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
- 1987-06-08 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 | $14.00 | $23.69 | 11,900 | — | — |
| 2000-12-28 | $14.00 | $23.69 | 4,500 | — | — |
| 2000-12-27 | $13.63 | $23.06 | 52,800 | — | — |
| 2000-12-26 | $13.69 | $23.17 | 9,900 | — | — |
| 2000-12-22 | $13.81 | $23.38 | 13,300 | — | — |
| 2000-12-21 | $13.69 | $23.17 | 12,500 | — | — |
| 2000-12-20 | $13.63 | $23.06 | 4,600 | — | — |
| 2000-12-19 | $13.69 | $23.17 | 12,800 | — | — |
| 2000-12-18 | $13.63 | $23.06 | 8,400 | — | — |
| 2000-12-15 | $13.63 | $23.06 | 1,000 | — | — |
| 2000-12-14 | $13.75 | $23.27 | 16,400 | — | — |
| 2000-12-13 | $13.50 | $22.85 | 2,200 | — | — |
| 2000-12-12 | $13.50 | $22.85 | 7,200 | — | — |
| 2000-12-11 | $13.75 | $23.27 | 2,800 | — | — |
| 2000-12-08 | $13.75 | $23.27 | 16,100 | — | — |
| 2000-12-07 | $13.69 | $23.17 | 3,500 | — | — |
| 2000-12-06 | $13.63 | $23.06 | 26,500 | — | — |
| 2000-12-05 | $13.81 | $23.38 | 6,100 | — | — |
| 2000-12-04 | $13.81 | $23.38 | 11,900 | — | — |
| 2000-12-01 | $13.63 | $23.06 | 24,400 | — | — |
| 2000-11-30 | $13.50 | $22.85 | 800 | — | — |
| 2000-11-29 | $13.53 | $22.90 | 7,700 | — | — |
| 2000-11-28 | $13.50 | $22.85 | 12,000 | — | — |
| 2000-11-27 | $13.56 | $22.95 | 11,900 | — | — |
| 2000-11-24 | $13.63 | $23.06 | 1,500 | — | — |
| 2000-11-22 | $13.63 | $23.06 | 20,300 | — | — |
| 2000-11-21 | $13.75 | $23.27 | 41,800 | — | — |
| 2000-11-20 | $14.19 | $24.01 | 25,600 | — | — |
| 2000-11-17 | $14.25 | $24.12 | 18,500 | — | — |
| 2000-11-16 | $14.31 | $24.22 | 1,800 | — | — |
| 2000-11-15 | $14.00 | $23.69 | 300 | — | — |
| 2000-11-14 | $14.00 | $23.69 | 15,900 | — | — |
| 2000-11-13 | $14.06 | $23.80 | 6,200 | — | — |
| 2000-11-10 | $14.06 | $23.80 | 9,900 | — | — |
| 2000-11-09 | $14.00 | $23.69 | 0 | — | — |
| 2000-11-08 | $14.00 | $23.69 | 0 | — | — |
| 2000-11-07 | $14.00 | $23.69 | 100 | — | — |
| 2000-11-06 | $14.00 | $23.69 | 7,500 | — | — |
| 2000-11-03 | $14.00 | $23.69 | 6,100 | — | — |
| 2000-11-02 | $14.19 | $24.01 | 200 | — | — |
| 2000-11-01 | $14.19 | $24.01 | 300 | — | — |
| 2000-10-31 | $14.13 | $23.91 | 0 | — | — |
| 2000-10-30 | $14.13 | $23.91 | 1,900 | — | — |
| 2000-10-27 | $14.13 | $23.91 | 20,600 | — | — |
| 2000-10-26 | $14.19 | $24.01 | 1,000 | — | — |
| 2000-10-25 | $14.13 | $23.91 | 5,400 | — | — |
| 2000-10-24 | $14.19 | $24.01 | 25,500 | — | — |
| 2000-10-23 | $14.13 | $23.91 | 2,400 | — | — |
| 2000-10-20 | $14.13 | $23.91 | 11,000 | — | — |
