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
- 1986-06-18 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 | $13.19 | $13.19 | 104,600 | — | — |
| 2000-12-28 | $13.34 | $13.34 | 183,000 | — | — |
| 2000-12-27 | $13.44 | $13.44 | 288,000 | — | — |
| 2000-12-26 | $12.31 | $12.31 | 171,800 | — | — |
| 2000-12-22 | $11.06 | $11.06 | 195,700 | — | — |
| 2000-12-21 | $11.00 | $11.00 | 218,000 | — | — |
| 2000-12-20 | $10.81 | $10.81 | 99,300 | — | — |
| 2000-12-19 | $10.64 | $10.64 | 93,700 | — | — |
| 2000-12-18 | $10.50 | $10.50 | 159,900 | — | — |
| 2000-12-15 | $11.19 | $11.19 | 137,300 | — | — |
| 2000-12-14 | $10.63 | $10.62 | 26,000 | — | — |
| 2000-12-13 | $10.75 | $10.75 | 32,700 | — | — |
| 2000-12-12 | $10.56 | $10.56 | 60,700 | — | — |
| 2000-12-11 | $10.69 | $10.69 | 42,200 | — | — |
| 2000-12-08 | $10.25 | $10.25 | 40,500 | — | — |
| 2000-12-07 | $11.13 | $11.12 | 87,200 | — | — |
| 2000-12-06 | $10.63 | $10.62 | 76,300 | — | — |
| 2000-12-05 | $10.88 | $10.87 | 87,400 | — | — |
| 2000-12-04 | $10.81 | $10.81 | 60,300 | — | — |
| 2000-12-01 | $11.00 | $11.00 | 56,500 | — | — |
| 2000-11-30 | $10.94 | $10.94 | 75,500 | — | — |
| 2000-11-29 | $10.75 | $10.75 | 76,700 | — | — |
| 2000-11-28 | $10.88 | $10.87 | 150,300 | — | — |
| 2000-11-27 | $11.31 | $11.31 | 102,300 | — | — |
| 2000-11-24 | $10.44 | $10.44 | 16,200 | — | — |
| 2000-11-22 | $10.31 | $10.31 | 74,700 | — | — |
| 2000-11-21 | $10.69 | $10.69 | 158,800 | — | — |
| 2000-11-20 | $11.28 | $11.28 | 88,500 | — | — |
| 2000-11-17 | $11.06 | $11.06 | 46,200 | — | — |
| 2000-11-16 | $10.75 | $10.75 | 87,800 | — | — |
| 2000-11-15 | $10.88 | $10.87 | 60,700 | — | — |
| 2000-11-14 | $9.97 | $9.97 | 75,800 | — | — |
| 2000-11-13 | $10.00 | $10.00 | 146,100 | — | — |
| 2000-11-10 | $10.00 | $10.00 | 60,500 | — | — |
| 2000-11-09 | $10.38 | $10.38 | 101,800 | — | — |
| 2000-11-08 | $10.98 | $10.98 | 67,700 | — | — |
| 2000-11-07 | $10.44 | $10.44 | 225,900 | — | — |
| 2000-11-06 | $11.69 | $11.69 | 168,900 | — | — |
| 2000-11-03 | $10.75 | $10.75 | 82,000 | — | — |
| 2000-11-02 | $10.88 | $10.87 | 165,200 | — | — |
| 2000-11-01 | $10.38 | $10.38 | 201,400 | — | — |
| 2000-10-31 | $10.31 | $10.31 | 128,200 | — | — |
| 2000-10-30 | $8.92 | $8.92 | 137,200 | — | — |
| 2000-10-27 | $8.88 | $8.87 | 222,300 | — | — |
| 2000-10-26 | $8.50 | $8.50 | 160,600 | — | — |
| 2000-10-25 | $8.44 | $8.44 | 340,600 | — | — |
| 2000-10-24 | $9.00 | $9.00 | 372,900 | — | — |
| 2000-10-23 | $8.50 | $8.50 | 1,847,200 | — | — |
| 2000-10-20 | $8.66 | $8.66 | 221,200 | — | — |
