08 | 162,751 | — | — |
| 2000-11-13 | $9.75 | $15.15 | 269,761 | — | — |
| 2000-11-10 | $9.66 | $15.01 | 201,867 | — | — |
| 2000-11-09 | $10.07 | $15.63 | 272,834 | — | — |
| 2000-11-08 | $9.93 | $15.42 | 314,046 | — | — |
| 2000-11-07 | $10.11 | $15.70 | 161,493 | — | — |
| 2000-11-06 | $10.33 | $16.05 | 183,985 | — | — |
| 2000-11-03 | $10.29 | $15.98 | 312,230 | — | — |
| 2000-11-02 | $10.38 | $16.12 | 491,604 | — | — |
| 2000-11-01 | $10.11 | $15.70 | 171,691 | — | — |
| 2000-10-31 | $10.07 | $15.63 | 440,893 | — | — |
| 2000-10-30 | $10.25 | $15.91 | 210,668 | — | — |
| 2000-10-27 | $9.89 | $15.36 | 275,628 | — | — |
| 2000-10-26 | $9.71 | $15.08 | 284,290 | — | — |
| 2000-10-25 | $9.57 | $14.87 | 185,801 | — | — |
| 2000-10-24 | $9.84 | $15.29 | 210,947 | — | — |
| 2000-10-23 | $9.62 | $14.94 | 217,932 | — | — |
| 2000-10-20 | $9.53 | $14.80 | 145,428 | — | — |
| 2000-10-19 | $9.57 | $14.87 | 290,855 | — | — |
| 2000-10-18 | $9.13 | $14.17 | 271,996 | — | — |
| 2000-10-17 | $9.26 | $14.38 | 476,098 | — | — |
| 2000-10-16 | $9.22 | $14.31 | 255,232 | — | — |
| 2000-10-13 | $9.31 | $14.45 | 440,055 | — | — |
| 2000-10-12 | $9.35 | $14.52 | 205,359 | — | — |
| 2000-10-11 | $9.53 | $14.80 | 166,103 | — | — |
| 2000-10-10 | $9.62 | $14.94 | 259,004 | — | — |
| 2000-10-09 | $10.02 | $15.56 | 121,958 | — | — |
| 2000-10-06 | $9.80 | $15.22 | 158,699 | — | — |
| 2000-10-05 | $9.98 | $15.49 | 192,507 | — | — |
| 2000-10-04 | $10.16 | $15.77 | 176,022 | — | — |
| 2000-10-03 | $9.89 | $15.36 | 397,307 | — | — |
| 2000-10-02 | $10.02 | $15.56 | 458,216 | — | — |
| 2000-09-29 | $9.80 | $15.22 | 275,628 | — | — |
| 2000-09-28 | $10.25 | $15.91 | 319,354 | — | — |
| 2000-09-27 | $9.75 | $15.15 | 213,601 | — | — |
| 2000-09-26 | $9.80 | $15.22 | 305,943 | — | — |
| 2000-09-25 | $10.29 | $15.98 | 328,994 | — | — |
| 2000-09-22 | $9.93 | $15.42 | 370,624 | — | — |
| 2000-09-21 | $9.98 | $15.49 | 327,317 | — | — |
| 2000-09-20 | $10.20 | $15.84 | 178,676 | — | — |
| 2000-09-19 | $10.38 | $16.12 | 422,593 | — | — |
| 2000-09-18 | $11.14 | $17.30 | 543,712 | — | — |
| 2000-09-15 | $11.14 | $17.30 | 287,363 | — | — |
| 2000-09-14 | $11.45 | $17.79 | 112,459 | — | — |
| 2000-09-13 | $11.68 | $18.13 | 120,701 | — | — |
| 2000-09-12 | $11.50 | $17.86 | 197,955 | — | — |
| 2000-09-11 | $11.54 | $17.93 | 124,612 | — | — |
| 2000-09-08 | $11.63 | $18.07 | 189,713 | — | — |
| 2000-09-07 | $11.81 | $18.34 | 269,342 | — | — |
| 2000-09-06 | $11.81 | $18.34 | 280,657 | — | — |
| 2000-09-05 | $12.30 | $19.11 | 372,999 | — | — |
| 2000-09-01 | $11.90 | $18.48 | 201,867 | — | — |
| 2000-08-31 | $11.68 | $18.13 | 190,830 | — | — |
| 2000-08-30 | $11.72 | $18.20 | 151,435 | — | — |
| 2000-08-29 | $11.81 | $18.34 | 190,551 | — | — |
| 2000-08-28 | $11.68 | $18.13 | 157,721 | — | — |
