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
- 1982-11-09 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 | $17.66 | $34.34 | 728,917 | — | — |
| 2000-12-28 | $18.20 | $35.39 | 534,689 | — | — |
| 2000-12-27 | $17.70 | $34.41 | 614,893 | — | — |
| 2000-12-26 | $17.81 | $34.34 | 644,365 | — | — |
| 2000-12-22 | $17.89 | $34.49 | 705,564 | — | — |
| 2000-12-21 | $16.92 | $32.62 | 523,094 | — | — |
| 2000-12-20 | $16.30 | $31.42 | 612,155 | — | — |
| 2000-12-19 | $16.49 | $31.79 | 920,406 | — | — |
| 2000-12-18 | $16.14 | $31.12 | 397,635 | — | — |
| 2000-12-15 | $15.72 | $30.30 | 841,491 | — | — |
| 2000-12-14 | $15.83 | $30.52 | 857,919 | — | — |
| 2000-12-13 | $15.99 | $30.82 | 501,191 | — | — |
| 2000-12-12 | $16.11 | $31.04 | 496,520 | — | — |
| 2000-12-11 | $16.45 | $31.72 | 373,155 | — | — |
| 2000-12-08 | $16.49 | $31.79 | 955,999 | — | — |
| 2000-12-07 | $15.72 | $30.30 | 687,688 | — | — |
| 2000-12-06 | $15.87 | $30.60 | 875,312 | — | — |
| 2000-12-05 | $15.56 | $30.00 | 535,817 | — | — |
| 2000-12-04 | $14.71 | $28.35 | 641,144 | — | — |
| 2000-12-01 | $14.59 | $28.13 | 297,300 | — | — |
| 2000-11-30 | $14.17 | $27.32 | 464,954 | — | — |
| 2000-11-29 | $14.16 | $27.30 | 542,903 | — | — |
| 2000-11-28 | $13.31 | $25.66 | 701,860 | — | — |
| 2000-11-27 | $13.35 | $25.73 | 263,157 | — | — |
| 2000-11-24 | $13.58 | $26.18 | 82,941 | — | — |
| 2000-11-22 | $13.23 | $25.51 | 117,245 | — | — |
| 2000-11-21 | $13.16 | $25.36 | 343,683 | — | — |
| 2000-11-20 | $13.27 | $25.58 | 194,550 | — | — |
| 2000-11-17 | $13.23 | $25.51 | 320,814 | — | — |
| 2000-11-16 | $13.16 | $25.36 | 376,215 | — | — |
| 2000-11-15 | $13.04 | $25.13 | 199,059 | — | — |
| 2000-11-14 | $13.27 | $25.58 | 316,143 | — | — |
| 2000-11-13 | $12.81 | $24.69 | 220,640 | — | — |
| 2000-11-10 | $12.85 | $24.76 | 298,589 | — | — |
| 2000-11-09 | $13.08 | $25.21 | 326,611 | — | — |
| 2000-11-08 | $13.19 | $25.43 | 96,147 | — | — |
| 2000-11-07 | $13.27 | $25.58 | 126,103 | — | — |
| 2000-11-06 | $13.35 | $25.73 | 178,767 | — | — |
| 2000-11-03 | $13.47 | $25.96 | 161,212 | — | — |
| 2000-11-02 | $13.43 | $25.88 | 239,966 | — | — |
| 2000-11-01 | $13.43 | $25.88 | 266,539 | — | — |
| 2000-10-31 | $13.85 | $26.71 | 332,087 | — | — |
| 2000-10-30 | $13.58 | $26.18 | 358,338 | — | — |
| 2000-10-27 | $12.81 | $24.69 | 302,293 | — | — |
| 2000-10-26 | $12.77 | $24.61 | 741,157 | — | — |
| 2000-10-25 | $12.77 | $24.61 | 170,392 | — | — |
| 2000-10-24 | $12.61 | $24.31 | 540,326 | — | — |
| 2000-10-23 | $12.61 | $24.31 | 118,695 | — | — |
| 2000-10-20 | $12.42 | $23.94 | 315,338 | — | — |