| 2000-10-19 | $8.75 | $8.75 | 188,900 | — | — |
| 2000-10-18 | $9.00 | $9.00 | 142,900 | — | — |
| 2000-10-17 | $8.75 | $8.75 | 98,800 | — | — |
| 2000-10-16 | $8.56 | $8.56 | 244,800 | — | — |
| 2000-10-13 | $8.81 | $8.81 | 165,900 | — | — |
| 2000-10-12 | $8.81 | $8.81 | 345,000 | — | — |
| 2000-10-11 | $9.25 | $9.25 | 211,000 | — | — |
| 2000-10-10 | $9.69 | $9.69 | 169,500 | — | — |
| 2000-10-09 | $9.94 | $9.94 | 153,600 | — | — |
| 2000-10-06 | $10.06 | $10.06 | 141,000 | — | — |
| 2000-10-05 | $10.13 | $10.13 | 136,600 | — | — |
| 2000-10-04 | $10.06 | $10.06 | 136,000 | — | — |
| 2000-10-03 | $9.50 | $9.50 | 167,600 | — | — |
| 2000-10-02 | $10.56 | $10.56 | 139,900 | — | — |
| 2000-09-29 | $10.94 | $10.94 | 229,700 | — | — |
| 2000-09-28 | $10.38 | $10.38 | 128,800 | — | — |
| 2000-09-27 | $9.94 | $9.94 | 243,400 | — | — |
| 2000-09-26 | $10.13 | $10.13 | 243,300 | — | — |
| 2000-09-25 | $11.00 | $11.00 | 239,000 | — | — |
| 2000-09-22 | $10.06 | $10.06 | 353,900 | — | — |
| 2000-09-21 | $11.38 | $11.38 | 196,200 | — | — |
| 2000-09-20 | $11.81 | $11.81 | 674,500 | — | — |
| 2000-09-19 | $11.81 | $11.81 | 817,100 | — | — |
| 2000-09-18 | $16.19 | $16.19 | 46,700 | — | — |
| 2000-09-15 | $17.44 | $17.44 | 87,400 | — | — |
| 2000-09-14 | $17.94 | $17.94 | 90,000 | — | — |
| 2000-09-13 | $17.50 | $17.50 | 55,100 | — | — |
| 2000-09-12 | $18.94 | $18.94 | 152,300 | — | — |
| 2000-09-11 | $19.19 | $19.19 | 29,200 | — | — |
| 2000-09-08 | $19.19 | $19.19 | 40,400 | — | — |
| 2000-09-07 | $19.38 | $19.37 | 100,900 | — | — |
| 2000-09-06 | $19.25 | $19.25 | 46,200 | — | — |
| 2000-09-05 | $19.69 | $19.69 | 122,000 | — | — |
| 2000-09-01 | $19.19 | $19.19 | 144,600 | — | — |
| 2000-08-31 | $19.63 | $19.63 | 119,300 | — | — |
| 2000-08-30 | $19.50 | $19.50 | 89,800 | — | — |
| 2000-08-29 | $19.44 | $19.44 | 85,400 | — | — |
| 2000-08-28 | $19.25 | $19.25 | 139,200 | — | — |
| 2000-08-25 | $19.25 | $19.25 | 296,200 | — | — |
| 2000-08-24 | $19.88 | $19.88 | 23,300 | — | — |
| 2000-08-23 | $20.00 | $20.00 | 52,700 | — | — |
| 2000-08-22 | $20.00 | $20.00 | 120,500 | — | — |
| 2000-08-21 | $20.00 | $20.00 | 25,500 | — | — |
| 2000-08-18 | $20.03 | $20.03 | 24,800 | — | — |
| 2000-08-17 | $20.06 | $20.06 | 125,900 | — | — |
| 2000-08-16 | $19.88 | $19.88 | 39,400 | — | — |
| 2000-08-15 | $20.38 | $20.38 | 25,200 | — | — |
| 2000-08-14 | $20.31 | $20.31 | 33,100 | — | — |
| 2000-08-11 | $20.31 | $20.31 | 80,500 | — | — |
| 2000-08-10 | $18.94 | $18.94 | 17,500 | — | — |
| 2000-08-09 | $19.19 | $19.19 | 18,500 | — | — |
