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
- 1980-03-17 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 | $10.81 | $26.20 | 308,800 | — | — |
| 2000-12-28 | $11.13 | $26.96 | 349,000 | — | — |
| 2000-12-27 | $10.94 | $26.51 | 302,600 | — | — |
| 2000-12-26 | $10.63 | $25.75 | 209,900 | — | — |
| 2000-12-22 | $10.56 | $25.60 | 197,600 | — | — |
| 2000-12-21 | $10.56 | $25.60 | 271,800 | — | — |
| 2000-12-20 | $10.56 | $25.60 | 394,500 | — | — |
| 2000-12-19 | $10.50 | $25.45 | 501,500 | — | — |
| 2000-12-18 | $10.44 | $25.30 | 304,400 | — | — |
| 2000-12-15 | $10.38 | $25.14 | 316,500 | — | — |
| 2000-12-14 | $10.38 | $25.14 | 255,400 | — | — |
| 2000-12-13 | $10.38 | $25.14 | 307,400 | — | — |
| 2000-12-12 | $10.31 | $24.99 | 286,900 | — | — |
| 2000-12-11 | $10.31 | $24.99 | 423,000 | — | — |
| 2000-12-08 | $10.19 | $24.69 | 259,800 | — | — |
| 2000-12-07 | $9.94 | $24.08 | 372,500 | — | — |
| 2000-12-06 | $9.94 | $24.08 | 300,200 | — | — |
| 2000-12-05 | $9.88 | $23.93 | 539,200 | — | — |
| 2000-12-04 | $9.56 | $23.18 | 450,600 | — | — |
| 2000-12-01 | $9.63 | $23.33 | 315,900 | — | — |
| 2000-11-30 | $9.44 | $22.87 | 316,400 | — | — |
| 2000-11-29 | $9.63 | $23.33 | 218,700 | — | — |
| 2000-11-28 | $9.56 | $23.18 | 319,900 | — | — |
| 2000-11-27 | $9.63 | $23.33 | 261,700 | — | — |
| 2000-11-24 | $9.69 | $23.48 | 81,800 | — | — |
| 2000-11-22 | $9.56 | $23.18 | 301,700 | — | — |
| 2000-11-21 | $9.63 | $23.33 | 323,000 | — | — |
| 2000-11-20 | $9.44 | $22.87 | 344,500 | — | — |
| 2000-11-17 | $9.56 | $23.18 | 232,500 | — | — |
| 2000-11-16 | $9.50 | $23.02 | 380,400 | — | — |
| 2000-11-15 | $9.50 | $23.02 | 875,900 | — | — |
| 2000-11-14 | $9.63 | $23.33 | 371,900 | — | — |
| 2000-11-13 | $9.63 | $23.33 | 292,600 | — | — |
| 2000-11-10 | $9.56 | $23.18 | 384,400 | — | — |
| 2000-11-09 | $9.63 | $23.33 | 437,200 | — | — |
| 2000-11-08 | $9.63 | $23.33 | 488,300 | — | — |
| 2000-11-07 | $9.63 | $23.33 | 481,200 | — | — |
| 2000-11-06 | $9.69 | $23.48 | 960,800 | — | — |
| 2000-11-03 | $9.63 | $23.33 | 660,600 | — | — |
| 2000-11-02 | $9.75 | $23.63 | 1,018,900 | — | — |
| 2000-11-01 | $9.63 | $23.33 | 1,998,200 | — | — |
| 2000-10-31 | $10.50 | $25.45 | 636,100 | — | — |
| 2000-10-30 | $10.25 | $24.84 | 300,500 | — | — |
| 2000-10-27 | $10.25 | $24.84 | 229,300 | — | — |
| 2000-10-26 | $10.31 | $24.99 | 203,900 | — | — |
| 2000-10-25 | $10.06 | $24.39 | 202,300 | — | — |
| 2000-10-24 | $10.19 | $24.69 | 133,300 | — | — |
| 2000-10-23 | $10.06 | $24.39 | 195,500 | — | — |
| 2000-10-20 | $10.13 | $24.54 | 99,000 | — | — |