| 2000-10-19 | $12.85 | $24.76 | 114,668 | — | — |
| 2000-10-18 | $12.30 | $23.71 | 165,721 | — | — |
| 2000-10-17 | $12.42 | $23.94 | 186,175 | — | — |
| 2000-10-16 | $12.65 | $24.39 | 270,405 | — | — |
| 2000-10-13 | $12.81 | $24.69 | 242,543 | — | — |
| 2000-10-12 | $12.46 | $24.01 | 477,033 | — | — |
| 2000-10-11 | $12.86 | $24.80 | 214,198 | — | — |
| 2000-10-10 | $12.81 | $24.69 | 176,995 | — | — |
| 2000-10-09 | $13.12 | $25.28 | 228,692 | — | — |
| 2000-10-06 | $13.43 | $25.88 | 123,365 | — | — |
| 2000-10-05 | $13.82 | $26.63 | 200,025 | — | — |
| 2000-10-04 | $13.82 | $26.63 | 259,453 | — | — |
| 2000-10-03 | $13.85 | $26.41 | 270,244 | — | — |
| 2000-10-02 | $13.74 | $26.18 | 308,252 | — | — |
| 2000-09-29 | $14.13 | $26.92 | 242,382 | — | — |
| 2000-09-28 | $14.24 | $27.15 | 399,890 | — | — |
| 2000-09-27 | $13.58 | $25.89 | 341,428 | — | — |
| 2000-09-26 | $13.89 | $26.48 | 330,638 | — | — |
| 2000-09-25 | $13.54 | $25.81 | 280,390 | — | — |
| 2000-09-22 | $13.62 | $25.96 | 338,529 | — | — |
| 2000-09-21 | $13.00 | $24.78 | 364,297 | — | — |
| 2000-09-20 | $12.96 | $24.71 | 215,486 | — | — |
| 2000-09-19 | $13.08 | $24.93 | 286,993 | — | — |
| 2000-09-18 | $12.85 | $24.48 | 281,356 | — | — |
| 2000-09-15 | $13.27 | $25.30 | 498,775 | — | — |
| 2000-09-14 | $13.66 | $26.04 | 357,855 | — | — |
| 2000-09-13 | $13.43 | $25.59 | 243,187 | — | — |
| 2000-09-12 | $13.51 | $25.74 | 286,510 | — | — |
| 2000-09-11 | $13.62 | $25.96 | 275,719 | — | — |
| 2000-09-08 | $13.35 | $25.44 | 643,399 | — | — |
| 2000-09-07 | $13.27 | $25.30 | 532,274 | — | — |
| 2000-09-06 | $12.81 | $24.41 | 549,989 | — | — |
| 2000-09-05 | $12.81 | $24.41 | 417,605 | — | — |
| 2000-09-01 | $12.81 | $24.41 | 195,355 | — | — |
| 2000-08-31 | $12.88 | $24.56 | 319,847 | — | — |
| 2000-08-30 | $12.92 | $24.63 | 133,350 | — | — |
| 2000-08-29 | $12.77 | $24.34 | 181,666 | — | — |
| 2000-08-28 | $12.61 | $24.04 | 430,006 | — | — |
| 2000-08-25 | $12.61 | $24.04 | 242,543 | — | — |
| 2000-08-24 | $12.57 | $23.97 | 89,383 | — | — |
| 2000-08-23 | $12.34 | $23.52 | 234,651 | — | — |
| 2000-08-22 | $12.57 | $23.97 | 416,317 | — | — |
| 2000-08-21 | $12.38 | $23.60 | 79,881 | — | — |
| 2000-08-18 | $12.38 | $23.60 | 261,708 | — | — |
| 2000-08-17 | $12.61 | $24.04 | 385,878 | — | — |
| 2000-08-16 | $12.57 | $23.97 | 320,169 | — | — |
| 2000-08-15 | $12.53 | $23.89 | 351,413 | — | — |
| 2000-08-14 | $12.38 | $23.60 | 355,440 | — | — |
| 2000-08-11 | $12.34 | $23.52 | 272,498 | — | — |
| 2000-08-10 | $12.11 | $23.08 | 355,279 | — | — |
