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
- 1987-08-12 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 | $13.04 | $13.73 | 2,157,000 | — | — |
| 2000-12-28 | $14.21 | $14.96 | 1,548,600 | — | — |
| 2000-12-27 | $13.50 | $14.21 | 1,246,500 | — | — |
| 2000-12-26 | $12.73 | $13.40 | 289,500 | — | — |
| 2000-12-22 | $12.75 | $13.40 | 431,100 | — | — |
| 2000-12-21 | $12.27 | $12.89 | 1,025,400 | — | — |
| 2000-12-20 | $12.35 | $12.98 | 1,044,000 | — | — |
| 2000-12-19 | $13.00 | $13.66 | 1,678,800 | — | — |
| 2000-12-18 | $12.67 | $13.31 | 860,100 | — | — |
| 2000-12-15 | $12.42 | $13.05 | 1,152,600 | — | — |
| 2000-12-14 | $12.29 | $12.92 | 451,200 | — | — |
| 2000-12-13 | $12.48 | $13.11 | 554,100 | — | — |
| 2000-12-12 | $12.29 | $12.92 | 744,600 | — | — |
| 2000-12-11 | $12.52 | $13.16 | 552,000 | — | — |
| 2000-12-08 | $12.69 | $13.33 | 1,110,300 | — | — |
| 2000-12-07 | $12.23 | $12.85 | 625,200 | — | — |
| 2000-12-06 | $12.56 | $13.20 | 1,251,900 | — | — |
| 2000-12-05 | $11.90 | $12.50 | 1,392,300 | — | — |
| 2000-12-04 | $12.67 | $13.31 | 1,704,900 | — | — |
| 2000-12-01 | $12.60 | $13.25 | 2,491,800 | — | — |
| 2000-11-30 | $12.06 | $12.68 | 4,001,700 | — | — |
| 2000-11-29 | $11.65 | $12.24 | 1,145,100 | — | — |
| 2000-11-28 | $11.38 | $11.95 | 483,300 | — | — |
| 2000-11-27 | $11.67 | $12.26 | 541,500 | — | — |
| 2000-11-24 | $11.85 | $12.46 | 453,900 | — | — |
| 2000-11-22 | $11.83 | $12.44 | 472,800 | — | — |
| 2000-11-21 | $11.69 | $12.28 | 844,500 | — | — |
| 2000-11-20 | $11.50 | $12.08 | 439,800 | — | — |
| 2000-11-17 | $11.40 | $11.98 | 213,000 | — | — |
| 2000-11-16 | $11.33 | $11.91 | 516,300 | — | — |
| 2000-11-15 | $11.63 | $12.22 | 381,000 | — | — |
| 2000-11-14 | $11.67 | $12.26 | 230,700 | — | — |
| 2000-11-13 | $11.26 | $11.83 | 329,700 | — | — |
| 2000-11-10 | $11.71 | $12.30 | 661,200 | — | — |
| 2000-11-09 | $12.10 | $12.72 | 804,900 | — | — |
| 2000-11-08 | $12.10 | $12.72 | 474,300 | — | — |
| 2000-11-07 | $12.06 | $12.68 | 1,218,300 | — | — |
| 2000-11-06 | $11.92 | $12.52 | 693,300 | — | — |
| 2000-11-03 | $11.71 | $12.30 | 873,300 | — | — |
| 2000-11-02 | $11.69 | $12.28 | 1,188,000 | — | — |
| 2000-11-01 | $11.60 | $12.19 | 812,100 | — | — |
| 2000-10-31 | $11.56 | $12.15 | 1,100,100 | — | — |
| 2000-10-30 | $11.94 | $12.54 | 269,100 | — | — |
| 2000-10-27 | $12.06 | $12.68 | 1,840,200 | — | — |
| 2000-10-26 | $11.94 | $12.54 | 625,200 | — | — |
| 2000-10-25 | $11.96 | $12.57 | 678,300 | — | — |
| 2000-10-24 | $11.42 | $12.00 | 242,100 | — | — |
| 2000-10-23 | $11.65 | $12.24 | 901,200 | — | — |
