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
- 1992-05-13 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 | $18.31 | $20.21 | 227,800 | — | — |
| 2000-12-28 | $16.94 | $18.69 | 215,100 | — | — |
| 2000-12-27 | $16.69 | $18.41 | 204,700 | — | — |
| 2000-12-26 | $15.75 | $17.38 | 379,100 | — | — |
| 2000-12-22 | $15.63 | $17.24 | 233,800 | — | — |
| 2000-12-21 | $15.06 | $16.62 | 257,900 | — | — |
| 2000-12-20 | $16.00 | $17.65 | 354,900 | — | — |
| 2000-12-19 | $17.69 | $19.52 | 146,800 | — | — |
| 2000-12-18 | $17.81 | $19.65 | 160,800 | — | — |
| 2000-12-15 | $16.50 | $18.21 | 490,100 | — | — |
| 2000-12-14 | $18.50 | $20.41 | 178,900 | — | — |
| 2000-12-13 | $19.50 | $21.52 | 202,000 | — | — |
| 2000-12-12 | $20.00 | $22.07 | 532,500 | — | — |
| 2000-12-11 | $20.13 | $22.21 | 486,100 | — | — |
| 2000-12-08 | $19.81 | $21.86 | 330,100 | — | — |
| 2000-12-07 | $18.69 | $20.62 | 217,500 | — | — |
| 2000-12-06 | $17.94 | $19.79 | 63,800 | — | — |
| 2000-12-05 | $18.31 | $20.21 | 167,300 | — | — |
| 2000-12-04 | $18.00 | $19.86 | 170,700 | — | — |
| 2000-12-01 | $17.44 | $19.24 | 215,000 | — | — |
| 2000-11-30 | $14.69 | $16.21 | 256,700 | — | — |
| 2000-11-29 | $18.25 | $20.14 | 230,800 | — | — |
| 2000-11-28 | $18.44 | $20.34 | 79,800 | — | — |
| 2000-11-27 | $18.13 | $20.00 | 81,900 | — | — |
| 2000-11-24 | $18.00 | $19.86 | 27,400 | — | — |
| 2000-11-22 | $17.44 | $19.24 | 65,300 | — | — |
| 2000-11-21 | $17.38 | $19.17 | 95,300 | — | — |
| 2000-11-20 | $17.88 | $19.72 | 41,000 | — | — |
| 2000-11-17 | $18.42 | $20.33 | 81,300 | — | — |
| 2000-11-16 | $17.94 | $19.79 | 44,200 | — | — |
| 2000-11-15 | $18.44 | $20.34 | 209,200 | — | — |
| 2000-11-14 | $17.63 | $19.45 | 187,700 | — | — |
| 2000-11-13 | $17.88 | $19.72 | 456,100 | — | — |
| 2000-11-10 | $16.69 | $18.41 | 120,100 | — | — |
| 2000-11-09 | $16.88 | $18.62 | 97,200 | — | — |
| 2000-11-08 | $16.88 | $18.62 | 26,400 | — | — |
| 2000-11-07 | $16.94 | $18.69 | 50,300 | — | — |
| 2000-11-06 | $17.00 | $18.76 | 131,600 | — | — |
| 2000-11-03 | $16.50 | $18.21 | 37,800 | — | — |
| 2000-11-02 | $16.69 | $18.41 | 45,800 | — | — |
| 2000-11-01 | $16.56 | $18.27 | 141,100 | — | — |
| 2000-10-31 | $16.00 | $17.65 | 171,300 | — | — |
| 2000-10-30 | $15.88 | $17.52 | 86,100 | — | — |
| 2000-10-27 | $15.63 | $17.24 | 86,400 | — | — |
| 2000-10-26 | $15.88 | $17.52 | 193,400 | — | — |
| 2000-10-25 | $16.00 | $17.65 | 52,900 | — | — |
| 2000-10-24 | $16.00 | $17.65 | 119,500 | — | — |
| 2000-10-23 | $15.75 | $17.38 | 55,600 | — | — |
| 2000-10-20 | $15.50 | $17.10 | 109,900 | — | — |
