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 | $17.71 | $31.90 | 540,000 | — | — |
| 2000-12-28 | $17.21 | $31.00 | 346,950 | — | — |
| 2000-12-27 | $16.67 | $30.02 | 128,550 | — | — |
| 2000-12-26 | $16.29 | $29.34 | 84,600 | — | — |
| 2000-12-22 | $16.33 | $29.42 | 150,150 | — | — |
| 2000-12-21 | $15.58 | $28.07 | 370,800 | — | — |
| 2000-12-20 | $15.63 | $28.14 | 356,250 | — | — |
| 2000-12-19 | $16.00 | $28.82 | 356,250 | — | — |
| 2000-12-18 | $15.75 | $28.37 | 512,550 | — | — |
| 2000-12-15 | $15.33 | $27.62 | 5,523,900 | — | — |
| 2000-12-14 | $13.08 | $23.57 | 361,800 | — | — |
| 2000-12-13 | $13.21 | $23.79 | 309,600 | — | — |
| 2000-12-12 | $14.13 | $25.44 | 264,000 | — | — |
| 2000-12-11 | $14.63 | $26.34 | 374,700 | — | — |
| 2000-12-08 | $14.42 | $25.97 | 401,100 | — | — |
| 2000-12-07 | $13.67 | $24.62 | 158,850 | — | — |
| 2000-12-06 | $13.00 | $23.42 | 163,350 | — | — |
| 2000-12-05 | $12.63 | $22.74 | 114,000 | — | — |
| 2000-12-04 | $12.67 | $22.81 | 229,800 | — | — |
| 2000-12-01 | $12.67 | $22.81 | 146,550 | — | — |
| 2000-11-30 | $12.71 | $22.89 | 177,000 | — | — |
| 2000-11-29 | $13.08 | $23.57 | 108,000 | — | — |
| 2000-11-28 | $13.17 | $23.72 | 162,450 | — | — |
| 2000-11-27 | $13.42 | $24.17 | 90,600 | — | — |
| 2000-11-24 | $13.58 | $24.47 | 32,850 | — | — |
| 2000-11-22 | $13.58 | $24.47 | 94,800 | — | — |
| 2000-11-21 | $13.83 | $24.92 | 97,050 | — | — |
| 2000-11-20 | $14.00 | $25.22 | 67,650 | — | — |
| 2000-11-17 | $14.08 | $25.37 | 90,750 | — | — |
| 2000-11-16 | $14.13 | $25.44 | 83,850 | — | — |
| 2000-11-15 | $14.00 | $25.22 | 51,900 | — | — |
| 2000-11-14 | $14.00 | $25.22 | 91,500 | — | — |
| 2000-11-13 | $13.92 | $25.07 | 89,250 | — | — |
| 2000-11-10 | $14.13 | $25.44 | 60,300 | — | — |
| 2000-11-09 | $14.29 | $25.74 | 82,800 | — | — |
| 2000-11-08 | $14.08 | $25.37 | 105,450 | — | — |
| 2000-11-07 | $14.17 | $25.52 | 175,800 | — | — |
| 2000-11-06 | $13.67 | $24.62 | 89,700 | — | — |
| 2000-11-03 | $13.54 | $24.39 | 69,750 | — | — |
| 2000-11-02 | $13.83 | $24.92 | 47,100 | — | — |
| 2000-11-01 | $14.04 | $25.29 | 48,900 | — | — |
| 2000-10-31 | $14.29 | $25.74 | 292,200 | — | — |
| 2000-10-30 | $14.08 | $25.37 | 109,200 | — | — |
| 2000-10-27 | $13.58 | $24.47 | 203,100 | — | — |
| 2000-10-26 | $12.71 | $22.89 | 201,600 | — | — |
| 2000-10-25 | $13.29 | $23.94 | 68,400 | — | — |
| 2000-10-24 | $13.29 | $23.94 | 50,700 | — | — |
| 2000-10-23 | $13.13 | $23.64 | 51,450 | — | — |
| 2000-10-20 | $13.42 | $24.17 | 108,600 | — | — |
| 2000-10-19 | $13.17 | $23.72 | 61,500 | — | — |
