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
- 1992-06-03 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 | $14.63 | $25.56 | 35,400 | — | — |
| 2000-12-28 | $14.63 | $25.56 | 14,700 | — | — |
| 2000-12-27 | $14.38 | $25.12 | 27,000 | — | — |
| 2000-12-26 | $14.25 | $24.91 | 24,000 | — | — |
| 2000-12-22 | $14.13 | $24.69 | 26,600 | — | — |
| 2000-12-21 | $14.13 | $24.69 | 12,400 | — | — |
| 2000-12-20 | $13.88 | $24.25 | 35,300 | — | — |
| 2000-12-19 | $14.00 | $24.47 | 18,100 | — | — |
| 2000-12-18 | $14.13 | $24.69 | 44,800 | — | — |
| 2000-12-15 | $13.88 | $24.25 | 19,800 | — | — |
| 2000-12-14 | $13.69 | $23.92 | 26,700 | — | — |
| 2000-12-13 | $13.69 | $23.92 | 13,300 | — | — |
| 2000-12-12 | $13.88 | $24.12 | 26,200 | — | — |
| 2000-12-11 | $13.75 | $23.90 | 17,100 | — | — |
| 2000-12-08 | $13.69 | $23.79 | 14,200 | — | — |
| 2000-12-07 | $13.63 | $23.68 | 34,500 | — | — |
| 2000-12-06 | $13.69 | $23.79 | 38,400 | — | — |
| 2000-12-05 | $13.63 | $23.68 | 15,100 | — | — |
| 2000-12-04 | $13.56 | $23.58 | 15,700 | — | — |
| 2000-12-01 | $13.63 | $23.68 | 24,000 | — | — |
| 2000-11-30 | $13.38 | $23.25 | 10,700 | — | — |
| 2000-11-29 | $13.38 | $23.25 | 34,000 | — | — |
| 2000-11-28 | $13.31 | $23.14 | 15,100 | — | — |
| 2000-11-27 | $13.31 | $23.14 | 43,300 | — | — |
| 2000-11-24 | $13.50 | $23.47 | 4,600 | — | — |
| 2000-11-22 | $13.56 | $23.58 | 200 | — | — |
| 2000-11-21 | $13.56 | $23.58 | 24,500 | — | — |
| 2000-11-20 | $13.50 | $23.47 | 8,300 | — | — |
| 2000-11-17 | $13.44 | $23.36 | 15,600 | — | — |
| 2000-11-16 | $13.50 | $23.47 | 14,300 | — | — |
| 2000-11-15 | $13.44 | $23.36 | 22,500 | — | — |
| 2000-11-14 | $13.56 | $23.58 | 20,800 | — | — |
| 2000-11-13 | $13.69 | $23.79 | 6,200 | — | — |
| 2000-11-10 | $13.69 | $23.66 | 21,200 | — | — |
| 2000-11-09 | $13.63 | $23.55 | 11,900 | — | — |
| 2000-11-08 | $13.56 | $23.45 | 22,800 | — | — |
| 2000-11-07 | $13.69 | $23.66 | 13,700 | — | — |
| 2000-11-06 | $13.63 | $23.55 | 8,800 | — | — |
| 2000-11-03 | $13.69 | $23.66 | 36,400 | — | — |
| 2000-11-02 | $13.75 | $23.77 | 21,400 | — | — |
| 2000-11-01 | $13.75 | $23.77 | 33,200 | — | — |
| 2000-10-31 | $13.69 | $23.66 | 7,200 | — | — |
| 2000-10-30 | $13.63 | $23.55 | 17,900 | — | — |
| 2000-10-27 | $13.63 | $23.55 | 1,000 | — | — |
| 2000-10-26 | $13.69 | $23.66 | 15,600 | — | — |
| 2000-10-25 | $13.69 | $23.66 | 6,000 | — | — |
| 2000-10-24 | $13.81 | $23.88 | 14,200 | — | — |
| 2000-10-23 | $13.69 | $23.66 | 9,200 | — | — |
| 2000-10-20 | $13.69 | $23.66 | 5,100 | — | — |