| 2000-10-20 | $11.69 | $12.28 | 1,121,700 | — | — |
| 2000-10-19 | $10.94 | $11.50 | 393,600 | — | — |
| 2000-10-18 | $10.92 | $11.47 | 407,400 | — | — |
| 2000-10-17 | $11.13 | $11.69 | 1,294,500 | — | — |
| 2000-10-16 | $10.56 | $11.10 | 1,948,800 | — | — |
| 2000-10-13 | $10.48 | $11.01 | 830,400 | — | — |
| 2000-10-12 | $10.96 | $11.52 | 543,600 | — | — |
| 2000-10-11 | $10.96 | $11.52 | 362,400 | — | — |
| 2000-10-10 | $11.17 | $11.73 | 824,700 | — | — |
| 2000-10-09 | $11.46 | $12.04 | 216,900 | — | — |
| 2000-10-06 | $11.27 | $11.84 | 836,100 | — | — |
| 2000-10-05 | $11.73 | $12.33 | 386,100 | — | — |
| 2000-10-04 | $11.52 | $12.11 | 820,200 | — | — |
| 2000-10-03 | $11.65 | $12.24 | 447,600 | — | — |
| 2000-10-02 | $11.63 | $12.22 | 434,100 | — | — |
| 2000-09-29 | $11.65 | $12.24 | 654,300 | — | — |
| 2000-09-28 | $11.68 | $12.28 | 783,300 | — | — |
| 2000-09-27 | $11.69 | $12.28 | 436,200 | — | — |
| 2000-09-26 | $11.69 | $12.28 | 1,309,500 | — | — |
| 2000-09-25 | $11.69 | $12.28 | 3,094,500 | — | — |
| 2000-09-22 | $11.92 | $12.52 | 412,200 | — | — |
| 2000-09-21 | $12.04 | $12.65 | 775,200 | — | — |
| 2000-09-20 | $11.85 | $12.44 | 312,600 | — | — |
| 2000-09-19 | $11.81 | $12.39 | 870,900 | — | — |
| 2000-09-18 | $11.48 | $12.05 | 472,800 | — | — |
| 2000-09-15 | $11.54 | $12.11 | 526,500 | — | — |
| 2000-09-14 | $11.67 | $12.24 | 109,500 | — | — |
| 2000-09-13 | $11.47 | $12.03 | 299,100 | — | — |
| 2000-09-12 | $11.38 | $11.93 | 481,800 | — | — |
| 2000-09-11 | $11.90 | $12.48 | 865,200 | — | — |
| 2000-09-08 | $12.17 | $12.76 | 962,700 | — | — |
| 2000-09-07 | $11.46 | $12.02 | 1,242,600 | — | — |
| 2000-09-06 | $11.50 | $12.06 | 846,000 | — | — |
| 2000-09-05 | $11.23 | $11.78 | 375,900 | — | — |
| 2000-09-01 | $11.69 | $12.26 | 657,600 | — | — |
| 2000-08-31 | $11.13 | $11.67 | 1,652,100 | — | — |
| 2000-08-30 | $10.88 | $11.41 | 1,675,800 | — | — |
| 2000-08-29 | $11.27 | $11.82 | 979,800 | — | — |
| 2000-08-28 | $11.35 | $11.91 | 1,237,200 | — | — |
| 2000-08-25 | $11.46 | $12.02 | 1,290,300 | — | — |
| 2000-08-24 | $12.06 | $12.65 | 654,900 | — | — |
| 2000-08-23 | $11.86 | $12.45 | 739,500 | — | — |
| 2000-08-22 | $12.17 | $12.76 | 676,800 | — | — |
| 2000-08-21 | $12.33 | $12.94 | 836,400 | — | — |
| 2000-08-18 | $12.04 | $12.63 | 220,500 | — | — |
| 2000-08-17 | $11.92 | $12.50 | 1,564,500 | — | — |
| 2000-08-16 | $11.83 | $12.41 | 619,500 | — | — |
| 2000-08-15 | $11.83 | $12.41 | 936,900 | — | — |
| 2000-08-14 | $11.75 | $12.33 | 1,190,400 | — | — |
| 2000-08-11 | $11.83 | $12.41 | 1,163,400 | — | — |
