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
- 1993-08-19 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 | $18.63 | $36.75 | 24,300 | — | — |
| 2000-12-28 | $18.19 | $35.89 | 32,500 | — | — |
| 2000-12-27 | $18.00 | $35.52 | 6,800 | — | — |
| 2000-12-26 | $17.88 | $35.27 | 11,500 | — | — |
| 2000-12-22 | $17.75 | $35.02 | 10,600 | — | — |
| 2000-12-21 | $17.88 | $35.27 | 8,200 | — | — |
| 2000-12-20 | $17.69 | $34.90 | 7,100 | — | — |
| 2000-12-19 | $17.94 | $35.39 | 19,700 | — | — |
| 2000-12-18 | $17.69 | $34.90 | 23,300 | — | — |
| 2000-12-15 | $17.38 | $34.28 | 18,200 | — | — |
| 2000-12-14 | $17.13 | $33.79 | 11,200 | — | — |
| 2000-12-13 | $17.06 | $33.67 | 16,700 | — | — |
| 2000-12-12 | $17.06 | $33.67 | 9,900 | — | — |
| 2000-12-11 | $16.81 | $33.17 | 9,500 | — | — |
| 2000-12-08 | $16.75 | $33.05 | 18,600 | — | — |
| 2000-12-07 | $16.31 | $32.19 | 3,600 | — | — |
| 2000-12-06 | $16.25 | $32.06 | 11,600 | — | — |
| 2000-12-05 | $16.31 | $32.19 | 8,200 | — | — |
| 2000-12-04 | $16.00 | $31.57 | 5,400 | — | — |
| 2000-12-01 | $16.00 | $31.57 | 9,000 | — | — |
| 2000-11-30 | $16.13 | $31.82 | 14,100 | — | — |
| 2000-11-29 | $16.25 | $32.06 | 3,500 | — | — |
| 2000-11-28 | $16.06 | $31.69 | 5,800 | — | — |
| 2000-11-27 | $16.13 | $31.82 | 3,500 | — | — |
| 2000-11-24 | $16.06 | $31.69 | 3,200 | — | — |
| 2000-11-22 | $16.00 | $31.57 | 6,500 | — | — |
| 2000-11-21 | $15.81 | $31.20 | 16,500 | — | — |
| 2000-11-20 | $15.94 | $31.45 | 1,700 | — | — |
| 2000-11-17 | $16.19 | $31.94 | 9,200 | — | — |
| 2000-11-16 | $16.19 | $31.94 | 5,000 | — | — |
| 2000-11-15 | $16.06 | $31.69 | 6,700 | — | — |
| 2000-11-14 | $15.94 | $31.45 | 17,100 | — | — |
| 2000-11-13 | $15.81 | $31.20 | 3,700 | — | — |
| 2000-11-10 | $15.63 | $30.83 | 6,600 | — | — |
| 2000-11-09 | $15.88 | $31.32 | 13,500 | — | — |
| 2000-11-08 | $15.72 | $31.02 | 3,900 | — | — |
| 2000-11-07 | $15.75 | $31.08 | 7,300 | — | — |
| 2000-11-06 | $15.75 | $31.08 | 9,600 | — | — |
| 2000-11-03 | $15.56 | $30.71 | 8,600 | — | — |
| 2000-11-02 | $15.63 | $30.83 | 12,400 | — | — |
| 2000-11-01 | $15.38 | $30.34 | 11,100 | — | — |
| 2000-10-31 | $15.31 | $30.21 | 27,200 | — | — |
| 2000-10-30 | $15.81 | $31.20 | 6,300 | — | — |
| 2000-10-27 | $15.88 | $31.32 | 4,500 | — | — |
| 2000-10-26 | $15.69 | $30.95 | 6,500 | — | — |
| 2000-10-25 | $15.56 | $30.71 | 5,700 | — | — |
| 2000-10-24 | $15.69 | $30.95 | 19,900 | — | — |
| 2000-10-23 | $15.56 | $30.71 | 3,600 | — | — |
| 2000-10-20 | $15.75 | $31.08 | 1,600 | — | — |
