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
- 1980-03-17 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 | $11.28 | $25.10 | 557,800 | — | — |
| 2000-12-28 | $11.25 | $25.03 | 603,000 | — | — |
| 2000-12-27 | $11.28 | $25.10 | 394,000 | — | — |
| 2000-12-26 | $11.16 | $24.82 | 671,000 | — | — |
| 2000-12-22 | $10.94 | $24.34 | 453,800 | — | — |
| 2000-12-21 | $10.94 | $24.34 | 818,400 | — | — |
| 2000-12-20 | $10.97 | $24.41 | 851,800 | — | — |
| 2000-12-19 | $10.72 | $23.85 | 706,200 | — | — |
| 2000-12-18 | $10.72 | $23.85 | 361,600 | — | — |
| 2000-12-15 | $10.59 | $23.57 | 1,532,600 | — | — |
| 2000-12-14 | $10.75 | $23.92 | 997,600 | — | — |
| 2000-12-13 | $10.88 | $24.20 | 921,800 | — | — |
| 2000-12-12 | $10.81 | $24.06 | 933,000 | — | — |
| 2000-12-11 | $10.88 | $24.20 | 1,310,800 | — | — |
| 2000-12-08 | $11.50 | $25.59 | 555,800 | — | — |
| 2000-12-07 | $10.97 | $24.41 | 1,050,800 | — | — |
| 2000-12-06 | $10.97 | $24.41 | 1,257,600 | — | — |
| 2000-12-05 | $10.94 | $24.34 | 1,241,600 | — | — |
| 2000-12-04 | $10.97 | $24.41 | 893,800 | — | — |
| 2000-12-01 | $10.63 | $23.64 | 593,800 | — | — |
| 2000-11-30 | $10.66 | $23.71 | 1,123,400 | — | — |
| 2000-11-29 | $10.50 | $23.36 | 1,183,400 | — | — |
| 2000-11-28 | $10.13 | $22.53 | 755,200 | — | — |
| 2000-11-27 | $10.06 | $22.39 | 464,200 | — | — |
| 2000-11-24 | $10.19 | $22.67 | 486,200 | — | — |
| 2000-11-22 | $10.19 | $22.67 | 607,000 | — | — |
| 2000-11-21 | $10.09 | $22.46 | 923,600 | — | — |
| 2000-11-20 | $10.09 | $22.46 | 743,000 | — | — |
| 2000-11-17 | $10.13 | $22.53 | 554,000 | — | — |
| 2000-11-16 | $9.84 | $21.90 | 624,400 | — | — |
| 2000-11-15 | $9.81 | $21.83 | 569,200 | — | — |
| 2000-11-14 | $9.75 | $21.70 | 594,600 | — | — |
| 2000-11-13 | $9.78 | $21.77 | 653,200 | — | — |
| 2000-11-10 | $9.78 | $21.77 | 5,249,200 | — | — |
| 2000-11-09 | $9.50 | $20.92 | 6,556,400 | — | — |
| 2000-11-08 | $9.38 | $20.64 | 299,800 | — | — |
| 2000-11-07 | $9.31 | $20.50 | 433,400 | — | — |
| 2000-11-06 | $9.41 | $20.71 | 418,600 | — | — |
| 2000-11-03 | $9.44 | $20.78 | 433,000 | — | — |
| 2000-11-02 | $9.53 | $20.99 | 420,800 | — | — |
| 2000-11-01 | $9.69 | $21.33 | 979,000 | — | — |
| 2000-10-31 | $9.41 | $20.71 | 698,600 | — | — |
| 2000-10-30 | $9.44 | $20.78 | 695,800 | — | — |
| 2000-10-27 | $9.34 | $20.57 | 1,611,400 | — | — |
| 2000-10-26 | $9.09 | $20.02 | 1,149,400 | — | — |
| 2000-10-25 | $9.28 | $20.44 | 460,200 | — | — |
| 2000-10-24 | $9.47 | $20.85 | 336,800 | — | — |
| 2000-10-23 | $9.50 | $20.92 | 376,600 | — | — |
| 2000-10-20 | $9.47 | $20.85 | 439,800 | — | — |
