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
- 1991-11-21 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 | $13.06 | $24.93 | 168,500 | — | — |
| 2000-12-28 | $13.00 | $24.81 | 137,300 | — | — |
| 2000-12-27 | $13.31 | $25.41 | 148,000 | — | — |
| 2000-12-26 | $13.38 | $25.53 | 249,900 | — | — |
| 2000-12-22 | $12.88 | $24.58 | 143,800 | — | — |
| 2000-12-21 | $12.69 | $24.22 | 94,200 | — | — |
| 2000-12-20 | $12.56 | $23.98 | 110,700 | — | — |
| 2000-12-19 | $12.56 | $23.98 | 142,100 | — | — |
| 2000-12-18 | $12.56 | $23.98 | 274,100 | — | — |
| 2000-12-15 | $12.44 | $23.74 | 68,300 | — | — |
| 2000-12-14 | $12.38 | $23.62 | 74,000 | — | — |
| 2000-12-13 | $12.31 | $23.50 | 69,800 | — | — |
| 2000-12-12 | $12.31 | $23.37 | 75,700 | — | — |
| 2000-12-11 | $12.38 | $23.49 | 58,300 | — | — |
| 2000-12-08 | $12.38 | $23.49 | 44,100 | — | — |
| 2000-12-07 | $12.38 | $23.49 | 29,200 | — | — |
| 2000-12-06 | $12.44 | $23.61 | 76,500 | — | — |
| 2000-12-05 | $12.25 | $23.25 | 102,600 | — | — |
| 2000-12-04 | $12.38 | $23.49 | 39,700 | — | — |
| 2000-12-01 | $12.44 | $23.61 | 84,700 | — | — |
| 2000-11-30 | $12.38 | $23.49 | 50,600 | — | — |
| 2000-11-29 | $12.31 | $23.37 | 97,400 | — | — |
| 2000-11-28 | $12.31 | $23.37 | 119,800 | — | — |
| 2000-11-27 | $12.38 | $23.49 | 41,400 | — | — |
| 2000-11-24 | $12.38 | $23.49 | 17,500 | — | — |
| 2000-11-22 | $12.44 | $23.61 | 41,200 | — | — |
| 2000-11-21 | $12.44 | $23.61 | 27,700 | — | — |
| 2000-11-20 | $12.44 | $23.61 | 54,100 | — | — |
| 2000-11-17 | $12.44 | $23.61 | 35,600 | — | — |
| 2000-11-16 | $12.50 | $23.73 | 48,200 | — | — |
| 2000-11-15 | $12.56 | $23.85 | 76,500 | — | — |
| 2000-11-14 | $12.63 | $23.97 | 45,600 | — | — |
| 2000-11-13 | $12.75 | $24.20 | 18,300 | — | — |
| 2000-11-10 | $12.81 | $24.19 | 30,000 | — | — |
| 2000-11-09 | $12.69 | $23.95 | 28,900 | — | — |
| 2000-11-08 | $12.75 | $24.07 | 46,800 | — | — |
| 2000-11-07 | $12.75 | $24.07 | 42,000 | — | — |
| 2000-11-06 | $12.63 | $23.83 | 25,600 | — | — |
| 2000-11-03 | $12.63 | $23.83 | 35,300 | — | — |
| 2000-11-02 | $12.75 | $24.07 | 27,600 | — | — |
| 2000-11-01 | $12.75 | $24.07 | 46,400 | — | — |
| 2000-10-31 | $12.63 | $23.83 | 27,500 | — | — |
| 2000-10-30 | $12.56 | $23.72 | 26,200 | — | — |
| 2000-10-27 | $12.69 | $23.95 | 47,700 | — | — |
| 2000-10-26 | $12.75 | $24.07 | 34,500 | — | — |
| 2000-10-25 | $12.69 | $23.95 | 67,800 | — | — |
| 2000-10-24 | $12.63 | $23.83 | 40,100 | — | — |
| 2000-10-23 | $12.63 | $23.83 | 45,500 | — | — |
| 2000-10-20 | $12.56 | $23.72 | 60,500 | — | — |
