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
- 1994-04-15 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 | $13.75 | $27.62 | 20,500 | — | — |
| 2000-12-28 | $13.88 | $27.87 | 18,300 | — | — |
| 2000-12-27 | $13.63 | $27.37 | 14,900 | — | — |
| 2000-12-26 | $13.69 | $27.50 | 16,400 | — | — |
| 2000-12-22 | $13.88 | $27.87 | 10,700 | — | — |
| 2000-12-21 | $13.75 | $27.62 | 12,400 | — | — |
| 2000-12-20 | $14.13 | $28.38 | 33,400 | — | — |
| 2000-12-19 | $14.50 | $28.20 | 5,200 | — | — |
| 2000-12-18 | $14.25 | $27.72 | 11,900 | — | — |
| 2000-12-15 | $14.50 | $28.20 | 10,100 | — | — |
| 2000-12-14 | $14.44 | $28.08 | 8,200 | — | — |
| 2000-12-13 | $14.50 | $28.20 | 8,700 | — | — |
| 2000-12-12 | $14.50 | $28.20 | 0 | — | — |
| 2000-12-11 | $14.50 | $28.20 | 4,500 | — | — |
| 2000-12-08 | $14.06 | $27.35 | 8,400 | — | — |
| 2000-12-07 | $14.25 | $27.72 | 5,100 | — | — |
| 2000-12-06 | $14.13 | $27.48 | 6,200 | — | — |
| 2000-12-05 | $14.13 | $27.48 | 5,300 | — | — |
| 2000-12-04 | $14.13 | $27.48 | 4,900 | — | — |
| 2000-12-01 | $14.00 | $27.23 | 15,900 | — | — |
| 2000-11-30 | $14.00 | $27.23 | 8,100 | — | — |
| 2000-11-29 | $14.13 | $27.48 | 10,700 | — | — |
| 2000-11-28 | $14.00 | $27.23 | 7,000 | — | — |
| 2000-11-27 | $14.00 | $27.23 | 21,400 | — | — |
| 2000-11-24 | $14.19 | $27.60 | 6,400 | — | — |
| 2000-11-22 | $14.00 | $27.23 | 5,600 | — | — |
| 2000-11-21 | $13.94 | $27.11 | 5,400 | — | — |
| 2000-11-20 | $14.31 | $27.84 | 3,000 | — | — |
| 2000-11-17 | $14.50 | $28.20 | 2,800 | — | — |
| 2000-11-16 | $14.31 | $27.84 | 1,100 | — | — |
| 2000-11-15 | $14.00 | $27.23 | 10,200 | — | — |
| 2000-11-14 | $14.19 | $27.60 | 3,400 | — | — |
| 2000-11-13 | $14.00 | $27.23 | 11,300 | — | — |
| 2000-11-10 | $14.19 | $27.60 | 1,600 | — | — |
| 2000-11-09 | $14.06 | $27.35 | 2,500 | — | — |
| 2000-11-08 | $13.94 | $27.11 | 1,600 | — | — |
| 2000-11-07 | $14.00 | $27.23 | 5,700 | — | — |
| 2000-11-06 | $14.19 | $27.60 | 8,900 | — | — |
| 2000-11-03 | $14.06 | $27.35 | 25,800 | — | — |
| 2000-11-02 | $14.13 | $27.48 | 10,600 | — | — |
| 2000-11-01 | $14.00 | $27.23 | 9,000 | — | — |
| 2000-10-31 | $14.06 | $27.35 | 6,200 | — | — |
| 2000-10-30 | $14.25 | $27.72 | 12,800 | — | — |
| 2000-10-27 | $14.25 | $27.72 | 6,500 | — | — |
| 2000-10-26 | $14.31 | $27.84 | 8,700 | — | — |
| 2000-10-25 | $14.31 | $27.84 | 4,100 | — | — |
| 2000-10-24 | $14.31 | $27.84 | 8,600 | — | — |
| 2000-10-23 | $14.56 | $28.33 | 2,300 | — | — |
| 2000-10-20 | $14.38 | $27.96 | 4,500 | — | — |