| 2000-10-19 | $9.50 | $20.92 | 721,200 | — | — |
| 2000-10-18 | $9.63 | $21.19 | 1,201,400 | — | — |
| 2000-10-17 | $9.59 | $21.12 | 557,200 | — | — |
| 2000-10-16 | $9.63 | $21.19 | 929,800 | — | — |
| 2000-10-13 | $9.41 | $20.71 | 1,053,400 | — | — |
| 2000-10-12 | $9.22 | $20.30 | 704,800 | — | — |
| 2000-10-11 | $9.22 | $20.30 | 466,000 | — | — |
| 2000-10-10 | $9.31 | $20.50 | 524,600 | — | — |
| 2000-10-09 | $9.31 | $20.50 | 811,800 | — | — |
| 2000-10-06 | $9.44 | $20.78 | 1,270,800 | — | — |
| 2000-10-05 | $9.31 | $20.50 | 1,539,800 | — | — |
| 2000-10-04 | $9.47 | $20.85 | 1,460,000 | — | — |
| 2000-10-03 | $9.53 | $20.99 | 1,102,800 | — | — |
| 2000-10-02 | $9.72 | $21.40 | 1,197,400 | — | — |
| 2000-09-29 | $9.98 | $21.97 | 1,688,000 | — | — |
| 2000-09-28 | $9.81 | $21.60 | 965,400 | — | — |
| 2000-09-27 | $9.79 | $21.55 | 1,076,400 | — | — |
| 2000-09-26 | $9.81 | $21.60 | 1,373,800 | — | — |
| 2000-09-25 | $9.72 | $21.40 | 620,800 | — | — |
| 2000-09-22 | $9.75 | $21.47 | 774,800 | — | — |
| 2000-09-21 | $9.75 | $21.47 | 1,396,000 | — | — |
| 2000-09-20 | $9.72 | $21.40 | 1,178,800 | — | — |
| 2000-09-19 | $9.84 | $21.67 | 2,128,200 | — | — |
| 2000-09-18 | $9.84 | $21.67 | 1,775,600 | — | — |
| 2000-09-15 | $9.98 | $21.97 | 2,330,600 | — | — |
| 2000-09-14 | $9.63 | $21.19 | 1,632,400 | — | — |
| 2000-09-13 | $9.81 | $21.60 | 2,787,800 | — | — |
| 2000-09-12 | $10.25 | $22.57 | 4,508,800 | — | — |
| 2000-09-11 | $10.70 | $23.55 | 6,266,000 | — | — |
| 2000-09-08 | $11.27 | $24.80 | 1,729,400 | — | — |
| 2000-09-07 | $11.28 | $24.84 | 695,400 | — | — |
| 2000-09-06 | $11.09 | $24.43 | 526,000 | — | — |
| 2000-09-05 | $10.88 | $23.94 | 481,600 | — | — |
| 2000-09-01 | $10.56 | $23.26 | 550,000 | — | — |
| 2000-08-31 | $10.63 | $23.39 | 571,600 | — | — |
| 2000-08-30 | $10.44 | $22.98 | 323,400 | — | — |
| 2000-08-29 | $10.38 | $22.84 | 386,200 | — | — |
| 2000-08-28 | $10.41 | $22.91 | 466,200 | — | — |
| 2000-08-25 | $10.31 | $22.71 | 424,800 | — | — |
| 2000-08-24 | $10.28 | $22.64 | 1,076,400 | — | — |
| 2000-08-23 | $10.28 | $22.64 | 372,400 | — | — |
| 2000-08-22 | $10.25 | $22.57 | 326,000 | — | — |
| 2000-08-21 | $10.38 | $22.84 | 652,200 | — | — |
| 2000-08-18 | $10.56 | $23.26 | 357,600 | — | — |
| 2000-08-17 | $10.56 | $23.26 | 377,800 | — | — |
| 2000-08-16 | $10.56 | $23.26 | 708,000 | — | — |
| 2000-08-15 | $10.44 | $22.98 | 642,200 | — | — |
| 2000-08-14 | $10.53 | $23.19 | 453,400 | — | — |
| 2000-08-11 | $10.48 | $23.07 | 828,000 | — | — |
| 2000-08-10 | $10.38 | $22.86 | 499,200 | — | — |