| 2000-10-19 | $12.56 | $23.72 | 30,500 | — | — |
| 2000-10-18 | $12.56 | $23.72 | 51,400 | — | — |
| 2000-10-17 | $12.69 | $23.95 | 35,100 | — | — |
| 2000-10-16 | $12.75 | $24.07 | 30,900 | — | — |
| 2000-10-13 | $12.75 | $24.07 | 20,600 | — | — |
| 2000-10-12 | $12.75 | $24.07 | 34,500 | — | — |
| 2000-10-11 | $12.69 | $23.95 | 43,400 | — | — |
| 2000-10-10 | $12.88 | $24.17 | 61,700 | — | — |
| 2000-10-09 | $12.81 | $24.05 | 38,900 | — | — |
| 2000-10-06 | $12.81 | $24.05 | 19,500 | — | — |
| 2000-10-05 | $12.94 | $24.29 | 26,100 | — | — |
| 2000-10-04 | $12.94 | $24.29 | 39,000 | — | — |
| 2000-10-03 | $12.94 | $24.29 | 49,100 | — | — |
| 2000-10-02 | $12.88 | $24.17 | 53,100 | — | — |
| 2000-09-29 | $12.88 | $24.17 | 69,400 | — | — |
| 2000-09-28 | $12.88 | $24.17 | 29,500 | — | — |
| 2000-09-27 | $12.81 | $24.05 | 46,400 | — | — |
| 2000-09-26 | $12.88 | $24.17 | 62,100 | — | — |
| 2000-09-25 | $12.94 | $24.29 | 29,100 | — | — |
| 2000-09-22 | $12.94 | $24.29 | 61,500 | — | — |
| 2000-09-21 | $13.00 | $24.41 | 36,300 | — | — |
| 2000-09-20 | $13.06 | $24.52 | 37,600 | — | — |
| 2000-09-19 | $13.13 | $24.64 | 17,900 | — | — |
| 2000-09-18 | $13.06 | $24.52 | 40,700 | — | — |
| 2000-09-15 | $13.13 | $24.64 | 47,300 | — | — |
| 2000-09-14 | $13.06 | $24.52 | 66,000 | — | — |
| 2000-09-13 | $13.13 | $24.64 | 45,200 | — | — |
| 2000-09-12 | $13.13 | $24.51 | 52,800 | — | — |
| 2000-09-11 | $13.13 | $24.51 | 54,800 | — | — |
| 2000-09-08 | $13.06 | $24.39 | 18,500 | — | — |
| 2000-09-07 | $13.19 | $24.62 | 47,800 | — | — |
| 2000-09-06 | $13.06 | $24.39 | 38,500 | — | — |
| 2000-09-05 | $13.13 | $24.51 | 157,100 | — | — |
| 2000-09-01 | $13.38 | $24.97 | 107,600 | — | — |
| 2000-08-31 | $13.50 | $25.21 | 51,300 | — | — |
| 2000-08-30 | $13.44 | $25.09 | 71,200 | — | — |
| 2000-08-29 | $13.56 | $25.32 | 38,400 | — | — |
| 2000-08-28 | $13.56 | $25.32 | 24,300 | — | — |
| 2000-08-25 | $13.63 | $25.44 | 41,400 | — | — |
| 2000-08-24 | $13.69 | $25.56 | 52,000 | — | — |
| 2000-08-23 | $13.50 | $25.21 | 67,700 | — | — |
| 2000-08-22 | $13.69 | $25.56 | 36,700 | — | — |
| 2000-08-21 | $13.69 | $25.56 | 48,000 | — | — |
| 2000-08-18 | $13.88 | $25.91 | 47,700 | — | — |
| 2000-08-17 | $13.88 | $25.91 | 46,700 | — | — |
| 2000-08-16 | $13.69 | $25.56 | 16,100 | — | — |
| 2000-08-15 | $13.63 | $25.44 | 55,500 | — | — |
| 2000-08-14 | $13.63 | $25.44 | 26,700 | — | — |
| 2000-08-11 | $13.56 | $25.32 | 44,400 | — | — |
| 2000-08-10 | $13.56 | $25.18 | 21,100 | — | — |