| 2000-10-19 | $14.06 | $27.35 | 3,400 | — | — |
| 2000-10-18 | $14.13 | $27.48 | 10,600 | — | — |
| 2000-10-17 | $14.25 | $27.72 | 5,800 | — | — |
| 2000-10-16 | $14.31 | $27.84 | 1,700 | — | — |
| 2000-10-13 | $14.44 | $28.08 | 5,600 | — | — |
| 2000-10-12 | $14.25 | $27.72 | 3,100 | — | — |
| 2000-10-11 | $14.44 | $28.08 | 11,000 | — | — |
| 2000-10-10 | $14.88 | $28.93 | 8,700 | — | — |
| 2000-10-09 | $14.63 | $28.45 | 2,800 | — | — |
| 2000-10-06 | $14.63 | $28.45 | 3,000 | — | — |
| 2000-10-05 | $14.63 | $28.45 | 4,200 | — | — |
| 2000-10-04 | $14.88 | $28.93 | 13,200 | — | — |
| 2000-10-03 | $14.75 | $28.69 | 4,200 | — | — |
| 2000-10-02 | $15.00 | $29.18 | 5,000 | — | — |
| 2000-09-29 | $15.00 | $29.18 | 5,700 | — | — |
| 2000-09-28 | $15.00 | $29.18 | 11,900 | — | — |
| 2000-09-27 | $15.25 | $29.66 | 6,900 | — | — |
| 2000-09-26 | $16.00 | $30.23 | 3,400 | — | — |
| 2000-09-25 | $15.63 | $29.52 | 9,500 | — | — |
| 2000-09-22 | $15.63 | $29.52 | 4,600 | — | — |
| 2000-09-21 | $15.69 | $29.64 | 6,700 | — | — |
| 2000-09-20 | $15.81 | $29.87 | 7,700 | — | — |
| 2000-09-19 | $15.88 | $29.99 | 6,300 | — | — |
| 2000-09-18 | $15.75 | $29.76 | 6,400 | — | — |
| 2000-09-15 | $15.69 | $29.64 | 21,000 | — | — |
| 2000-09-14 | $15.69 | $29.64 | 12,100 | — | — |
| 2000-09-13 | $15.38 | $29.05 | 46,900 | — | — |
| 2000-09-12 | $15.94 | $30.11 | 19,800 | — | — |
| 2000-09-11 | $15.69 | $29.64 | 8,400 | — | — |
| 2000-09-08 | $15.31 | $28.93 | 5,300 | — | — |
| 2000-09-07 | $15.13 | $28.57 | 8,100 | — | — |
| 2000-09-06 | $14.81 | $27.98 | 8,300 | — | — |
| 2000-09-05 | $15.00 | $28.34 | 5,600 | — | — |
| 2000-09-01 | $14.88 | $28.10 | 13,200 | — | — |
| 2000-08-31 | $15.19 | $28.69 | 18,700 | — | — |
| 2000-08-30 | $15.06 | $28.46 | 6,800 | — | — |
| 2000-08-29 | $14.75 | $27.87 | 12,500 | — | — |
| 2000-08-28 | $14.63 | $27.63 | 7,900 | — | — |
| 2000-08-25 | $14.75 | $27.87 | 5,500 | — | — |
| 2000-08-24 | $14.56 | $27.51 | 12,000 | — | — |
| 2000-08-23 | $14.88 | $28.10 | 12,400 | — | — |
| 2000-08-22 | $14.44 | $27.28 | 6,600 | — | — |
| 2000-08-21 | $14.81 | $27.98 | 3,600 | — | — |
| 2000-08-18 | $14.81 | $27.98 | 12,900 | — | — |
| 2000-08-17 | $14.44 | $27.28 | 14,300 | — | — |
| 2000-08-16 | $14.19 | $26.80 | 19,100 | — | — |
| 2000-08-15 | $14.88 | $28.10 | 7,400 | — | — |
| 2000-08-14 | $14.88 | $28.10 | 9,000 | — | — |
| 2000-08-11 | $15.25 | $28.81 | 18,200 | — | — |
| 2000-08-10 | $15.13 | $28.57 | 11,500 | — | — |
| 2000-08-09 | $15.00 | $28.34 | 10,500 | — | — |