| 2000-10-19 | $13.63 | $23.55 | 4,700 | — | — |
| 2000-10-18 | $13.63 | $23.55 | 5,500 | — | — |
| 2000-10-17 | $13.69 | $23.66 | 12,600 | — | — |
| 2000-10-16 | $13.81 | $23.88 | 8,400 | — | — |
| 2000-10-13 | $13.94 | $24.10 | 11,200 | — | — |
| 2000-10-12 | $14.00 | $24.20 | 7,900 | — | — |
| 2000-10-11 | $14.00 | $24.20 | 8,300 | — | — |
| 2000-10-10 | $14.06 | $24.18 | 2,500 | — | — |
| 2000-10-09 | $14.06 | $24.18 | 20,600 | — | — |
| 2000-10-06 | $14.06 | $24.18 | 9,500 | — | — |
| 2000-10-05 | $14.00 | $24.07 | 6,100 | — | — |
| 2000-10-04 | $14.06 | $24.18 | 9,100 | — | — |
| 2000-10-03 | $14.13 | $24.29 | 1,700 | — | — |
| 2000-10-02 | $14.13 | $24.29 | 48,400 | — | — |
| 2000-09-29 | $14.13 | $24.29 | 48,200 | — | — |
| 2000-09-28 | $14.19 | $24.40 | 8,400 | — | — |
| 2000-09-27 | $14.19 | $24.40 | 15,600 | — | — |
| 2000-09-26 | $14.13 | $24.29 | 4,600 | — | — |
| 2000-09-25 | $14.13 | $24.29 | 12,500 | — | — |
| 2000-09-22 | $14.13 | $24.29 | 6,900 | — | — |
| 2000-09-21 | $14.19 | $24.40 | 10,100 | — | — |
| 2000-09-20 | $14.13 | $24.29 | 10,800 | — | — |
| 2000-09-19 | $14.13 | $24.29 | 3,800 | — | — |
| 2000-09-18 | $14.19 | $24.40 | 11,400 | — | — |
| 2000-09-15 | $14.31 | $24.61 | 14,100 | — | — |
| 2000-09-14 | $14.19 | $24.40 | 15,100 | — | — |
| 2000-09-13 | $14.25 | $24.50 | 2,700 | — | — |
| 2000-09-12 | $14.25 | $24.38 | 7,300 | — | — |
| 2000-09-11 | $14.31 | $24.48 | 16,200 | — | — |
| 2000-09-08 | $14.19 | $24.27 | 8,100 | — | — |
| 2000-09-07 | $14.19 | $24.27 | 17,500 | — | — |
| 2000-09-06 | $14.19 | $24.27 | 12,900 | — | — |
| 2000-09-05 | $14.19 | $24.27 | 36,900 | — | — |
| 2000-09-01 | $14.19 | $24.27 | 10,000 | — | — |
| 2000-08-31 | $14.13 | $24.16 | 16,500 | — | — |
| 2000-08-30 | $14.00 | $23.95 | 16,200 | — | — |
| 2000-08-29 | $14.00 | $23.95 | 9,100 | — | — |
| 2000-08-28 | $13.94 | $23.84 | 17,400 | — | — |
| 2000-08-25 | $14.00 | $23.95 | 16,800 | — | — |
| 2000-08-24 | $14.00 | $23.95 | 16,100 | — | — |
| 2000-08-23 | $14.00 | $23.95 | 5,400 | — | — |
| 2000-08-22 | $14.00 | $23.95 | 14,200 | — | — |
| 2000-08-21 | $14.06 | $24.05 | 26,400 | — | — |
| 2000-08-18 | $14.13 | $24.16 | 11,700 | — | — |
| 2000-08-17 | $14.19 | $24.27 | 17,400 | — | — |
| 2000-08-16 | $14.19 | $24.27 | 2,200 | — | — |
| 2000-08-15 | $14.19 | $24.27 | 28,000 | — | — |
| 2000-08-14 | $14.19 | $24.27 | 7,300 | — | — |
| 2000-08-11 | $14.19 | $24.27 | 6,100 | — | — |
| 2000-08-10 | $14.25 | $24.25 | 6,900 | — | — |
| 2000-08-09 | $14.19 | $24.14 | 9,600 | — | — |
