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
- 1986-08-21 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 | $13.88 | $15.83 | 24,500 | — | — |
| 2000-12-28 | $13.06 | $14.90 | 20,000 | — | — |
| 2000-12-27 | $13.63 | $15.54 | 25,400 | — | — |
| 2000-12-26 | $13.00 | $14.83 | 8,700 | — | — |
| 2000-12-22 | $13.31 | $15.18 | 47,000 | — | — |
| 2000-12-21 | $12.31 | $14.04 | 41,700 | — | — |
| 2000-12-20 | $11.75 | $13.40 | 58,400 | — | — |
| 2000-12-19 | $12.38 | $14.11 | 21,700 | — | — |
| 2000-12-18 | $12.19 | $13.90 | 43,200 | — | — |
| 2000-12-15 | $12.38 | $14.11 | 27,400 | — | — |
| 2000-12-14 | $11.88 | $13.54 | 7,300 | — | — |
| 2000-12-13 | $12.00 | $13.69 | 53,500 | — | — |
| 2000-12-12 | $12.13 | $13.83 | 32,000 | — | — |
| 2000-12-11 | $12.00 | $13.69 | 9,400 | — | — |
| 2000-12-08 | $11.69 | $13.33 | 11,800 | — | — |
| 2000-12-07 | $10.94 | $12.47 | 21,900 | — | — |
| 2000-12-06 | $11.69 | $13.33 | 15,800 | — | — |
| 2000-12-05 | $12.38 | $14.11 | 52,100 | — | — |
| 2000-12-04 | $11.56 | $13.19 | 27,200 | — | — |
| 2000-12-01 | $11.06 | $12.62 | 66,200 | — | — |
| 2000-11-30 | $10.06 | $11.48 | 22,900 | — | — |
| 2000-11-29 | $10.88 | $12.34 | 29,300 | — | — |
| 2000-11-28 | $10.63 | $12.05 | 7,800 | — | — |
| 2000-11-27 | $10.81 | $12.26 | 18,600 | — | — |
| 2000-11-24 | $11.25 | $12.76 | 15,300 | — | — |
| 2000-11-22 | $11.94 | $13.54 | 10,800 | — | — |
| 2000-11-21 | $12.06 | $13.68 | 26,000 | — | — |
| 2000-11-20 | $12.31 | $13.97 | 3,700 | — | — |
| 2000-11-17 | $12.50 | $14.18 | 21,300 | — | — |
| 2000-11-16 | $12.25 | $13.89 | 12,100 | — | — |
| 2000-11-15 | $12.25 | $13.89 | 9,800 | — | — |
| 2000-11-14 | $12.50 | $14.18 | 7,400 | — | — |
| 2000-11-13 | $12.56 | $14.25 | 14,400 | — | — |
| 2000-11-10 | $11.69 | $13.26 | 24,400 | — | — |
| 2000-11-09 | $11.31 | $12.83 | 18,800 | — | — |
| 2000-11-08 | $11.88 | $13.47 | 9,800 | — | — |
| 2000-11-07 | $12.00 | $13.61 | 24,800 | — | — |
| 2000-11-06 | $11.56 | $13.11 | 10,600 | — | — |
| 2000-11-03 | $11.75 | $13.33 | 29,600 | — | — |
| 2000-11-02 | $11.75 | $13.33 | 25,100 | — | — |
| 2000-11-01 | $11.19 | $12.69 | 3,700 | — | — |
| 2000-10-31 | $11.19 | $12.69 | 59,600 | — | — |
| 2000-10-30 | $10.38 | $11.77 | 19,100 | — | — |
| 2000-10-27 | $10.31 | $11.70 | 9,200 | — | — |
| 2000-10-26 | $10.44 | $11.84 | 9,000 | — | — |
| 2000-10-25 | $10.75 | $12.19 | 21,300 | — | — |
| 2000-10-24 | $10.38 | $11.77 | 26,900 | — | — |
| 2000-10-23 | $10.38 | $11.77 | 11,000 | — | — |
| 2000-10-20 | $10.56 | $11.98 | 15,600 | — | — |