| 2000-10-19 | $14.00 | $23.69 | 10,300 | — | — |
| 2000-10-18 | $14.50 | $24.54 | 5,400 | — | — |
| 2000-10-17 | $14.13 | $23.91 | 4,300 | — | — |
| 2000-10-16 | $14.19 | $24.01 | 1,200 | — | — |
| 2000-10-13 | $14.25 | $24.12 | 49,200 | — | — |
| 2000-10-12 | $14.13 | $23.91 | 15,400 | — | — |
| 2000-10-11 | $14.13 | $23.91 | 16,800 | — | — |
| 2000-10-10 | $14.38 | $24.33 | 35,700 | — | — |
| 2000-10-09 | $14.38 | $24.33 | 0 | — | — |
| 2000-10-06 | $14.38 | $24.33 | 34,800 | — | — |
| 2000-10-05 | $14.56 | $24.65 | 2,600 | — | — |
| 2000-10-04 | $14.63 | $24.55 | 16,600 | — | — |
| 2000-10-03 | $14.56 | $24.44 | 2,000 | — | — |
| 2000-10-02 | $14.56 | $24.44 | 800 | — | — |
| 2000-09-29 | $14.56 | $24.44 | 200 | — | — |
| 2000-09-28 | $14.63 | $24.55 | 7,500 | — | — |
| 2000-09-27 | $14.56 | $24.44 | 7,400 | — | — |
| 2000-09-26 | $14.56 | $24.44 | 500 | — | — |
| 2000-09-25 | $14.63 | $24.55 | 33,600 | — | — |
| 2000-09-22 | $14.63 | $24.55 | 16,200 | — | — |
| 2000-09-21 | $14.75 | $24.76 | 600 | — | — |
| 2000-09-20 | $14.63 | $24.55 | 5,500 | — | — |
| 2000-09-19 | $14.63 | $24.55 | 4,700 | — | — |
| 2000-09-18 | $14.75 | $24.76 | 1,600 | — | — |
| 2000-09-15 | $14.69 | $24.65 | 1,700 | — | — |
| 2000-09-14 | $14.69 | $24.65 | 2,000 | — | — |
| 2000-09-13 | $14.69 | $24.65 | 7,100 | — | — |
| 2000-09-12 | $14.63 | $24.55 | 300 | — | — |
| 2000-09-11 | $14.56 | $24.44 | 3,400 | — | — |
| 2000-09-08 | $14.63 | $24.55 | 1,700 | — | — |
| 2000-09-07 | $14.63 | $24.55 | 7,100 | — | — |
| 2000-09-06 | $14.63 | $24.55 | 500 | — | — |
| 2000-09-05 | $14.75 | $24.76 | 6,900 | — | — |
| 2000-09-01 | $14.56 | $24.44 | 2,600 | — | — |
| 2000-08-31 | $14.56 | $24.44 | 4,600 | — | — |
| 2000-08-30 | $14.69 | $24.65 | 0 | — | — |
| 2000-08-29 | $14.69 | $24.65 | 4,400 | — | — |
| 2000-08-28 | $14.69 | $24.65 | 100 | — | — |
| 2000-08-25 | $14.75 | $24.76 | 4,800 | — | — |
| 2000-08-24 | $14.69 | $24.65 | 2,000 | — | — |
| 2000-08-23 | $14.69 | $24.65 | 8,100 | — | — |
| 2000-08-22 | $14.75 | $24.76 | 6,200 | — | — |
| 2000-08-21 | $14.69 | $24.65 | 3,500 | — | — |
| 2000-08-18 | $14.63 | $24.55 | 700 | — | — |
| 2000-08-17 | $14.63 | $24.55 | 7,000 | — | — |
| 2000-08-16 | $14.69 | $24.65 | 19,500 | — | — |
| 2000-08-15 | $14.63 | $24.55 | 9,300 | — | — |
| 2000-08-14 | $14.63 | $24.55 | 1,200 | — | — |
| 2000-08-11 | $14.56 | $24.44 | 2,000 | — | — |
| 2000-08-10 | $14.56 | $24.44 | 8,200 | — | — |
| 2000-08-09 | $14.66 | $24.60 | 1,100 | — | — |