| 2000-10-18 | $12.88 | $23.19 | 61,350 | — | — |
| 2000-10-17 | $12.79 | $23.04 | 109,800 | — | — |
| 2000-10-16 | $12.92 | $23.27 | 78,000 | — | — |
| 2000-10-13 | $13.33 | $24.02 | 90,000 | — | — |
| 2000-10-12 | $13.08 | $23.57 | 57,300 | — | — |
| 2000-10-11 | $13.54 | $24.39 | 64,650 | — | — |
| 2000-10-10 | $13.96 | $24.84 | 99,000 | — | — |
| 2000-10-09 | $14.17 | $25.21 | 41,400 | — | — |
| 2000-10-06 | $14.33 | $25.51 | 85,350 | — | — |
| 2000-10-05 | $14.75 | $26.25 | 96,900 | — | — |
| 2000-10-04 | $14.88 | $26.47 | 78,150 | — | — |
| 2000-10-03 | $15.04 | $26.77 | 49,200 | — | — |
| 2000-10-02 | $15.38 | $27.36 | 141,450 | — | — |
| 2000-09-29 | $15.46 | $27.51 | 125,550 | — | — |
| 2000-09-28 | $15.75 | $28.03 | 75,750 | — | — |
| 2000-09-27 | $15.50 | $27.58 | 178,650 | — | — |
| 2000-09-26 | $15.75 | $28.03 | 198,600 | — | — |
| 2000-09-25 | $16.00 | $28.47 | 76,200 | — | — |
| 2000-09-22 | $16.33 | $29.07 | 71,400 | — | — |
| 2000-09-21 | $16.25 | $28.92 | 30,150 | — | — |
| 2000-09-20 | $16.29 | $28.99 | 131,400 | — | — |
| 2000-09-19 | $16.83 | $29.96 | 74,550 | — | — |
| 2000-09-18 | $16.33 | $29.07 | 115,500 | — | — |
| 2000-09-15 | $16.63 | $29.59 | 120,450 | — | — |
| 2000-09-14 | $16.92 | $30.11 | 63,600 | — | — |
| 2000-09-13 | $16.67 | $29.66 | 79,350 | — | — |
| 2000-09-12 | $16.88 | $30.03 | 87,600 | — | — |
| 2000-09-11 | $17.00 | $30.25 | 51,450 | — | — |
| 2000-09-08 | $16.42 | $29.22 | 134,250 | — | — |
| 2000-09-07 | $16.17 | $28.77 | 166,950 | — | — |
| 2000-09-06 | $17.04 | $30.33 | 117,150 | — | — |
| 2000-09-05 | $16.75 | $29.81 | 66,750 | — | — |
| 2000-09-01 | $16.50 | $29.36 | 36,300 | — | — |
| 2000-08-31 | $16.54 | $29.44 | 83,250 | — | — |
| 2000-08-30 | $16.54 | $29.44 | 70,500 | — | — |
| 2000-08-29 | $16.13 | $28.70 | 43,350 | — | — |
| 2000-08-28 | $15.96 | $28.40 | 80,100 | — | — |
| 2000-08-25 | $15.96 | $28.40 | 81,600 | — | — |
| 2000-08-24 | $16.08 | $28.62 | 44,100 | — | — |
| 2000-08-23 | $16.04 | $28.55 | 38,550 | — | — |
| 2000-08-22 | $16.25 | $28.92 | 102,600 | — | — |
| 2000-08-21 | $16.29 | $28.99 | 73,050 | — | — |
| 2000-08-18 | $16.04 | $28.55 | 68,250 | — | — |
| 2000-08-17 | $16.04 | $28.55 | 22,800 | — | — |
| 2000-08-16 | $16.17 | $28.77 | 29,700 | — | — |
| 2000-08-15 | $16.21 | $28.85 | 117,000 | — | — |
| 2000-08-14 | $16.54 | $29.44 | 36,150 | — | — |
| 2000-08-11 | $16.71 | $29.74 | 54,450 | — | — |
| 2000-08-10 | $16.33 | $29.07 | 40,050 | — | — |
| 2000-08-09 | $16.79 | $29.88 | 89,850 | — | — |