| 2000-10-19 | $10.38 | $11.77 | 29,500 | — | — |
| 2000-10-18 | $10.25 | $11.63 | 26,700 | — | — |
| 2000-10-17 | $10.69 | $12.12 | 19,300 | — | — |
| 2000-10-16 | $11.13 | $12.62 | 19,500 | — | — |
| 2000-10-13 | $11.75 | $13.33 | 27,500 | — | — |
| 2000-10-12 | $11.06 | $12.55 | 47,600 | — | — |
| 2000-10-11 | $11.38 | $12.90 | 28,800 | — | — |
| 2000-10-10 | $9.88 | $11.20 | 35,300 | — | — |
| 2000-10-09 | $10.38 | $11.77 | 12,000 | — | — |
| 2000-10-06 | $10.56 | $11.98 | 16,300 | — | — |
| 2000-10-05 | $10.50 | $11.91 | 25,600 | — | — |
| 2000-10-04 | $9.94 | $11.27 | 14,500 | — | — |
| 2000-10-03 | $9.88 | $11.20 | 27,200 | — | — |
| 2000-10-02 | $9.75 | $11.06 | 30,200 | — | — |
| 2000-09-29 | $10.00 | $11.34 | 41,700 | — | — |
| 2000-09-28 | $10.06 | $11.41 | 148,700 | — | — |
| 2000-09-27 | $9.56 | $10.85 | 26,000 | — | — |
| 2000-09-26 | $10.38 | $11.77 | 9,900 | — | — |
| 2000-09-25 | $10.44 | $11.84 | 17,200 | — | — |
| 2000-09-22 | $10.88 | $12.34 | 9,300 | — | — |
| 2000-09-21 | $11.13 | $12.62 | 21,600 | — | — |
| 2000-09-20 | $11.56 | $13.11 | 5,600 | — | — |
| 2000-09-19 | $11.50 | $13.04 | 13,800 | — | — |
| 2000-09-18 | $11.75 | $13.33 | 23,200 | — | — |
| 2000-09-15 | $11.94 | $13.54 | 133,400 | — | — |
| 2000-09-14 | $11.44 | $12.97 | 38,700 | — | — |
| 2000-09-13 | $11.63 | $13.19 | 33,000 | — | — |
| 2000-09-12 | $11.31 | $12.83 | 13,300 | — | — |
| 2000-09-11 | $11.00 | $12.48 | 21,000 | — | — |
| 2000-09-08 | $11.13 | $12.62 | 5,400 | — | — |
| 2000-09-07 | $10.81 | $12.26 | 18,800 | — | — |
| 2000-09-06 | $10.50 | $11.91 | 10,300 | — | — |
| 2000-09-05 | $10.94 | $12.41 | 18,300 | — | — |
| 2000-09-01 | $11.00 | $12.48 | 12,400 | — | — |
| 2000-08-31 | $11.25 | $12.76 | 115,900 | — | — |
| 2000-08-30 | $10.94 | $12.34 | 18,200 | — | — |
| 2000-08-29 | $11.31 | $12.76 | 19,500 | — | — |
| 2000-08-28 | $12.13 | $13.68 | 96,300 | — | — |
| 2000-08-25 | $12.00 | $13.54 | 159,400 | — | — |
| 2000-08-24 | $12.00 | $13.54 | 3,200 | — | — |
| 2000-08-23 | $12.00 | $13.54 | 23,300 | — | — |
| 2000-08-22 | $12.00 | $13.54 | 54,800 | — | — |
| 2000-08-21 | $11.75 | $13.25 | 22,900 | — | — |
| 2000-08-18 | $11.50 | $12.97 | 14,000 | — | — |
| 2000-08-17 | $11.31 | $12.76 | 6,600 | — | — |
| 2000-08-16 | $11.25 | $12.69 | 8,800 | — | — |
| 2000-08-15 | $11.19 | $12.62 | 22,400 | — | — |
| 2000-08-14 | $11.00 | $12.41 | 10,400 | — | — |
| 2000-08-11 | $10.94 | $12.34 | 7,200 | — | — |
| 2000-08-10 | $11.00 | $12.41 | 6,100 | — | — |
| 2000-08-09 | $11.25 | $12.69 | 15,900 | — | — |
