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
- 1990-03-23 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 | $15.58 | $24.43 | 225,123 | — | — |
| 2000-12-28 | $15.61 | $24.48 | 330,737 | — | — |
| 2000-12-27 | $15.67 | $24.57 | 129,772 | — | — |
| 2000-12-26 | $15.38 | $24.11 | 59,648 | — | — |
| 2000-12-22 | $15.38 | $24.11 | 82,738 | — | — |
| 2000-12-21 | $15.14 | $23.75 | 205,668 | — | — |
| 2000-12-20 | $15.03 | $23.56 | 243,510 | — | — |
| 2000-12-19 | $15.32 | $24.02 | 346,344 | — | — |
| 2000-12-18 | $14.65 | $22.97 | 179,158 | — | — |
| 2000-12-15 | $13.80 | $21.64 | 132,124 | — | — |
| 2000-12-14 | $13.86 | $21.73 | 94,496 | — | — |
| 2000-12-13 | $14.18 | $22.23 | 109,034 | — | — |
| 2000-12-12 | $14.41 | $22.60 | 86,158 | — | — |
| 2000-12-11 | $14.53 | $22.78 | 238,592 | — | — |
| 2000-12-08 | $14.35 | $22.51 | 142,172 | — | — |
| 2000-12-07 | $13.92 | $21.82 | 97,703 | — | — |
| 2000-12-06 | $14.09 | $22.10 | 145,806 | — | — |
| 2000-12-05 | $14.03 | $21.81 | 136,400 | — | — |
| 2000-12-04 | $13.80 | $21.45 | 108,393 | — | — |
| 2000-12-01 | $13.83 | $21.50 | 146,234 | — | — |
| 2000-11-30 | $13.65 | $21.22 | 129,558 | — | — |
| 2000-11-29 | $13.54 | $21.04 | 61,786 | — | — |
| 2000-11-28 | $13.10 | $20.36 | 54,517 | — | — |
| 2000-11-27 | $13.04 | $20.27 | 94,069 | — | — |
| 2000-11-24 | $13.13 | $20.41 | 59,862 | — | — |
| 2000-11-22 | $12.98 | $20.18 | 40,621 | — | — |
| 2000-11-21 | $13.01 | $20.22 | 162,910 | — | — |
| 2000-11-20 | $13.21 | $20.54 | 53,234 | — | — |
| 2000-11-17 | $13.33 | $20.72 | 20,096 | — | — |
| 2000-11-16 | $13.42 | $20.86 | 84,876 | — | — |
| 2000-11-15 | $13.39 | $20.81 | 92,572 | — | — |
| 2000-11-14 | $13.45 | $20.91 | 62,427 | — | — |
| 2000-11-13 | $13.54 | $21.04 | 83,379 | — | — |
| 2000-11-10 | $13.94 | $21.68 | 169,537 | — | — |
| 2000-11-09 | $13.94 | $21.68 | 169,965 | — | — |
| 2000-11-08 | $13.83 | $21.50 | 168,682 | — | — |
| 2000-11-07 | $13.42 | $20.86 | 147,517 | — | — |
| 2000-11-06 | $13.24 | $20.59 | 96,848 | — | — |
| 2000-11-03 | $13.30 | $20.68 | 89,365 | — | — |
| 2000-11-02 | $13.18 | $20.50 | 110,531 | — | — |
| 2000-11-01 | $12.98 | $20.18 | 82,310 | — | — |
| 2000-10-31 | $12.95 | $20.13 | 73,758 | — | — |
| 2000-10-30 | $12.89 | $20.04 | 33,352 | — | — |
| 2000-10-27 | $12.60 | $19.59 | 31,000 | — | — |
| 2000-10-26 | $12.40 | $19.27 | 43,614 | — | — |
| 2000-10-25 | $12.57 | $19.54 | 67,772 | — | — |
| 2000-10-24 | $12.37 | $19.22 | 92,145 | — | — |
| 2000-10-23 | $12.34 | $19.18 | 66,917 | — | — |
| 2000-10-20 | $12.34 | $19.18 | 101,765 | — | — |