| 2000-08-08 | $14.50 | $24.34 | 2,300 | — | — |
| 2000-08-07 | $15.00 | $25.18 | 6,900 | — | — |
| 2000-08-04 | $14.50 | $24.34 | 15,000 | — | — |
| 2000-08-03 | $14.75 | $24.76 | 5,400 | — | — |
| 2000-08-02 | $14.75 | $24.76 | 3,400 | — | — |
| 2000-08-01 | $14.50 | $24.34 | 8,600 | — | — |
| 2000-07-31 | $14.50 | $24.34 | 1,800 | — | — |
| 2000-07-28 | $14.88 | $24.97 | 4,200 | — | — |
| 2000-07-27 | $14.56 | $24.44 | 4,500 | — | — |
| 2000-07-26 | $14.63 | $24.55 | 400 | — | — |
| 2000-07-25 | $14.63 | $24.55 | 11,600 | — | — |
| 2000-07-24 | $14.69 | $24.65 | 1,500 | — | — |
| 2000-07-21 | $14.69 | $24.65 | 800 | — | — |
| 2000-07-20 | $14.88 | $24.97 | 600 | — | — |
| 2000-07-19 | $14.69 | $24.65 | 6,800 | — | — |
| 2000-07-18 | $14.63 | $24.55 | 25,000 | — | — |
| 2000-07-17 | $14.88 | $24.97 | 5,400 | — | — |
| 2000-07-14 | $15.13 | $25.39 | 47,800 | — | — |
| 2000-07-13 | $14.97 | $25.13 | 3,000 | — | — |
| 2000-07-12 | $14.50 | $24.34 | 2,400 | — | — |
| 2000-07-11 | $14.75 | $24.76 | 4,000 | — | — |
| 2000-07-10 | $14.75 | $24.76 | 13,600 | — | — |
| 2000-07-07 | $14.50 | $24.34 | 26,600 | — | — |
| 2000-07-06 | $14.75 | $24.76 | 7,300 | — | — |
| 2000-07-05 | $14.75 | $24.76 | 300 | — | — |
| 2000-07-03 | $14.75 | $24.56 | 0 | — | — |
| 2000-06-30 | $14.75 | $24.56 | 26,800 | — | — |
| 2000-06-29 | $14.69 | $24.45 | 7,300 | — | — |
| 2000-06-28 | $15.00 | $24.97 | 1,900 | — | — |
| 2000-06-27 | $15.00 | $24.97 | 2,500 | — | — |
| 2000-06-26 | $14.75 | $24.56 | 1,700 | — | — |
| 2000-06-23 | $14.88 | $24.77 | 1,600 | — | — |
| 2000-06-22 | $14.75 | $24.56 | 17,600 | — | — |
| 2000-06-21 | $14.69 | $24.45 | 4,300 | — | — |
| 2000-06-20 | $14.75 | $24.56 | 6,300 | — | — |
| 2000-06-19 | $14.50 | $24.14 | 400 | — | — |
| 2000-06-16 | $14.63 | $24.35 | 6,400 | — | — |
| 2000-06-15 | $14.63 | $24.35 | 2,200 | — | — |
| 2000-06-14 | $14.75 | $24.56 | 2,000 | — | — |
| 2000-06-13 | $15.00 | $24.97 | 400 | — | — |
| 2000-06-12 | $15.00 | $24.97 | 5,200 | — | — |
| 2000-06-09 | $14.69 | $24.45 | 17,000 | — | — |
| 2000-06-08 | $14.50 | $24.14 | 16,100 | — | — |
| 2000-06-07 | $15.00 | $24.97 | 400 | — | — |
| 2000-06-06 | $15.00 | $24.97 | 2,000 | — | — |
| 2000-06-05 | $14.88 | $24.77 | 1,200 | — | — |
| 2000-06-02 | $15.25 | $25.39 | 300 | — | — |
| 2000-06-01 | $15.31 | $25.49 | 2,400 | — | — |
| 2000-05-31 | $14.88 | $24.77 | 100 | — | — |
| 2000-05-30 | $15.00 | $24.97 | 1,600 | — | — |
| 2000-05-26 | $14.88 | $24.77 | 0 | — | — |