| 2000-08-09 | $13.69 | $25.41 | 19,200 | — | — |
| 2000-08-08 | $13.75 | $25.53 | 55,800 | — | — |
| 2000-08-07 | $13.56 | $25.18 | 32,800 | — | — |
| 2000-08-04 | $13.56 | $25.18 | 32,200 | — | — |
| 2000-08-03 | $13.50 | $25.06 | 23,700 | — | — |
| 2000-08-02 | $13.31 | $24.71 | 158,300 | — | — |
| 2000-08-01 | $13.44 | $24.95 | 127,900 | — | — |
| 2000-07-31 | $13.75 | $25.53 | 30,100 | — | — |
| 2000-07-28 | $13.69 | $25.41 | 19,300 | — | — |
| 2000-07-27 | $13.75 | $25.53 | 47,000 | — | — |
| 2000-07-26 | $13.75 | $25.53 | 32,400 | — | — |
| 2000-07-25 | $13.75 | $25.53 | 42,100 | — | — |
| 2000-07-24 | $13.69 | $25.41 | 20,200 | — | — |
| 2000-07-21 | $13.69 | $25.41 | 22,900 | — | — |
| 2000-07-20 | $13.63 | $25.29 | 10,600 | — | — |
| 2000-07-19 | $13.63 | $25.29 | 32,600 | — | — |
| 2000-07-18 | $13.63 | $25.29 | 16,300 | — | — |
| 2000-07-17 | $13.75 | $25.53 | 34,400 | — | — |
| 2000-07-14 | $13.75 | $25.53 | 24,900 | — | — |
| 2000-07-13 | $13.75 | $25.53 | 32,200 | — | — |
| 2000-07-12 | $13.69 | $25.41 | 35,200 | — | — |
| 2000-07-11 | $13.94 | $25.73 | 41,400 | — | — |
| 2000-07-10 | $13.75 | $25.38 | 26,700 | — | — |
| 2000-07-07 | $13.81 | $25.50 | 51,300 | — | — |
| 2000-07-06 | $13.75 | $25.38 | 49,800 | — | — |
| 2000-07-05 | $13.75 | $25.38 | 74,600 | — | — |
| 2000-07-03 | $13.50 | $24.92 | 55,400 | — | — |
| 2000-06-30 | $13.38 | $24.69 | 19,800 | — | — |
| 2000-06-29 | $13.25 | $24.46 | 57,200 | — | — |
| 2000-06-28 | $13.19 | $24.35 | 20,800 | — | — |
| 2000-06-27 | $13.13 | $24.23 | 43,800 | — | — |
| 2000-06-26 | $13.06 | $24.11 | 58,900 | — | — |
| 2000-06-23 | $13.19 | $24.35 | 49,700 | — | — |
| 2000-06-22 | $13.06 | $24.11 | 45,100 | — | — |
| 2000-06-21 | $13.19 | $24.35 | 28,000 | — | — |
| 2000-06-20 | $13.19 | $24.35 | 55,200 | — | — |
| 2000-06-19 | $13.00 | $24.00 | 57,100 | — | — |
| 2000-06-16 | $13.00 | $24.00 | 36,600 | — | — |
| 2000-06-15 | $13.00 | $24.00 | 26,800 | — | — |
| 2000-06-14 | $13.00 | $24.00 | 45,300 | — | — |
| 2000-06-13 | $13.00 | $24.00 | 18,200 | — | — |
| 2000-06-12 | $13.00 | $23.86 | 67,800 | — | — |
| 2000-06-09 | $12.94 | $23.74 | 67,200 | — | — |
| 2000-06-08 | $12.94 | $23.74 | 70,200 | — | — |
| 2000-06-07 | $12.75 | $23.40 | 110,000 | — | — |
| 2000-06-06 | $12.75 | $23.40 | 75,800 | — | — |
| 2000-06-05 | $12.88 | $23.63 | 194,500 | — | — |
| 2000-06-02 | $12.75 | $23.40 | 77,200 | — | — |
| 2000-06-01 | $12.88 | $23.63 | 81,600 | — | — |
| 2000-05-31 | $12.69 | $23.28 | 52,000 | — | — |
| 2000-05-30 | $12.69 | $23.28 | 31,400 | — | — |