| 2000-08-08 | $14.19 | $24.14 | 5,600 | — | — |
| 2000-08-07 | $14.13 | $24.03 | 6,200 | — | — |
| 2000-08-04 | $14.13 | $24.03 | 6,200 | — | — |
| 2000-08-03 | $14.13 | $24.03 | 3,900 | — | — |
| 2000-08-02 | $14.19 | $24.14 | 9,900 | — | — |
| 2000-08-01 | $14.13 | $24.03 | 50,800 | — | — |
| 2000-07-31 | $14.06 | $23.93 | 11,400 | — | — |
| 2000-07-28 | $14.00 | $23.82 | 10,500 | — | — |
| 2000-07-27 | $14.00 | $23.82 | 7,200 | — | — |
| 2000-07-26 | $14.06 | $23.93 | 11,200 | — | — |
| 2000-07-25 | $14.00 | $23.82 | 18,000 | — | — |
| 2000-07-24 | $13.94 | $23.72 | 7,700 | — | — |
| 2000-07-21 | $13.88 | $23.61 | 15,300 | — | — |
| 2000-07-20 | $13.94 | $23.72 | 3,500 | — | — |
| 2000-07-19 | $13.88 | $23.61 | 19,100 | — | — |
| 2000-07-18 | $13.88 | $23.61 | 7,100 | — | — |
| 2000-07-17 | $13.75 | $23.40 | 23,900 | — | — |
| 2000-07-14 | $13.88 | $23.61 | 22,300 | — | — |
| 2000-07-13 | $13.94 | $23.72 | 19,500 | — | — |
| 2000-07-12 | $13.75 | $23.40 | 12,700 | — | — |
| 2000-07-11 | $13.94 | $23.59 | 6,100 | — | — |
| 2000-07-10 | $13.81 | $23.38 | 14,000 | — | — |
| 2000-07-07 | $13.63 | $23.06 | 15,500 | — | — |
| 2000-07-06 | $13.56 | $22.95 | 12,100 | — | — |
| 2000-07-05 | $13.56 | $22.95 | 16,900 | — | — |
| 2000-07-03 | $13.69 | $23.16 | 9,600 | — | — |
| 2000-06-30 | $13.63 | $23.06 | 6,800 | — | — |
| 2000-06-29 | $13.44 | $22.74 | 8,700 | — | — |
| 2000-06-28 | $13.50 | $22.85 | 18,100 | — | — |
| 2000-06-27 | $13.50 | $22.85 | 14,900 | — | — |
| 2000-06-26 | $13.38 | $22.64 | 12,000 | — | — |
| 2000-06-23 | $13.25 | $22.42 | 16,100 | — | — |
| 2000-06-22 | $13.25 | $22.42 | 3,800 | — | — |
| 2000-06-21 | $13.25 | $22.42 | 18,200 | — | — |
| 2000-06-20 | $13.19 | $22.32 | 7,400 | — | — |
| 2000-06-19 | $13.25 | $22.42 | 12,900 | — | — |
| 2000-06-16 | $13.13 | $22.21 | 12,100 | — | — |
| 2000-06-15 | $13.13 | $22.21 | 8,800 | — | — |
| 2000-06-14 | $13.19 | $22.32 | 10,400 | — | — |
| 2000-06-13 | $13.19 | $22.32 | 32,600 | — | — |
| 2000-06-12 | $13.44 | $22.61 | 5,200 | — | — |
| 2000-06-09 | $13.50 | $22.72 | 15,900 | — | — |
| 2000-06-08 | $13.50 | $22.72 | 17,200 | — | — |
| 2000-06-07 | $13.56 | $22.82 | 3,500 | — | — |
| 2000-06-06 | $13.50 | $22.72 | 31,000 | — | — |
| 2000-06-05 | $13.63 | $22.93 | 5,700 | — | — |
| 2000-06-02 | $13.63 | $22.93 | 49,700 | — | — |
| 2000-06-01 | $13.25 | $22.30 | 30,400 | — | — |
| 2000-05-31 | $13.00 | $21.88 | 16,500 | — | — |
| 2000-05-30 | $12.88 | $21.67 | 9,200 | — | — |