| 2000-08-08 | $18.94 | $18.94 | 142,600 | — | — |
| 2000-08-07 | $18.81 | $18.81 | 77,200 | — | — |
| 2000-08-04 | $18.63 | $18.62 | 63,700 | — | — |
| 2000-08-03 | $19.25 | $19.25 | 96,400 | — | — |
| 2000-08-02 | $18.88 | $18.88 | 132,400 | — | — |
| 2000-08-01 | $18.50 | $18.50 | 110,500 | — | — |
| 2000-07-31 | $19.47 | $19.47 | 129,400 | — | — |
| 2000-07-28 | $18.31 | $18.31 | 114,200 | — | — |
| 2000-07-27 | $18.88 | $18.88 | 176,600 | — | — |
| 2000-07-26 | $19.63 | $19.63 | 112,800 | — | — |
| 2000-07-25 | $19.00 | $19.00 | 145,200 | — | — |
| 2000-07-24 | $19.50 | $19.50 | 157,900 | — | — |
| 2000-07-21 | $19.38 | $19.37 | 214,400 | — | — |
| 2000-07-20 | $20.56 | $20.56 | 680,100 | — | — |
| 2000-07-19 | $21.56 | $21.56 | 209,800 | — | — |
| 2000-07-18 | $23.00 | $23.00 | 159,300 | — | — |
| 2000-07-17 | $24.00 | $24.00 | 36,000 | — | — |
| 2000-07-14 | $25.00 | $25.00 | 211,600 | — | — |
| 2000-07-13 | $25.06 | $25.06 | 136,600 | — | — |
| 2000-07-12 | $25.13 | $25.13 | 199,400 | — | — |
| 2000-07-11 | $25.38 | $25.38 | 308,500 | — | — |
| 2000-07-10 | $25.00 | $25.00 | 26,800 | — | — |
| 2000-07-07 | $25.00 | $25.00 | 57,300 | — | — |
| 2000-07-06 | $25.06 | $25.06 | 59,200 | — | — |
| 2000-07-05 | $25.06 | $25.06 | 192,900 | — | — |
| 2000-07-03 | $25.50 | $25.50 | 32,000 | — | — |
| 2000-06-30 | $25.38 | $25.38 | 96,100 | — | — |
| 2000-06-29 | $24.56 | $24.56 | 101,400 | — | — |
| 2000-06-28 | $25.63 | $25.62 | 164,400 | — | — |
| 2000-06-27 | $24.81 | $24.81 | 63,600 | — | — |
| 2000-06-26 | $25.75 | $25.75 | 36,900 | — | — |
| 2000-06-23 | $23.44 | $23.44 | 91,300 | — | — |
| 2000-06-22 | $24.00 | $24.00 | 174,300 | — | — |
| 2000-06-21 | $24.94 | $24.94 | 342,200 | — | — |
| 2000-06-20 | $25.44 | $25.44 | 157,300 | — | — |
| 2000-06-19 | $25.69 | $25.69 | 61,100 | — | — |
| 2000-06-16 | $25.94 | $25.94 | 37,400 | — | — |
| 2000-06-15 | $26.13 | $26.13 | 122,900 | — | — |
| 2000-06-14 | $24.81 | $24.81 | 66,200 | — | — |
| 2000-06-13 | $25.06 | $25.06 | 209,300 | — | — |
| 2000-06-12 | $25.56 | $25.56 | 91,100 | — | — |
| 2000-06-09 | $25.94 | $25.94 | 233,000 | — | — |
| 2000-06-08 | $26.31 | $26.31 | 195,700 | — | — |
| 2000-06-07 | $26.06 | $26.06 | 205,800 | — | — |
| 2000-06-06 | $27.38 | $27.38 | 197,600 | — | — |
| 2000-06-05 | $27.69 | $27.69 | 125,300 | — | — |
| 2000-06-02 | $27.81 | $27.81 | 56,500 | — | — |
| 2000-06-01 | $27.31 | $27.31 | 60,400 | — | — |
| 2000-05-31 | $25.88 | $25.87 | 37,500 | — | — |
| 2000-05-30 | $24.58 | $24.58 | 27,000 | — | — |
| 2000-05-26 | $24.59 | $24.59 | 42,700 | — | — |