| 2000-10-19 | $10.06 | $24.39 | 224,900 | — | — |
| 2000-10-18 | $10.00 | $24.24 | 135,300 | — | — |
| 2000-10-17 | $10.06 | $24.39 | 231,200 | — | — |
| 2000-10-16 | $10.13 | $24.54 | 139,200 | — | — |
| 2000-10-13 | $10.13 | $24.54 | 201,400 | — | — |
| 2000-10-12 | $10.13 | $24.54 | 172,100 | — | — |
| 2000-10-11 | $10.38 | $25.14 | 237,400 | — | — |
| 2000-10-10 | $10.31 | $24.34 | 224,200 | — | — |
| 2000-10-09 | $10.25 | $24.20 | 148,400 | — | — |
| 2000-10-06 | $10.25 | $24.20 | 209,400 | — | — |
| 2000-10-05 | $10.31 | $24.34 | 212,800 | — | — |
| 2000-10-04 | $10.44 | $24.64 | 244,600 | — | — |
| 2000-10-03 | $10.75 | $25.38 | 156,700 | — | — |
| 2000-10-02 | $10.81 | $25.52 | 239,900 | — | — |
| 2000-09-29 | $10.88 | $25.67 | 161,100 | — | — |
| 2000-09-28 | $11.00 | $25.97 | 178,600 | — | — |
| 2000-09-27 | $10.88 | $25.67 | 581,400 | — | — |
| 2000-09-26 | $10.81 | $25.52 | 133,200 | — | — |
| 2000-09-25 | $10.88 | $25.67 | 168,400 | — | — |
| 2000-09-22 | $10.81 | $25.52 | 237,000 | — | — |
| 2000-09-21 | $10.81 | $25.52 | 244,000 | — | — |
| 2000-09-20 | $10.81 | $25.52 | 272,100 | — | — |
| 2000-09-19 | $10.94 | $25.82 | 364,500 | — | — |
| 2000-09-18 | $10.81 | $25.52 | 280,700 | — | — |
| 2000-09-15 | $10.94 | $25.82 | 163,100 | — | — |
| 2000-09-14 | $10.94 | $25.82 | 354,200 | — | — |
| 2000-09-13 | $10.94 | $25.82 | 225,500 | — | — |
| 2000-09-12 | $10.94 | $25.82 | 178,800 | — | — |
| 2000-09-11 | $10.88 | $25.67 | 162,400 | — | — |
| 2000-09-08 | $10.81 | $25.52 | 154,400 | — | — |
| 2000-09-07 | $10.94 | $25.82 | 100,600 | — | — |
| 2000-09-06 | $10.69 | $25.23 | 164,300 | — | — |
| 2000-09-05 | $10.81 | $25.52 | 266,700 | — | — |
| 2000-09-01 | $10.88 | $25.67 | 183,900 | — | — |
| 2000-08-31 | $10.81 | $25.52 | 188,600 | — | — |
| 2000-08-30 | $11.00 | $25.97 | 189,000 | — | — |
| 2000-08-29 | $11.00 | $25.97 | 447,000 | — | — |
| 2000-08-28 | $11.13 | $26.26 | 106,700 | — | — |
| 2000-08-25 | $11.19 | $26.41 | 134,200 | — | — |
| 2000-08-24 | $11.25 | $26.56 | 234,000 | — | — |
| 2000-08-23 | $11.19 | $26.41 | 224,800 | — | — |
| 2000-08-22 | $11.13 | $26.26 | 120,200 | — | — |
| 2000-08-21 | $11.13 | $26.26 | 199,200 | — | — |
| 2000-08-18 | $11.06 | $26.11 | 233,100 | — | — |
| 2000-08-17 | $11.19 | $26.41 | 111,500 | — | — |
| 2000-08-16 | $11.25 | $26.56 | 200,300 | — | — |
| 2000-08-15 | $10.94 | $25.82 | 218,400 | — | — |
| 2000-08-14 | $11.00 | $25.97 | 512,000 | — | — |
| 2000-08-11 | $11.00 | $25.97 | 261,400 | — | — |
| 2000-08-10 | $11.13 | $26.26 | 143,200 | — | — |