| 2000-08-09 | $10.53 | $22.76 | 5,695,400 | — | — |
| 2000-08-08 | $10.56 | $22.83 | 521,200 | — | — |
| 2000-08-07 | $10.60 | $22.91 | 1,060,800 | — | — |
| 2000-08-04 | $10.47 | $22.62 | 494,000 | — | — |
| 2000-08-03 | $10.45 | $22.57 | 948,200 | — | — |
| 2000-08-02 | $10.22 | $22.08 | 875,800 | — | — |
| 2000-08-01 | $10.03 | $21.68 | 559,800 | — | — |
| 2000-07-31 | $9.94 | $21.48 | 353,800 | — | — |
| 2000-07-28 | $10.09 | $21.81 | 517,000 | — | — |
| 2000-07-27 | $10.09 | $21.81 | 315,400 | — | — |
| 2000-07-26 | $10.03 | $21.68 | 310,800 | — | — |
| 2000-07-25 | $10.09 | $21.81 | 586,200 | — | — |
| 2000-07-24 | $10.03 | $21.68 | 679,000 | — | — |
| 2000-07-21 | $10.19 | $22.02 | 520,200 | — | — |
| 2000-07-20 | $10.31 | $22.29 | 336,400 | — | — |
| 2000-07-19 | $10.44 | $22.56 | 398,600 | — | — |
| 2000-07-18 | $10.34 | $22.35 | 321,400 | — | — |
| 2000-07-17 | $10.31 | $22.29 | 313,000 | — | — |
| 2000-07-14 | $10.38 | $22.42 | 530,200 | — | — |
| 2000-07-13 | $10.50 | $22.69 | 615,800 | — | — |
| 2000-07-12 | $10.50 | $22.69 | 323,600 | — | — |
| 2000-07-11 | $10.50 | $22.69 | 453,800 | — | — |
| 2000-07-10 | $10.47 | $22.62 | 302,400 | — | — |
| 2000-07-07 | $10.31 | $22.29 | 376,400 | — | — |
| 2000-07-06 | $10.31 | $22.29 | 396,400 | — | — |
| 2000-07-05 | $10.09 | $21.81 | 350,800 | — | — |
| 2000-07-03 | $10.22 | $22.08 | 249,400 | — | — |
| 2000-06-30 | $9.91 | $21.41 | 1,120,400 | — | — |
| 2000-06-29 | $10.34 | $22.35 | 573,400 | — | — |
| 2000-06-28 | $10.44 | $22.56 | 469,800 | — | — |
| 2000-06-27 | $10.25 | $22.15 | 1,201,800 | — | — |
| 2000-06-26 | $10.13 | $21.88 | 435,000 | — | — |
| 2000-06-23 | $10.19 | $22.02 | 441,200 | — | — |
| 2000-06-22 | $9.94 | $21.48 | 446,200 | — | — |
| 2000-06-21 | $10.13 | $21.88 | 2,069,400 | — | — |
| 2000-06-20 | $10.31 | $22.29 | 509,600 | — | — |
| 2000-06-19 | $10.41 | $22.49 | 433,600 | — | — |
| 2000-06-16 | $10.56 | $22.83 | 547,800 | — | — |
| 2000-06-15 | $10.59 | $22.89 | 550,600 | — | — |
| 2000-06-14 | $10.34 | $22.35 | 497,200 | — | — |
| 2000-06-13 | $10.34 | $22.35 | 355,400 | — | — |
| 2000-06-12 | $10.34 | $22.35 | 308,200 | — | — |
| 2000-06-09 | $10.28 | $22.22 | 469,800 | — | — |
| 2000-06-08 | $10.09 | $21.81 | 564,400 | — | — |
| 2000-06-07 | $10.22 | $22.08 | 383,400 | — | — |
| 2000-06-06 | $10.19 | $22.02 | 477,000 | — | — |
| 2000-06-05 | $10.13 | $21.88 | 504,800 | — | — |
| 2000-06-02 | $10.31 | $22.29 | 915,600 | — | — |
| 2000-06-01 | $10.53 | $22.76 | 490,000 | — | — |
| 2000-05-31 | $10.56 | $22.83 | 489,200 | — | — |
| 2000-05-30 | $10.44 | $22.56 | 390,400 | — | — |
