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 | $18.41 | $28.99 | 496,980 | — | — |
| 2000-12-28 | $18.56 | $29.23 | 431,145 | — | — |
| 2000-12-27 | $18.33 | $28.87 | 459,855 | — | — |
| 2000-12-26 | $18.45 | $29.05 | 233,145 | — | — |
| 2000-12-22 | $18.26 | $28.75 | 519,915 | — | — |
| 2000-12-21 | $17.84 | $28.10 | 705,705 | — | — |
| 2000-12-20 | $18.11 | $28.51 | 1,491,930 | — | — |
| 2000-12-19 | $18.14 | $28.57 | 2,235,420 | — | — |
| 2000-12-18 | $17.58 | $27.68 | 1,360,920 | — | — |
| 2000-12-15 | $15.42 | $24.28 | 613,635 | — | — |
| 2000-12-14 | $15.53 | $24.46 | 277,695 | — | — |
| 2000-12-13 | $15.98 | $25.17 | 200,970 | — | — |
| 2000-12-12 | $16.33 | $25.71 | 275,880 | — | — |
| 2000-12-11 | $16.93 | $26.66 | 558,855 | — | — |
| 2000-12-08 | $16.55 | $26.07 | 581,955 | — | — |
| 2000-12-07 | $15.91 | $25.05 | 200,805 | — | — |
| 2000-12-06 | $15.83 | $24.93 | 447,315 | — | — |
| 2000-12-05 | $15.49 | $24.40 | 280,500 | — | — |
| 2000-12-04 | $15.30 | $24.10 | 276,870 | — | — |
| 2000-12-01 | $15.34 | $24.16 | 889,350 | — | — |
| 2000-11-30 | $15.04 | $23.68 | 375,045 | — | — |
| 2000-11-29 | $14.80 | $23.31 | 338,580 | — | — |
| 2000-11-28 | $14.55 | $22.91 | 348,975 | — | — |
| 2000-11-27 | $14.28 | $22.49 | 243,210 | — | — |
| 2000-11-24 | $14.20 | $22.37 | 73,590 | — | — |
| 2000-11-22 | $14.02 | $22.07 | 182,985 | — | — |
| 2000-11-21 | $13.90 | $21.89 | 277,860 | — | — |
| 2000-11-20 | $13.75 | $21.65 | 316,305 | — | — |
| 2000-11-17 | $14.02 | $22.07 | 140,580 | — | — |
| 2000-11-16 | $14.17 | $22.31 | 207,405 | — | — |
| 2000-11-15 | $14.20 | $22.37 | 600,270 | — | — |
| 2000-11-14 | $14.17 | $22.31 | 273,570 | — | — |
| 2000-11-13 | $14.09 | $22.19 | 564,135 | — | — |
| 2000-11-10 | $14.58 | $22.97 | 573,540 | — | — |
| 2000-11-09 | $14.96 | $23.56 | 696,960 | — | — |
| 2000-11-08 | $14.96 | $23.56 | 208,890 | — | — |
| 2000-11-07 | $14.91 | $23.49 | 135,960 | — | — |
| 2000-11-06 | $14.96 | $23.56 | 191,400 | — | — |
| 2000-11-03 | $14.77 | $23.26 | 181,995 | — | — |
| 2000-11-02 | $14.77 | $23.26 | 351,615 | — | — |
| 2000-11-01 | $14.62 | $23.02 | 296,175 | — | — |
| 2000-10-31 | $14.58 | $22.97 | 472,395 | — | — |
| 2000-10-30 | $14.62 | $23.02 | 366,960 | — | — |
| 2000-10-27 | $14.47 | $22.51 | 162,360 | — | — |
| 2000-10-26 | $14.32 | $22.27 | 231,660 | — | — |
| 2000-10-25 | $14.13 | $21.98 | 258,225 | — | — |
| 2000-10-24 | $14.09 | $21.92 | 163,020 | — | — |
| 2000-10-23 | $13.94 | $21.68 | 353,925 | — | — |
| 2000-10-20 | $13.75 | $21.39 | 98,670 | — | — |
| 2000-10-19 | $13.86 | $21.57 | 199,485 | — | — |