| 2000-05-26 | $12.50 | $22.94 | 34,800 | — | — |
| 2000-05-25 | $12.69 | $23.28 | 50,500 | — | — |
| 2000-05-24 | $12.63 | $23.17 | 44,000 | — | — |
| 2000-05-23 | $12.56 | $23.05 | 66,700 | — | — |
| 2000-05-22 | $12.75 | $23.40 | 169,500 | — | — |
| 2000-05-19 | $12.63 | $23.17 | 90,000 | — | — |
| 2000-05-18 | $12.38 | $22.71 | 44,300 | — | — |
| 2000-05-17 | $12.44 | $22.82 | 31,200 | — | — |
| 2000-05-16 | $12.44 | $22.82 | 71,600 | — | — |
| 2000-05-15 | $12.31 | $22.59 | 53,300 | — | — |
| 2000-05-12 | $12.25 | $22.48 | 101,400 | — | — |
| 2000-05-11 | $12.50 | $22.94 | 37,900 | — | — |
| 2000-05-10 | $12.63 | $23.02 | 58,600 | — | — |
| 2000-05-09 | $12.69 | $23.13 | 28,200 | — | — |
| 2000-05-08 | $12.69 | $23.13 | 26,700 | — | — |
| 2000-05-05 | $12.63 | $23.02 | 31,100 | — | — |
| 2000-05-04 | $12.69 | $23.13 | 25,300 | — | — |
| 2000-05-03 | $12.69 | $23.13 | 50,100 | — | — |
| 2000-05-02 | $12.75 | $23.25 | 143,200 | — | — |
| 2000-05-01 | $13.00 | $23.70 | 69,600 | — | — |
| 2000-04-28 | $13.00 | $23.70 | 33,700 | — | — |
| 2000-04-27 | $13.13 | $23.93 | 37,000 | — | — |
| 2000-04-26 | $13.06 | $23.82 | 62,400 | — | — |
| 2000-04-25 | $13.25 | $24.16 | 43,900 | — | — |
| 2000-04-24 | $13.13 | $23.93 | 55,100 | — | — |
| 2000-04-20 | $12.88 | $23.48 | 37,200 | — | — |
| 2000-04-19 | $12.75 | $23.25 | 47,300 | — | — |
| 2000-04-18 | $12.75 | $23.25 | 55,900 | — | — |
| 2000-04-17 | $12.63 | $23.02 | 66,400 | — | — |
| 2000-04-14 | $12.88 | $23.48 | 30,900 | — | — |
| 2000-04-13 | $13.00 | $23.70 | 61,200 | — | — |
| 2000-04-12 | $13.19 | $24.05 | 23,900 | — | — |
| 2000-04-11 | $13.38 | $24.24 | 42,400 | — | — |
| 2000-04-10 | $13.38 | $24.24 | 93,300 | — | — |
| 2000-04-07 | $13.44 | $24.36 | 58,900 | — | — |
| 2000-04-06 | $13.25 | $24.02 | 48,100 | — | — |
| 2000-04-05 | $13.44 | $24.36 | 41,000 | — | — |
| 2000-04-04 | $13.38 | $24.24 | 55,500 | — | — |
| 2000-04-03 | $13.19 | $23.90 | 94,200 | — | — |
| 2000-03-31 | $12.88 | $23.34 | 44,500 | — | — |
| 2000-03-30 | $12.81 | $23.22 | 72,900 | — | — |
| 2000-03-29 | $12.75 | $23.11 | 34,100 | — | — |
| 2000-03-28 | $12.81 | $23.22 | 61,200 | — | — |
| 2000-03-27 | $12.75 | $23.11 | 28,000 | — | — |
| 2000-03-24 | $12.75 | $23.11 | 36,600 | — | — |
| 2000-03-23 | $12.81 | $23.22 | 39,100 | — | — |
| 2000-03-22 | $12.75 | $23.11 | 89,400 | — | — |
| 2000-03-21 | $12.69 | $23.00 | 59,000 | — | — |
| 2000-03-20 | $12.44 | $22.54 | 43,200 | — | — |
| 2000-03-17 | $12.50 | $22.66 | 27,500 | — | — |
| 2000-03-16 | $12.44 | $22.54 | 27,200 | — | — |