| 2000-05-25 | $14.88 | $24.77 | 0 | — | — |
| 2000-05-24 | $14.88 | $24.77 | 7,300 | — | — |
| 2000-05-23 | $14.88 | $24.77 | 0 | — | — |
| 2000-05-22 | $14.88 | $24.77 | 10,600 | — | — |
| 2000-05-19 | $14.94 | $24.87 | 3,100 | — | — |
| 2000-05-18 | $15.00 | $24.97 | 500 | — | — |
| 2000-05-17 | $15.00 | $24.97 | 5,600 | — | — |
| 2000-05-16 | $15.00 | $24.97 | 19,900 | — | — |
| 2000-05-15 | $15.25 | $25.39 | 5,800 | — | — |
| 2000-05-12 | $15.13 | $25.18 | 4,100 | — | — |
| 2000-05-11 | $15.13 | $25.18 | 200 | — | — |
| 2000-05-10 | $15.19 | $25.29 | 11,700 | — | — |
| 2000-05-09 | $15.13 | $25.18 | 10,700 | — | — |
| 2000-05-08 | $15.19 | $25.29 | 4,600 | — | — |
| 2000-05-05 | $15.13 | $25.18 | 200 | — | — |
| 2000-05-04 | $15.13 | $25.18 | 18,600 | — | — |
| 2000-05-03 | $15.13 | $25.18 | 11,100 | — | — |
| 2000-05-02 | $15.00 | $24.97 | 4,100 | — | — |
| 2000-05-01 | $15.75 | $26.22 | 6,000 | — | — |
| 2000-04-28 | $15.13 | $25.18 | 13,700 | — | — |
| 2000-04-27 | $15.75 | $26.22 | 1,200 | — | — |
| 2000-04-26 | $15.88 | $26.43 | 5,300 | — | — |
| 2000-04-25 | $15.50 | $25.81 | 26,800 | — | — |
| 2000-04-24 | $15.00 | $24.97 | 5,800 | — | — |
| 2000-04-20 | $15.50 | $25.81 | 2,200 | — | — |
| 2000-04-19 | $15.69 | $26.12 | 17,600 | — | — |
| 2000-04-18 | $15.38 | $25.60 | 8,000 | — | — |
| 2000-04-17 | $15.38 | $25.60 | 6,500 | — | — |
| 2000-04-14 | $15.25 | $25.39 | 25,300 | — | — |
| 2000-04-13 | $15.00 | $24.97 | 14,100 | — | — |
| 2000-04-12 | $15.06 | $25.08 | 15,000 | — | — |
| 2000-04-11 | $15.06 | $25.08 | 2,800 | — | — |
| 2000-04-10 | $15.13 | $25.18 | 900 | — | — |
| 2000-04-07 | $15.13 | $25.18 | 9,300 | — | — |
| 2000-04-06 | $15.38 | $25.60 | 4,500 | — | — |
| 2000-04-05 | $15.56 | $25.91 | 3,400 | — | — |
| 2000-04-04 | $15.50 | $25.81 | 2,300 | — | — |
| 2000-04-03 | $15.50 | $25.81 | 4,700 | — | — |
| 2000-03-31 | $16.00 | $26.64 | 300 | — | — |
| 2000-03-30 | $15.50 | $25.81 | 6,800 | — | — |
| 2000-03-29 | $15.75 | $26.02 | 2,300 | — | — |
| 2000-03-28 | $16.25 | $26.85 | 9,100 | — | — |
| 2000-03-27 | $16.50 | $27.26 | 7,200 | — | — |
| 2000-03-24 | $16.88 | $27.88 | 3,000 | — | — |
| 2000-03-23 | $16.25 | $26.85 | 15,000 | — | — |
| 2000-03-22 | $16.88 | $27.88 | 11,400 | — | — |
| 2000-03-21 | $16.75 | $27.68 | 31,300 | — | — |
| 2000-03-20 | $16.38 | $27.06 | 34,300 | — | — |
| 2000-03-17 | $15.75 | $26.02 | 17,800 | — | — |
| 2000-03-16 | $14.00 | $23.13 | 21,800 | — | — |
| 2000-03-15 | $14.25 | $23.54 | 6,000 | — | — |