| 2000-08-08 | $15.25 | $28.81 | 7,400 | — | — |
| 2000-08-07 | $15.31 | $28.93 | 15,900 | — | — |
| 2000-08-04 | $15.25 | $28.81 | 18,600 | — | — |
| 2000-08-03 | $15.38 | $29.05 | 13,900 | — | — |
| 2000-08-02 | $15.69 | $29.64 | 12,400 | — | — |
| 2000-08-01 | $15.69 | $29.64 | 30,100 | — | — |
| 2000-07-31 | $16.44 | $31.05 | 7,200 | — | — |
| 2000-07-28 | $16.19 | $30.58 | 4,800 | — | — |
| 2000-07-27 | $16.56 | $31.29 | 15,100 | — | — |
| 2000-07-26 | $16.88 | $31.88 | 9,000 | — | — |
| 2000-07-25 | $16.56 | $31.29 | 8,200 | — | — |
| 2000-07-24 | $16.38 | $30.94 | 2,900 | — | — |
| 2000-07-21 | $16.50 | $31.17 | 11,800 | — | — |
| 2000-07-20 | $16.56 | $31.29 | 5,800 | — | — |
| 2000-07-19 | $16.13 | $30.46 | 4,600 | — | — |
| 2000-07-18 | $16.50 | $31.17 | 14,700 | — | — |
| 2000-07-17 | $16.81 | $31.76 | 1,600 | — | — |
| 2000-07-14 | $16.81 | $31.76 | 12,300 | — | — |
| 2000-07-13 | $16.94 | $32.00 | 11,100 | — | — |
| 2000-07-12 | $16.94 | $32.00 | 22,800 | — | — |
| 2000-07-11 | $16.44 | $31.05 | 2,700 | — | — |
| 2000-07-10 | $16.69 | $31.53 | 12,400 | — | — |
| 2000-07-07 | $16.44 | $31.05 | 2,400 | — | — |
| 2000-07-06 | $16.06 | $30.35 | 700 | — | — |
| 2000-07-05 | $16.38 | $30.94 | 8,200 | — | — |
| 2000-07-03 | $16.19 | $30.58 | 2,900 | — | — |
| 2000-06-30 | $16.63 | $31.41 | 8,300 | — | — |
| 2000-06-29 | $16.19 | $30.58 | 5,600 | — | — |
| 2000-06-28 | $16.19 | $30.58 | 14,800 | — | — |
| 2000-06-27 | $16.94 | $31.13 | 22,800 | — | — |
| 2000-06-26 | $16.44 | $30.21 | 23,800 | — | — |
| 2000-06-23 | $16.13 | $29.64 | 5,800 | — | — |
| 2000-06-22 | $16.06 | $29.52 | 22,200 | — | — |
| 2000-06-21 | $15.81 | $29.06 | 5,200 | — | — |
| 2000-06-20 | $15.88 | $29.18 | 3,500 | — | — |
| 2000-06-19 | $15.88 | $29.18 | 6,700 | — | — |
| 2000-06-16 | $15.88 | $29.18 | 7,900 | — | — |
| 2000-06-15 | $15.88 | $29.18 | 6,700 | — | — |
| 2000-06-14 | $15.94 | $29.29 | 7,400 | — | — |
| 2000-06-13 | $15.75 | $28.95 | 15,600 | — | — |
| 2000-06-12 | $15.94 | $29.29 | 4,600 | — | — |
| 2000-06-09 | $15.81 | $29.06 | 15,100 | — | — |
| 2000-06-08 | $15.75 | $28.95 | 15,400 | — | — |
| 2000-06-07 | $15.88 | $29.18 | 1,200 | — | — |
| 2000-06-06 | $15.88 | $29.18 | 5,500 | — | — |
| 2000-06-05 | $15.88 | $29.18 | 28,700 | — | — |
| 2000-06-02 | $15.63 | $28.72 | 16,400 | — | — |
| 2000-06-01 | $15.38 | $28.26 | 5,100 | — | — |
| 2000-05-31 | $15.31 | $28.14 | 5,800 | — | — |
| 2000-05-30 | $15.88 | $29.18 | 19,100 | — | — |