| 2000-10-19 | $15.69 | $30.95 | 3,700 | — | — |
| 2000-10-18 | $15.69 | $30.95 | 1,300 | — | — |
| 2000-10-17 | $15.63 | $30.83 | 619,800 | — | — |
| 2000-10-16 | $15.63 | $30.83 | 8,400 | — | — |
| 2000-10-13 | $15.50 | $30.58 | 16,600 | — | — |
| 2000-10-12 | $15.94 | $30.68 | 9,700 | — | — |
| 2000-10-11 | $16.00 | $30.80 | 7,300 | — | — |
| 2000-10-10 | $15.81 | $30.44 | 25,300 | — | — |
| 2000-10-09 | $15.88 | $30.56 | 1,900 | — | — |
| 2000-10-06 | $15.81 | $30.44 | 8,600 | — | — |
| 2000-10-05 | $15.88 | $30.56 | 12,200 | — | — |
| 2000-10-04 | $15.69 | $30.20 | 7,400 | — | — |
| 2000-10-03 | $15.75 | $30.32 | 14,200 | — | — |
| 2000-10-02 | $15.75 | $30.32 | 15,800 | — | — |
| 2000-09-29 | $15.94 | $30.68 | 13,700 | — | — |
| 2000-09-28 | $16.00 | $30.80 | 5,000 | — | — |
| 2000-09-27 | $15.81 | $30.44 | 4,000 | — | — |
| 2000-09-26 | $15.75 | $30.32 | 5,900 | — | — |
| 2000-09-25 | $15.75 | $30.32 | 13,300 | — | — |
| 2000-09-22 | $15.75 | $30.32 | 23,800 | — | — |
| 2000-09-21 | $15.81 | $30.44 | 9,100 | — | — |
| 2000-09-20 | $16.00 | $30.80 | 17,500 | — | — |
| 2000-09-19 | $15.94 | $30.68 | 5,900 | — | — |
| 2000-09-18 | $15.81 | $30.44 | 4,400 | — | — |
| 2000-09-15 | $15.81 | $30.44 | 10,700 | — | — |
| 2000-09-14 | $15.75 | $30.32 | 11,700 | — | — |
| 2000-09-13 | $15.63 | $30.08 | 2,300 | — | — |
| 2000-09-12 | $15.75 | $30.32 | 2,200 | — | — |
| 2000-09-11 | $15.75 | $30.32 | 2,900 | — | — |
| 2000-09-08 | $16.00 | $30.80 | 5,700 | — | — |
| 2000-09-07 | $16.06 | $30.92 | 4,800 | — | — |
| 2000-09-06 | $16.06 | $30.92 | 3,400 | — | — |
| 2000-09-05 | $16.13 | $31.04 | 10,700 | — | — |
| 2000-09-01 | $16.00 | $30.80 | 7,500 | — | — |
| 2000-08-31 | $15.81 | $30.44 | 13,100 | — | — |
| 2000-08-30 | $15.75 | $30.32 | 9,000 | — | — |
| 2000-08-29 | $15.81 | $30.44 | 10,900 | — | — |
| 2000-08-28 | $15.75 | $30.32 | 7,400 | — | — |
| 2000-08-25 | $16.00 | $30.80 | 900 | — | — |
| 2000-08-24 | $15.94 | $30.68 | 2,500 | — | — |
| 2000-08-23 | $15.88 | $30.56 | 2,200 | — | — |
| 2000-08-22 | $16.19 | $31.16 | 17,600 | — | — |
| 2000-08-21 | $15.69 | $30.20 | 9,300 | — | — |
| 2000-08-18 | $15.75 | $30.32 | 1,000 | — | — |
| 2000-08-17 | $15.94 | $30.68 | 12,700 | — | — |
| 2000-08-16 | $15.81 | $30.44 | 6,000 | — | — |
| 2000-08-15 | $16.00 | $30.80 | 8,900 | — | — |
| 2000-08-14 | $15.94 | $30.68 | 6,500 | — | — |
| 2000-08-11 | $15.94 | $30.68 | 4,000 | — | — |
| 2000-08-10 | $16.06 | $30.92 | 3,100 | — | — |
| 2000-08-09 | $16.19 | $31.16 | 7,600 | — | — |
