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
- 1992-02-19 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 | $14.17 | $26.25 | 74,800 | — | — |
| 2000-12-28 | $14.15 | $26.21 | 49,100 | — | — |
| 2000-12-27 | $14.04 | $26.01 | 60,300 | — | — |
| 2000-12-26 | $14.04 | $26.01 | 29,100 | — | — |
| 2000-12-22 | $13.99 | $25.92 | 36,400 | — | — |
| 2000-12-21 | $13.78 | $25.53 | 49,900 | — | — |
| 2000-12-20 | $13.74 | $25.45 | 81,700 | — | — |
| 2000-12-19 | $13.65 | $25.29 | 50,800 | — | — |
| 2000-12-18 | $13.65 | $25.29 | 98,700 | — | — |
| 2000-12-15 | $13.58 | $25.16 | 70,200 | — | — |
| 2000-12-14 | $13.55 | $25.10 | 171,700 | — | — |
| 2000-12-13 | $13.46 | $24.93 | 25,700 | — | — |
| 2000-12-12 | $13.52 | $24.91 | 28,600 | — | — |
| 2000-12-11 | $13.42 | $24.72 | 48,800 | — | — |
| 2000-12-08 | $13.36 | $24.61 | 30,400 | — | — |
| 2000-12-07 | $13.43 | $24.74 | 37,100 | — | — |
| 2000-12-06 | $13.47 | $24.82 | 32,000 | — | — |
| 2000-12-05 | $13.47 | $24.82 | 22,100 | — | — |
| 2000-12-04 | $13.49 | $24.85 | 23,400 | — | — |
| 2000-12-01 | $13.50 | $24.87 | 42,100 | — | — |
| 2000-11-30 | $13.38 | $24.64 | 57,300 | — | — |
| 2000-11-29 | $13.38 | $24.64 | 16,900 | — | — |
| 2000-11-28 | $13.38 | $24.64 | 33,700 | — | — |
| 2000-11-27 | $13.38 | $24.64 | 21,900 | — | — |
| 2000-11-24 | $13.44 | $24.76 | 7,600 | — | — |
| 2000-11-22 | $13.44 | $24.76 | 26,700 | — | — |
| 2000-11-21 | $13.38 | $24.64 | 14,200 | — | — |
| 2000-11-20 | $13.31 | $24.53 | 33,500 | — | — |
| 2000-11-17 | $13.44 | $24.76 | 44,200 | — | — |
| 2000-11-16 | $13.44 | $24.76 | 14,800 | — | — |
| 2000-11-15 | $13.44 | $24.76 | 36,200 | — | — |
| 2000-11-14 | $13.50 | $24.87 | 27,700 | — | — |
| 2000-11-13 | $13.44 | $24.76 | 40,600 | — | — |
| 2000-11-10 | $13.63 | $24.96 | 15,700 | — | — |
| 2000-11-09 | $13.63 | $24.96 | 41,800 | — | — |
| 2000-11-08 | $13.63 | $24.96 | 31,800 | — | — |
| 2000-11-07 | $13.69 | $25.08 | 13,800 | — | — |
| 2000-11-06 | $13.69 | $25.08 | 30,300 | — | — |
| 2000-11-03 | $13.63 | $24.96 | 61,600 | — | — |
| 2000-11-02 | $13.75 | $25.19 | 15,100 | — | — |
| 2000-11-01 | $13.69 | $25.08 | 48,900 | — | — |
| 2000-10-31 | $13.56 | $24.85 | 27,000 | — | — |
| 2000-10-30 | $13.50 | $24.74 | 14,300 | — | — |
| 2000-10-27 | $13.38 | $24.51 | 13,200 | — | — |
| 2000-10-26 | $13.38 | $24.51 | 19,100 | — | — |
| 2000-10-25 | $13.38 | $24.51 | 66,100 | — | — |
| 2000-10-24 | $13.50 | $24.74 | 26,900 | — | — |
| 2000-10-23 | $13.56 | $24.85 | 11,100 | — | — |
| 2000-10-20 | $13.44 | $24.62 | 20,900 | — | — |