| 2000-05-26 | $12.88 | $21.67 | 5,300 | — | — |
| 2000-05-25 | $12.81 | $21.56 | 5,700 | — | — |
| 2000-05-24 | $12.81 | $21.56 | 24,600 | — | — |
| 2000-05-23 | $12.69 | $21.35 | 19,000 | — | — |
| 2000-05-22 | $12.81 | $21.56 | 17,000 | — | — |
| 2000-05-19 | $12.69 | $21.35 | 10,700 | — | — |
| 2000-05-18 | $12.69 | $21.35 | 16,200 | — | — |
| 2000-05-17 | $12.63 | $21.25 | 11,000 | — | — |
| 2000-05-16 | $12.75 | $21.46 | 10,100 | — | — |
| 2000-05-15 | $12.69 | $21.35 | 17,000 | — | — |
| 2000-05-12 | $12.75 | $21.46 | 13,900 | — | — |
| 2000-05-11 | $12.81 | $21.56 | 22,900 | — | — |
| 2000-05-10 | $12.88 | $21.54 | 10,700 | — | — |
| 2000-05-09 | $12.88 | $21.54 | 7,900 | — | — |
| 2000-05-08 | $13.00 | $21.75 | 7,900 | — | — |
| 2000-05-05 | $13.06 | $21.86 | 15,900 | — | — |
| 2000-05-04 | $13.06 | $21.86 | 19,200 | — | — |
| 2000-05-03 | $13.13 | $21.96 | 14,500 | — | — |
| 2000-05-02 | $13.31 | $22.27 | 8,500 | — | — |
| 2000-05-01 | $13.31 | $22.27 | 35,900 | — | — |
| 2000-04-28 | $13.31 | $22.27 | 6,400 | — | — |
| 2000-04-27 | $13.31 | $22.27 | 3,500 | — | — |
| 2000-04-26 | $13.38 | $22.38 | 24,600 | — | — |
| 2000-04-25 | $13.25 | $22.17 | 7,400 | — | — |
| 2000-04-24 | $13.31 | $22.27 | 16,700 | — | — |
| 2000-04-20 | $13.25 | $22.17 | 12,000 | — | — |
| 2000-04-19 | $13.19 | $22.06 | 21,100 | — | — |
| 2000-04-18 | $13.19 | $22.06 | 20,700 | — | — |
| 2000-04-17 | $13.25 | $22.17 | 27,400 | — | — |
| 2000-04-14 | $13.19 | $22.06 | 22,100 | — | — |
| 2000-04-13 | $13.31 | $22.27 | 14,800 | — | — |
| 2000-04-12 | $13.25 | $22.17 | 17,800 | — | — |
| 2000-04-11 | $13.31 | $22.15 | 33,800 | — | — |
| 2000-04-10 | $13.38 | $22.25 | 12,000 | — | — |
| 2000-04-07 | $13.31 | $22.15 | 14,600 | — | — |
| 2000-04-06 | $13.38 | $22.25 | 36,200 | — | — |
| 2000-04-05 | $13.31 | $22.15 | 7,000 | — | — |
| 2000-04-04 | $13.31 | $22.15 | 12,800 | — | — |
| 2000-04-03 | $13.25 | $22.04 | 34,300 | — | — |
| 2000-03-31 | $13.25 | $22.04 | 27,600 | — | — |
| 2000-03-30 | $13.38 | $22.25 | 4,000 | — | — |
| 2000-03-29 | $13.25 | $22.04 | 16,700 | — | — |
| 2000-03-28 | $13.19 | $21.94 | 8,100 | — | — |
| 2000-03-27 | $13.19 | $21.94 | 3,600 | — | — |
| 2000-03-24 | $13.19 | $21.94 | 8,800 | — | — |
| 2000-03-23 | $13.31 | $22.15 | 16,600 | — | — |
| 2000-03-22 | $13.38 | $22.25 | 12,400 | — | — |
| 2000-03-21 | $13.19 | $21.94 | 6,800 | — | — |
| 2000-03-20 | $13.06 | $21.73 | 22,300 | — | — |
| 2000-03-17 | $13.06 | $21.73 | 18,000 | — | — |
| 2000-03-16 | $13.06 | $21.73 | 5,500 | — | — |