| 2000-10-18 | $13.33 | $20.74 | 359,205 | — | — |
| 2000-10-17 | $13.64 | $21.21 | 436,590 | — | — |
| 2000-10-16 | $13.83 | $21.51 | 449,625 | — | — |
| 2000-10-13 | $14.02 | $21.80 | 400,455 | — | — |
| 2000-10-12 | $13.24 | $20.59 | 188,925 | — | — |
| 2000-10-11 | $13.64 | $21.21 | 408,210 | — | — |
| 2000-10-10 | $14.02 | $21.80 | 508,035 | — | — |
| 2000-10-09 | $14.81 | $23.04 | 195,195 | — | — |
| 2000-10-06 | $15.64 | $24.34 | 359,370 | — | — |
| 2000-10-05 | $15.76 | $24.51 | 411,510 | — | — |
| 2000-10-04 | $15.76 | $24.51 | 106,755 | — | — |
| 2000-10-03 | $15.49 | $24.10 | 563,145 | — | — |
| 2000-10-02 | $15.53 | $24.16 | 309,375 | — | — |
| 2000-09-29 | $15.91 | $24.75 | 309,870 | — | — |
| 2000-09-28 | $16.14 | $25.10 | 680,460 | — | — |
| 2000-09-27 | $15.57 | $24.22 | 198,990 | — | — |
| 2000-09-26 | $15.38 | $23.92 | 239,250 | — | — |
| 2000-09-25 | $15.45 | $24.04 | 134,475 | — | — |
| 2000-09-22 | $15.38 | $23.92 | 673,530 | — | — |
| 2000-09-21 | $15.27 | $23.75 | 387,585 | — | — |
| 2000-09-20 | $15.30 | $23.81 | 310,695 | — | — |
| 2000-09-19 | $15.30 | $23.81 | 238,920 | — | — |
| 2000-09-18 | $15.00 | $23.33 | 788,535 | — | — |
| 2000-09-15 | $15.61 | $24.28 | 431,805 | — | — |
| 2000-09-14 | $15.80 | $24.57 | 242,055 | — | — |
| 2000-09-13 | $15.70 | $24.42 | 293,535 | — | — |
| 2000-09-12 | $15.73 | $24.47 | 232,320 | — | — |
| 2000-09-11 | $15.70 | $24.42 | 528,165 | — | — |
| 2000-09-08 | $15.57 | $24.22 | 283,305 | — | — |
| 2000-09-07 | $15.49 | $24.10 | 125,070 | — | — |
| 2000-09-06 | $15.43 | $24.00 | 1,150,215 | — | — |
| 2000-09-05 | $15.37 | $23.91 | 198,330 | — | — |
| 2000-09-01 | $15.38 | $23.92 | 307,890 | — | — |
| 2000-08-31 | $15.22 | $23.67 | 303,765 | — | — |
| 2000-08-30 | $15.00 | $23.33 | 645,975 | — | — |
| 2000-08-29 | $15.04 | $23.39 | 414,150 | — | — |
| 2000-08-28 | $14.89 | $23.16 | 181,170 | — | — |
| 2000-08-25 | $14.92 | $23.22 | 150,645 | — | — |
| 2000-08-24 | $14.96 | $23.28 | 212,850 | — | — |
| 2000-08-23 | $14.85 | $23.10 | 447,975 | — | — |
| 2000-08-22 | $14.92 | $23.22 | 337,755 | — | — |
| 2000-08-21 | $14.85 | $23.10 | 346,335 | — | — |
| 2000-08-18 | $14.92 | $23.22 | 252,450 | — | — |
| 2000-08-17 | $14.92 | $23.22 | 254,265 | — | — |
| 2000-08-16 | $14.81 | $23.04 | 511,500 | — | — |
| 2000-08-15 | $14.58 | $22.69 | 585,750 | — | — |
| 2000-08-14 | $14.96 | $23.28 | 711,150 | — | — |
| 2000-08-11 | $15.08 | $23.45 | 566,115 | — | — |
| 2000-08-10 | $14.92 | $23.22 | 100,155 | — | — |
| 2000-08-09 | $14.92 | $23.22 | 1,025,145 | — | — |