| 2000-03-15 | $12.50 | $22.66 | 27,200 | — | — |
| 2000-03-14 | $12.56 | $22.77 | 70,400 | — | — |
| 2000-03-13 | $12.56 | $22.77 | 47,000 | — | — |
| 2000-03-10 | $12.63 | $22.74 | 13,000 | — | — |
| 2000-03-09 | $12.69 | $22.85 | 40,400 | — | — |
| 2000-03-08 | $12.69 | $22.85 | 22,400 | — | — |
| 2000-03-07 | $12.63 | $22.74 | 65,000 | — | — |
| 2000-03-06 | $12.75 | $22.96 | 69,200 | — | — |
| 2000-03-03 | $12.75 | $22.96 | 43,800 | — | — |
| 2000-03-02 | $12.75 | $22.96 | 54,300 | — | — |
| 2000-03-01 | $12.81 | $23.08 | 77,100 | — | — |
| 2000-02-29 | $12.81 | $23.08 | 90,500 | — | — |
| 2000-02-28 | $13.00 | $23.41 | 81,100 | — | — |
| 2000-02-25 | $13.06 | $23.53 | 45,100 | — | — |
| 2000-02-24 | $13.13 | $23.64 | 75,000 | — | — |
| 2000-02-23 | $13.06 | $23.53 | 37,800 | — | — |
| 2000-02-22 | $13.13 | $23.64 | 34,000 | — | — |
| 2000-02-18 | $13.19 | $23.75 | 50,600 | — | — |
| 2000-02-17 | $13.19 | $23.75 | 51,400 | — | — |
| 2000-02-16 | $13.31 | $23.98 | 37,500 | — | — |
| 2000-02-15 | $13.31 | $23.98 | 42,200 | — | — |
| 2000-02-14 | $13.38 | $24.09 | 23,300 | — | — |
| 2000-02-11 | $13.38 | $24.09 | 34,300 | — | — |
| 2000-02-10 | $13.38 | $23.94 | 41,000 | — | — |
| 2000-02-09 | $13.38 | $23.94 | 70,900 | — | — |
| 2000-02-08 | $13.50 | $24.17 | 30,100 | — | — |
| 2000-02-07 | $13.31 | $23.83 | 93,600 | — | — |
| 2000-02-04 | $13.44 | $24.06 | 111,100 | — | — |
| 2000-02-03 | $13.25 | $23.72 | 26,600 | — | — |
| 2000-02-02 | $13.19 | $23.61 | 56,300 | — | — |
| 2000-02-01 | $13.19 | $23.61 | 78,900 | — | — |
| 2000-01-31 | $13.19 | $23.61 | 72,600 | — | — |
| 2000-01-28 | $13.06 | $23.38 | 85,000 | — | — |
| 2000-01-27 | $13.00 | $23.27 | 22,400 | — | — |
| 2000-01-26 | $12.94 | $23.16 | 29,300 | — | — |
| 2000-01-25 | $12.88 | $23.05 | 32,900 | — | — |
| 2000-01-24 | $12.88 | $23.05 | 59,500 | — | — |
| 2000-01-21 | $12.88 | $23.05 | 50,600 | — | — |
| 2000-01-20 | $12.81 | $22.94 | 63,100 | — | — |
| 2000-01-19 | $12.75 | $22.83 | 76,500 | — | — |
| 2000-01-18 | $12.69 | $22.71 | 60,500 | — | — |
| 2000-01-14 | $12.63 | $22.60 | 25,500 | — | — |
| 2000-01-13 | $12.75 | $22.83 | 35,900 | — | — |
| 2000-01-12 | $12.94 | $23.16 | 33,000 | — | — |
| 2000-01-11 | $13.06 | $23.24 | 82,000 | — | — |
| 2000-01-10 | $13.00 | $23.13 | 55,200 | — | — |
| 2000-01-07 | $12.69 | $22.57 | 71,900 | — | — |
| 2000-01-06 | $12.75 | $22.69 | 43,000 | — | — |
| 2000-01-05 | $12.69 | $22.57 | 49,500 | — | — |
| 2000-01-04 | $12.63 | $22.46 | 59,500 | — | — |
| 2000-01-03 | $12.63 | $22.46 | 86,300 | — | — |