| 2000-08-08 | $16.92 | $30.11 | 66,450 | — | — |
| 2000-08-07 | $16.50 | $29.36 | 69,450 | — | — |
| 2000-08-04 | $16.71 | $29.74 | 87,150 | — | — |
| 2000-08-03 | $16.75 | $29.81 | 138,600 | — | — |
| 2000-08-02 | $16.29 | $28.99 | 73,500 | — | — |
| 2000-08-01 | $16.42 | $29.22 | 58,500 | — | — |
| 2000-07-31 | $16.67 | $29.66 | 73,800 | — | — |
| 2000-07-28 | $16.21 | $28.85 | 107,550 | — | — |
| 2000-07-27 | $16.13 | $28.70 | 133,200 | — | — |
| 2000-07-26 | $16.25 | $28.92 | 115,800 | — | — |
| 2000-07-25 | $15.75 | $28.03 | 249,450 | — | — |
| 2000-07-24 | $15.79 | $28.10 | 78,450 | — | — |
| 2000-07-21 | $15.92 | $28.33 | 149,250 | — | — |
| 2000-07-20 | $16.21 | $28.85 | 273,150 | — | — |
| 2000-07-19 | $16.46 | $29.29 | 145,200 | — | — |
| 2000-07-18 | $16.54 | $29.44 | 124,200 | — | — |
| 2000-07-17 | $16.75 | $29.81 | 155,550 | — | — |
| 2000-07-14 | $17.21 | $30.63 | 27,150 | — | — |
| 2000-07-13 | $17.21 | $30.63 | 104,550 | — | — |
| 2000-07-12 | $17.71 | $31.51 | 82,950 | — | — |
| 2000-07-11 | $17.25 | $30.40 | 88,950 | — | — |
| 2000-07-10 | $17.25 | $30.40 | 108,600 | — | — |
| 2000-07-07 | $17.04 | $30.04 | 104,700 | — | — |
| 2000-07-06 | $16.79 | $29.59 | 139,650 | — | — |
| 2000-07-05 | $17.25 | $30.40 | 93,450 | — | — |
| 2000-07-03 | $16.92 | $29.82 | 48,300 | — | — |
| 2000-06-30 | $16.55 | $29.17 | 666,900 | — | — |
| 2000-06-29 | $17.96 | $31.65 | 106,650 | — | — |
| 2000-06-28 | $17.88 | $31.50 | 156,300 | — | — |
| 2000-06-27 | $17.54 | $30.92 | 45,900 | — | — |
| 2000-06-26 | $17.63 | $31.06 | 133,350 | — | — |
| 2000-06-23 | $17.67 | $31.14 | 144,150 | — | — |
| 2000-06-22 | $17.42 | $30.70 | 117,450 | — | — |
| 2000-06-21 | $17.75 | $31.28 | 62,850 | — | — |
| 2000-06-20 | $17.58 | $30.99 | 99,450 | — | — |
| 2000-06-19 | $17.92 | $31.58 | 104,700 | — | — |
| 2000-06-16 | $18.33 | $32.31 | 129,750 | — | — |
| 2000-06-15 | $18.21 | $32.09 | 57,750 | — | — |
| 2000-06-14 | $18.38 | $32.39 | 53,400 | — | — |
| 2000-06-13 | $18.58 | $32.75 | 31,050 | — | — |
| 2000-06-12 | $18.63 | $32.83 | 90,750 | — | — |
| 2000-06-09 | $18.21 | $32.09 | 38,700 | — | — |
| 2000-06-08 | $18.38 | $32.39 | 34,800 | — | — |
| 2000-06-07 | $18.71 | $32.97 | 65,250 | — | — |
| 2000-06-06 | $18.63 | $32.83 | 97,200 | — | — |
| 2000-06-05 | $18.71 | $32.97 | 123,900 | — | — |
| 2000-06-02 | $19.04 | $33.56 | 61,500 | — | — |
| 2000-06-01 | $18.96 | $33.41 | 221,250 | — | — |
| 2000-05-31 | $18.63 | $32.83 | 139,650 | — | — |
| 2000-05-30 | $18.50 | $32.61 | 31,800 | — | — |
| 2000-05-26 | $17.96 | $31.65 | 81,600 | — | — |