| 2000-05-26 | $15.38 | $28.26 | 2,900 | — | — |
| 2000-05-25 | $15.50 | $28.49 | 7,300 | — | — |
| 2000-05-24 | $15.31 | $28.14 | 7,200 | — | — |
| 2000-05-23 | $15.38 | $28.26 | 5,900 | — | — |
| 2000-05-22 | $15.25 | $28.03 | 6,900 | — | — |
| 2000-05-19 | $15.44 | $28.37 | 13,200 | — | — |
| 2000-05-18 | $14.88 | $27.34 | 5,900 | — | — |
| 2000-05-17 | $15.06 | $27.68 | 17,400 | — | — |
| 2000-05-16 | $15.63 | $28.72 | 4,500 | — | — |
| 2000-05-15 | $15.50 | $28.49 | 3,600 | — | — |
| 2000-05-12 | $15.63 | $28.72 | 2,400 | — | — |
| 2000-05-11 | $15.69 | $28.83 | 5,600 | — | — |
| 2000-05-10 | $15.50 | $28.49 | 8,400 | — | — |
| 2000-05-09 | $15.31 | $28.14 | 10,100 | — | — |
| 2000-05-08 | $14.88 | $27.34 | 17,800 | — | — |
| 2000-05-05 | $14.75 | $27.11 | 4,200 | — | — |
| 2000-05-04 | $14.38 | $26.42 | 800 | — | — |
| 2000-05-03 | $14.31 | $26.31 | 4,600 | — | — |
| 2000-05-02 | $14.88 | $27.34 | 11,800 | — | — |
| 2000-05-01 | $14.50 | $26.65 | 4,400 | — | — |
| 2000-04-28 | $14.19 | $26.08 | 15,600 | — | — |
| 2000-04-27 | $14.38 | $26.42 | 12,900 | — | — |
| 2000-04-26 | $14.44 | $26.54 | 6,900 | — | — |
| 2000-04-25 | $14.19 | $26.08 | 10,600 | — | — |
| 2000-04-24 | $13.88 | $25.50 | 10,900 | — | — |
| 2000-04-20 | $13.88 | $25.50 | 9,200 | — | — |
| 2000-04-19 | $14.13 | $25.96 | 16,500 | — | — |
| 2000-04-18 | $13.81 | $25.39 | 6,700 | — | — |
| 2000-04-17 | $13.63 | $25.04 | 20,800 | — | — |
| 2000-04-14 | $13.25 | $24.35 | 14,900 | — | — |
| 2000-04-13 | $13.75 | $25.27 | 14,800 | — | — |
| 2000-04-12 | $14.00 | $25.73 | 6,200 | — | — |
| 2000-04-11 | $13.81 | $25.39 | 5,400 | — | — |
| 2000-04-10 | $13.81 | $25.39 | 11,200 | — | — |
| 2000-04-07 | $14.06 | $25.85 | 18,600 | — | — |
| 2000-04-06 | $13.88 | $25.50 | 23,700 | — | — |
| 2000-04-05 | $13.63 | $25.04 | 14,200 | — | — |
| 2000-04-04 | $13.13 | $24.12 | 9,800 | — | — |
| 2000-04-03 | $13.25 | $24.35 | 22,200 | — | — |
| 2000-03-31 | $13.06 | $24.01 | 65,000 | — | — |
| 2000-03-30 | $13.88 | $25.50 | 15,600 | — | — |
| 2000-03-29 | $13.81 | $25.39 | 6,100 | — | — |
| 2000-03-28 | $14.38 | $25.57 | 22,500 | — | — |
| 2000-03-27 | $14.06 | $25.02 | 5,100 | — | — |
| 2000-03-24 | $14.06 | $25.02 | 10,400 | — | — |
| 2000-03-23 | $13.81 | $24.57 | 7,400 | — | — |
| 2000-03-22 | $14.00 | $24.91 | 3,500 | — | — |
| 2000-03-21 | $14.06 | $25.02 | 5,400 | — | — |
| 2000-03-20 | $13.94 | $24.80 | 2,500 | — | — |
| 2000-03-17 | $13.81 | $24.57 | 14,500 | — | — |
| 2000-03-16 | $13.50 | $24.02 | 5,200 | — | — |