| 2000-10-19 | $12.34 | $19.18 | 65,634 | — | — |
| 2000-10-18 | $12.28 | $19.09 | 100,696 | — | — |
| 2000-10-17 | $12.63 | $19.63 | 79,531 | — | — |
| 2000-10-16 | $12.72 | $19.77 | 67,986 | — | — |
| 2000-10-13 | $12.72 | $19.77 | 160,986 | — | — |
| 2000-10-12 | $12.66 | $19.68 | 128,062 | — | — |
| 2000-10-11 | $12.78 | $19.86 | 218,282 | — | — |
| 2000-10-10 | $12.89 | $20.04 | 191,130 | — | — |
| 2000-10-09 | $13.13 | $20.41 | 90,434 | — | — |
| 2000-10-06 | $13.24 | $20.59 | 89,365 | — | — |
| 2000-10-05 | $13.42 | $20.86 | 175,951 | — | — |
| 2000-10-04 | $13.33 | $20.72 | 118,869 | — | — |
| 2000-10-03 | $13.48 | $20.95 | 395,516 | — | — |
| 2000-10-02 | $13.04 | $20.27 | 143,669 | — | — |
| 2000-09-29 | $12.78 | $19.86 | 81,455 | — | — |
| 2000-09-28 | $12.86 | $20.00 | 70,551 | — | — |
| 2000-09-27 | $12.75 | $19.81 | 262,751 | — | — |
| 2000-09-26 | $12.63 | $19.63 | 219,565 | — | — |
| 2000-09-25 | $12.57 | $19.54 | 190,061 | — | — |
| 2000-09-22 | $12.31 | $19.13 | 152,648 | — | — |
| 2000-09-21 | $12.31 | $19.13 | 91,931 | — | — |
| 2000-09-20 | $12.37 | $19.22 | 167,399 | — | — |
| 2000-09-19 | $12.31 | $19.13 | 175,737 | — | — |
| 2000-09-18 | $12.28 | $19.09 | 169,965 | — | — |
| 2000-09-15 | $12.37 | $19.22 | 141,531 | — | — |
| 2000-09-14 | $12.57 | $19.54 | 216,572 | — | — |
| 2000-09-13 | $12.40 | $19.27 | 68,200 | — | — |
| 2000-09-12 | $12.40 | $19.27 | 115,020 | — | — |
| 2000-09-11 | $12.48 | $19.41 | 203,958 | — | — |
| 2000-09-08 | $12.34 | $19.18 | 288,620 | — | — |
| 2000-09-07 | $12.16 | $18.91 | 285,840 | — | — |
| 2000-09-06 | $12.22 | $19.00 | 392,095 | — | — |
| 2000-09-05 | $12.28 | $18.90 | 76,324 | — | — |
| 2000-09-01 | $12.31 | $18.94 | 120,151 | — | — |
| 2000-08-31 | $12.28 | $18.90 | 50,669 | — | — |
| 2000-08-30 | $12.28 | $18.90 | 40,834 | — | — |
| 2000-08-29 | $12.22 | $18.81 | 44,255 | — | — |
| 2000-08-28 | $12.19 | $18.76 | 48,745 | — | — |
| 2000-08-25 | $12.31 | $18.94 | 241,158 | — | — |
| 2000-08-24 | $12.25 | $18.85 | 193,482 | — | — |
| 2000-08-23 | $12.16 | $18.72 | 23,945 | — | — |
| 2000-08-22 | $12.22 | $18.81 | 148,372 | — | — |
| 2000-08-21 | $12.22 | $18.81 | 163,337 | — | — |
| 2000-08-18 | $12.28 | $18.90 | 68,627 | — | — |
| 2000-08-17 | $12.28 | $18.90 | 286,054 | — | — |
| 2000-08-16 | $12.16 | $18.72 | 116,517 | — | — |
| 2000-08-15 | $12.34 | $18.99 | 113,096 | — | — |
| 2000-08-14 | $12.25 | $18.85 | 81,669 | — | — |
| 2000-08-11 | $12.25 | $18.85 | 210,799 | — | — |
| 2000-08-10 | $12.16 | $18.72 | 35,276 | — | — |
| 2000-08-09 | $12.02 | $18.49 | 175,951 | — | — |