| 2000-05-26 | $10.59 | $22.89 | 699,600 | — | — |
| 2000-05-25 | $10.38 | $22.42 | 381,600 | — | — |
| 2000-05-24 | $10.53 | $22.76 | 720,000 | — | — |
| 2000-05-23 | $10.41 | $22.49 | 450,600 | — | — |
| 2000-05-22 | $10.47 | $22.62 | 482,600 | — | — |
| 2000-05-19 | $10.28 | $22.22 | 525,800 | — | — |
| 2000-05-18 | $10.25 | $22.15 | 371,000 | — | — |
| 2000-05-17 | $10.16 | $21.95 | 440,600 | — | — |
| 2000-05-16 | $10.47 | $22.62 | 349,400 | — | — |
| 2000-05-15 | $10.41 | $22.49 | 458,200 | — | — |
| 2000-05-12 | $10.38 | $22.42 | 340,400 | — | — |
| 2000-05-11 | $10.63 | $22.96 | 500,000 | — | — |
| 2000-05-10 | $10.44 | $22.56 | 892,400 | — | — |
| 2000-05-09 | $10.63 | $22.54 | 5,736,800 | — | — |
| 2000-05-08 | $10.50 | $22.27 | 858,000 | — | — |
| 2000-05-05 | $10.13 | $21.48 | 742,800 | — | — |
| 2000-05-04 | $10.41 | $22.08 | 933,400 | — | — |
| 2000-05-03 | $10.25 | $21.74 | 808,400 | — | — |
| 2000-05-02 | $10.16 | $21.54 | 1,787,800 | — | — |
| 2000-05-01 | $10.75 | $22.80 | 673,400 | — | — |
| 2000-04-28 | $10.69 | $22.67 | 613,600 | — | — |
| 2000-04-27 | $10.91 | $23.14 | 1,040,600 | — | — |
| 2000-04-26 | $11.41 | $24.20 | 617,000 | — | — |
| 2000-04-25 | $11.22 | $23.80 | 800,800 | — | — |
| 2000-04-24 | $10.78 | $22.87 | 592,400 | — | — |
| 2000-04-20 | $10.44 | $22.14 | 1,072,200 | — | — |
| 2000-04-19 | $10.53 | $22.34 | 615,600 | — | — |
| 2000-04-18 | $10.63 | $22.54 | 350,800 | — | — |
| 2000-04-17 | $10.63 | $22.54 | 578,000 | — | — |
| 2000-04-14 | $10.44 | $22.14 | 431,000 | — | — |
| 2000-04-13 | $10.72 | $22.74 | 486,600 | — | — |
| 2000-04-12 | $10.47 | $22.21 | 474,200 | — | — |
| 2000-04-11 | $10.28 | $21.81 | 486,200 | — | — |
| 2000-04-10 | $10.19 | $21.61 | 404,400 | — | — |
| 2000-04-07 | $10.03 | $21.28 | 344,600 | — | — |
| 2000-04-06 | $10.16 | $21.54 | 417,000 | — | — |
| 2000-04-05 | $10.22 | $21.68 | 543,400 | — | — |
| 2000-04-04 | $10.09 | $21.41 | 912,800 | — | — |
| 2000-04-03 | $10.06 | $21.35 | 906,400 | — | — |
| 2000-03-31 | $9.97 | $21.15 | 807,400 | — | — |
| 2000-03-30 | $9.81 | $20.82 | 627,200 | — | — |
| 2000-03-29 | $9.66 | $20.48 | 654,600 | — | — |
| 2000-03-28 | $9.41 | $19.95 | 497,200 | — | — |
| 2000-03-27 | $9.38 | $19.89 | 525,400 | — | — |
| 2000-03-24 | $9.31 | $19.76 | 346,000 | — | — |
| 2000-03-23 | $9.38 | $19.89 | 734,800 | — | — |
| 2000-03-22 | $9.22 | $19.56 | 1,261,600 | — | — |
| 2000-03-21 | $9.56 | $20.29 | 444,200 | — | — |
| 2000-03-20 | $9.50 | $20.15 | 321,000 | — | — |
| 2000-03-17 | $9.50 | $20.15 | 671,000 | — | — |
| 2000-03-16 | $9.59 | $20.35 | 979,000 | — | — |