| 2000-05-25 | $24.19 | $24.19 | 36,600 | — | — |
| 2000-05-24 | $24.50 | $24.50 | 85,300 | — | — |
| 2000-05-23 | $24.31 | $24.31 | 123,700 | — | — |
| 2000-05-22 | $25.13 | $25.13 | 48,600 | — | — |
| 2000-05-19 | $23.88 | $23.87 | 83,900 | — | — |
| 2000-05-18 | $24.75 | $24.75 | 64,800 | — | — |
| 2000-05-17 | $25.69 | $25.69 | 75,700 | — | — |
| 2000-05-16 | $25.75 | $25.75 | 58,000 | — | — |
| 2000-05-15 | $24.00 | $24.00 | 90,000 | — | — |
| 2000-05-12 | $24.63 | $24.62 | 84,000 | — | — |
| 2000-05-11 | $23.88 | $23.87 | 64,200 | — | — |
| 2000-05-10 | $22.81 | $22.81 | 72,600 | — | — |
| 2000-05-09 | $23.25 | $23.25 | 43,800 | — | — |
| 2000-05-08 | $23.25 | $23.25 | 88,600 | — | — |
| 2000-05-05 | $24.13 | $24.13 | 187,300 | — | — |
| 2000-05-04 | $23.75 | $23.75 | 43,600 | — | — |
| 2000-05-03 | $23.88 | $23.87 | 137,000 | — | — |
| 2000-05-02 | $24.75 | $24.75 | 96,400 | — | — |
| 2000-05-01 | $24.69 | $24.69 | 152,500 | — | — |
| 2000-04-28 | $25.13 | $25.13 | 211,800 | — | — |
| 2000-04-27 | $24.38 | $24.38 | 195,200 | — | — |
| 2000-04-26 | $24.69 | $24.69 | 94,000 | — | — |
| 2000-04-25 | $24.88 | $24.88 | 318,400 | — | — |
| 2000-04-24 | $24.38 | $24.38 | 134,100 | — | — |
| 2000-04-20 | $24.00 | $24.00 | 1,260,400 | — | — |
| 2000-04-19 | $29.88 | $29.87 | 173,800 | — | — |
| 2000-04-18 | $29.00 | $29.00 | 124,100 | — | — |
| 2000-04-17 | $26.75 | $26.75 | 147,800 | — | — |
| 2000-04-14 | $26.63 | $26.63 | 156,500 | — | — |
| 2000-04-13 | $27.88 | $27.88 | 94,900 | — | — |
| 2000-04-12 | $27.81 | $27.81 | 58,000 | — | — |
| 2000-04-11 | $27.50 | $27.50 | 66,800 | — | — |
| 2000-04-10 | $26.88 | $26.87 | 77,600 | — | — |
| 2000-04-07 | $27.25 | $27.25 | 183,000 | — | — |
| 2000-04-06 | $26.88 | $26.87 | 47,000 | — | — |
| 2000-04-05 | $26.50 | $26.50 | 164,800 | — | — |
| 2000-04-04 | $26.28 | $26.28 | 106,900 | — | — |
| 2000-04-03 | $26.50 | $26.50 | 129,000 | — | — |
| 2000-03-31 | $26.56 | $26.56 | 213,900 | — | — |
| 2000-03-30 | $24.63 | $24.62 | 73,400 | — | — |
| 2000-03-29 | $25.50 | $25.50 | 69,000 | — | — |
| 2000-03-28 | $24.38 | $24.38 | 128,100 | — | — |
| 2000-03-27 | $22.63 | $22.63 | 76,400 | — | — |
| 2000-03-24 | $26.13 | $26.13 | 131,100 | — | — |
| 2000-03-23 | $26.00 | $26.00 | 49,100 | — | — |
| 2000-03-22 | $26.50 | $26.50 | 110,200 | — | — |
| 2000-03-21 | $26.19 | $26.19 | 61,300 | — | — |
| 2000-03-20 | $25.81 | $25.81 | 106,900 | — | — |
| 2000-03-17 | $26.38 | $26.38 | 110,900 | — | — |
| 2000-03-16 | $26.13 | $26.13 | 100,900 | — | — |