| 2000-08-09 | $11.19 | $26.41 | 161,900 | — | — |
| 2000-08-08 | $11.06 | $26.11 | 406,900 | — | — |
| 2000-08-07 | $11.31 | $26.70 | 176,800 | — | — |
| 2000-08-04 | $11.38 | $26.85 | 183,700 | — | — |
| 2000-08-03 | $11.38 | $26.85 | 199,500 | — | — |
| 2000-08-02 | $11.44 | $27.00 | 323,700 | — | — |
| 2000-08-01 | $11.50 | $27.15 | 273,200 | — | — |
| 2000-07-31 | $11.50 | $27.15 | 224,300 | — | — |
| 2000-07-28 | $11.19 | $26.41 | 172,100 | — | — |
| 2000-07-27 | $11.50 | $27.15 | 195,700 | — | — |
| 2000-07-26 | $11.56 | $27.29 | 167,900 | — | — |
| 2000-07-25 | $11.38 | $26.85 | 384,800 | — | — |
| 2000-07-24 | $11.38 | $26.85 | 145,300 | — | — |
| 2000-07-21 | $11.56 | $27.29 | 147,200 | — | — |
| 2000-07-20 | $11.50 | $27.15 | 199,200 | — | — |
| 2000-07-19 | $11.25 | $26.56 | 177,200 | — | — |
| 2000-07-18 | $11.31 | $26.70 | 150,500 | — | — |
| 2000-07-17 | $11.31 | $26.70 | 166,200 | — | — |
| 2000-07-14 | $11.31 | $26.70 | 137,800 | — | — |
| 2000-07-13 | $11.38 | $26.85 | 104,900 | — | — |
| 2000-07-12 | $11.44 | $27.00 | 278,300 | — | — |
| 2000-07-11 | $11.63 | $26.81 | 183,500 | — | — |
| 2000-07-10 | $11.75 | $27.10 | 316,000 | — | — |
| 2000-07-07 | $11.63 | $26.81 | 132,400 | — | — |
| 2000-07-06 | $11.56 | $26.66 | 384,400 | — | — |
| 2000-07-05 | $11.38 | $26.23 | 160,100 | — | — |
| 2000-07-03 | $11.31 | $26.09 | 241,600 | — | — |
| 2000-06-30 | $11.02 | $25.40 | 591,400 | — | — |
| 2000-06-29 | $11.38 | $26.23 | 74,200 | — | — |
| 2000-06-28 | $11.50 | $26.52 | 151,500 | — | — |
| 2000-06-27 | $11.44 | $26.38 | 121,700 | — | — |
| 2000-06-26 | $11.38 | $26.23 | 241,000 | — | — |
| 2000-06-23 | $11.56 | $26.66 | 279,300 | — | — |
| 2000-06-22 | $11.38 | $26.23 | 146,500 | — | — |
| 2000-06-21 | $11.56 | $26.66 | 419,500 | — | — |
| 2000-06-20 | $11.56 | $26.66 | 124,300 | — | — |
| 2000-06-19 | $11.56 | $26.66 | 203,800 | — | — |
| 2000-06-16 | $11.44 | $26.38 | 210,400 | — | — |
| 2000-06-15 | $11.69 | $26.95 | 381,500 | — | — |
| 2000-06-14 | $11.50 | $26.52 | 365,600 | — | — |
| 2000-06-13 | $11.25 | $25.94 | 383,600 | — | — |
| 2000-06-12 | $11.13 | $25.66 | 177,700 | — | — |
| 2000-06-09 | $11.13 | $25.66 | 216,000 | — | — |
| 2000-06-08 | $10.94 | $25.22 | 201,300 | — | — |
| 2000-06-07 | $10.94 | $25.22 | 167,000 | — | — |
| 2000-06-06 | $10.88 | $25.08 | 271,500 | — | — |
| 2000-06-05 | $10.81 | $24.94 | 367,300 | — | — |
| 2000-06-02 | $10.94 | $25.22 | 203,300 | — | — |
| 2000-06-01 | $10.81 | $24.94 | 144,100 | — | — |
| 2000-05-31 | $10.75 | $24.79 | 128,700 | — | — |
| 2000-05-30 | $10.88 | $25.08 | 216,000 | — | — |