| 2000-08-09 | $11.91 | $22.71 | 218,546 | — | — |
| 2000-08-08 | $11.95 | $22.78 | 586,226 | — | — |
| 2000-08-07 | $12.15 | $23.15 | 347,226 | — | — |
| 2000-08-04 | $12.07 | $23.00 | 334,181 | — | — |
| 2000-08-03 | $11.72 | $22.34 | 460,445 | — | — |
| 2000-08-02 | $11.37 | $21.67 | 188,913 | — | — |
| 2000-08-01 | $11.45 | $21.82 | 371,706 | — | — |
| 2000-07-31 | $11.64 | $22.19 | 306,480 | — | — |
| 2000-07-28 | $11.41 | $21.75 | 279,907 | — | — |
| 2000-07-27 | $11.45 | $21.82 | 440,797 | — | — |
| 2000-07-26 | $11.49 | $21.89 | 486,374 | — | — |
| 2000-07-25 | $11.45 | $21.82 | 270,244 | — | — |
| 2000-07-24 | $11.45 | $21.82 | 358,983 | — | — |
| 2000-07-21 | $11.33 | $21.60 | 212,909 | — | — |
| 2000-07-20 | $11.84 | $22.56 | 407,620 | — | — |
| 2000-07-19 | $11.60 | $22.12 | 268,794 | — | — |
| 2000-07-18 | $11.76 | $22.41 | 251,401 | — | — |
| 2000-07-17 | $11.84 | $22.56 | 156,542 | — | — |
| 2000-07-14 | $11.88 | $22.63 | 211,138 | — | — |
| 2000-07-13 | $12.03 | $22.93 | 549,184 | — | — |
| 2000-07-12 | $11.84 | $22.56 | 253,977 | — | — |
| 2000-07-11 | $11.84 | $22.56 | 299,555 | — | — |
| 2000-07-10 | $11.95 | $22.78 | 435,321 | — | — |
| 2000-07-07 | $11.99 | $22.86 | 333,859 | — | — |
| 2000-07-06 | $11.88 | $22.63 | 401,983 | — | — |
| 2000-07-05 | $11.49 | $21.89 | 357,533 | — | — |
| 2000-07-03 | $11.72 | $22.34 | 309,057 | — | — |
| 2000-06-30 | $11.33 | $21.60 | 444,179 | — | — |
| 2000-06-29 | $11.76 | $22.41 | 289,409 | — | — |
| 2000-06-28 | $12.11 | $23.08 | 253,977 | — | — |
| 2000-06-27 | $11.88 | $22.34 | 650,324 | — | — |
| 2000-06-26 | $12.03 | $22.63 | 241,254 | — | — |
| 2000-06-23 | $11.76 | $22.12 | 297,783 | — | — |
| 2000-06-22 | $11.56 | $21.75 | 315,982 | — | — |
| 2000-06-21 | $11.68 | $21.97 | 224,505 | — | — |
| 2000-06-20 | $11.68 | $21.97 | 608,612 | — | — |
| 2000-06-19 | $12.03 | $22.63 | 164,755 | — | — |
| 2000-06-16 | $11.80 | $22.19 | 816,529 | — | — |
| 2000-06-15 | $11.99 | $22.56 | 731,494 | — | — |
| 2000-06-14 | $12.22 | $23.00 | 286,188 | — | — |
| 2000-06-13 | $12.50 | $23.51 | 198,898 | — | — |
| 2000-06-12 | $12.46 | $23.43 | 366,874 | — | — |
| 2000-06-09 | $12.34 | $23.21 | 280,551 | — | — |
| 2000-06-08 | $12.22 | $23.00 | 478,483 | — | — |
| 2000-06-07 | $12.85 | $24.16 | 279,746 | — | — |
| 2000-06-06 | $12.17 | $22.89 | 571,409 | — | — |
| 2000-06-05 | $12.38 | $23.29 | 396,185 | — | — |
| 2000-06-02 | $13.12 | $24.67 | 617,147 | — | — |
| 2000-06-01 | $12.42 | $23.36 | 1,784,606 | — | — |
| 2000-05-31 | $12.69 | $23.87 | 3,610,441 | — | — |
| 2000-05-30 | $11.80 | $22.19 | 423,564 | — | — |