| 2000-08-10 | $11.92 | $12.50 | 821,400 | — | — |
| 2000-08-09 | $12.00 | $12.59 | 490,800 | — | — |
| 2000-08-08 | $12.24 | $12.84 | 1,468,200 | — | — |
| 2000-08-07 | $12.21 | $12.81 | 1,489,800 | — | — |
| 2000-08-04 | $12.27 | $12.87 | 2,744,400 | — | — |
| 2000-08-03 | $11.75 | $12.33 | 807,300 | — | — |
| 2000-08-02 | $11.81 | $12.39 | 1,919,100 | — | — |
| 2000-08-01 | $11.52 | $12.09 | 1,431,000 | — | — |
| 2000-07-31 | $11.27 | $11.82 | 1,314,900 | — | — |
| 2000-07-28 | $11.33 | $11.89 | 438,000 | — | — |
| 2000-07-27 | $11.33 | $11.89 | 1,314,600 | — | — |
| 2000-07-26 | $11.06 | $11.60 | 704,700 | — | — |
| 2000-07-25 | $11.02 | $11.56 | 1,798,800 | — | — |
| 2000-07-24 | $11.00 | $11.54 | 821,400 | — | — |
| 2000-07-21 | $11.00 | $11.54 | 1,212,000 | — | — |
| 2000-07-20 | $10.71 | $11.23 | 465,900 | — | — |
| 2000-07-19 | $10.65 | $11.17 | 411,900 | — | — |
| 2000-07-18 | $10.81 | $11.34 | 314,100 | — | — |
| 2000-07-17 | $10.90 | $11.43 | 580,800 | — | — |
| 2000-07-14 | $10.64 | $11.16 | 1,801,500 | — | — |
| 2000-07-13 | $10.83 | $11.36 | 644,100 | — | — |
| 2000-07-12 | $11.06 | $11.60 | 1,256,400 | — | — |
| 2000-07-11 | $11.02 | $11.56 | 1,384,200 | — | — |
| 2000-07-10 | $11.06 | $11.60 | 975,600 | — | — |
| 2000-07-07 | $10.50 | $11.01 | 496,200 | — | — |
| 2000-07-06 | $10.38 | $10.88 | 617,100 | — | — |
| 2000-07-05 | $9.94 | $10.42 | 494,400 | — | — |
| 2000-07-03 | $10.08 | $10.58 | 323,700 | — | — |
| 2000-06-30 | $10.27 | $10.77 | 2,000,700 | — | — |
| 2000-06-29 | $10.60 | $11.12 | 513,000 | — | — |
| 2000-06-28 | $10.46 | $10.97 | 735,600 | — | — |
| 2000-06-27 | $9.94 | $10.42 | 3,701,100 | — | — |
| 2000-06-26 | $10.33 | $10.84 | 1,331,400 | — | — |
| 2000-06-23 | $10.46 | $10.97 | 799,500 | — | — |
| 2000-06-22 | $10.56 | $11.08 | 1,234,200 | — | — |
| 2000-06-21 | $10.54 | $11.04 | 306,300 | — | — |
| 2000-06-20 | $10.56 | $11.06 | 234,900 | — | — |
| 2000-06-19 | $10.58 | $11.08 | 615,900 | — | — |
| 2000-06-16 | $10.35 | $10.83 | 850,200 | — | — |
| 2000-06-15 | $10.44 | $10.93 | 681,300 | — | — |
| 2000-06-14 | $10.33 | $10.82 | 504,600 | — | — |
| 2000-06-13 | $10.31 | $10.80 | 290,100 | — | — |
| 2000-06-12 | $10.29 | $10.77 | 639,000 | — | — |
| 2000-06-09 | $10.35 | $10.84 | 311,400 | — | — |
| 2000-06-08 | $10.35 | $10.84 | 522,000 | — | — |
| 2000-06-07 | $10.21 | $10.69 | 629,400 | — | — |
| 2000-06-06 | $10.40 | $10.88 | 493,200 | — | — |
| 2000-06-05 | $10.31 | $10.80 | 567,600 | — | — |
| 2000-06-02 | $10.29 | $10.77 | 956,100 | — | — |
| 2000-06-01 | $10.27 | $10.75 | 753,900 | — | — |