| 2000-05-26 | $10.75 | $24.79 | 117,700 | — | — |
| 2000-05-25 | $10.69 | $24.65 | 201,900 | — | — |
| 2000-05-24 | $10.75 | $24.79 | 303,000 | — | — |
| 2000-05-23 | $10.69 | $24.65 | 230,800 | — | — |
| 2000-05-22 | $10.56 | $24.36 | 222,300 | — | — |
| 2000-05-19 | $10.31 | $23.78 | 179,800 | — | — |
| 2000-05-18 | $10.25 | $23.64 | 210,200 | — | — |
| 2000-05-17 | $10.31 | $23.78 | 177,000 | — | — |
| 2000-05-16 | $10.38 | $23.93 | 224,600 | — | — |
| 2000-05-15 | $10.44 | $24.07 | 133,800 | — | — |
| 2000-05-12 | $10.50 | $24.21 | 166,400 | — | — |
| 2000-05-11 | $10.63 | $24.50 | 233,600 | — | — |
| 2000-05-10 | $10.50 | $24.21 | 151,900 | — | — |
| 2000-05-09 | $10.63 | $24.50 | 170,000 | — | — |
| 2000-05-08 | $10.75 | $24.79 | 277,800 | — | — |
| 2000-05-05 | $10.94 | $25.22 | 236,000 | — | — |
| 2000-05-04 | $10.50 | $24.21 | 217,100 | — | — |
| 2000-05-03 | $10.56 | $24.36 | 356,400 | — | — |
| 2000-05-02 | $10.38 | $23.93 | 294,300 | — | — |
| 2000-05-01 | $10.19 | $23.49 | 322,300 | — | — |
| 2000-04-28 | $10.00 | $23.06 | 300,200 | — | — |
| 2000-04-27 | $10.13 | $23.35 | 89,200 | — | — |
| 2000-04-26 | $10.06 | $23.21 | 133,500 | — | — |
| 2000-04-25 | $10.13 | $23.35 | 284,600 | — | — |
| 2000-04-24 | $9.94 | $22.92 | 262,200 | — | — |
| 2000-04-20 | $9.88 | $22.77 | 194,600 | — | — |
| 2000-04-19 | $9.88 | $22.77 | 197,500 | — | — |
| 2000-04-18 | $9.88 | $22.77 | 173,000 | — | — |
| 2000-04-17 | $9.88 | $22.77 | 250,700 | — | — |
| 2000-04-14 | $9.94 | $22.92 | 6,002,600 | — | — |
| 2000-04-13 | $10.00 | $23.06 | 204,600 | — | — |
| 2000-04-12 | $10.00 | $23.06 | 425,600 | — | — |
| 2000-04-11 | $10.19 | $22.88 | 276,500 | — | — |
| 2000-04-10 | $10.06 | $22.60 | 377,400 | — | — |
| 2000-04-07 | $10.00 | $22.45 | 403,300 | — | — |
| 2000-04-06 | $10.19 | $22.88 | 233,100 | — | — |
| 2000-04-05 | $10.13 | $22.74 | 234,400 | — | — |
| 2000-04-04 | $10.00 | $22.45 | 233,400 | — | — |
| 2000-04-03 | $9.94 | $22.31 | 176,100 | — | — |
| 2000-03-31 | $10.06 | $22.60 | 148,500 | — | — |
| 2000-03-30 | $9.94 | $22.31 | 197,600 | — | — |
| 2000-03-29 | $9.81 | $22.03 | 223,100 | — | — |
| 2000-03-28 | $9.81 | $22.03 | 172,300 | — | — |
| 2000-03-27 | $9.88 | $22.17 | 230,500 | — | — |
| 2000-03-24 | $9.75 | $21.89 | 213,400 | — | — |
| 2000-03-23 | $9.81 | $22.03 | 225,100 | — | — |
| 2000-03-22 | $9.88 | $22.17 | 106,900 | — | — |
| 2000-03-21 | $9.88 | $22.17 | 100,800 | — | — |
| 2000-03-20 | $9.75 | $21.89 | 132,000 | — | — |
| 2000-03-17 | $9.94 | $22.31 | 244,800 | — | — |
| 2000-03-16 | $9.81 | $22.03 | 259,900 | — | — |