| 2000-10-19 | $15.06 | $16.62 | 60,600 | — | — |
| 2000-10-18 | $14.81 | $16.34 | 99,800 | — | — |
| 2000-10-17 | $14.75 | $16.27 | 166,400 | — | — |
| 2000-10-16 | $14.50 | $16.00 | 37,400 | — | — |
| 2000-10-13 | $15.19 | $16.76 | 115,100 | — | — |
| 2000-10-12 | $14.06 | $15.52 | 15,700 | — | — |
| 2000-10-11 | $14.36 | $15.84 | 60,100 | — | — |
| 2000-10-10 | $13.27 | $14.64 | 135,500 | — | — |
| 2000-10-09 | $14.00 | $15.45 | 64,800 | — | — |
| 2000-10-06 | $14.56 | $16.07 | 51,600 | — | — |
| 2000-10-05 | $14.81 | $16.34 | 50,400 | — | — |
| 2000-10-04 | $14.94 | $16.48 | 35,100 | — | — |
| 2000-10-03 | $14.88 | $16.41 | 16,300 | — | — |
| 2000-10-02 | $14.75 | $16.27 | 83,500 | — | — |
| 2000-09-29 | $15.38 | $16.96 | 328,400 | — | — |
| 2000-09-28 | $15.50 | $17.10 | 133,700 | — | — |
| 2000-09-27 | $14.25 | $15.72 | 88,000 | — | — |
| 2000-09-26 | $13.94 | $15.38 | 59,700 | — | — |
| 2000-09-25 | $14.00 | $15.45 | 59,400 | — | — |
| 2000-09-22 | $14.81 | $16.34 | 68,800 | — | — |
| 2000-09-21 | $14.13 | $15.59 | 55,700 | — | — |
| 2000-09-20 | $13.88 | $15.31 | 95,800 | — | — |
| 2000-09-19 | $14.00 | $15.45 | 90,700 | — | — |
| 2000-09-18 | $13.06 | $14.41 | 89,900 | — | — |
| 2000-09-15 | $13.81 | $15.24 | 99,600 | — | — |
| 2000-09-14 | $14.00 | $15.45 | 90,700 | — | — |
| 2000-09-13 | $14.00 | $15.45 | 52,600 | — | — |
| 2000-09-12 | $14.31 | $15.79 | 65,700 | — | — |
| 2000-09-11 | $14.00 | $15.45 | 60,700 | — | — |
| 2000-09-08 | $14.63 | $16.14 | 75,700 | — | — |
| 2000-09-07 | $14.64 | $16.15 | 68,400 | — | — |
| 2000-09-06 | $15.13 | $16.69 | 183,900 | — | — |
| 2000-09-05 | $15.00 | $16.55 | 103,800 | — | — |
| 2000-09-01 | $15.06 | $16.62 | 123,200 | — | — |
| 2000-08-31 | $15.06 | $16.62 | 93,900 | — | — |
| 2000-08-30 | $15.06 | $16.62 | 45,300 | — | — |
| 2000-08-29 | $15.00 | $16.55 | 102,700 | — | — |
| 2000-08-28 | $15.13 | $16.69 | 79,900 | — | — |
| 2000-08-25 | $14.38 | $15.86 | 57,500 | — | — |
| 2000-08-24 | $14.50 | $16.00 | 273,700 | — | — |
| 2000-08-23 | $14.81 | $16.34 | 54,700 | — | — |
| 2000-08-22 | $15.75 | $17.38 | 19,700 | — | — |
| 2000-08-21 | $15.88 | $17.52 | 48,200 | — | — |
| 2000-08-18 | $14.81 | $16.34 | 116,900 | — | — |
| 2000-08-17 | $16.06 | $17.72 | 194,200 | — | — |
| 2000-08-16 | $15.72 | $17.34 | 120,200 | — | — |
| 2000-08-15 | $16.13 | $17.79 | 106,100 | — | — |
| 2000-08-14 | $16.38 | $18.07 | 444,600 | — | — |
| 2000-08-11 | $15.81 | $17.45 | 70,900 | — | — |
| 2000-08-10 | $15.56 | $17.17 | 657,200 | — | — |
| 2000-08-09 | $15.69 | $17.31 | 235,500 | — | — |