| 2000-03-15 | $25.50 | $25.50 | 234,700 | — | — |
| 2000-03-14 | $24.38 | $24.38 | 69,300 | — | — |
| 2000-03-13 | $25.25 | $25.25 | 493,900 | — | — |
| 2000-03-10 | $25.13 | $25.13 | 168,000 | — | — |
| 2000-03-09 | $26.75 | $26.75 | 29,800 | — | — |
| 2000-03-08 | $25.94 | $25.94 | 83,400 | — | — |
| 2000-03-07 | $26.06 | $26.06 | 102,800 | — | — |
| 2000-03-06 | $25.50 | $25.50 | 90,800 | — | — |
| 2000-03-03 | $27.00 | $27.00 | 98,200 | — | — |
| 2000-03-02 | $24.81 | $24.81 | 37,300 | — | — |
| 2000-03-01 | $26.00 | $26.00 | 123,000 | — | — |
| 2000-02-29 | $26.63 | $26.63 | 225,300 | — | — |
| 2000-02-28 | $26.13 | $26.13 | 94,000 | — | — |
| 2000-02-25 | $26.13 | $26.13 | 125,500 | — | — |
| 2000-02-24 | $26.06 | $26.06 | 262,200 | — | — |
| 2000-02-23 | $26.22 | $26.22 | 171,300 | — | — |
| 2000-02-22 | $26.94 | $26.94 | 287,800 | — | — |
| 2000-02-18 | $26.00 | $26.00 | 41,000 | — | — |
| 2000-02-17 | $27.19 | $27.19 | 59,200 | — | — |
| 2000-02-16 | $25.13 | $25.13 | 250,500 | — | — |
| 2000-02-15 | $27.44 | $27.44 | 213,000 | — | — |
| 2000-02-14 | $27.63 | $27.62 | 94,100 | — | — |
| 2000-02-11 | $28.06 | $28.06 | 184,500 | — | — |
| 2000-02-10 | $28.06 | $28.06 | 142,100 | — | — |
| 2000-02-09 | $27.44 | $27.44 | 186,300 | — | — |
| 2000-02-08 | $27.75 | $27.75 | 148,800 | — | — |
| 2000-02-07 | $27.56 | $27.56 | 77,400 | — | — |
| 2000-02-04 | $27.75 | $27.75 | 190,900 | — | — |
| 2000-02-03 | $26.00 | $26.00 | 223,000 | — | — |
| 2000-02-02 | $25.94 | $25.94 | 211,300 | — | — |
| 2000-02-01 | $24.50 | $24.50 | 186,600 | — | — |
| 2000-01-31 | $23.75 | $23.75 | 55,700 | — | — |
| 2000-01-28 | $23.44 | $23.44 | 81,300 | — | — |
| 2000-01-27 | $23.75 | $23.75 | 500,500 | — | — |
| 2000-01-26 | $23.88 | $23.87 | 239,300 | — | — |
| 2000-01-25 | $22.88 | $22.88 | 161,600 | — | — |
| 2000-01-24 | $22.69 | $22.69 | 165,800 | — | — |
| 2000-01-21 | $22.13 | $22.13 | 211,800 | — | — |
| 2000-01-20 | $24.69 | $24.69 | 316,300 | — | — |
| 2000-01-19 | $25.69 | $25.69 | 281,200 | — | — |
| 2000-01-18 | $23.00 | $23.00 | 215,700 | — | — |
| 2000-01-14 | $24.63 | $24.62 | 116,800 | — | — |
| 2000-01-13 | $25.56 | $25.56 | 427,700 | — | — |
| 2000-01-12 | $23.59 | $23.59 | 223,300 | — | — |
| 2000-01-11 | $23.41 | $23.41 | 170,300 | — | — |
| 2000-01-10 | $23.50 | $23.50 | 188,200 | — | — |
| 2000-01-07 | $22.38 | $22.38 | 133,600 | — | — |
| 2000-01-06 | $20.63 | $20.63 | 332,700 | — | — |
| 2000-01-05 | $17.94 | $17.94 | 292,000 | — | — |
| 2000-01-04 | $16.75 | $16.75 | 330,700 | — | — |
| 2000-01-03 | $17.56 | $17.56 | 219,200 | — | — |