| 2000-10-19 | $13.44 | $24.62 | 22,700 | — | — |
| 2000-10-18 | $13.44 | $24.62 | 31,500 | — | — |
| 2000-10-17 | $13.50 | $24.74 | 57,400 | — | — |
| 2000-10-16 | $13.50 | $24.74 | 38,000 | — | — |
| 2000-10-13 | $13.69 | $25.08 | 28,500 | — | — |
| 2000-10-12 | $13.69 | $25.08 | 33,800 | — | — |
| 2000-10-11 | $13.63 | $24.96 | 19,700 | — | — |
| 2000-10-10 | $13.69 | $24.94 | 113,600 | — | — |
| 2000-10-09 | $13.81 | $25.17 | 11,900 | — | — |
| 2000-10-06 | $13.75 | $25.06 | 7,400 | — | — |
| 2000-10-05 | $13.88 | $25.28 | 21,400 | — | — |
| 2000-10-04 | $13.88 | $25.28 | 4,100 | — | — |
| 2000-10-03 | $13.88 | $25.28 | 21,800 | — | — |
| 2000-10-02 | $13.69 | $24.94 | 26,900 | — | — |
| 2000-09-29 | $13.69 | $24.94 | 22,200 | — | — |
| 2000-09-28 | $13.63 | $24.83 | 24,600 | — | — |
| 2000-09-27 | $13.69 | $24.94 | 52,000 | — | — |
| 2000-09-26 | $13.75 | $25.06 | 25,600 | — | — |
| 2000-09-25 | $13.81 | $25.17 | 24,300 | — | — |
| 2000-09-22 | $13.81 | $25.17 | 19,300 | — | — |
| 2000-09-21 | $13.88 | $25.28 | 15,100 | — | — |
| 2000-09-20 | $13.81 | $25.17 | 11,700 | — | — |
| 2000-09-19 | $13.94 | $25.40 | 15,600 | — | — |
| 2000-09-18 | $13.81 | $25.17 | 16,100 | — | — |
| 2000-09-15 | $13.88 | $25.28 | 12,700 | — | — |
| 2000-09-14 | $13.88 | $25.28 | 22,800 | — | — |
| 2000-09-13 | $14.00 | $25.51 | 34,600 | — | — |
| 2000-09-12 | $14.00 | $25.37 | 46,200 | — | — |
| 2000-09-11 | $13.94 | $25.26 | 56,200 | — | — |
| 2000-09-08 | $14.06 | $25.49 | 32,300 | — | — |
| 2000-09-07 | $14.06 | $25.49 | 42,800 | — | — |
| 2000-09-06 | $14.06 | $25.49 | 105,200 | — | — |
| 2000-09-05 | $14.06 | $25.49 | 177,900 | — | — |
| 2000-09-01 | $14.13 | $25.60 | 45,300 | — | — |
| 2000-08-31 | $14.06 | $25.49 | 23,200 | — | — |
| 2000-08-30 | $14.13 | $25.60 | 35,700 | — | — |
| 2000-08-29 | $14.13 | $25.60 | 29,500 | — | — |
| 2000-08-28 | $14.06 | $25.49 | 23,800 | — | — |
| 2000-08-25 | $14.06 | $25.49 | 36,400 | — | — |
| 2000-08-24 | $14.13 | $25.60 | 65,700 | — | — |
| 2000-08-23 | $14.31 | $25.94 | 15,800 | — | — |
| 2000-08-22 | $14.31 | $25.94 | 40,200 | — | — |
| 2000-08-21 | $14.44 | $26.17 | 56,900 | — | — |
| 2000-08-18 | $14.31 | $25.94 | 40,600 | — | — |
| 2000-08-17 | $14.25 | $25.83 | 48,200 | — | — |
| 2000-08-16 | $14.19 | $25.71 | 24,800 | — | — |
| 2000-08-15 | $14.19 | $25.71 | 32,400 | — | — |
| 2000-08-14 | $14.25 | $25.83 | 16,100 | — | — |
| 2000-08-11 | $14.13 | $25.60 | 61,700 | — | — |
| 2000-08-10 | $14.19 | $25.57 | 57,900 | — | — |