| 2000-05-26 | $11.72 | $22.05 | 229,015 | — | — |
| 2000-05-25 | $11.49 | $21.61 | 966,145 | — | — |
| 2000-05-24 | $11.22 | $21.10 | 280,712 | — | — |
| 2000-05-23 | $11.10 | $20.88 | 353,990 | — | — |
| 2000-05-22 | $10.90 | $20.51 | 407,298 | — | — |
| 2000-05-19 | $10.63 | $20.00 | 223,700 | — | — |
| 2000-05-18 | $10.63 | $20.00 | 142,852 | — | — |
| 2000-05-17 | $10.75 | $20.22 | 297,944 | — | — |
| 2000-05-16 | $10.90 | $20.51 | 294,079 | — | — |
| 2000-05-15 | $10.94 | $20.59 | 205,018 | — | — |
| 2000-05-12 | $10.87 | $20.44 | 676,092 | — | — |
| 2000-05-11 | $10.94 | $20.59 | 125,137 | — | — |
| 2000-05-10 | $10.52 | $19.78 | 144,946 | — | — |
| 2000-05-09 | $10.32 | $19.42 | 262,674 | — | — |
| 2000-05-08 | $10.48 | $19.71 | 125,781 | — | — |
| 2000-05-05 | $10.56 | $19.86 | 341,589 | — | — |
| 2000-05-04 | $10.32 | $19.42 | 174,096 | — | — |
| 2000-05-03 | $10.40 | $19.56 | 154,448 | — | — |
| 2000-05-02 | $10.94 | $20.59 | 232,719 | — | — |
| 2000-05-01 | $10.87 | $20.44 | 480,093 | — | — |
| 2000-04-28 | $10.83 | $20.37 | 327,578 | — | — |
| 2000-04-27 | $11.06 | $20.81 | 292,469 | — | — |
| 2000-04-26 | $10.98 | $20.66 | 190,684 | — | — |
| 2000-04-25 | $11.22 | $21.10 | 265,090 | — | — |
| 2000-04-24 | $10.56 | $19.86 | 279,907 | — | — |
| 2000-04-20 | $10.56 | $19.86 | 424,208 | — | — |
| 2000-04-19 | $10.25 | $19.27 | 460,928 | — | — |
| 2000-04-18 | $10.40 | $19.56 | 487,179 | — | — |
| 2000-04-17 | $10.21 | $19.20 | 655,317 | — | — |
| 2000-04-14 | $10.28 | $19.35 | 252,528 | — | — |
| 2000-04-13 | $10.79 | $20.29 | 730,688 | — | — |
| 2000-04-12 | $11.06 | $20.81 | 248,824 | — | — |
| 2000-04-11 | $10.56 | $19.86 | 153,482 | — | — |
| 2000-04-10 | $10.79 | $20.29 | 235,779 | — | — |
| 2000-04-07 | $10.56 | $19.86 | 456,580 | — | — |
| 2000-04-06 | $11.45 | $21.54 | 237,550 | — | — |
| 2000-04-05 | $11.56 | $21.75 | 126,747 | — | — |
| 2000-04-04 | $11.18 | $20.74 | 310,828 | — | — |
| 2000-04-03 | $11.53 | $21.39 | 260,742 | — | — |
| 2000-03-31 | $11.84 | $21.97 | 653,545 | — | — |
| 2000-03-30 | $10.79 | $20.02 | 347,387 | — | — |
| 2000-03-29 | $10.79 | $20.02 | 246,569 | — | — |
| 2000-03-28 | $11.22 | $20.82 | 217,097 | — | — |
| 2000-03-27 | $10.71 | $19.88 | 310,184 | — | — |
| 2000-03-24 | $10.75 | $19.95 | 141,081 | — | — |
| 2000-03-23 | $10.71 | $19.88 | 181,666 | — | — |
| 2000-03-22 | $10.83 | $20.10 | 141,081 | — | — |
| 2000-03-21 | $10.56 | $19.59 | 568,993 | — | — |
| 2000-03-20 | $10.01 | $18.58 | 428,235 | — | — |
| 2000-03-17 | $10.56 | $19.59 | 259,131 | — | — |
| 2000-03-16 | $11.22 | $20.82 | 889,807 | — | — |