| 2000-03-15 | $9.88 | $22.17 | 362,300 | — | — |
| 2000-03-14 | $9.56 | $21.47 | 178,200 | — | — |
| 2000-03-13 | $9.63 | $21.61 | 189,700 | — | — |
| 2000-03-10 | $9.81 | $22.03 | 181,700 | — | — |
| 2000-03-09 | $9.88 | $22.17 | 129,400 | — | — |
| 2000-03-08 | $9.81 | $22.03 | 155,000 | — | — |
| 2000-03-07 | $9.56 | $21.47 | 178,600 | — | — |
| 2000-03-06 | $9.88 | $22.17 | 261,300 | — | — |
| 2000-03-03 | $9.88 | $22.17 | 178,800 | — | — |
| 2000-03-02 | $9.88 | $22.17 | 218,100 | — | — |
| 2000-03-01 | $9.75 | $21.89 | 141,500 | — | — |
| 2000-02-29 | $10.00 | $22.45 | 228,000 | — | — |
| 2000-02-28 | $10.00 | $22.45 | 210,400 | — | — |
| 2000-02-25 | $9.88 | $22.17 | 98,500 | — | — |
| 2000-02-24 | $9.81 | $22.03 | 133,300 | — | — |
| 2000-02-23 | $9.94 | $22.31 | 210,900 | — | — |
| 2000-02-22 | $9.75 | $21.89 | 247,200 | — | — |
| 2000-02-18 | $9.81 | $22.03 | 183,400 | — | — |
| 2000-02-17 | $9.94 | $22.31 | 185,500 | — | — |
| 2000-02-16 | $9.81 | $22.03 | 180,800 | — | — |
| 2000-02-15 | $10.00 | $22.45 | 284,200 | — | — |
| 2000-02-14 | $10.06 | $22.60 | 158,200 | — | — |
| 2000-02-11 | $10.00 | $22.45 | 156,400 | — | — |
| 2000-02-10 | $10.06 | $22.60 | 468,400 | — | — |
| 2000-02-09 | $10.06 | $22.60 | 135,800 | — | — |
| 2000-02-08 | $10.06 | $22.60 | 165,400 | — | — |
| 2000-02-07 | $10.13 | $22.74 | 147,600 | — | — |
| 2000-02-04 | $10.38 | $23.30 | 322,500 | — | — |
| 2000-02-03 | $10.19 | $22.88 | 261,300 | — | — |
| 2000-02-02 | $10.06 | $22.60 | 158,200 | — | — |
| 2000-02-01 | $9.94 | $22.31 | 245,700 | — | — |
| 2000-01-31 | $9.63 | $21.61 | 213,000 | — | — |
| 2000-01-28 | $9.88 | $22.17 | 125,500 | — | — |
| 2000-01-27 | $9.94 | $22.31 | 166,700 | — | — |
| 2000-01-26 | $10.13 | $22.74 | 217,500 | — | — |
| 2000-01-25 | $10.25 | $23.02 | 135,100 | — | — |
| 2000-01-24 | $10.25 | $23.02 | 194,700 | — | — |
| 2000-01-21 | $10.44 | $23.44 | 607,200 | — | — |
| 2000-01-20 | $9.94 | $22.31 | 211,100 | — | — |
| 2000-01-19 | $9.94 | $22.31 | 366,800 | — | — |
| 2000-01-18 | $9.69 | $21.75 | 301,500 | — | — |
| 2000-01-14 | $9.94 | $22.31 | 2,696,300 | — | — |
| 2000-01-13 | $9.94 | $22.31 | 229,300 | — | — |
| 2000-01-12 | $10.13 | $22.74 | 278,600 | — | — |
| 2000-01-11 | $10.31 | $22.56 | 254,100 | — | — |
| 2000-01-10 | $10.19 | $22.29 | 179,900 | — | — |
| 2000-01-07 | $10.19 | $22.29 | 257,600 | — | — |
| 2000-01-06 | $10.38 | $22.70 | 206,200 | — | — |
| 2000-01-05 | $9.69 | $21.19 | 258,300 | — | — |
| 2000-01-04 | $9.50 | $20.78 | 289,000 | — | — |
| 2000-01-03 | $9.94 | $21.74 | 193,500 | — | — |