| 2000-08-08 | $16.31 | $31.40 | 19,000 | — | — |
| 2000-08-07 | $16.44 | $31.64 | 13,300 | — | — |
| 2000-08-04 | $16.25 | $31.28 | 3,500 | — | — |
| 2000-08-03 | $16.50 | $31.76 | 4,300 | — | — |
| 2000-08-02 | $16.38 | $31.52 | 6,900 | — | — |
| 2000-08-01 | $16.25 | $31.28 | 38,200 | — | — |
| 2000-07-31 | $15.81 | $30.44 | 29,500 | — | — |
| 2000-07-28 | $15.81 | $30.44 | 2,700 | — | — |
| 2000-07-27 | $15.88 | $30.56 | 3,100 | — | — |
| 2000-07-26 | $15.88 | $30.56 | 4,000 | — | — |
| 2000-07-25 | $15.94 | $30.68 | 6,900 | — | — |
| 2000-07-24 | $15.88 | $30.56 | 3,100 | — | — |
| 2000-07-21 | $15.88 | $30.56 | 3,100 | — | — |
| 2000-07-20 | $15.75 | $30.32 | 8,500 | — | — |
| 2000-07-19 | $15.69 | $30.20 | 5,000 | — | — |
| 2000-07-18 | $15.94 | $30.68 | 16,100 | — | — |
| 2000-07-17 | $15.94 | $30.68 | 759,200 | — | — |
| 2000-07-14 | $15.88 | $30.56 | 8,100 | — | — |
| 2000-07-13 | $15.94 | $30.68 | 18,500 | — | — |
| 2000-07-12 | $16.00 | $30.05 | 11,500 | — | — |
| 2000-07-11 | $16.06 | $30.16 | 7,200 | — | — |
| 2000-07-10 | $16.06 | $30.16 | 3,500 | — | — |
| 2000-07-07 | $16.00 | $30.05 | 3,000 | — | — |
| 2000-07-06 | $16.06 | $30.16 | 8,200 | — | — |
| 2000-07-05 | $16.06 | $30.16 | 12,700 | — | — |
| 2000-07-03 | $16.13 | $30.28 | 900 | — | — |
| 2000-06-30 | $16.14 | $30.31 | 23,000 | — | — |
| 2000-06-29 | $16.13 | $30.28 | 28,800 | — | — |
| 2000-06-28 | $16.38 | $30.75 | 76,400 | — | — |
| 2000-06-27 | $15.69 | $29.46 | 11,000 | — | — |
| 2000-06-26 | $15.75 | $29.58 | 7,100 | — | — |
| 2000-06-23 | $15.88 | $29.81 | 16,800 | — | — |
| 2000-06-22 | $15.94 | $29.93 | 4,800 | — | — |
| 2000-06-21 | $15.69 | $29.46 | 17,400 | — | — |
| 2000-06-20 | $15.94 | $29.93 | 6,700 | — | — |
| 2000-06-19 | $16.06 | $30.16 | 12,600 | — | — |
| 2000-06-16 | $15.94 | $29.93 | 13,900 | — | — |
| 2000-06-15 | $15.94 | $29.93 | 10,500 | — | — |
| 2000-06-14 | $15.75 | $29.58 | 2,000 | — | — |
| 2000-06-13 | $15.88 | $29.81 | 9,700 | — | — |
| 2000-06-12 | $15.69 | $29.46 | 2,600 | — | — |
| 2000-06-09 | $15.88 | $29.81 | 6,700 | — | — |
| 2000-06-08 | $15.94 | $29.93 | 2,000 | — | — |
| 2000-06-07 | $15.81 | $29.70 | 8,600 | — | — |
| 2000-06-06 | $15.81 | $29.70 | 5,600 | — | — |
| 2000-06-05 | $15.63 | $29.34 | 6,700 | — | — |
| 2000-06-02 | $15.88 | $29.81 | 11,700 | — | — |
| 2000-06-01 | $15.81 | $29.70 | 3,900 | — | — |
| 2000-05-31 | $15.69 | $29.46 | 12,300 | — | — |
| 2000-05-30 | $15.38 | $28.87 | 8,100 | — | — |
| 2000-05-26 | $15.44 | $28.99 | 8,900 | — | — |