| 2000-03-15 | $10.90 | $20.24 | 460,123 | — | — |
| 2000-03-14 | $9.66 | $17.93 | 373,477 | — | — |
| 2000-03-13 | $9.28 | $17.21 | 342,555 | — | — |
| 2000-03-10 | $9.31 | $17.29 | 489,434 | — | — |
| 2000-03-09 | $9.82 | $18.22 | 212,748 | — | — |
| 2000-03-08 | $9.84 | $18.26 | 237,872 | — | — |
| 2000-03-07 | $10.01 | $18.58 | 204,052 | — | — |
| 2000-03-06 | $9.97 | $18.51 | 244,959 | — | — |
| 2000-03-03 | $9.78 | $18.15 | 261,386 | — | — |
| 2000-03-02 | $9.43 | $17.50 | 383,946 | — | — |
| 2000-03-01 | $9.55 | $17.72 | 250,273 | — | — |
| 2000-02-29 | $9.51 | $17.65 | 506,505 | — | — |
| 2000-02-28 | $9.66 | $17.93 | 284,738 | — | — |
| 2000-02-25 | $9.90 | $18.37 | 435,321 | — | — |
| 2000-02-24 | $9.90 | $18.37 | 409,392 | — | — |
| 2000-02-23 | $9.43 | $17.50 | 233,363 | — | — |
| 2000-02-22 | $9.28 | $17.21 | 460,606 | — | — |
| 2000-02-18 | $9.51 | $17.65 | 692,519 | — | — |
| 2000-02-17 | $9.66 | $17.93 | 307,285 | — | — |
| 2000-02-16 | $9.70 | $18.01 | 490,078 | — | — |
| 2000-02-15 | $9.66 | $17.93 | 395,380 | — | — |
| 2000-02-14 | $9.86 | $18.30 | 385,073 | — | — |
| 2000-02-11 | $9.97 | $18.51 | 390,066 | — | — |
| 2000-02-10 | $9.86 | $18.30 | 298,266 | — | — |
| 2000-02-09 | $10.01 | $18.58 | 273,304 | — | — |
| 2000-02-08 | $10.40 | $19.30 | 438,703 | — | — |
| 2000-02-07 | $10.17 | $18.87 | 315,821 | — | — |
| 2000-02-04 | $10.40 | $19.30 | 527,281 | — | — |
| 2000-02-03 | $10.56 | $19.59 | 1,191,616 | — | — |
| 2000-02-02 | $10.28 | $19.09 | 554,176 | — | — |
| 2000-02-01 | $10.25 | $19.02 | 242,865 | — | — |
| 2000-01-31 | $10.40 | $19.30 | 635,024 | — | — |
| 2000-01-28 | $9.93 | $18.44 | 457,546 | — | — |
| 2000-01-27 | $10.25 | $19.02 | 465,115 | — | — |
| 2000-01-26 | $10.13 | $18.80 | 1,193,710 | — | — |
| 2000-01-25 | $9.90 | $18.37 | 380,241 | — | — |
| 2000-01-24 | $10.05 | $18.66 | 559,813 | — | — |
| 2000-01-21 | $10.05 | $18.66 | 741,318 | — | — |
| 2000-01-20 | $10.36 | $19.23 | 657,410 | — | — |
| 2000-01-19 | $10.48 | $19.45 | 482,992 | — | — |
| 2000-01-18 | $10.40 | $19.30 | 694,774 | — | — |
| 2000-01-14 | $10.48 | $19.45 | 959,220 | — | — |
| 2000-01-13 | $10.75 | $19.95 | 628,743 | — | — |
| 2000-01-12 | $10.63 | $19.74 | 661,598 | — | — |
| 2000-01-11 | $10.94 | $20.31 | 275,558 | — | — |
| 2000-01-10 | $10.94 | $20.31 | 738,580 | — | — |
| 2000-01-07 | $11.41 | $21.18 | 254,138 | — | — |
| 2000-01-06 | $11.18 | $20.74 | 424,047 | — | — |
| 2000-01-05 | $11.10 | $20.60 | 353,185 | — | — |
| 2000-01-04 | $11.14 | $20.40 | 412,613 | — | — |
| 2000-01-03 | $11.41 | $20.89 | 335,791 | — | — |