| 2000-03-15 | $9.00 | $19.09 | 756,800 | — | — |
| 2000-03-14 | $8.66 | $18.36 | 564,600 | — | — |
| 2000-03-13 | $8.59 | $18.23 | 426,800 | — | — |
| 2000-03-10 | $8.56 | $18.16 | 462,200 | — | — |
| 2000-03-09 | $8.59 | $18.23 | 619,400 | — | — |
| 2000-03-08 | $8.41 | $17.83 | 1,244,600 | — | — |
| 2000-03-07 | $8.56 | $18.16 | 887,200 | — | — |
| 2000-03-06 | $8.53 | $18.10 | 860,600 | — | — |
| 2000-03-03 | $8.84 | $18.76 | 528,800 | — | — |
| 2000-03-02 | $8.94 | $18.96 | 524,000 | — | — |
| 2000-03-01 | $8.69 | $18.43 | 515,000 | — | — |
| 2000-02-29 | $8.84 | $18.76 | 747,400 | — | — |
| 2000-02-28 | $8.84 | $18.76 | 1,372,800 | — | — |
| 2000-02-25 | $8.75 | $18.56 | 1,185,600 | — | — |
| 2000-02-24 | $8.81 | $18.69 | 880,600 | — | — |
| 2000-02-23 | $9.22 | $19.56 | 519,000 | — | — |
| 2000-02-22 | $9.28 | $19.69 | 497,400 | — | — |
| 2000-02-18 | $9.34 | $19.82 | 343,800 | — | — |
| 2000-02-17 | $9.44 | $20.02 | 444,400 | — | — |
| 2000-02-16 | $9.44 | $20.02 | 394,800 | — | — |
| 2000-02-15 | $9.44 | $20.02 | 582,000 | — | — |
| 2000-02-14 | $9.50 | $20.15 | 607,800 | — | — |
| 2000-02-11 | $9.44 | $20.02 | 892,200 | — | — |
| 2000-02-10 | $9.66 | $20.48 | 1,075,800 | — | — |
| 2000-02-09 | $10.03 | $20.87 | 5,588,800 | — | — |
| 2000-02-08 | $10.03 | $20.87 | 420,800 | — | — |
| 2000-02-07 | $9.88 | $20.54 | 842,000 | — | — |
| 2000-02-04 | $10.19 | $21.19 | 474,200 | — | — |
| 2000-02-03 | $10.47 | $21.78 | 795,800 | — | — |
| 2000-02-02 | $10.09 | $21.00 | 501,200 | — | — |
| 2000-02-01 | $9.94 | $20.67 | 467,400 | — | — |
| 2000-01-31 | $9.88 | $20.54 | 786,800 | — | — |
| 2000-01-28 | $9.91 | $20.61 | 852,200 | — | — |
| 2000-01-27 | $10.00 | $20.80 | 566,600 | — | — |
| 2000-01-26 | $10.06 | $20.93 | 468,600 | — | — |
| 2000-01-25 | $10.09 | $21.00 | 752,400 | — | — |
| 2000-01-24 | $10.16 | $21.13 | 880,800 | — | — |
| 2000-01-21 | $10.16 | $21.13 | 620,800 | — | — |
| 2000-01-20 | $9.94 | $20.67 | 475,200 | — | — |
| 2000-01-19 | $10.00 | $20.80 | 382,000 | — | — |
| 2000-01-18 | $9.75 | $20.28 | 605,200 | — | — |
| 2000-01-14 | $9.94 | $20.67 | 628,800 | — | — |
| 2000-01-13 | $10.09 | $21.00 | 485,200 | — | — |
| 2000-01-12 | $10.19 | $21.19 | 628,400 | — | — |
| 2000-01-11 | $10.00 | $20.80 | 950,600 | — | — |
| 2000-01-10 | $10.13 | $21.06 | 911,400 | — | — |
| 2000-01-07 | $10.13 | $21.06 | 376,200 | — | — |
| 2000-01-06 | $10.00 | $20.80 | 680,400 | — | — |
| 2000-01-05 | $10.03 | $20.87 | 708,400 | — | — |
| 2000-01-04 | $9.59 | $19.96 | 535,800 | — | — |
| 2000-01-03 | $9.53 | $19.83 | 592,800 | — | — |