| 2000-08-08 | $11.25 | $12.69 | 8,900 | — | — |
| 2000-08-07 | $11.13 | $12.55 | 100,300 | — | — |
| 2000-08-04 | $9.75 | $11.00 | 83,200 | — | — |
| 2000-08-03 | $10.25 | $11.56 | 16,700 | — | — |
| 2000-08-02 | $10.63 | $11.99 | 26,600 | — | — |
| 2000-08-01 | $11.75 | $13.25 | 6,000 | — | — |
| 2000-07-31 | $11.88 | $13.40 | 307,100 | — | — |
| 2000-07-28 | $12.00 | $13.54 | 16,900 | — | — |
| 2000-07-27 | $11.38 | $12.83 | 95,000 | — | — |
| 2000-07-26 | $11.25 | $12.69 | 26,100 | — | — |
| 2000-07-25 | $11.38 | $12.83 | 80,300 | — | — |
| 2000-07-24 | $11.56 | $13.04 | 25,400 | — | — |
| 2000-07-21 | $12.38 | $13.96 | 15,900 | — | — |
| 2000-07-20 | $12.25 | $13.82 | 9,600 | — | — |
| 2000-07-19 | $12.50 | $14.10 | 24,900 | — | — |
| 2000-07-18 | $12.69 | $14.31 | 5,500 | — | — |
| 2000-07-17 | $12.75 | $14.38 | 12,700 | — | — |
| 2000-07-14 | $12.94 | $14.59 | 6,100 | — | — |
| 2000-07-13 | $13.00 | $14.66 | 34,700 | — | — |
| 2000-07-12 | $13.00 | $14.66 | 34,000 | — | — |
| 2000-07-11 | $13.00 | $14.66 | 13,400 | — | — |
| 2000-07-10 | $12.31 | $13.89 | 18,800 | — | — |
| 2000-07-07 | $12.44 | $14.03 | 5,000 | — | — |
| 2000-07-06 | $12.50 | $14.10 | 19,300 | — | — |
| 2000-07-05 | $12.44 | $14.03 | 14,100 | — | — |
| 2000-07-03 | $12.50 | $14.10 | 18,700 | — | — |
| 2000-06-30 | $12.63 | $14.24 | 39,800 | — | — |
| 2000-06-29 | $12.00 | $13.54 | 40,200 | — | — |
| 2000-06-28 | $12.50 | $14.10 | 42,100 | — | — |
| 2000-06-27 | $12.00 | $13.54 | 8,500 | — | — |
| 2000-06-26 | $11.94 | $13.47 | 61,700 | — | — |
| 2000-06-23 | $11.50 | $12.97 | 9,000 | — | — |
| 2000-06-22 | $11.88 | $13.40 | 10,300 | — | — |
| 2000-06-21 | $12.19 | $13.75 | 2,800 | — | — |
| 2000-06-20 | $12.31 | $13.89 | 307,600 | — | — |
| 2000-06-19 | $11.88 | $13.40 | 44,600 | — | — |
| 2000-06-16 | $11.69 | $13.18 | 46,200 | — | — |
| 2000-06-15 | $11.50 | $12.97 | 26,600 | — | — |
| 2000-06-14 | $11.06 | $12.48 | 23,000 | — | — |
| 2000-06-13 | $11.00 | $12.41 | 26,200 | — | — |
| 2000-06-12 | $10.94 | $12.34 | 154,300 | — | — |
| 2000-06-09 | $10.81 | $12.20 | 27,100 | — | — |
| 2000-06-08 | $10.50 | $11.84 | 22,900 | — | — |
| 2000-06-07 | $10.69 | $12.06 | 29,600 | — | — |
| 2000-06-06 | $10.50 | $11.84 | 26,500 | — | — |
| 2000-06-05 | $10.81 | $12.20 | 33,600 | — | — |
| 2000-06-02 | $11.25 | $12.69 | 66,400 | — | — |
| 2000-06-01 | $11.56 | $13.04 | 10,300 | — | — |
| 2000-05-31 | $11.38 | $12.83 | 83,200 | — | — |
| 2000-05-30 | $12.25 | $13.82 | 31,300 | — | — |
| 2000-05-26 | $12.00 | $13.54 | 5,700 | — | — |