| 2000-08-09 | $14.25 | $25.68 | 32,100 | — | — |
| 2000-08-08 | $14.31 | $25.79 | 38,300 | — | — |
| 2000-08-07 | $14.19 | $25.57 | 22,600 | — | — |
| 2000-08-04 | $14.13 | $25.45 | 75,100 | — | — |
| 2000-08-03 | $14.13 | $25.45 | 16,200 | — | — |
| 2000-08-02 | $14.06 | $25.34 | 60,000 | — | — |
| 2000-08-01 | $14.00 | $25.23 | 84,300 | — | — |
| 2000-07-31 | $13.88 | $25.00 | 29,900 | — | — |
| 2000-07-28 | $13.88 | $25.00 | 27,900 | — | — |
| 2000-07-27 | $13.81 | $24.89 | 35,100 | — | — |
| 2000-07-26 | $13.88 | $25.00 | 38,900 | — | — |
| 2000-07-25 | $13.88 | $25.00 | 31,800 | — | — |
| 2000-07-24 | $14.00 | $25.23 | 23,100 | — | — |
| 2000-07-21 | $14.00 | $25.23 | 25,200 | — | — |
| 2000-07-20 | $14.00 | $25.23 | 16,500 | — | — |
| 2000-07-19 | $13.88 | $25.00 | 12,500 | — | — |
| 2000-07-18 | $13.94 | $25.12 | 20,300 | — | — |
| 2000-07-17 | $13.88 | $25.00 | 50,200 | — | — |
| 2000-07-14 | $13.81 | $24.89 | 74,000 | — | — |
| 2000-07-13 | $13.81 | $24.89 | 30,100 | — | — |
| 2000-07-12 | $13.88 | $25.00 | 12,600 | — | — |
| 2000-07-11 | $13.88 | $24.86 | 65,200 | — | — |
| 2000-07-10 | $14.00 | $25.08 | 11,500 | — | — |
| 2000-07-07 | $13.88 | $24.86 | 17,200 | — | — |
| 2000-07-06 | $13.81 | $24.75 | 14,500 | — | — |
| 2000-07-05 | $13.75 | $24.63 | 37,800 | — | — |
| 2000-07-03 | $13.63 | $24.41 | 46,900 | — | — |
| 2000-06-30 | $13.44 | $24.07 | 117,800 | — | — |
| 2000-06-29 | $13.56 | $24.30 | 24,200 | — | — |
| 2000-06-28 | $13.44 | $24.07 | 17,000 | — | — |
| 2000-06-27 | $13.38 | $23.96 | 38,300 | — | — |
| 2000-06-26 | $13.31 | $23.85 | 26,800 | — | — |
| 2000-06-23 | $13.31 | $23.85 | 3,000 | — | — |
| 2000-06-22 | $13.38 | $23.96 | 4,500 | — | — |
| 2000-06-21 | $13.38 | $23.96 | 12,200 | — | — |
| 2000-06-20 | $13.38 | $23.96 | 160,400 | — | — |
| 2000-06-19 | $13.38 | $23.96 | 19,500 | — | — |
| 2000-06-16 | $13.31 | $23.85 | 13,400 | — | — |
| 2000-06-15 | $13.25 | $23.74 | 91,300 | — | — |
| 2000-06-14 | $13.25 | $23.74 | 18,400 | — | — |
| 2000-06-13 | $13.25 | $23.74 | 63,400 | — | — |
| 2000-06-12 | $13.38 | $23.82 | 34,700 | — | — |
| 2000-06-09 | $13.31 | $23.71 | 36,300 | — | — |
| 2000-06-08 | $13.31 | $23.71 | 267,900 | — | — |
| 2000-06-07 | $13.31 | $23.71 | 19,300 | — | — |
| 2000-06-06 | $13.25 | $23.59 | 76,700 | — | — |
| 2000-06-05 | $13.31 | $23.71 | 29,000 | — | — |
| 2000-06-02 | $13.38 | $23.82 | 31,100 | — | — |
| 2000-06-01 | $13.31 | $23.71 | 42,800 | — | — |
| 2000-05-31 | $13.19 | $23.48 | 15,200 | — | — |
| 2000-05-30 | $13.06 | $23.26 | 38,900 | — | — |