| 2000-08-08 | $14.88 | $16.41 | 83,500 | — | — |
| 2000-08-07 | $14.69 | $16.21 | 272,100 | — | — |
| 2000-08-04 | $14.25 | $15.72 | 50,100 | — | — |
| 2000-08-03 | $14.41 | $15.90 | 196,000 | — | — |
| 2000-08-02 | $14.25 | $15.72 | 235,400 | — | — |
| 2000-08-01 | $14.25 | $15.72 | 54,600 | — | — |
| 2000-07-31 | $14.19 | $15.65 | 316,600 | — | — |
| 2000-07-28 | $13.81 | $15.24 | 99,000 | — | — |
| 2000-07-27 | $13.75 | $15.17 | 163,200 | — | — |
| 2000-07-26 | $13.38 | $14.76 | 284,400 | — | — |
| 2000-07-25 | $12.31 | $13.59 | 505,500 | — | — |
| 2000-07-24 | $11.94 | $13.17 | 130,700 | — | — |
| 2000-07-21 | $11.88 | $13.10 | 152,900 | — | — |
| 2000-07-20 | $12.06 | $13.31 | 377,700 | — | — |
| 2000-07-19 | $11.00 | $12.14 | 141,900 | — | — |
| 2000-07-18 | $11.00 | $12.14 | 119,900 | — | — |
| 2000-07-17 | $11.00 | $12.14 | 159,600 | — | — |
| 2000-07-14 | $11.06 | $12.21 | 147,100 | — | — |
| 2000-07-13 | $11.06 | $12.21 | 80,200 | — | — |
| 2000-07-12 | $11.13 | $12.28 | 195,600 | — | — |
| 2000-07-11 | $11.06 | $12.21 | 345,900 | — | — |
| 2000-07-10 | $10.69 | $11.79 | 95,300 | — | — |
| 2000-07-07 | $10.81 | $11.93 | 77,400 | — | — |
| 2000-07-06 | $11.00 | $12.14 | 135,800 | — | — |
| 2000-07-05 | $10.88 | $12.00 | 114,200 | — | — |
| 2000-07-03 | $11.00 | $12.14 | 113,000 | — | — |
| 2000-06-30 | $9.94 | $10.96 | 539,000 | — | — |
| 2000-06-29 | $12.06 | $13.31 | 235,800 | — | — |
| 2000-06-28 | $12.25 | $13.52 | 116,300 | — | — |
| 2000-06-27 | $12.50 | $13.79 | 148,500 | — | — |
| 2000-06-26 | $12.63 | $13.93 | 97,300 | — | — |
| 2000-06-23 | $12.81 | $14.14 | 97,000 | — | — |
| 2000-06-22 | $11.88 | $13.10 | 197,400 | — | — |
| 2000-06-21 | $12.25 | $13.52 | 112,100 | — | — |
| 2000-06-20 | $12.06 | $13.31 | 441,700 | — | — |
| 2000-06-19 | $12.50 | $13.79 | 105,100 | — | — |
| 2000-06-16 | $12.63 | $13.93 | 67,200 | — | — |
| 2000-06-15 | $12.38 | $13.65 | 159,600 | — | — |
| 2000-06-14 | $12.63 | $13.93 | 60,900 | — | — |
| 2000-06-13 | $12.19 | $13.45 | 153,600 | — | — |
| 2000-06-12 | $12.06 | $13.31 | 226,300 | — | — |
| 2000-06-09 | $12.00 | $13.24 | 123,500 | — | — |
| 2000-06-08 | $11.94 | $13.17 | 37,500 | — | — |
| 2000-06-07 | $11.91 | $13.14 | 57,400 | — | — |
| 2000-06-06 | $11.75 | $12.96 | 32,400 | — | — |
| 2000-06-05 | $11.88 | $13.10 | 78,500 | — | — |
| 2000-06-02 | $11.69 | $12.90 | 51,000 | — | — |
| 2000-06-01 | $11.50 | $12.69 | 120,600 | — | — |
| 2000-05-31 | $11.00 | $12.14 | 68,300 | — | — |
| 2000-05-30 | $11.75 | $12.96 | 90,500 | — | — |