| 2000-08-08 | $12.04 | $18.54 | 134,048 | — | — |
| 2000-08-07 | $12.02 | $18.49 | 100,055 | — | — |
| 2000-08-04 | $12.02 | $18.49 | 121,220 | — | — |
| 2000-08-03 | $11.61 | $17.86 | 91,289 | — | — |
| 2000-08-02 | $11.31 | $17.41 | 99,627 | — | — |
| 2000-08-01 | $11.20 | $17.23 | 110,744 | — | — |
| 2000-07-31 | $11.43 | $17.59 | 68,200 | — | — |
| 2000-07-28 | $11.23 | $17.28 | 50,883 | — | — |
| 2000-07-27 | $11.31 | $17.41 | 28,862 | — | — |
| 2000-07-26 | $11.46 | $17.64 | 562,274 | — | — |
| 2000-07-25 | $11.28 | $17.37 | 140,462 | — | — |
| 2000-07-24 | $11.23 | $17.28 | 124,213 | — | — |
| 2000-07-21 | $11.26 | $17.32 | 48,317 | — | — |
| 2000-07-20 | $11.37 | $17.50 | 147,517 | — | — |
| 2000-07-19 | $11.11 | $17.10 | 33,138 | — | — |
| 2000-07-18 | $11.20 | $17.23 | 146,448 | — | — |
| 2000-07-17 | $11.26 | $17.32 | 69,055 | — | — |
| 2000-07-14 | $11.31 | $17.41 | 83,379 | — | — |
| 2000-07-13 | $11.34 | $17.46 | 95,138 | — | — |
| 2000-07-12 | $11.58 | $17.82 | 70,765 | — | — |
| 2000-07-11 | $11.23 | $17.28 | 153,717 | — | — |
| 2000-07-10 | $11.52 | $17.73 | 89,151 | — | — |
| 2000-07-07 | $11.31 | $17.41 | 209,089 | — | — |
| 2000-07-06 | $11.34 | $17.46 | 200,751 | — | — |
| 2000-07-05 | $11.64 | $17.91 | 150,510 | — | — |
| 2000-07-03 | $11.55 | $17.77 | 226,406 | — | — |
| 2000-06-30 | $11.34 | $17.46 | 507,971 | — | — |
| 2000-06-29 | $12.22 | $18.81 | 70,338 | — | — |
| 2000-06-28 | $12.16 | $18.72 | 136,186 | — | — |
| 2000-06-27 | $12.02 | $18.49 | 145,379 | — | — |
| 2000-06-26 | $11.66 | $17.95 | 90,220 | — | — |
| 2000-06-23 | $11.61 | $17.86 | 68,627 | — | — |
| 2000-06-22 | $11.43 | $17.59 | 84,876 | — | — |
| 2000-06-21 | $11.52 | $17.73 | 78,034 | — | — |
| 2000-06-20 | $11.58 | $17.82 | 131,696 | — | — |
| 2000-06-19 | $11.46 | $17.64 | 138,110 | — | — |
| 2000-06-16 | $11.37 | $17.50 | 123,358 | — | — |
| 2000-06-15 | $11.69 | $18.00 | 100,269 | — | — |
| 2000-06-14 | $12.04 | $18.54 | 71,620 | — | — |
| 2000-06-13 | $12.13 | $18.67 | 132,551 | — | — |
| 2000-06-12 | $12.02 | $18.49 | 44,041 | — | — |
| 2000-06-09 | $12.02 | $18.49 | 87,869 | — | — |
| 2000-06-08 | $12.04 | $18.54 | 68,627 | — | — |
| 2000-06-07 | $12.25 | $18.85 | 94,496 | — | — |
| 2000-06-06 | $12.16 | $18.72 | 117,372 | — | — |
| 2000-06-05 | $12.25 | $18.85 | 101,124 | — | — |
| 2000-06-02 | $12.40 | $19.08 | 379,695 | — | — |
| 2000-06-01 | $12.28 | $18.90 | 122,717 | — | — |
| 2000-05-31 | $12.04 | $18.54 | 89,151 | — | — |
| 2000-05-30 | $12.22 | $18.62 | 64,352 | — | — |