| 2000-05-25 | $12.00 | $13.54 | 273,300 | — | — |
| 2000-05-24 | $11.50 | $12.97 | 39,600 | — | — |
| 2000-05-23 | $11.88 | $13.33 | 37,000 | — | — |
| 2000-05-22 | $12.25 | $13.75 | 30,600 | — | — |
| 2000-05-19 | $11.69 | $13.12 | 16,200 | — | — |
| 2000-05-18 | $11.94 | $13.40 | 45,700 | — | — |
| 2000-05-17 | $12.00 | $13.47 | 15,700 | — | — |
| 2000-05-16 | $12.38 | $13.89 | 27,800 | — | — |
| 2000-05-15 | $12.44 | $13.96 | 24,900 | — | — |
| 2000-05-12 | $12.00 | $13.47 | 99,100 | — | — |
| 2000-05-11 | $12.38 | $13.89 | 10,400 | — | — |
| 2000-05-10 | $12.06 | $13.54 | 38,400 | — | — |
| 2000-05-09 | $12.19 | $13.68 | 65,600 | — | — |
| 2000-05-08 | $12.31 | $13.82 | 13,100 | — | — |
| 2000-05-05 | $12.44 | $13.96 | 14,300 | — | — |
| 2000-05-04 | $12.44 | $13.96 | 14,900 | — | — |
| 2000-05-03 | $12.38 | $13.89 | 18,600 | — | — |
| 2000-05-02 | $12.19 | $13.68 | 66,400 | — | — |
| 2000-05-01 | $12.81 | $14.38 | 33,600 | — | — |
| 2000-04-28 | $13.38 | $15.01 | 24,000 | — | — |
| 2000-04-27 | $13.13 | $14.73 | 13,000 | — | — |
| 2000-04-26 | $12.63 | $14.17 | 47,600 | — | — |
| 2000-04-25 | $12.81 | $14.38 | 54,700 | — | — |
| 2000-04-24 | $12.88 | $14.45 | 27,100 | — | — |
| 2000-04-20 | $12.56 | $14.10 | 46,900 | — | — |
| 2000-04-19 | $12.63 | $14.17 | 29,800 | — | — |
| 2000-04-18 | $11.88 | $13.33 | 41,600 | — | — |
| 2000-04-17 | $12.88 | $14.45 | 16,600 | — | — |
| 2000-04-14 | $12.63 | $14.17 | 63,500 | — | — |
| 2000-04-13 | $12.81 | $14.38 | 82,800 | — | — |
| 2000-04-12 | $12.63 | $14.17 | 85,400 | — | — |
| 2000-04-11 | $12.88 | $14.45 | 28,100 | — | — |
| 2000-04-10 | $12.88 | $14.45 | 23,800 | — | — |
| 2000-04-07 | $13.06 | $14.66 | 64,300 | — | — |
| 2000-04-06 | $12.88 | $14.45 | 19,500 | — | — |
| 2000-04-05 | $12.69 | $14.24 | 60,400 | — | — |
| 2000-04-04 | $12.94 | $14.52 | 140,000 | — | — |
| 2000-04-03 | $12.38 | $13.89 | 35,300 | — | — |
| 2000-03-31 | $12.38 | $13.89 | 75,400 | — | — |
| 2000-03-30 | $12.69 | $14.24 | 15,500 | — | — |
| 2000-03-29 | $12.63 | $14.17 | 32,400 | — | — |
| 2000-03-28 | $12.88 | $14.45 | 63,600 | — | — |
| 2000-03-27 | $13.13 | $14.73 | 19,300 | — | — |
| 2000-03-24 | $13.19 | $14.80 | 60,600 | — | — |
| 2000-03-23 | $13.31 | $14.94 | 70,300 | — | — |
| 2000-03-22 | $13.44 | $15.08 | 7,700 | — | — |
| 2000-03-21 | $13.75 | $15.43 | 19,400 | — | — |
| 2000-03-20 | $13.44 | $15.08 | 23,400 | — | — |
| 2000-03-17 | $13.81 | $15.50 | 95,100 | — | — |
| 2000-03-16 | $13.75 | $15.43 | 55,100 | — | — |