| 2000-05-25 | $15.56 | $29.23 | 21,300 | — | — |
| 2000-05-24 | $15.69 | $29.46 | 15,600 | — | — |
| 2000-05-23 | $15.81 | $29.70 | 8,100 | — | — |
| 2000-05-22 | $15.88 | $29.81 | 2,700 | — | — |
| 2000-05-19 | $16.19 | $30.40 | 8,400 | — | — |
| 2000-05-18 | $16.06 | $30.16 | 7,400 | — | — |
| 2000-05-17 | $16.31 | $30.63 | 3,300 | — | — |
| 2000-05-16 | $16.25 | $30.52 | 28,000 | — | — |
| 2000-05-15 | $15.94 | $29.93 | 10,800 | — | — |
| 2000-05-12 | $16.00 | $30.05 | 3,900 | — | — |
| 2000-05-11 | $16.13 | $30.28 | 8,900 | — | — |
| 2000-05-10 | $15.88 | $29.81 | 11,000 | — | — |
| 2000-05-09 | $15.88 | $29.81 | 18,700 | — | — |
| 2000-05-08 | $16.13 | $30.28 | 8,300 | — | — |
| 2000-05-05 | $16.31 | $30.63 | 4,400 | — | — |
| 2000-05-04 | $16.75 | $31.46 | 7,200 | — | — |
| 2000-05-03 | $16.81 | $31.57 | 11,200 | — | — |
| 2000-05-02 | $16.75 | $31.46 | 8,400 | — | — |
| 2000-05-01 | $16.31 | $30.63 | 19,400 | — | — |
| 2000-04-28 | $15.44 | $28.99 | 14,000 | — | — |
| 2000-04-27 | $15.63 | $29.34 | 4,300 | — | — |
| 2000-04-26 | $15.56 | $29.23 | 6,800 | — | — |
| 2000-04-25 | $15.63 | $29.34 | 9,100 | — | — |
| 2000-04-24 | $16.25 | $30.52 | 11,300 | — | — |
| 2000-04-20 | $16.50 | $30.99 | 21,000 | — | — |
| 2000-04-19 | $16.63 | $31.22 | 7,500 | — | — |
| 2000-04-18 | $16.63 | $31.22 | 15,400 | — | — |
| 2000-04-17 | $16.19 | $30.40 | 17,100 | — | — |
| 2000-04-14 | $16.06 | $30.16 | 548,400 | — | — |
| 2000-04-13 | $16.50 | $30.99 | 8,300 | — | — |
| 2000-04-12 | $16.38 | $30.75 | 21,700 | — | — |
| 2000-04-11 | $16.31 | $29.90 | 14,400 | — | — |
| 2000-04-10 | $16.31 | $29.90 | 13,000 | — | — |
| 2000-04-07 | $16.50 | $30.25 | 11,200 | — | — |
| 2000-04-06 | $16.44 | $30.13 | 13,800 | — | — |
| 2000-04-05 | $16.25 | $29.79 | 12,500 | — | — |
| 2000-04-04 | $16.19 | $29.67 | 9,900 | — | — |
| 2000-04-03 | $16.06 | $29.44 | 1,700 | — | — |
| 2000-03-31 | $16.13 | $29.56 | 27,500 | — | — |
| 2000-03-30 | $16.25 | $29.79 | 5,400 | — | — |
| 2000-03-29 | $16.13 | $29.56 | 6,100 | — | — |
| 2000-03-28 | $16.00 | $29.33 | 17,200 | — | — |
| 2000-03-27 | $16.31 | $29.90 | 15,500 | — | — |
| 2000-03-24 | $16.19 | $29.67 | 9,300 | — | — |
| 2000-03-23 | $16.31 | $29.90 | 4,000 | — | — |
| 2000-03-22 | $16.06 | $29.44 | 5,900 | — | — |
| 2000-03-21 | $16.06 | $29.44 | 13,500 | — | — |
| 2000-03-20 | $16.00 | $29.33 | 41,000 | — | — |
| 2000-03-17 | $15.63 | $28.64 | 18,800 | — | — |
| 2000-03-16 | $15.25 | $27.95 | 19,200 | — | — |