| 2000-03-15 | $13.56 | $24.13 | 5,000 | — | — |
| 2000-03-14 | $13.38 | $23.80 | 9,400 | — | — |
| 2000-03-13 | $13.56 | $24.13 | 18,800 | — | — |
| 2000-03-10 | $13.69 | $24.35 | 6,800 | — | — |
| 2000-03-09 | $13.75 | $24.46 | 4,000 | — | — |
| 2000-03-08 | $13.56 | $24.13 | 12,700 | — | — |
| 2000-03-07 | $13.63 | $24.24 | 10,500 | — | — |
| 2000-03-06 | $13.63 | $24.24 | 10,900 | — | — |
| 2000-03-03 | $13.81 | $24.57 | 8,500 | — | — |
| 2000-03-02 | $13.69 | $24.35 | 6,200 | — | — |
| 2000-03-01 | $13.88 | $24.69 | 9,500 | — | — |
| 2000-02-29 | $13.75 | $24.46 | 11,400 | — | — |
| 2000-02-28 | $13.69 | $24.35 | 28,700 | — | — |
| 2000-02-25 | $14.19 | $25.24 | 30,900 | — | — |
| 2000-02-24 | $13.75 | $24.46 | 10,300 | — | — |
| 2000-02-23 | $13.94 | $24.80 | 7,200 | — | — |
| 2000-02-22 | $13.50 | $24.02 | 15,100 | — | — |
| 2000-02-18 | $13.75 | $24.46 | 3,400 | — | — |
| 2000-02-17 | $13.88 | $24.69 | 7,100 | — | — |
| 2000-02-16 | $13.88 | $24.69 | 7,400 | — | — |
| 2000-02-15 | $14.00 | $24.91 | 6,600 | — | — |
| 2000-02-14 | $14.00 | $24.91 | 3,000 | — | — |
| 2000-02-11 | $14.00 | $24.91 | 10,100 | — | — |
| 2000-02-10 | $14.00 | $24.91 | 5,300 | — | — |
| 2000-02-09 | $13.81 | $24.57 | 14,600 | — | — |
| 2000-02-08 | $13.81 | $24.57 | 8,800 | — | — |
| 2000-02-07 | $13.75 | $24.46 | 39,700 | — | — |
| 2000-02-04 | $13.69 | $24.35 | 8,900 | — | — |
| 2000-02-03 | $13.75 | $24.46 | 5,100 | — | — |
| 2000-02-02 | $13.88 | $24.69 | 11,500 | — | — |
| 2000-02-01 | $13.75 | $24.46 | 6,400 | — | — |
| 2000-01-31 | $13.75 | $24.46 | 3,800 | — | — |
| 2000-01-28 | $13.75 | $24.46 | 17,300 | — | — |
| 2000-01-27 | $13.75 | $24.46 | 9,000 | — | — |
| 2000-01-26 | $13.31 | $23.68 | 12,900 | — | — |
| 2000-01-25 | $13.56 | $24.13 | 8,100 | — | — |
| 2000-01-24 | $13.50 | $24.02 | 4,800 | — | — |
| 2000-01-21 | $13.63 | $24.24 | 14,100 | — | — |
| 2000-01-20 | $13.69 | $24.35 | 9,000 | — | — |
| 2000-01-19 | $13.50 | $24.02 | 12,800 | — | — |
| 2000-01-18 | $13.56 | $24.13 | 13,800 | — | — |
| 2000-01-14 | $14.00 | $24.91 | 10,400 | — | — |
| 2000-01-13 | $13.69 | $24.35 | 10,000 | — | — |
| 2000-01-12 | $13.75 | $24.46 | 8,900 | — | — |
| 2000-01-11 | $13.81 | $24.57 | 10,200 | — | — |
| 2000-01-10 | $13.75 | $24.46 | 5,600 | — | — |
| 2000-01-07 | $13.69 | $24.35 | 8,600 | — | — |
| 2000-01-06 | $13.56 | $24.13 | 8,400 | — | — |
| 2000-01-05 | $13.31 | $23.68 | 17,100 | — | — |
| 2000-01-04 | $13.56 | $24.13 | 3,500 | — | — |
| 2000-01-03 | $13.94 | $24.80 | 24,500 | — | — |