| 2000-08-25 | $11.72 | $18.20 | 124,473 | — | — |
| 2000-08-24 | $11.59 | $18.00 | 345,478 | — | — |
| 2000-08-23 | $11.50 | $17.86 | 199,352 | — | — |
| 2000-08-22 | $11.81 | $18.34 | 121,679 | — | — |
| 2000-08-21 | $11.86 | $18.41 | 130,340 | — | — |
| 2000-08-18 | $12.03 | $18.69 | 164,986 | — | — |
| 2000-08-17 | $12.30 | $19.11 | 158,699 | — | — |
| 2000-08-16 | $12.48 | $19.39 | 307,480 | — | — |
| 2000-08-15 | $11.99 | $18.42 | 334,861 | — | — |
| 2000-08-14 | $12.66 | $19.45 | 86,335 | — | — |
| 2000-08-11 | $12.71 | $19.52 | 211,785 | — | — |
| 2000-08-10 | $12.44 | $19.11 | 242,799 | — | — |
| 2000-08-09 | $12.84 | $19.73 | 166,103 | — | — |
| 2000-08-08 | $12.84 | $19.73 | 218,631 | — | — |
| 2000-08-07 | $12.71 | $19.52 | 177,559 | — | — |
| 2000-08-04 | $12.71 | $19.52 | 231,343 | — | — |
| 2000-08-03 | $12.75 | $19.59 | 243,777 | — | — |
| 2000-08-02 | $12.75 | $19.59 | 224,079 | — | — |
| 2000-08-01 | $12.84 | $19.73 | 485,318 | — | — |
| 2000-07-31 | $12.75 | $19.59 | 363,779 | — | — |
| 2000-07-28 | $12.80 | $19.66 | 189,154 | — | — |
| 2000-07-27 | $12.93 | $19.86 | 172,949 | — | — |
| 2000-07-26 | $13.20 | $20.28 | 276,606 | — | — |
| 2000-07-25 | $13.29 | $20.41 | 352,184 | — | — |
| 2000-07-24 | $13.38 | $20.55 | 209,969 | — | — |
| 2000-07-21 | $13.60 | $20.90 | 242,659 | — | — |
| 2000-07-20 | $13.96 | $21.45 | 243,357 | — | — |
| 2000-07-19 | $13.96 | $21.45 | 134,391 | — | — |
| 2000-07-18 | $14.14 | $21.72 | 240,563 | — | — |
| 2000-07-17 | $14.41 | $22.13 | 155,486 | — | — |
| 2000-07-14 | $14.50 | $22.27 | 126,568 | — | — |
| 2000-07-13 | $14.50 | $22.27 | 153,949 | — | — |
| 2000-07-12 | $14.27 | $21.93 | 137,605 | — | — |
| 2000-07-11 | $14.41 | $22.13 | 151,994 | — | — |
| 2000-07-10 | $14.18 | $21.79 | 106,032 | — | — |
| 2000-07-07 | $14.00 | $21.51 | 104,915 | — | — |
| 2000-07-06 | $14.05 | $21.58 | 83,680 | — | — |
| 2000-07-05 | $14.09 | $21.65 | 185,941 | — | — |
| 2000-07-03 | $14.14 | $21.72 | 152,552 | — | — |
| 2000-06-30 | $13.33 | $20.48 | 156,743 | — | — |
| 2000-06-29 | $13.42 | $20.62 | 135,090 | — | — |
| 2000-06-28 | $13.61 | $20.91 | 175,743 | — | — |
| 2000-06-27 | $13.42 | $20.62 | 168,339 | — | — |
| 2000-06-26 | $13.15 | $20.21 | 202,425 | — | — |
| 2000-06-23 | $13.11 | $20.14 | 251,320 | — | — |
| 2000-06-22 | $12.80 | $19.66 | 188,455 | — | — |
| 2000-06-21 | $13.02 | $20.00 | 245,174 | — | — |
| 2000-06-20 | $13.24 | $20.35 | 241,681 | — | — |
| 2000-06-19 | $13.42 | $20.62 | 165,265 | — | — |
| 2000-06-16 | $13.47 | $20.69 | 351,066 | — | — |
| 2000-06-15 | $14.14 | $21.72 | 118,047 | — | — |
| 2000-06-14 | $14.14 | $21.72 | 188,735 | — | — |
| 2000-06-13 | $13.96 | $21.45 | 192,786 | — | — |
| 2000-06-12 | $13.78 | $21.17 | 107,290 | — | — |
| 2000-06-09 | $13.82 | $21.24 | 64,821 | — | — |