| 2000-03-15 | $15.25 | $27.95 | 16,600 | — | — |
| 2000-03-14 | $15.06 | $27.61 | 21,700 | — | — |
| 2000-03-13 | $14.88 | $27.27 | 11,500 | — | — |
| 2000-03-10 | $14.44 | $26.46 | 13,600 | — | — |
| 2000-03-09 | $14.31 | $26.24 | 17,400 | — | — |
| 2000-03-08 | $14.38 | $26.35 | 19,300 | — | — |
| 2000-03-07 | $14.88 | $27.27 | 23,300 | — | — |
| 2000-03-06 | $14.50 | $26.58 | 21,100 | — | — |
| 2000-03-03 | $14.13 | $25.89 | 58,000 | — | — |
| 2000-03-02 | $14.13 | $25.89 | 19,200 | — | — |
| 2000-03-01 | $14.13 | $25.89 | 33,500 | — | — |
| 2000-02-29 | $14.31 | $26.24 | 66,100 | — | — |
| 2000-02-28 | $14.38 | $26.35 | 17,200 | — | — |
| 2000-02-25 | $14.00 | $25.66 | 22,400 | — | — |
| 2000-02-24 | $14.13 | $25.89 | 58,500 | — | — |
| 2000-02-23 | $13.94 | $25.55 | 46,900 | — | — |
| 2000-02-22 | $14.13 | $25.89 | 14,300 | — | — |
| 2000-02-18 | $14.31 | $26.24 | 12,400 | — | — |
| 2000-02-17 | $14.25 | $26.12 | 49,100 | — | — |
| 2000-02-16 | $14.44 | $26.46 | 5,400 | — | — |
| 2000-02-15 | $14.56 | $26.69 | 12,400 | — | — |
| 2000-02-14 | $14.44 | $26.46 | 23,700 | — | — |
| 2000-02-11 | $14.56 | $26.69 | 14,600 | — | — |
| 2000-02-10 | $14.63 | $26.81 | 10,200 | — | — |
| 2000-02-09 | $14.63 | $26.81 | 7,000 | — | — |
| 2000-02-08 | $14.44 | $26.46 | 21,800 | — | — |
| 2000-02-07 | $14.75 | $27.04 | 4,000 | — | — |
| 2000-02-04 | $14.75 | $27.04 | 8,700 | — | — |
| 2000-02-03 | $14.75 | $27.04 | 4,100 | — | — |
| 2000-02-02 | $14.69 | $26.92 | 14,100 | — | — |
| 2000-02-01 | $14.69 | $26.92 | 18,100 | — | — |
| 2000-01-31 | $14.88 | $27.27 | 35,200 | — | — |
| 2000-01-28 | $15.13 | $27.72 | 9,100 | — | — |
| 2000-01-27 | $15.00 | $27.50 | 2,600 | — | — |
| 2000-01-26 | $15.00 | $27.50 | 13,800 | — | — |
| 2000-01-25 | $14.81 | $27.15 | 13,900 | — | — |
| 2000-01-24 | $14.88 | $27.27 | 51,800 | — | — |
| 2000-01-21 | $14.88 | $27.27 | 7,600 | — | — |
| 2000-01-20 | $14.81 | $27.15 | 16,000 | — | — |
| 2000-01-19 | $14.88 | $27.27 | 21,300 | — | — |
| 2000-01-18 | $14.81 | $27.15 | 23,200 | — | — |
| 2000-01-14 | $14.56 | $26.69 | 10,900 | — | — |
| 2000-01-13 | $14.69 | $26.92 | 14,400 | — | — |
| 2000-01-12 | $14.81 | $27.15 | 35,900 | — | — |
| 2000-01-11 | $14.75 | $26.32 | 9,100 | — | — |
| 2000-01-10 | $14.75 | $26.32 | 57,400 | — | — |
| 2000-01-07 | $14.56 | $25.99 | 39,400 | — | — |
| 2000-01-06 | $14.56 | $25.99 | 12,200 | — | — |
| 2000-01-05 | $14.63 | $26.10 | 14,000 | — | — |
| 2000-01-04 | $14.38 | $25.65 | 19,200 | — | — |
| 2000-01-03 | $14.13 | $25.21 | 10,800 | — | — |