| 2000-05-31 | $10.23 | $10.71 | 594,000 | — | — |
| 2000-05-30 | $10.44 | $10.93 | 1,296,300 | — | — |
| 2000-05-26 | $10.44 | $10.93 | 217,800 | — | — |
| 2000-05-25 | $10.35 | $10.84 | 651,900 | — | — |
| 2000-05-24 | $10.25 | $10.73 | 381,600 | — | — |
| 2000-05-23 | $10.17 | $10.64 | 519,300 | — | — |
| 2000-05-22 | $10.00 | $10.47 | 754,200 | — | — |
| 2000-05-19 | $10.42 | $10.91 | 839,400 | — | — |
| 2000-05-18 | $10.38 | $10.86 | 726,300 | — | — |
| 2000-05-17 | $10.60 | $11.10 | 774,000 | — | — |
| 2000-05-16 | $10.58 | $11.08 | 911,100 | — | — |
| 2000-05-15 | $10.88 | $11.39 | 1,012,200 | — | — |
| 2000-05-12 | $9.96 | $10.43 | 516,300 | — | — |
| 2000-05-11 | $10.17 | $10.64 | 683,100 | — | — |
| 2000-05-10 | $10.02 | $10.49 | 345,300 | — | — |
| 2000-05-09 | $10.15 | $10.62 | 750,900 | — | — |
| 2000-05-08 | $10.17 | $10.64 | 822,900 | — | — |
| 2000-05-05 | $9.98 | $10.45 | 594,600 | — | — |
| 2000-05-04 | $9.84 | $10.30 | 1,190,700 | — | — |
| 2000-05-03 | $9.42 | $9.86 | 492,900 | — | — |
| 2000-05-02 | $9.60 | $10.05 | 655,200 | — | — |
| 2000-05-01 | $9.67 | $10.12 | 1,041,600 | — | — |
| 2000-04-28 | $9.69 | $10.14 | 333,900 | — | — |
| 2000-04-27 | $9.85 | $10.32 | 889,800 | — | — |
| 2000-04-26 | $9.67 | $10.12 | 933,300 | — | — |
| 2000-04-25 | $9.73 | $10.19 | 795,900 | — | — |
| 2000-04-24 | $9.33 | $9.77 | 278,100 | — | — |
| 2000-04-20 | $9.57 | $10.02 | 462,300 | — | — |
| 2000-04-19 | $9.02 | $9.44 | 1,112,100 | — | — |
| 2000-04-18 | $9.42 | $9.86 | 638,100 | — | — |
| 2000-04-17 | $9.17 | $9.60 | 504,600 | — | — |
| 2000-04-14 | $9.00 | $9.42 | 1,141,500 | — | — |
| 2000-04-13 | $9.42 | $9.86 | 605,700 | — | — |
| 2000-04-12 | $9.46 | $9.90 | 586,500 | — | — |
| 2000-04-11 | $9.15 | $9.57 | 581,400 | — | — |
| 2000-04-10 | $9.13 | $9.55 | 489,600 | — | — |
| 2000-04-07 | $9.27 | $9.71 | 425,100 | — | — |
| 2000-04-06 | $9.20 | $9.63 | 825,300 | — | — |
| 2000-04-05 | $9.17 | $9.60 | 749,700 | — | — |
| 2000-04-04 | $9.15 | $9.57 | 837,900 | — | — |
| 2000-04-03 | $9.13 | $9.55 | 452,700 | — | — |
| 2000-03-31 | $9.46 | $9.90 | 2,643,600 | — | — |
| 2000-03-30 | $9.02 | $9.44 | 1,941,600 | — | — |
| 2000-03-29 | $9.17 | $9.60 | 653,100 | — | — |
| 2000-03-28 | $9.46 | $9.88 | 1,204,800 | — | — |
| 2000-03-27 | $9.08 | $9.49 | 462,000 | — | — |
| 2000-03-24 | $8.92 | $9.31 | 311,100 | — | — |
| 2000-03-23 | $9.08 | $9.49 | 859,800 | — | — |
| 2000-03-22 | $9.19 | $9.60 | 443,400 | — | — |
| 2000-03-21 | $9.31 | $9.73 | 582,900 | — | — |
| 2000-03-20 | $9.19 | $9.60 | 842,700 | — | — |
| 2000-03-17 | $8.90 | $9.29 | 621,900 | — | — |