| 2000-05-26 | $11.22 | $12.38 | 34,700 | — | — |
| 2000-05-25 | $11.81 | $13.03 | 223,000 | — | — |
| 2000-05-24 | $11.75 | $12.96 | 102,700 | — | — |
| 2000-05-23 | $11.75 | $12.96 | 36,400 | — | — |
| 2000-05-22 | $11.31 | $12.48 | 126,700 | — | — |
| 2000-05-19 | $11.06 | $12.21 | 80,900 | — | — |
| 2000-05-18 | $10.75 | $11.86 | 54,800 | — | — |
| 2000-05-17 | $11.88 | $13.10 | 18,500 | — | — |
| 2000-05-16 | $12.06 | $13.31 | 184,900 | — | — |
| 2000-05-15 | $12.06 | $13.31 | 106,400 | — | — |
| 2000-05-12 | $11.94 | $13.17 | 101,200 | — | — |
| 2000-05-11 | $12.00 | $13.24 | 88,400 | — | — |
| 2000-05-10 | $12.19 | $13.45 | 24,900 | — | — |
| 2000-05-09 | $12.63 | $13.93 | 82,200 | — | — |
| 2000-05-08 | $12.63 | $13.93 | 73,700 | — | — |
| 2000-05-05 | $13.13 | $14.48 | 55,900 | — | — |
| 2000-05-04 | $12.81 | $14.14 | 61,900 | — | — |
| 2000-05-03 | $12.94 | $14.28 | 106,200 | — | — |
| 2000-05-02 | $13.00 | $14.34 | 124,200 | — | — |
| 2000-05-01 | $13.44 | $14.83 | 120,300 | — | — |
| 2000-04-28 | $12.94 | $14.28 | 63,900 | — | — |
| 2000-04-27 | $12.94 | $14.28 | 40,600 | — | — |
| 2000-04-26 | $12.88 | $14.21 | 73,900 | — | — |
| 2000-04-25 | $13.25 | $14.62 | 63,900 | — | — |
| 2000-04-24 | $12.88 | $14.21 | 115,800 | — | — |
| 2000-04-20 | $13.13 | $14.48 | 53,500 | — | — |
| 2000-04-19 | $13.63 | $15.03 | 119,600 | — | — |
| 2000-04-18 | $14.06 | $15.52 | 213,000 | — | — |
| 2000-04-17 | $13.38 | $14.76 | 42,300 | — | — |
| 2000-04-14 | $12.63 | $13.93 | 111,000 | — | — |
| 2000-04-13 | $13.38 | $14.76 | 178,800 | — | — |
| 2000-04-12 | $12.88 | $14.21 | 225,100 | — | — |
| 2000-04-11 | $12.19 | $13.45 | 154,300 | — | — |
| 2000-04-10 | $12.88 | $14.21 | 80,100 | — | — |
| 2000-04-07 | $12.75 | $14.07 | 108,600 | — | — |
| 2000-04-06 | $12.38 | $13.65 | 138,000 | — | — |
| 2000-04-05 | $12.00 | $13.24 | 73,500 | — | — |
| 2000-04-04 | $11.59 | $12.79 | 121,900 | — | — |
| 2000-04-03 | $11.25 | $12.41 | 86,200 | — | — |
| 2000-03-31 | $10.50 | $11.59 | 44,600 | — | — |
| 2000-03-30 | $11.38 | $12.55 | 46,200 | — | — |
| 2000-03-29 | $11.81 | $13.03 | 53,200 | — | — |
| 2000-03-28 | $11.69 | $12.90 | 79,900 | — | — |
| 2000-03-27 | $11.00 | $12.14 | 38,200 | — | — |
| 2000-03-24 | $11.63 | $12.83 | 35,700 | — | — |
| 2000-03-23 | $11.28 | $12.45 | 48,900 | — | — |
| 2000-03-22 | $11.31 | $12.48 | 79,700 | — | — |
| 2000-03-21 | $11.31 | $12.48 | 66,300 | — | — |
| 2000-03-20 | $11.25 | $12.41 | 114,300 | — | — |
| 2000-03-17 | $11.31 | $12.48 | 173,900 | — | — |
| 2000-03-16 | $11.31 | $12.48 | 148,200 | — | — |