| 2000-05-25 | $17.83 | $31.43 | 54,900 | — | — |
| 2000-05-24 | $18.54 | $32.68 | 107,250 | — | — |
| 2000-05-23 | $17.67 | $31.14 | 58,500 | — | — |
| 2000-05-22 | $17.88 | $31.50 | 158,850 | — | — |
| 2000-05-19 | $17.54 | $30.92 | 65,550 | — | — |
| 2000-05-18 | $18.00 | $31.72 | 54,000 | — | — |
| 2000-05-17 | $17.83 | $31.43 | 54,150 | — | — |
| 2000-05-16 | $18.17 | $32.02 | 58,200 | — | — |
| 2000-05-15 | $18.04 | $31.80 | 103,050 | — | — |
| 2000-05-12 | $17.75 | $31.28 | 53,250 | — | — |
| 2000-05-11 | $18.21 | $32.09 | 69,450 | — | — |
| 2000-05-10 | $17.75 | $31.28 | 71,700 | — | — |
| 2000-05-09 | $17.88 | $31.50 | 161,100 | — | — |
| 2000-05-08 | $17.38 | $30.62 | 48,900 | — | — |
| 2000-05-05 | $17.25 | $30.40 | 73,800 | — | — |
| 2000-05-04 | $17.29 | $30.48 | 191,550 | — | — |
| 2000-05-03 | $16.63 | $29.30 | 60,000 | — | — |
| 2000-05-02 | $17.25 | $30.40 | 95,550 | — | — |
| 2000-05-01 | $17.50 | $30.84 | 96,750 | — | — |
| 2000-04-28 | $16.96 | $29.89 | 72,150 | — | — |
| 2000-04-27 | $16.96 | $29.89 | 42,750 | — | — |
| 2000-04-26 | $17.71 | $31.21 | 69,750 | — | — |
| 2000-04-25 | $17.38 | $30.62 | 81,600 | — | — |
| 2000-04-24 | $16.92 | $29.82 | 62,700 | — | — |
| 2000-04-20 | $16.63 | $29.30 | 101,700 | — | — |
| 2000-04-19 | $17.04 | $30.04 | 60,000 | — | — |
| 2000-04-18 | $17.29 | $30.48 | 79,800 | — | — |
| 2000-04-17 | $17.00 | $29.96 | 107,400 | — | — |
| 2000-04-14 | $17.46 | $30.77 | 56,850 | — | — |
| 2000-04-13 | $18.04 | $31.80 | 73,950 | — | — |
| 2000-04-12 | $18.13 | $31.94 | 95,850 | — | — |
| 2000-04-11 | $17.96 | $31.36 | 81,150 | — | — |
| 2000-04-10 | $17.71 | $30.92 | 80,400 | — | — |
| 2000-04-07 | $17.96 | $31.36 | 45,000 | — | — |
| 2000-04-06 | $18.00 | $31.43 | 54,750 | — | — |
| 2000-04-05 | $18.33 | $32.01 | 123,300 | — | — |
| 2000-04-04 | $18.04 | $31.50 | 169,200 | — | — |
| 2000-04-03 | $18.96 | $33.10 | 195,000 | — | — |
| 2000-03-31 | $19.08 | $33.32 | 453,900 | — | — |
| 2000-03-30 | $17.92 | $31.28 | 289,650 | — | — |
| 2000-03-29 | $17.00 | $29.68 | 157,950 | — | — |
| 2000-03-28 | $16.67 | $29.10 | 193,800 | — | — |
| 2000-03-27 | $15.63 | $27.28 | 154,200 | — | — |
| 2000-03-24 | $15.96 | $27.87 | 87,750 | — | — |
| 2000-03-23 | $15.96 | $27.87 | 109,200 | — | — |
| 2000-03-22 | $15.54 | $27.14 | 159,150 | — | — |
| 2000-03-21 | $16.04 | $28.01 | 166,350 | — | — |
| 2000-03-20 | $14.88 | $25.97 | 63,000 | — | — |
| 2000-03-17 | $14.96 | $26.12 | 151,200 | — | — |
| 2000-03-16 | $14.88 | $25.97 | 204,750 | — | — |
| 2000-03-15 | $13.96 | $24.37 | 114,300 | — | — |