| 2000-05-26 | $12.19 | $18.58 | 98,558 | — | — |
| 2000-05-25 | $12.02 | $18.31 | 119,296 | — | — |
| 2000-05-24 | $12.04 | $18.35 | 212,510 | — | — |
| 2000-05-23 | $12.04 | $18.35 | 274,937 | — | — |
| 2000-05-22 | $11.52 | $17.55 | 69,696 | — | — |
| 2000-05-19 | $11.61 | $17.69 | 35,276 | — | — |
| 2000-05-18 | $11.96 | $18.22 | 118,655 | — | — |
| 2000-05-17 | $11.64 | $17.73 | 38,696 | — | — |
| 2000-05-16 | $11.93 | $18.18 | 50,455 | — | — |
| 2000-05-15 | $11.93 | $18.18 | 189,206 | — | — |
| 2000-05-12 | $11.55 | $17.60 | 235,172 | — | — |
| 2000-05-11 | $11.99 | $18.26 | 131,910 | — | — |
| 2000-05-10 | $11.72 | $17.86 | 137,469 | — | — |
| 2000-05-09 | $11.87 | $18.09 | 96,848 | — | — |
| 2000-05-08 | $11.90 | $18.13 | 39,338 | — | — |
| 2000-05-05 | $11.75 | $17.91 | 122,717 | — | — |
| 2000-05-04 | $11.66 | $17.77 | 47,034 | — | — |
| 2000-05-03 | $11.81 | $18.00 | 83,807 | — | — |
| 2000-05-02 | $11.86 | $18.07 | 72,283 | — | — |
| 2000-05-01 | $11.89 | $18.12 | 116,731 | — | — |
| 2000-04-28 | $11.72 | $17.86 | 77,895 | — | — |
| 2000-04-27 | $11.75 | $17.90 | 103,935 | — | — |
| 2000-04-26 | $12.08 | $18.41 | 123,016 | — | — |
| 2000-04-25 | $12.14 | $18.50 | 403,394 | — | — |
| 2000-04-24 | $11.94 | $18.20 | 76,099 | — | — |
| 2000-04-20 | $11.94 | $18.20 | 136,261 | — | — |
| 2000-04-19 | $11.92 | $18.16 | 116,955 | — | — |
| 2000-04-18 | $12.06 | $18.37 | 237,278 | — | — |
| 2000-04-17 | $11.92 | $18.16 | 185,198 | — | — |
| 2000-04-14 | $12.03 | $18.33 | 159,158 | — | — |
| 2000-04-13 | $12.45 | $18.96 | 137,383 | — | — |
| 2000-04-12 | $12.47 | $19.01 | 258,154 | — | — |
| 2000-04-11 | $12.45 | $18.96 | 141,648 | — | — |
| 2000-04-10 | $12.08 | $18.41 | 99,895 | — | — |
| 2000-04-07 | $12.14 | $18.50 | 135,812 | — | — |
| 2000-04-06 | $12.28 | $18.71 | 386,783 | — | — |
| 2000-04-05 | $12.25 | $18.67 | 178,014 | — | — |
| 2000-04-04 | $12.25 | $18.67 | 341,213 | — | — |
| 2000-04-03 | $12.33 | $18.80 | 365,008 | — | — |
| 2000-03-31 | $11.97 | $18.24 | 498,350 | — | — |
| 2000-03-30 | $11.50 | $17.52 | 268,256 | — | — |
| 2000-03-29 | $11.55 | $17.61 | 186,994 | — | — |
| 2000-03-28 | $11.64 | $17.73 | 516,982 | — | — |
| 2000-03-27 | $11.22 | $17.10 | 194,626 | — | — |
| 2000-03-24 | $11.25 | $17.14 | 206,523 | — | — |
| 2000-03-23 | $11.19 | $17.06 | 158,933 | — | — |
| 2000-03-22 | $11.05 | $16.84 | 296,541 | — | — |
| 2000-03-21 | $11.08 | $16.89 | 410,129 | — | — |
| 2000-03-20 | $11.08 | $16.89 | 392,170 | — | — |
| 2000-03-17 | $11.14 | $16.97 | 105,058 | — | — |
| 2000-03-16 | $11.11 | $16.93 | 352,661 | — | — |