| 2000-08-08 | $14.85 | $23.10 | 247,335 | — | — |
| 2000-08-07 | $14.73 | $22.92 | 245,520 | — | — |
| 2000-08-04 | $14.73 | $22.92 | 124,740 | — | — |
| 2000-08-03 | $14.43 | $22.45 | 144,870 | — | — |
| 2000-08-02 | $14.02 | $21.80 | 341,385 | — | — |
| 2000-08-01 | $13.94 | $21.68 | 208,065 | — | — |
| 2000-07-31 | $13.83 | $21.51 | 465,465 | — | — |
| 2000-07-28 | $13.75 | $21.39 | 456,060 | — | — |
| 2000-07-27 | $13.90 | $21.35 | 604,230 | — | — |
| 2000-07-26 | $13.60 | $20.89 | 316,470 | — | — |
| 2000-07-25 | $13.75 | $21.12 | 480,150 | — | — |
| 2000-07-24 | $13.52 | $20.77 | 243,540 | — | — |
| 2000-07-21 | $13.41 | $20.60 | 211,035 | — | — |
| 2000-07-20 | $14.09 | $21.64 | 156,750 | — | — |
| 2000-07-19 | $13.48 | $20.71 | 119,460 | — | — |
| 2000-07-18 | $13.52 | $20.77 | 175,395 | — | — |
| 2000-07-17 | $13.83 | $21.24 | 208,725 | — | — |
| 2000-07-14 | $13.94 | $21.41 | 246,510 | — | — |
| 2000-07-13 | $13.79 | $21.18 | 221,265 | — | — |
| 2000-07-12 | $14.32 | $21.99 | 161,865 | — | — |
| 2000-07-11 | $13.79 | $21.18 | 132,330 | — | — |
| 2000-07-10 | $14.13 | $21.70 | 137,775 | — | — |
| 2000-07-07 | $14.36 | $22.05 | 213,510 | — | — |
| 2000-07-06 | $13.64 | $20.94 | 611,820 | — | — |
| 2000-07-05 | $13.98 | $21.47 | 757,515 | — | — |
| 2000-07-03 | $14.43 | $22.17 | 414,150 | — | — |
| 2000-06-30 | $13.22 | $20.30 | 453,420 | — | — |
| 2000-06-29 | $13.67 | $21.00 | 441,540 | — | — |
| 2000-06-28 | $14.17 | $21.76 | 505,725 | — | — |
| 2000-06-27 | $13.98 | $21.47 | 312,510 | — | — |
| 2000-06-26 | $14.36 | $22.05 | 190,080 | — | — |
| 2000-06-23 | $14.17 | $21.76 | 159,060 | — | — |
| 2000-06-22 | $14.05 | $21.58 | 271,590 | — | — |
| 2000-06-21 | $13.90 | $21.35 | 142,065 | — | — |
| 2000-06-20 | $14.43 | $22.17 | 221,925 | — | — |
| 2000-06-19 | $14.56 | $22.37 | 463,815 | — | — |
| 2000-06-16 | $14.43 | $22.17 | 672,045 | — | — |
| 2000-06-15 | $14.62 | $22.46 | 262,020 | — | — |
| 2000-06-14 | $15.68 | $24.09 | 153,615 | — | — |
| 2000-06-13 | $15.61 | $23.97 | 134,475 | — | — |
| 2000-06-12 | $15.38 | $23.62 | 259,380 | — | — |
| 2000-06-09 | $15.68 | $24.09 | 193,380 | — | — |
| 2000-06-08 | $15.91 | $24.44 | 619,080 | — | — |
| 2000-06-07 | $16.02 | $24.61 | 805,530 | — | — |
| 2000-06-06 | $16.06 | $24.67 | 501,105 | — | — |
| 2000-06-05 | $16.29 | $25.02 | 341,385 | — | — |
| 2000-06-02 | $16.21 | $24.90 | 260,700 | — | — |
| 2000-06-01 | $15.80 | $24.26 | 359,370 | — | — |
| 2000-05-31 | $15.43 | $23.69 | 219,780 | — | — |
| 2000-05-30 | $15.61 | $23.97 | 323,730 | — | — |
| 2000-05-26 | $15.12 | $23.22 | 165,165 | — | — |