| 2000-06-08 | $13.65 | $20.96 | 159,537 | — | — |
| 2000-06-07 | $13.78 | $21.17 | 164,567 | — | — |
| 2000-06-06 | $14.23 | $21.86 | 192,507 | — | — |
| 2000-06-05 | $14.36 | $22.06 | 528,485 | — | — |
| 2000-06-02 | $14.09 | $21.65 | 246,012 | — | — |
| 2000-06-01 | $14.05 | $21.58 | 263,614 | — | — |
| 2000-05-31 | $13.51 | $20.76 | 178,816 | — | — |
| 2000-05-30 | $13.78 | $21.17 | 132,575 | — | — |
| 2000-05-26 | $13.65 | $20.96 | 190,132 | — | — |
| 2000-05-25 | $13.56 | $20.83 | 378,168 | — | — |
| 2000-05-24 | $14.09 | $21.65 | 265,849 | — | — |
| 2000-05-23 | $14.14 | $21.72 | 267,805 | — | — |
| 2000-05-22 | $14.18 | $21.79 | 271,437 | — | — |
| 2000-05-19 | $14.14 | $21.72 | 632,003 | — | — |
| 2000-05-18 | $14.41 | $22.13 | 243,357 | — | — |
| 2000-05-17 | $14.90 | $22.89 | 355,397 | — | — |
| 2000-05-16 | $15.08 | $22.97 | 250,762 | — | — |
| 2000-05-15 | $14.94 | $22.76 | 362,941 | — | — |
| 2000-05-12 | $14.99 | $22.83 | 180,492 | — | — |
| 2000-05-11 | $14.90 | $22.69 | 370,764 | — | — |
| 2000-05-10 | $14.18 | $21.60 | 241,681 | — | — |
| 2000-05-09 | $14.41 | $21.94 | 592,887 | — | — |
| 2000-05-08 | $14.90 | $22.69 | 469,811 | — | — |
| 2000-05-05 | $14.94 | $22.76 | 669,862 | — | — |
| 2000-05-04 | $15.39 | $23.44 | 804,812 | — | — |
| 2000-05-03 | $14.72 | $22.42 | 823,112 | — | — |
| 2000-05-02 | $14.00 | $21.33 | 512,978 | — | — |
| 2000-05-01 | $13.69 | $20.85 | 315,303 | — | — |
| 2000-04-28 | $13.24 | $20.17 | 247,968 | — | — |
| 2000-04-27 | $13.06 | $19.90 | 243,078 | — | — |
| 2000-04-26 | $13.11 | $19.97 | 369,367 | — | — |
| 2000-04-25 | $13.02 | $19.83 | 355,676 | — | — |
| 2000-04-24 | $12.26 | $18.67 | 271,437 | — | — |
| 2000-04-20 | $12.21 | $18.60 | 306,781 | — | — |
| 2000-04-19 | $11.86 | $18.06 | 424,688 | — | — |
| 2000-04-18 | $11.68 | $17.79 | 426,644 | — | — |
| 2000-04-17 | $11.36 | $17.31 | 153,670 | — | — |
| 2000-04-14 | $11.41 | $17.38 | 252,438 | — | — |
| 2000-04-13 | $11.95 | $18.20 | 210,947 | — | — |
| 2000-04-12 | $12.03 | $18.33 | 341,986 | — | — |
| 2000-04-11 | $11.63 | $17.72 | 266,687 | — | — |
| 2000-04-10 | $11.63 | $17.72 | 235,115 | — | — |
| 2000-04-07 | $11.59 | $17.65 | 135,509 | — | — |
| 2000-04-06 | $11.63 | $17.72 | 346,596 | — | — |
| 2000-04-05 | $11.41 | $17.38 | 267,246 | — | — |
| 2000-04-04 | $11.59 | $17.65 | 348,971 | — | — |
| 2000-04-03 | $11.72 | $17.85 | 363,360 | — | — |
| 2000-03-31 | $11.63 | $17.72 | 336,817 | — | — |
| 2000-03-30 | $11.54 | $17.58 | 505,295 | — | — |
| 2000-03-29 | $11.32 | $17.24 | 152,133 | — | — |
| 2000-03-28 | $11.23 | $17.11 | 303,848 | — | — |
| 2000-03-27 | $11.41 | $17.38 | 125,451 | — | — |
| 2000-03-24 | $11.54 | $17.58 | 145,148 | — | — |
| 2000-03-23 | $11.77 | $17.92 | 263,474 | — | — |
| 2000-03-22 | $11.72 | $17.85 | 119,024 | — | — |