| 2000-05-26 | $13.06 | $23.26 | 39,000 | — | — |
| 2000-05-25 | $12.88 | $22.93 | 43,300 | — | — |
| 2000-05-24 | $13.00 | $23.15 | 25,300 | — | — |
| 2000-05-23 | $13.13 | $23.37 | 22,900 | — | — |
| 2000-05-22 | $13.19 | $23.48 | 60,100 | — | — |
| 2000-05-19 | $13.00 | $23.15 | 25,600 | — | — |
| 2000-05-18 | $12.94 | $23.04 | 30,800 | — | — |
| 2000-05-17 | $12.94 | $23.04 | 27,900 | — | — |
| 2000-05-16 | $12.94 | $23.04 | 16,300 | — | — |
| 2000-05-15 | $12.94 | $23.04 | 14,000 | — | — |
| 2000-05-12 | $13.00 | $23.15 | 21,800 | — | — |
| 2000-05-11 | $12.94 | $23.04 | 21,400 | — | — |
| 2000-05-10 | $13.00 | $23.00 | 39,400 | — | — |
| 2000-05-09 | $13.06 | $23.11 | 38,900 | — | — |
| 2000-05-08 | $13.13 | $23.22 | 21,900 | — | — |
| 2000-05-05 | $13.06 | $23.11 | 19,600 | — | — |
| 2000-05-04 | $13.19 | $23.33 | 27,800 | — | — |
| 2000-05-03 | $13.31 | $23.55 | 59,800 | — | — |
| 2000-05-02 | $13.25 | $23.44 | 34,500 | — | — |
| 2000-05-01 | $13.38 | $23.67 | 22,400 | — | — |
| 2000-04-28 | $13.31 | $23.55 | 28,800 | — | — |
| 2000-04-27 | $13.31 | $23.55 | 27,800 | — | — |
| 2000-04-26 | $13.31 | $23.55 | 24,900 | — | — |
| 2000-04-25 | $13.38 | $23.67 | 124,900 | — | — |
| 2000-04-24 | $13.25 | $23.44 | 41,200 | — | — |
| 2000-04-20 | $13.25 | $23.44 | 33,300 | — | — |
| 2000-04-19 | $13.25 | $23.44 | 41,600 | — | — |
| 2000-04-18 | $13.25 | $23.44 | 25,900 | — | — |
| 2000-04-17 | $13.13 | $23.22 | 24,600 | — | — |
| 2000-04-14 | $13.31 | $23.55 | 42,100 | — | — |
| 2000-04-13 | $13.44 | $23.78 | 42,600 | — | — |
| 2000-04-12 | $13.56 | $24.00 | 33,200 | — | — |
| 2000-04-11 | $13.50 | $23.74 | 46,100 | — | — |
| 2000-04-10 | $13.50 | $23.74 | 11,800 | — | — |
| 2000-04-07 | $13.50 | $23.74 | 56,200 | — | — |
| 2000-04-06 | $13.56 | $23.85 | 39,400 | — | — |
| 2000-04-05 | $13.56 | $23.85 | 36,300 | — | — |
| 2000-04-04 | $13.44 | $23.63 | 87,700 | — | — |
| 2000-04-03 | $13.19 | $23.19 | 39,500 | — | — |
| 2000-03-31 | $13.25 | $23.30 | 40,500 | — | — |
| 2000-03-30 | $13.25 | $23.30 | 20,600 | — | — |
| 2000-03-29 | $13.19 | $23.19 | 34,100 | — | — |
| 2000-03-28 | $13.13 | $23.08 | 46,300 | — | — |
| 2000-03-27 | $13.00 | $22.86 | 26,500 | — | — |
| 2000-03-24 | $13.00 | $22.86 | 26,200 | — | — |
| 2000-03-23 | $13.06 | $22.97 | 22,700 | — | — |
| 2000-03-22 | $13.06 | $22.97 | 45,700 | — | — |
| 2000-03-21 | $12.88 | $22.64 | 23,900 | — | — |
| 2000-03-20 | $12.75 | $22.42 | 19,700 | — | — |
| 2000-03-17 | $12.69 | $22.31 | 39,400 | — | — |
| 2000-03-16 | $12.69 | $22.31 | 22,200 | — | — |