| 2000-03-15 | $10.08 | $15.36 | 193,504 | — | — |
| 2000-03-14 | $9.69 | $14.76 | 123,241 | — | — |
| 2000-03-13 | $9.72 | $14.81 | 128,404 | — | — |
| 2000-03-10 | $9.72 | $14.81 | 200,013 | — | — |
| 2000-03-09 | $9.77 | $14.89 | 214,380 | — | — |
| 2000-03-08 | $9.63 | $14.68 | 145,015 | — | — |
| 2000-03-07 | $9.97 | $15.19 | 100,568 | — | — |
| 2000-03-06 | $9.97 | $15.19 | 81,711 | — | — |
| 2000-03-03 | $9.97 | $15.19 | 77,222 | — | — |
| 2000-03-02 | $9.91 | $15.10 | 68,243 | — | — |
| 2000-03-01 | $10.05 | $15.32 | 139,628 | — | — |
| 2000-02-29 | $10.33 | $15.56 | 278,133 | — | — |
| 2000-02-28 | $10.22 | $15.40 | 174,423 | — | — |
| 2000-02-25 | $10.13 | $15.27 | 84,181 | — | — |
| 2000-02-24 | $10.08 | $15.19 | 161,403 | — | — |
| 2000-02-23 | $10.08 | $15.19 | 80,589 | — | — |
| 2000-02-22 | $10.19 | $15.35 | 275,215 | — | — |
| 2000-02-18 | $10.41 | $15.69 | 118,751 | — | — |
| 2000-02-17 | $10.75 | $16.19 | 315,622 | — | — |
| 2000-02-16 | $10.61 | $15.98 | 98,772 | — | — |
| 2000-02-15 | $10.50 | $15.82 | 145,015 | — | — |
| 2000-02-14 | $10.61 | $15.98 | 116,955 | — | — |
| 2000-02-11 | $10.58 | $15.94 | 277,011 | — | — |
| 2000-02-10 | $10.75 | $16.19 | 86,650 | — | — |
| 2000-02-09 | $11.08 | $16.70 | 113,139 | — | — |
| 2000-02-08 | $11.11 | $16.74 | 200,687 | — | — |
| 2000-02-07 | $11.11 | $16.74 | 128,853 | — | — |
| 2000-02-04 | $11.16 | $16.82 | 95,180 | — | — |
| 2000-02-03 | $11.03 | $16.61 | 104,609 | — | — |
| 2000-02-02 | $11.19 | $16.86 | 95,405 | — | — |
| 2000-02-01 | $11.19 | $16.86 | 132,220 | — | — |
| 2000-01-31 | $11.08 | $16.70 | 116,731 | — | — |
| 2000-01-28 | $11.16 | $16.82 | 214,156 | — | — |
| 2000-01-27 | $11.19 | $16.86 | 200,911 | — | — |
| 2000-01-26 | $11.14 | $16.78 | 192,606 | — | — |
| 2000-01-25 | $10.69 | $16.11 | 96,078 | — | — |
| 2000-01-24 | $10.80 | $16.28 | 125,934 | — | — |
| 2000-01-21 | $10.91 | $16.44 | 247,379 | — | — |
| 2000-01-20 | $10.91 | $16.44 | 204,279 | — | — |
| 2000-01-19 | $11.08 | $16.70 | 209,217 | — | — |
| 2000-01-18 | $11.22 | $16.91 | 178,688 | — | — |
| 2000-01-14 | $11.47 | $17.28 | 224,033 | — | — |
| 2000-01-13 | $11.50 | $17.33 | 128,853 | — | — |
| 2000-01-12 | $11.33 | $17.07 | 80,140 | — | — |
| 2000-01-11 | $11.42 | $17.20 | 125,261 | — | — |
| 2000-01-10 | $11.42 | $17.20 | 142,322 | — | — |
| 2000-01-07 | $11.39 | $17.16 | 118,975 | — | — |
| 2000-01-06 | $11.53 | $17.37 | 181,830 | — | — |
| 2000-01-05 | $11.39 | $17.16 | 136,261 | — | — |
| 2000-01-04 | $11.39 | $17.16 | 122,567 | — | — |
| 2000-01-03 | $12.00 | $18.08 | 202,258 | — | — |