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 | $17.69 | $28.20 | 196,100 | — | — |
| 2000-12-28 | $18.38 | $29.30 | 409,900 | — | — |
| 2000-12-27 | $18.06 | $28.80 | 372,700 | — | — |
| 2000-12-26 | $17.00 | $27.11 | 293,800 | — | — |
| 2000-12-22 | $16.88 | $26.91 | 498,700 | — | — |
| 2000-12-21 | $16.13 | $25.71 | 493,700 | — | — |
| 2000-12-20 | $15.13 | $24.12 | 375,100 | — | — |
| 2000-12-19 | $15.00 | $23.92 | 434,400 | — | — |
| 2000-12-18 | $14.94 | $23.82 | 322,200 | — | — |
| 2000-12-15 | $14.00 | $22.32 | 567,700 | — | — |
| 2000-12-14 | $15.06 | $24.02 | 568,800 | — | — |
| 2000-12-13 | $15.13 | $24.12 | 261,400 | — | — |
| 2000-12-12 | $14.88 | $23.72 | 306,300 | — | — |
| 2000-12-11 | $15.56 | $24.82 | 291,900 | — | — |
| 2000-12-08 | $15.50 | $24.72 | 374,800 | — | — |
| 2000-12-07 | $15.00 | $23.92 | 227,300 | — | — |
| 2000-12-06 | $14.88 | $23.72 | 409,600 | — | — |
| 2000-12-05 | $15.06 | $24.02 | 372,800 | — | — |
| 2000-12-04 | $15.06 | $24.02 | 342,000 | — | — |
| 2000-12-01 | $15.13 | $24.12 | 332,100 | — | — |
| 2000-11-30 | $14.88 | $23.72 | 384,100 | — | — |
| 2000-11-29 | $14.44 | $23.02 | 345,200 | — | — |
| 2000-11-28 | $13.88 | $22.13 | 188,800 | — | — |
| 2000-11-27 | $14.00 | $22.32 | 166,400 | — | — |
| 2000-11-24 | $14.00 | $22.32 | 102,100 | — | — |
| 2000-11-22 | $13.19 | $21.03 | 357,700 | — | — |
| 2000-11-21 | $13.88 | $22.13 | 187,900 | — | — |
| 2000-11-20 | $14.06 | $22.14 | 175,000 | — | — |
| 2000-11-17 | $14.19 | $22.33 | 432,300 | — | — |
| 2000-11-16 | $14.31 | $22.53 | 261,900 | — | — |
| 2000-11-15 | $14.56 | $22.92 | 235,400 | — | — |
| 2000-11-14 | $14.88 | $23.42 | 298,300 | — | — |
| 2000-11-13 | $14.56 | $22.92 | 253,300 | — | — |
| 2000-11-10 | $15.25 | $24.01 | 497,500 | — | — |
| 2000-11-09 | $15.00 | $23.61 | 169,700 | — | — |
| 2000-11-08 | $14.88 | $23.42 | 358,800 | — | — |
| 2000-11-07 | $15.31 | $24.11 | 853,900 | — | — |
| 2000-11-06 | $14.94 | $23.51 | 1,089,300 | — | — |
| 2000-11-03 | $13.56 | $21.35 | 488,000 | — | — |
| 2000-11-02 | $13.56 | $21.35 | 824,700 | — | — |
| 2000-11-01 | $12.50 | $19.68 | 280,000 | — | — |
| 2000-10-31 | $12.69 | $19.97 | 444,300 | — | — |
| 2000-10-30 | $12.19 | $19.19 | 248,500 | — | — |
| 2000-10-27 | $11.25 | $17.71 | 404,200 | — | — |
| 2000-10-26 | $11.44 | $18.00 | 405,800 | — | — |
| 2000-10-25 | $12.06 | $18.99 | 376,900 | — | — |
| 2000-10-24 | $12.06 | $18.99 | 418,900 | — | — |
| 2000-10-23 | $12.25 | $19.28 | 516,300 | — | — |
| 2000-10-20 | $12.88 | $20.27 | 602,400 | — | — |
| 2000-10-19 | $13.19 | $20.76 | 1,049,600 | — | — |
| 2000-10-18 | $15.00 | $23.61 | 225,700 | — | — |
| 2000-10-17 | $14.69 | $23.12 | 211,800 | — | — |
| 2000-10-16 | $15.06 | $23.71 | 244,900 | — | — |
| 2000-10-13 | $15.50 | $24.40 | 565,500 | — | — |
| 2000-10-12 | $15.00 | $23.61 | 242,000 | — | — |
| 2000-10-11 | $15.50 | $24.40 | 284,100 | — | — |
| 2000-10-10 | $15.88 | $24.99 | 196,500 | — | — |