| 2000-05-25 | $15.05 | $23.11 | 220,160 | — | — |
| 2000-05-24 | $15.36 | $23.59 | 198,380 | — | — |
| 2000-05-23 | $14.91 | $22.90 | 381,695 | — | — |
| 2000-05-22 | $14.81 | $22.74 | 291,671 | — | — |
| 2000-05-19 | $14.12 | $21.69 | 500,214 | — | — |
| 2000-05-18 | $14.60 | $22.43 | 284,774 | — | — |
| 2000-05-17 | $14.57 | $22.37 | 226,875 | — | — |
| 2000-05-16 | $14.70 | $22.58 | 274,247 | — | — |
| 2000-05-15 | $14.74 | $22.64 | 436,326 | — | — |
| 2000-05-12 | $14.60 | $22.43 | 121,787 | — | — |
| 2000-05-11 | $14.53 | $22.32 | 332,145 | — | — |
| 2000-05-10 | $14.46 | $22.21 | 417,632 | — | — |
| 2000-05-09 | $14.98 | $23.01 | 380,787 | — | — |
| 2000-05-08 | $14.50 | $22.27 | 229,416 | — | — |
| 2000-05-05 | $14.29 | $21.95 | 292,941 | — | — |
| 2000-05-04 | $14.36 | $22.06 | 540,507 | — | — |
| 2000-05-03 | $14.02 | $21.53 | 268,802 | — | — |
| 2000-05-02 | $14.33 | $22.00 | 234,498 | — | — |
| 2000-05-01 | $14.60 | $22.43 | 370,805 | — | — |
| 2000-04-28 | $14.08 | $21.63 | 410,553 | — | — |
| 2000-04-27 | $14.50 | $22.27 | 427,796 | — | — |
| 2000-04-26 | $15.12 | $22.97 | 343,580 | — | — |
| 2000-04-25 | $15.56 | $23.64 | 516,368 | — | — |
| 2000-04-24 | $15.39 | $23.39 | 338,861 | — | — |
| 2000-04-20 | $15.32 | $23.29 | 362,093 | — | — |
| 2000-04-19 | $14.39 | $21.87 | 171,336 | — | — |
| 2000-04-18 | $15.25 | $23.18 | 250,289 | — | — |
| 2000-04-17 | $15.05 | $22.87 | 410,553 | — | — |
| 2000-04-14 | $14.30 | $21.73 | 486,239 | — | — |
| 2000-04-13 | $14.94 | $22.71 | 346,121 | — | — |
| 2000-04-12 | $15.43 | $23.44 | 539,418 | — | — |
| 2000-04-11 | $15.24 | $23.16 | 372,620 | — | — |
| 2000-04-10 | $14.94 | $22.71 | 223,064 | — | — |
| 2000-04-07 | $15.05 | $22.87 | 224,697 | — | — |
| 2000-04-06 | $15.56 | $23.65 | 102,729 | — | — |
| 2000-04-05 | $15.43 | $23.44 | 362,456 | — | — |
| 2000-04-04 | $15.98 | $24.28 | 457,199 | — | — |
| 2000-04-03 | $16.53 | $25.12 | 337,590 | — | — |
| 2000-03-31 | $16.46 | $25.01 | 682,259 | — | — |
| 2000-03-30 | $15.29 | $23.24 | 453,206 | — | — |
| 2000-03-29 | $14.98 | $22.76 | 264,083 | — | — |
| 2000-03-28 | $15.01 | $22.82 | 477,345 | — | — |
| 2000-03-27 | $15.08 | $22.92 | 689,882 | — | — |
| 2000-03-24 | $14.84 | $22.56 | 327,608 | — | — |
| 2000-03-23 | $14.98 | $22.76 | 445,764 | — | — |
| 2000-03-22 | $14.53 | $22.08 | 720,192 | — | — |
| 2000-03-21 | $14.36 | $21.82 | 878,642 | — | — |
| 2000-03-20 | $13.91 | $21.14 | 386,958 | — | — |
| 2000-03-17 | $14.39 | $21.87 | 484,787 | — | — |
| 2000-03-16 | $14.67 | $22.29 | 776,457 | — | — |