| 2000-03-15 | $11.00 | $12.14 | 29,000 | — | — |
| 2000-03-14 | $10.94 | $12.07 | 72,000 | — | — |
| 2000-03-13 | $10.13 | $11.17 | 35,300 | — | — |
| 2000-03-10 | $10.13 | $11.17 | 183,500 | — | — |
| 2000-03-09 | $9.50 | $10.48 | 91,400 | — | — |
| 2000-03-08 | $9.75 | $10.76 | 81,500 | — | — |
| 2000-03-07 | $10.00 | $11.03 | 34,300 | — | — |
| 2000-03-06 | $10.06 | $11.10 | 39,800 | — | — |
| 2000-03-03 | $10.06 | $11.10 | 47,000 | — | — |
| 2000-03-02 | $9.31 | $10.28 | 156,200 | — | — |
| 2000-03-01 | $9.50 | $10.48 | 137,900 | — | — |
| 2000-02-29 | $9.44 | $10.41 | 186,800 | — | — |
| 2000-02-28 | $9.50 | $10.48 | 229,400 | — | — |
| 2000-02-25 | $9.44 | $10.41 | 439,900 | — | — |
| 2000-02-24 | $10.13 | $11.17 | 266,700 | — | — |
| 2000-02-23 | $11.00 | $12.14 | 416,300 | — | — |
| 2000-02-22 | $11.50 | $12.69 | 125,600 | — | — |
| 2000-02-18 | $11.50 | $12.69 | 71,900 | — | — |
| 2000-02-17 | $11.63 | $12.83 | 36,900 | — | — |
| 2000-02-16 | $11.56 | $12.76 | 66,500 | — | — |
| 2000-02-15 | $11.00 | $12.14 | 209,200 | — | — |
| 2000-02-14 | $10.81 | $11.93 | 88,500 | — | — |
| 2000-02-11 | $11.00 | $12.14 | 200,400 | — | — |
| 2000-02-10 | $11.13 | $12.28 | 353,200 | — | — |
| 2000-02-09 | $11.25 | $12.41 | 327,800 | — | — |
| 2000-02-08 | $11.44 | $12.62 | 92,700 | — | — |
| 2000-02-07 | $11.50 | $12.69 | 33,200 | — | — |
| 2000-02-04 | $12.09 | $13.34 | 152,400 | — | — |
| 2000-02-03 | $12.00 | $13.24 | 83,300 | — | — |
| 2000-02-02 | $11.50 | $12.69 | 83,700 | — | — |
| 2000-02-01 | $11.75 | $12.96 | 105,000 | — | — |
| 2000-01-31 | $11.88 | $13.10 | 229,900 | — | — |
| 2000-01-28 | $11.88 | $13.10 | 157,200 | — | — |
| 2000-01-27 | $11.75 | $12.96 | 262,600 | — | — |
| 2000-01-26 | $12.88 | $14.21 | 149,600 | — | — |
| 2000-01-25 | $13.25 | $14.62 | 53,800 | — | — |
| 2000-01-24 | $13.25 | $14.62 | 86,500 | — | — |
| 2000-01-21 | $13.41 | $14.79 | 118,400 | — | — |
| 2000-01-20 | $13.50 | $14.90 | 165,400 | — | — |
| 2000-01-19 | $13.44 | $14.83 | 85,000 | — | — |
| 2000-01-18 | $13.50 | $14.90 | 168,600 | — | — |
| 2000-01-14 | $12.56 | $13.86 | 29,500 | — | — |
| 2000-01-13 | $13.50 | $14.90 | 126,900 | — | — |
| 2000-01-12 | $13.19 | $14.55 | 167,400 | — | — |
| 2000-01-11 | $12.06 | $13.31 | 69,800 | — | — |
| 2000-01-10 | $13.38 | $14.76 | 122,100 | — | — |
| 2000-01-07 | $13.63 | $15.03 | 176,600 | — | — |
| 2000-01-06 | $13.19 | $14.55 | 56,600 | — | — |
| 2000-01-05 | $12.75 | $14.07 | 78,100 | — | — |
| 2000-01-04 | $12.72 | $14.03 | 37,000 | — | — |
| 2000-01-03 | $12.56 | $13.86 | 91,700 | — | — |