| 2000-10-09 | $16.38 | $25.78 | 155,200 | — | — |
| 2000-10-06 | $16.44 | $25.88 | 331,600 | — | — |
| 2000-10-05 | $17.00 | $26.76 | 124,800 | — | — |
| 2000-10-04 | $16.69 | $26.27 | 372,500 | — | — |
| 2000-10-03 | $17.06 | $26.86 | 221,600 | — | — |
| 2000-10-02 | $17.13 | $26.96 | 135,700 | — | — |
| 2000-09-29 | $17.13 | $26.96 | 502,600 | — | — |
| 2000-09-28 | $17.13 | $26.96 | 312,100 | — | — |
| 2000-09-27 | $17.00 | $26.76 | 566,600 | — | — |
| 2000-09-26 | $16.94 | $26.66 | 476,000 | — | — |
| 2000-09-25 | $17.00 | $26.76 | 130,500 | — | — |
| 2000-09-22 | $17.13 | $26.96 | 639,100 | — | — |
| 2000-09-21 | $16.75 | $26.37 | 374,200 | — | — |
| 2000-09-20 | $16.56 | $26.07 | 240,300 | — | — |
| 2000-09-19 | $16.38 | $25.78 | 189,200 | — | — |
| 2000-09-18 | $15.88 | $24.99 | 295,600 | — | — |
| 2000-09-15 | $16.31 | $25.68 | 471,500 | — | — |
| 2000-09-14 | $16.44 | $25.88 | 237,800 | — | — |
| 2000-09-13 | $16.38 | $25.78 | 325,100 | — | — |
| 2000-09-12 | $16.31 | $25.68 | 334,600 | — | — |
| 2000-09-11 | $16.56 | $26.07 | 965,300 | — | — |
| 2000-09-08 | $15.38 | $24.20 | 496,900 | — | — |
| 2000-09-07 | $14.88 | $23.42 | 216,600 | — | — |
| 2000-09-06 | $14.63 | $23.02 | 315,100 | — | — |
| 2000-09-05 | $14.63 | $23.02 | 688,100 | — | — |
| 2000-09-01 | $14.13 | $22.24 | 275,600 | — | — |
| 2000-08-31 | $14.00 | $22.04 | 592,700 | — | — |
| 2000-08-30 | $13.38 | $21.06 | 158,900 | — | — |
| 2000-08-29 | $13.44 | $21.15 | 255,600 | — | — |
| 2000-08-28 | $13.25 | $20.86 | 418,100 | — | — |
| 2000-08-25 | $14.00 | $22.04 | 344,500 | — | — |
| 2000-08-24 | $13.69 | $21.55 | 405,900 | — | — |
| 2000-08-23 | $13.44 | $21.15 | 253,500 | — | — |
| 2000-08-22 | $13.94 | $21.66 | 432,500 | — | — |
| 2000-08-21 | $13.75 | $21.37 | 457,500 | — | — |
| 2000-08-18 | $13.50 | $20.98 | 393,700 | — | — |
| 2000-08-17 | $13.75 | $21.37 | 181,500 | — | — |
| 2000-08-16 | $13.69 | $21.27 | 271,700 | — | — |
| 2000-08-15 | $13.94 | $21.66 | 232,800 | — | — |
| 2000-08-14 | $14.38 | $22.34 | 327,300 | — | — |
| 2000-08-11 | $14.38 | $22.34 | 103,300 | — | — |
| 2000-08-10 | $14.19 | $22.05 | 193,900 | — | — |
| 2000-08-09 | $13.94 | $21.66 | 563,700 | — | — |
| 2000-08-08 | $14.44 | $22.43 | 75,800 | — | — |
| 2000-08-07 | $14.44 | $22.43 | 179,000 | — | — |
| 2000-08-04 | $14.63 | $22.73 | 265,100 | — | — |
| 2000-08-03 | $14.50 | $22.53 | 178,000 | — | — |
| 2000-08-02 | $14.00 | $21.75 | 440,300 | — | — |
| 2000-08-01 | $13.88 | $21.56 | 840,700 | — | — |
| 2000-07-31 | $13.94 | $21.66 | 290,900 | — | — |
| 2000-07-28 | $14.00 | $21.75 | 220,400 | — | — |
| 2000-07-27 | $14.13 | $21.95 | 452,200 | — | — |
| 2000-07-26 | $14.50 | $22.53 | 353,600 | — | — |
| 2000-07-25 | $14.63 | $22.73 | 284,600 | — | — |
| 2000-07-24 | $14.75 | $22.92 | 129,800 | — | — |
| 2000-07-21 | $14.50 | $22.53 | 367,200 | — | — |
| 2000-07-20 | $15.38 | $23.89 | 141,600 | — | — |
| 2000-07-19 | $15.00 | $23.31 | 158,200 | — | — |
| 2000-07-18 | $14.81 | $23.02 | 319,600 | — | — |