| 2000-03-16 | $9.00 | $9.40 | 822,600 | — | — |
| 2000-03-15 | $8.71 | $9.10 | 675,900 | — | — |
| 2000-03-14 | $8.36 | $8.74 | 1,437,900 | — | — |
| 2000-03-13 | $8.32 | $8.69 | 847,500 | — | — |
| 2000-03-10 | $8.44 | $8.81 | 799,200 | — | — |
| 2000-03-09 | $8.52 | $8.90 | 777,900 | — | — |
| 2000-03-08 | $8.29 | $8.66 | 1,425,600 | — | — |
| 2000-03-07 | $8.42 | $8.79 | 2,130,900 | — | — |
| 2000-03-06 | $8.42 | $8.79 | 1,859,400 | — | — |
| 2000-03-03 | $8.63 | $9.01 | 491,100 | — | — |
| 2000-03-02 | $8.54 | $8.92 | 1,179,300 | — | — |
| 2000-03-01 | $8.60 | $8.99 | 814,500 | — | — |
| 2000-02-29 | $8.54 | $8.92 | 971,700 | — | — |
| 2000-02-28 | $8.39 | $8.76 | 849,600 | — | — |
| 2000-02-25 | $8.50 | $8.88 | 879,900 | — | — |
| 2000-02-24 | $8.40 | $8.77 | 1,198,500 | — | — |
| 2000-02-23 | $8.56 | $8.94 | 765,300 | — | — |
| 2000-02-22 | $8.42 | $8.79 | 656,100 | — | — |
| 2000-02-18 | $8.33 | $8.70 | 1,114,200 | — | — |
| 2000-02-17 | $8.32 | $8.69 | 953,100 | — | — |
| 2000-02-16 | $8.46 | $8.84 | 1,548,600 | — | — |
| 2000-02-15 | $8.29 | $8.66 | 1,576,200 | — | — |
| 2000-02-14 | $8.35 | $8.73 | 753,600 | — | — |
| 2000-02-11 | $8.46 | $8.84 | 1,032,300 | — | — |
| 2000-02-10 | $8.54 | $8.92 | 1,025,700 | — | — |
| 2000-02-09 | $8.71 | $9.10 | 1,130,100 | — | — |
| 2000-02-08 | $8.81 | $9.21 | 421,800 | — | — |
| 2000-02-07 | $8.83 | $9.23 | 1,508,400 | — | — |
| 2000-02-04 | $8.77 | $9.16 | 1,044,000 | — | — |
| 2000-02-03 | $8.65 | $9.03 | 2,058,900 | — | — |
| 2000-02-02 | $8.60 | $8.99 | 1,298,700 | — | — |
| 2000-02-01 | $8.33 | $8.70 | 2,767,200 | — | — |
| 2000-01-31 | $8.25 | $8.62 | 1,355,400 | — | — |
| 2000-01-28 | $8.27 | $8.64 | 907,800 | — | — |
| 2000-01-27 | $8.15 | $8.51 | 715,200 | — | — |
| 2000-01-26 | $8.13 | $8.49 | 594,600 | — | — |
| 2000-01-25 | $8.04 | $8.40 | 1,480,200 | — | — |
| 2000-01-24 | $8.13 | $8.49 | 1,599,900 | — | — |
| 2000-01-21 | $7.96 | $8.32 | 1,942,800 | — | — |
| 2000-01-20 | $7.77 | $8.12 | 1,163,400 | — | — |
| 2000-01-19 | $8.00 | $8.36 | 622,200 | — | — |
| 2000-01-18 | $8.04 | $8.40 | 540,000 | — | — |
| 2000-01-14 | $8.21 | $8.57 | 1,164,000 | — | — |
| 2000-01-13 | $8.31 | $8.68 | 847,800 | — | — |
| 2000-01-12 | $7.97 | $8.32 | 1,068,600 | — | — |
| 2000-01-11 | $8.15 | $8.51 | 581,700 | — | — |
| 2000-01-10 | $8.15 | $8.51 | 613,200 | — | — |
| 2000-01-07 | $7.96 | $8.31 | 1,401,000 | — | — |
| 2000-01-06 | $7.98 | $8.33 | 534,300 | — | — |
| 2000-01-05 | $7.97 | $8.32 | 1,188,000 | — | — |
| 2000-01-04 | $7.83 | $8.18 | 317,700 | — | — |
| 2000-01-03 | $7.83 | $8.18 | 582,300 | — | — |