| 2000-03-14 | $14.00 | $23.13 | 5,400 | — | — |
| 2000-03-13 | $14.00 | $23.13 | 27,000 | — | — |
| 2000-03-10 | $14.13 | $23.34 | 7,000 | — | — |
| 2000-03-09 | $14.50 | $23.96 | 12,300 | — | — |
| 2000-03-08 | $14.88 | $24.58 | 1,300 | — | — |
| 2000-03-07 | $14.50 | $23.96 | 11,300 | — | — |
| 2000-03-06 | $14.75 | $24.37 | 13,500 | — | — |
| 2000-03-03 | $15.00 | $24.78 | 10,400 | — | — |
| 2000-03-02 | $14.50 | $23.96 | 30,700 | — | — |
| 2000-03-01 | $14.38 | $23.75 | 5,000 | — | — |
| 2000-02-29 | $14.38 | $23.75 | 14,900 | — | — |
| 2000-02-28 | $14.00 | $23.13 | 1,600 | — | — |
| 2000-02-25 | $13.88 | $22.93 | 8,100 | — | — |
| 2000-02-24 | $14.50 | $23.96 | 3,700 | — | — |
| 2000-02-23 | $14.50 | $23.96 | 2,200 | — | — |
| 2000-02-22 | $14.63 | $24.16 | 10,300 | — | — |
| 2000-02-18 | $14.63 | $24.16 | 1,200 | — | — |
| 2000-02-17 | $14.63 | $24.16 | 3,200 | — | — |
| 2000-02-16 | $14.75 | $24.37 | 5,200 | — | — |
| 2000-02-15 | $15.13 | $24.99 | 4,000 | — | — |
| 2000-02-14 | $15.00 | $24.78 | 6,900 | — | — |
| 2000-02-11 | $14.88 | $24.58 | 4,300 | — | — |
| 2000-02-10 | $15.00 | $24.78 | 1,800 | — | — |
| 2000-02-09 | $15.25 | $25.20 | 4,600 | — | — |
| 2000-02-08 | $15.50 | $25.61 | 1,900 | — | — |
| 2000-02-07 | $14.81 | $24.47 | 13,900 | — | — |
| 2000-02-04 | $15.38 | $25.40 | 2,600 | — | — |
| 2000-02-03 | $16.00 | $26.44 | 5,400 | — | — |
| 2000-02-02 | $17.00 | $28.09 | 36,200 | — | — |
| 2000-02-01 | $15.50 | $25.61 | 19,100 | — | — |
| 2000-01-31 | $15.25 | $25.20 | 14,900 | — | — |
| 2000-01-28 | $15.25 | $25.20 | 11,200 | — | — |
| 2000-01-27 | $15.25 | $25.20 | 12,900 | — | — |
| 2000-01-26 | $15.06 | $24.89 | 1,200 | — | — |
| 2000-01-25 | $15.13 | $24.99 | 4,700 | — | — |
| 2000-01-24 | $14.88 | $24.58 | 9,900 | — | — |
| 2000-01-21 | $14.50 | $23.96 | 9,800 | — | — |
| 2000-01-20 | $14.50 | $23.96 | 9,800 | — | — |
| 2000-01-19 | $15.13 | $24.99 | 6,400 | — | — |
| 2000-01-18 | $15.31 | $25.30 | 7,900 | — | — |
| 2000-01-14 | $15.25 | $25.20 | 50,400 | — | — |
| 2000-01-13 | $15.25 | $25.20 | 10,400 | — | — |
| 2000-01-12 | $14.50 | $23.96 | 3,800 | — | — |
| 2000-01-11 | $15.13 | $24.99 | 6,400 | — | — |
| 2000-01-10 | $14.75 | $24.37 | 31,900 | — | — |
| 2000-01-07 | $15.25 | $25.20 | 2,000 | — | — |
| 2000-01-06 | $15.50 | $25.61 | 13,400 | — | — |
| 2000-01-05 | $15.50 | $25.61 | 20,000 | — | — |
| 2000-01-04 | $15.75 | $26.02 | 8,500 | — | — |
| 2000-01-03 | $16.88 | $27.88 | 13,200 | — | — |