| 2000-03-15 | $12.75 | $22.42 | 45,200 | — | — |
| 2000-03-14 | $12.63 | $22.20 | 31,300 | — | — |
| 2000-03-13 | $12.75 | $22.42 | 27,000 | — | — |
| 2000-03-10 | $12.81 | $22.38 | 23,700 | — | — |
| 2000-03-09 | $12.81 | $22.38 | 19,900 | — | — |
| 2000-03-08 | $12.75 | $22.28 | 51,300 | — | — |
| 2000-03-07 | $12.69 | $22.17 | 91,600 | — | — |
| 2000-03-06 | $12.81 | $22.38 | 41,000 | — | — |
| 2000-03-03 | $12.88 | $22.49 | 38,700 | — | — |
| 2000-03-02 | $13.00 | $22.71 | 16,400 | — | — |
| 2000-03-01 | $13.13 | $22.93 | 53,900 | — | — |
| 2000-02-29 | $13.13 | $22.93 | 27,400 | — | — |
| 2000-02-28 | $13.13 | $22.93 | 39,100 | — | — |
| 2000-02-25 | $13.19 | $23.04 | 30,200 | — | — |
| 2000-02-24 | $13.19 | $23.04 | 19,500 | — | — |
| 2000-02-23 | $13.19 | $23.04 | 20,800 | — | — |
| 2000-02-22 | $13.19 | $23.04 | 42,800 | — | — |
| 2000-02-18 | $13.13 | $22.93 | 33,200 | — | — |
| 2000-02-17 | $13.38 | $23.37 | 16,900 | — | — |
| 2000-02-16 | $13.44 | $23.48 | 30,000 | — | — |
| 2000-02-15 | $13.38 | $23.37 | 26,100 | — | — |
| 2000-02-14 | $13.44 | $23.48 | 23,500 | — | — |
| 2000-02-11 | $13.44 | $23.48 | 26,700 | — | — |
| 2000-02-10 | $13.50 | $23.44 | 43,600 | — | — |
| 2000-02-09 | $13.56 | $23.55 | 25,500 | — | — |
| 2000-02-08 | $13.56 | $23.55 | 29,300 | — | — |
| 2000-02-07 | $13.44 | $23.33 | 21,600 | — | — |
| 2000-02-04 | $13.38 | $23.22 | 15,000 | — | — |
| 2000-02-03 | $13.44 | $23.33 | 37,100 | — | — |
| 2000-02-02 | $13.38 | $23.22 | 24,200 | — | — |
| 2000-02-01 | $13.25 | $23.01 | 40,000 | — | — |
| 2000-01-31 | $13.31 | $23.12 | 41,000 | — | — |
| 2000-01-28 | $13.44 | $23.33 | 54,700 | — | — |
| 2000-01-27 | $13.31 | $23.12 | 53,100 | — | — |
| 2000-01-26 | $13.06 | $22.68 | 46,000 | — | — |
| 2000-01-25 | $12.94 | $22.46 | 55,200 | — | — |
| 2000-01-24 | $12.94 | $22.46 | 56,900 | — | — |
| 2000-01-21 | $12.94 | $22.46 | 43,500 | — | — |
| 2000-01-20 | $12.88 | $22.36 | 43,600 | — | — |
| 2000-01-19 | $12.81 | $22.25 | 43,600 | — | — |
| 2000-01-18 | $12.75 | $22.14 | 42,700 | — | — |
| 2000-01-14 | $12.81 | $22.25 | 35,500 | — | — |
| 2000-01-13 | $12.94 | $22.46 | 91,200 | — | — |
| 2000-01-12 | $13.00 | $22.57 | 26,000 | — | — |
| 2000-01-11 | $13.25 | $22.86 | 38,000 | — | — |
| 2000-01-10 | $13.38 | $23.08 | 20,900 | — | — |
| 2000-01-07 | $13.25 | $22.86 | 37,200 | — | — |
| 2000-01-06 | $13.38 | $23.08 | 12,800 | — | — |
| 2000-01-05 | $13.25 | $22.86 | 26,900 | — | — |
| 2000-01-04 | $13.19 | $22.75 | 36,400 | — | — |
| 2000-01-03 | $13.13 | $22.65 | 59,400 | — | — |