| 2000-03-21 | $11.72 | $17.85 | 200,330 | — | — |
| 2000-03-20 | $11.45 | $17.45 | 215,138 | — | — |
| 2000-03-17 | $11.72 | $17.85 | 401,638 | — | — |
| 2000-03-16 | $11.45 | $17.45 | 906,793 | — | — |
| 2000-03-15 | $10.83 | $16.49 | 358,191 | — | — |
| 2000-03-14 | $10.60 | $16.15 | 161,773 | — | — |
| 2000-03-13 | $10.56 | $16.08 | 198,653 | — | — |
| 2000-03-10 | $10.74 | $16.36 | 236,652 | — | — |
| 2000-03-09 | $10.65 | $16.22 | 195,580 | — | — |
| 2000-03-08 | $10.47 | $15.95 | 284,290 | — | — |
| 2000-03-07 | $10.38 | $15.81 | 277,025 | — | — |
| 2000-03-06 | $10.42 | $15.88 | 359,448 | — | — |
| 2000-03-03 | $10.56 | $16.08 | 151,016 | — | — |
| 2000-03-02 | $10.07 | $15.33 | 134,112 | — | — |
| 2000-03-01 | $10.29 | $15.67 | 333,604 | — | — |
| 2000-02-29 | $10.25 | $15.61 | 317,678 | — | — |
| 2000-02-28 | $10.51 | $16.01 | 442,570 | — | — |
| 2000-02-25 | $9.66 | $14.72 | 694,868 | — | — |
| 2000-02-24 | $10.02 | $15.27 | 355,676 | — | — |
| 2000-02-23 | $10.07 | $15.33 | 265,430 | — | — |
| 2000-02-22 | $10.20 | $15.54 | 222,542 | — | — |
| 2000-02-18 | $10.02 | $15.27 | 376,212 | — | — |
| 2000-02-17 | $10.16 | $15.47 | 457,797 | — | — |
| 2000-02-16 | $10.51 | $16.01 | 508,368 | — | — |
| 2000-02-15 | $10.83 | $16.30 | 495,935 | — | — |
| 2000-02-14 | $10.56 | $15.89 | 491,046 | — | — |
| 2000-02-11 | $10.38 | $15.62 | 367,551 | — | — |
| 2000-02-10 | $10.51 | $15.82 | 436,563 | — | — |
| 2000-02-09 | $10.69 | $16.09 | 441,731 | — | — |
| 2000-02-08 | $10.78 | $16.23 | 588,696 | — | — |
| 2000-02-07 | $11.05 | $16.63 | 402,476 | — | — |
| 2000-02-04 | $10.96 | $16.50 | 312,649 | — | — |
| 2000-02-03 | $11.41 | $17.17 | 246,012 | — | — |
| 2000-02-02 | $11.45 | $17.24 | 330,949 | — | — |
| 2000-02-01 | $11.81 | $17.78 | 369,786 | — | — |
| 2000-01-31 | $11.68 | $17.57 | 541,477 | — | — |
| 2000-01-28 | $11.14 | $16.77 | 871,030 | — | — |
| 2000-01-27 | $11.72 | $17.64 | 664,134 | — | — |
| 2000-01-26 | $11.99 | $18.05 | 739,013 | — | — |
| 2000-01-25 | $12.17 | $18.32 | 360,286 | — | — |
| 2000-01-24 | $12.53 | $18.85 | 559,499 | — | — |
| 2000-01-21 | $12.97 | $19.53 | 705,206 | — | — |
| 2000-01-20 | $13.20 | $19.86 | 700,875 | — | — |
| 2000-01-19 | $14.27 | $21.48 | 164,427 | — | — |
| 2000-01-18 | $14.32 | $21.55 | 156,185 | — | — |
| 2000-01-14 | $14.32 | $21.55 | 266,548 | — | — |
| 2000-01-13 | $14.14 | $21.28 | 96,114 | — | — |
| 2000-01-12 | $14.18 | $21.35 | 148,920 | — | — |
| 2000-01-11 | $14.36 | $21.62 | 269,761 | — | — |
| 2000-01-10 | $14.63 | $22.02 | 211,925 | — | — |
| 2000-01-07 | $14.50 | $21.82 | 112,179 | — | — |
| 2000-01-06 | $14.18 | $21.35 | 299,936 | — | — |
| 2000-01-05 | $13.65 | $20.54 | 168,478 | — | — |
| 2000-01-04 | $13.38 | $20.13 | 244,335 | — | — |
| 2000-01-03 | $14.23 | $21.41 | 325,920 | — | — |