| 2000-03-15 | $13.63 | $15.29 | 57,300 | — | — |
| 2000-03-14 | $13.69 | $15.36 | 35,700 | — | — |
| 2000-03-13 | $13.75 | $15.43 | 8,600 | — | — |
| 2000-03-10 | $13.94 | $15.64 | 23,400 | — | — |
| 2000-03-09 | $13.94 | $15.64 | 15,700 | — | — |
| 2000-03-08 | $13.88 | $15.57 | 36,100 | — | — |
| 2000-03-07 | $13.81 | $15.50 | 64,200 | — | — |
| 2000-03-06 | $13.88 | $15.57 | 26,900 | — | — |
| 2000-03-03 | $13.88 | $15.57 | 5,200 | — | — |
| 2000-03-02 | $14.13 | $15.85 | 3,900 | — | — |
| 2000-03-01 | $14.25 | $15.99 | 60,100 | — | — |
| 2000-02-29 | $14.50 | $16.18 | 51,600 | — | — |
| 2000-02-28 | $13.81 | $15.41 | 39,300 | — | — |
| 2000-02-25 | $13.88 | $15.48 | 22,100 | — | — |
| 2000-02-24 | $14.00 | $15.62 | 14,900 | — | — |
| 2000-02-23 | $13.81 | $15.41 | 23,000 | — | — |
| 2000-02-22 | $13.31 | $14.85 | 21,400 | — | — |
| 2000-02-18 | $13.44 | $14.99 | 10,900 | — | — |
| 2000-02-17 | $13.63 | $15.20 | 59,500 | — | — |
| 2000-02-16 | $13.38 | $14.92 | 40,500 | — | — |
| 2000-02-15 | $13.38 | $14.92 | 33,500 | — | — |
| 2000-02-14 | $13.75 | $15.34 | 58,300 | — | — |
| 2000-02-11 | $13.94 | $15.55 | 42,400 | — | — |
| 2000-02-10 | $13.75 | $15.34 | 73,400 | — | — |
| 2000-02-09 | $14.31 | $15.97 | 47,300 | — | — |
| 2000-02-08 | $14.25 | $15.90 | 37,500 | — | — |
| 2000-02-07 | $14.63 | $16.31 | 25,900 | — | — |
| 2000-02-04 | $14.75 | $16.45 | 17,500 | — | — |
| 2000-02-03 | $14.88 | $16.59 | 43,200 | — | — |
| 2000-02-02 | $14.81 | $16.52 | 50,700 | — | — |
| 2000-02-01 | $14.69 | $16.38 | 186,000 | — | — |
| 2000-01-31 | $15.13 | $16.87 | 21,800 | — | — |
| 2000-01-28 | $15.06 | $16.80 | 24,500 | — | — |
| 2000-01-27 | $15.00 | $16.73 | 50,400 | — | — |
| 2000-01-26 | $15.06 | $16.80 | 11,900 | — | — |
| 2000-01-25 | $15.00 | $16.73 | 56,100 | — | — |
| 2000-01-24 | $15.06 | $16.80 | 36,300 | — | — |
| 2000-01-21 | $15.44 | $17.22 | 60,000 | — | — |
| 2000-01-20 | $15.50 | $17.29 | 87,700 | — | — |
| 2000-01-19 | $14.31 | $15.97 | 23,500 | — | — |
| 2000-01-18 | $14.13 | $15.76 | 47,400 | — | — |
| 2000-01-14 | $14.13 | $15.76 | 58,000 | — | — |
| 2000-01-13 | $13.50 | $15.06 | 100,700 | — | — |
| 2000-01-12 | $13.50 | $15.06 | 80,500 | — | — |
| 2000-01-11 | $13.56 | $15.13 | 37,700 | — | — |
| 2000-01-10 | $13.88 | $15.48 | 34,300 | — | — |
| 2000-01-07 | $14.00 | $15.62 | 23,500 | — | — |
| 2000-01-06 | $14.31 | $15.97 | 25,400 | — | — |
| 2000-01-05 | $14.19 | $15.83 | 17,800 | — | — |
| 2000-01-04 | $14.31 | $15.97 | 8,600 | — | — |
| 2000-01-03 | $14.31 | $15.97 | 15,600 | — | — |