| 2000-03-14 | $13.46 | $23.50 | 111,000 | — | — |
| 2000-03-13 | $13.42 | $23.43 | 177,300 | — | — |
| 2000-03-10 | $13.54 | $23.65 | 116,400 | — | — |
| 2000-03-09 | $13.46 | $23.50 | 78,300 | — | — |
| 2000-03-08 | $13.46 | $23.50 | 130,050 | — | — |
| 2000-03-07 | $13.63 | $23.79 | 260,550 | — | — |
| 2000-03-06 | $13.58 | $23.72 | 119,550 | — | — |
| 2000-03-03 | $13.63 | $23.79 | 211,050 | — | — |
| 2000-03-02 | $13.75 | $24.01 | 139,950 | — | — |
| 2000-03-01 | $13.33 | $23.28 | 354,900 | — | — |
| 2000-02-29 | $14.00 | $24.45 | 314,850 | — | — |
| 2000-02-28 | $14.25 | $24.88 | 353,550 | — | — |
| 2000-02-25 | $14.13 | $24.66 | 199,800 | — | — |
| 2000-02-24 | $13.79 | $24.08 | 184,050 | — | — |
| 2000-02-23 | $14.08 | $24.59 | 467,400 | — | — |
| 2000-02-22 | $13.92 | $24.30 | 385,200 | — | — |
| 2000-02-18 | $12.96 | $22.63 | 90,750 | — | — |
| 2000-02-17 | $13.25 | $23.14 | 146,400 | — | — |
| 2000-02-16 | $13.54 | $23.65 | 388,500 | — | — |
| 2000-02-15 | $12.54 | $21.90 | 76,050 | — | — |
| 2000-02-14 | $12.33 | $21.54 | 113,850 | — | — |
| 2000-02-11 | $12.58 | $21.97 | 137,850 | — | — |
| 2000-02-10 | $12.79 | $22.34 | 408,450 | — | — |
| 2000-02-09 | $13.25 | $23.14 | 119,550 | — | — |
| 2000-02-08 | $13.71 | $23.94 | 157,800 | — | — |
| 2000-02-07 | $13.58 | $23.72 | 61,350 | — | — |
| 2000-02-04 | $14.04 | $24.52 | 55,200 | — | — |
| 2000-02-03 | $13.92 | $24.30 | 94,200 | — | — |
| 2000-02-02 | $14.25 | $24.88 | 253,500 | — | — |
| 2000-02-01 | $14.08 | $24.59 | 76,500 | — | — |
| 2000-01-31 | $14.25 | $24.88 | 151,950 | — | — |
| 2000-01-28 | $14.42 | $25.17 | 121,800 | — | — |
| 2000-01-27 | $14.63 | $25.54 | 72,600 | — | — |
| 2000-01-26 | $14.67 | $25.61 | 120,600 | — | — |
| 2000-01-25 | $14.71 | $25.68 | 274,500 | — | — |
| 2000-01-24 | $14.88 | $25.97 | 284,850 | — | — |
| 2000-01-21 | $15.17 | $26.48 | 73,350 | — | — |
| 2000-01-20 | $15.00 | $26.19 | 122,850 | — | — |
| 2000-01-19 | $15.79 | $27.57 | 40,500 | — | — |
| 2000-01-18 | $15.88 | $27.72 | 69,150 | — | — |
| 2000-01-14 | $16.17 | $28.23 | 56,700 | — | — |
| 2000-01-13 | $16.38 | $28.59 | 70,650 | — | — |
| 2000-01-12 | $16.13 | $27.87 | 113,400 | — | — |
| 2000-01-11 | $16.21 | $28.01 | 109,650 | — | — |
| 2000-01-10 | $16.75 | $28.95 | 88,650 | — | — |
| 2000-01-07 | $17.17 | $29.67 | 77,250 | — | — |
| 2000-01-06 | $16.50 | $28.51 | 157,200 | — | — |
| 2000-01-05 | $16.08 | $27.79 | 171,000 | — | — |
| 2000-01-04 | $16.50 | $28.51 | 73,350 | — | — |
| 2000-01-03 | $16.88 | $29.16 | 58,950 | — | — |