| 2000-03-15 | $13.06 | $21.73 | 19,000 | — | — |
| 2000-03-14 | $13.06 | $21.73 | 17,700 | — | — |
| 2000-03-13 | $13.13 | $21.84 | 27,700 | — | — |
| 2000-03-10 | $13.13 | $21.71 | 20,700 | — | — |
| 2000-03-09 | $13.19 | $21.81 | 7,300 | — | — |
| 2000-03-08 | $13.19 | $21.81 | 7,200 | — | — |
| 2000-03-07 | $13.31 | $22.02 | 16,700 | — | — |
| 2000-03-06 | $13.38 | $22.12 | 50,000 | — | — |
| 2000-03-03 | $13.19 | $21.81 | 11,700 | — | — |
| 2000-03-02 | $13.25 | $21.92 | 8,900 | — | — |
| 2000-03-01 | $13.19 | $21.81 | 31,400 | — | — |
| 2000-02-29 | $13.25 | $21.92 | 17,800 | — | — |
| 2000-02-28 | $13.38 | $22.12 | 18,400 | — | — |
| 2000-02-25 | $13.44 | $22.23 | 24,200 | — | — |
| 2000-02-24 | $13.63 | $22.54 | 15,700 | — | — |
| 2000-02-23 | $13.63 | $22.54 | 19,300 | — | — |
| 2000-02-22 | $13.69 | $22.64 | 23,600 | — | — |
| 2000-02-18 | $13.56 | $22.43 | 800 | — | — |
| 2000-02-17 | $13.63 | $22.54 | 20,300 | — | — |
| 2000-02-16 | $13.69 | $22.64 | 26,400 | — | — |
| 2000-02-15 | $13.63 | $22.54 | 9,300 | — | — |
| 2000-02-14 | $13.75 | $22.75 | 23,300 | — | — |
| 2000-02-11 | $13.56 | $22.43 | 34,400 | — | — |
| 2000-02-10 | $13.56 | $22.31 | 14,100 | — | — |
| 2000-02-09 | $13.56 | $22.31 | 39,900 | — | — |
| 2000-02-08 | $13.63 | $22.41 | 4,400 | — | — |
| 2000-02-07 | $13.69 | $22.52 | 30,300 | — | — |
| 2000-02-04 | $13.63 | $22.41 | 17,700 | — | — |
| 2000-02-03 | $13.69 | $22.52 | 16,900 | — | — |
| 2000-02-02 | $13.56 | $22.31 | 26,500 | — | — |
| 2000-02-01 | $13.44 | $22.11 | 36,000 | — | — |
| 2000-01-31 | $13.31 | $21.90 | 6,400 | — | — |
| 2000-01-28 | $13.31 | $21.90 | 11,800 | — | — |
| 2000-01-27 | $13.25 | $21.80 | 13,700 | — | — |
| 2000-01-26 | $13.19 | $21.69 | 29,200 | — | — |
| 2000-01-25 | $13.06 | $21.49 | 25,800 | — | — |
| 2000-01-24 | $12.94 | $21.28 | 20,300 | — | — |
| 2000-01-21 | $12.94 | $21.28 | 15,300 | — | — |
| 2000-01-20 | $12.94 | $21.28 | 27,200 | — | — |
| 2000-01-19 | $13.13 | $21.59 | 15,100 | — | — |
| 2000-01-18 | $13.06 | $21.49 | 14,800 | — | — |
| 2000-01-14 | $13.13 | $21.59 | 24,800 | — | — |
| 2000-01-13 | $13.06 | $21.49 | 10,200 | — | — |
| 2000-01-12 | $13.06 | $21.49 | 14,700 | — | — |
| 2000-01-11 | $13.31 | $21.78 | 16,900 | — | — |
| 2000-01-10 | $13.56 | $22.19 | 12,900 | — | — |
| 2000-01-07 | $13.31 | $21.78 | 12,700 | — | — |
| 2000-01-06 | $13.44 | $21.98 | 31,600 | — | — |
| 2000-01-05 | $13.38 | $21.88 | 18,900 | — | — |
| 2000-01-04 | $13.31 | $21.78 | 7,900 | — | — |
| 2000-01-03 | $13.19 | $21.57 | 57,100 | — | — |