| 2000-03-15 | $13.53 | $20.57 | 935,814 | — | — |
| 2000-03-14 | $12.53 | $19.05 | 600,947 | — | — |
| 2000-03-13 | $12.53 | $19.05 | 354,470 | — | — |
| 2000-03-10 | $12.47 | $18.94 | 465,366 | — | — |
| 2000-03-09 | $12.64 | $19.21 | 644,688 | — | — |
| 2000-03-08 | $12.29 | $18.68 | 530,525 | — | — |
| 2000-03-07 | $12.33 | $18.73 | 540,326 | — | — |
| 2000-03-06 | $13.19 | $20.04 | 325,793 | — | — |
| 2000-03-03 | $13.46 | $20.46 | 270,254 | — | — |
| 2000-03-02 | $13.53 | $20.57 | 290,037 | — | — |
| 2000-03-01 | $13.74 | $20.88 | 308,187 | — | — |
| 2000-02-29 | $13.95 | $21.19 | 339,768 | — | — |
| 2000-02-28 | $14.39 | $21.87 | 384,780 | — | — |
| 2000-02-25 | $14.20 | $21.59 | 305,102 | — | — |
| 2000-02-24 | $14.57 | $22.14 | 329,786 | — | — |
| 2000-02-23 | $14.74 | $22.40 | 211,629 | — | — |
| 2000-02-22 | $15.12 | $22.97 | 279,147 | — | — |
| 2000-02-18 | $15.01 | $22.82 | 98,010 | — | — |
| 2000-02-17 | $15.29 | $23.24 | 275,517 | — | — |
| 2000-02-16 | $15.81 | $24.02 | 176,781 | — | — |
| 2000-02-15 | $15.87 | $24.13 | 404,564 | — | — |
| 2000-02-14 | $15.55 | $23.63 | 149,193 | — | — |
| 2000-02-11 | $15.63 | $23.76 | 173,333 | — | — |
| 2000-02-10 | $15.63 | $23.76 | 179,867 | — | — |
| 2000-02-09 | $16.01 | $24.33 | 169,340 | — | — |
| 2000-02-08 | $16.53 | $25.12 | 197,291 | — | — |
| 2000-02-07 | $16.15 | $24.54 | 363,363 | — | — |
| 2000-02-04 | $16.60 | $25.22 | 987,905 | — | — |
| 2000-02-03 | $16.60 | $25.22 | 285,863 | — | — |
| 2000-02-02 | $16.43 | $24.96 | 521,813 | — | — |
| 2000-02-01 | $16.49 | $25.07 | 273,702 | — | — |
| 2000-01-31 | $16.67 | $25.33 | 482,427 | — | — |
| 2000-01-28 | $15.69 | $23.84 | 356,466 | — | — |
| 2000-01-27 | $16.25 | $24.46 | 452,661 | — | — |
| 2000-01-26 | $16.84 | $25.34 | 304,920 | — | — |
| 2000-01-25 | $16.63 | $25.03 | 490,413 | — | — |
| 2000-01-24 | $16.53 | $24.87 | 318,533 | — | — |
| 2000-01-21 | $16.80 | $25.29 | 199,106 | — | — |
| 2000-01-20 | $17.08 | $25.70 | 274,428 | — | — |
| 2000-01-19 | $17.32 | $26.06 | 511,830 | — | — |
| 2000-01-18 | $17.42 | $26.22 | 290,037 | — | — |
| 2000-01-14 | $17.80 | $26.79 | 282,414 | — | — |
| 2000-01-13 | $17.63 | $26.53 | 324,159 | — | — |
| 2000-01-12 | $17.75 | $26.71 | 132,858 | — | — |
| 2000-01-11 | $17.39 | $26.17 | 204,369 | — | — |
| 2000-01-10 | $18.22 | $27.41 | 275,336 | — | — |
| 2000-01-07 | $18.18 | $27.36 | 328,334 | — | — |
| 2000-01-06 | $17.94 | $27.00 | 414,002 | — | — |
| 2000-01-05 | $17.42 | $26.22 | 415,817 | — | — |
| 2000-01-04 | $17.39 | $26.17 | 192,209 | — | — |
| 2000-01-03 | $18.10 | $27.23 | 224,516 | — | — |