| 2000-07-17 | $15.19 | $23.60 | 115,000 | — | — |
| 2000-07-14 | $15.31 | $23.79 | 177,800 | — | — |
| 2000-07-13 | $15.44 | $23.99 | 143,000 | — | — |
| 2000-07-12 | $15.88 | $24.67 | 166,400 | — | — |
| 2000-07-11 | $15.69 | $24.38 | 349,100 | — | — |
| 2000-07-10 | $15.94 | $24.76 | 291,600 | — | — |
| 2000-07-07 | $15.69 | $24.38 | 484,800 | — | — |
| 2000-07-06 | $14.88 | $23.11 | 521,700 | — | — |
| 2000-07-05 | $15.63 | $24.28 | 198,300 | — | — |
| 2000-07-03 | $15.13 | $23.50 | 390,300 | — | — |
| 2000-06-30 | $14.63 | $22.73 | 1,048,700 | — | — |
| 2000-06-29 | $15.63 | $24.28 | 375,500 | — | — |
| 2000-06-28 | $15.50 | $24.09 | 358,200 | — | — |
| 2000-06-27 | $15.38 | $23.89 | 442,200 | — | — |
| 2000-06-26 | $15.88 | $24.67 | 217,800 | — | — |
| 2000-06-23 | $15.81 | $24.57 | 385,800 | — | — |
| 2000-06-22 | $16.00 | $24.86 | 466,500 | — | — |
| 2000-06-21 | $16.25 | $25.25 | 1,232,600 | — | — |
| 2000-06-20 | $19.81 | $30.79 | 101,600 | — | — |
| 2000-06-19 | $20.19 | $31.37 | 200,600 | — | — |
| 2000-06-16 | $19.31 | $30.01 | 312,000 | — | — |
| 2000-06-15 | $20.75 | $32.24 | 147,600 | — | — |
| 2000-06-14 | $21.56 | $33.51 | 170,600 | — | — |
| 2000-06-13 | $21.00 | $32.63 | 199,100 | — | — |
| 2000-06-12 | $21.25 | $33.02 | 332,200 | — | — |
| 2000-06-09 | $21.13 | $32.83 | 157,400 | — | — |
| 2000-06-08 | $21.31 | $33.12 | 123,100 | — | — |
| 2000-06-07 | $22.00 | $34.19 | 124,400 | — | — |
| 2000-06-06 | $21.69 | $33.70 | 204,000 | — | — |
| 2000-06-05 | $22.06 | $34.28 | 242,400 | — | — |
| 2000-06-02 | $22.94 | $35.64 | 191,500 | — | — |
| 2000-06-01 | $22.75 | $35.35 | 285,000 | — | — |
| 2000-05-31 | $22.50 | $34.96 | 178,600 | — | — |
| 2000-05-30 | $21.69 | $33.70 | 155,600 | — | — |
| 2000-05-26 | $21.94 | $34.09 | 181,900 | — | — |
| 2000-05-25 | $21.56 | $33.51 | 299,700 | — | — |
| 2000-05-24 | $21.44 | $33.31 | 198,900 | — | — |
| 2000-05-23 | $21.00 | $32.35 | 119,900 | — | — |
| 2000-05-22 | $20.63 | $31.77 | 91,300 | — | — |
| 2000-05-19 | $20.38 | $31.39 | 183,000 | — | — |
| 2000-05-18 | $21.06 | $32.45 | 319,000 | — | — |
| 2000-05-17 | $20.31 | $31.29 | 137,800 | — | — |
| 2000-05-16 | $20.63 | $31.77 | 144,300 | — | — |
| 2000-05-15 | $20.94 | $32.26 | 111,600 | — | — |
| 2000-05-12 | $20.75 | $31.97 | 102,400 | — | — |
| 2000-05-11 | $20.38 | $31.39 | 628,300 | — | — |
| 2000-05-10 | $19.50 | $30.04 | 85,000 | — | — |
| 2000-05-09 | $20.06 | $30.91 | 328,100 | — | — |
| 2000-05-08 | $19.94 | $30.71 | 251,400 | — | — |
| 2000-05-05 | $19.69 | $30.33 | 312,900 | — | — |
| 2000-05-04 | $19.50 | $30.04 | 181,900 | — | — |
| 2000-05-03 | $19.63 | $30.23 | 253,800 | — | — |
| 2000-05-02 | $20.13 | $31.00 | 151,900 | — | — |
| 2000-05-01 | $20.88 | $32.16 | 129,500 | — | — |
| 2000-04-28 | $20.56 | $31.68 | 135,500 | — | — |
| 2000-04-27 | $20.38 | $31.39 | 212,200 | — | — |
| 2000-04-26 | $20.50 | $31.58 | 218,600 | — | — |
| 2000-04-25 | $21.31 | $32.83 | 261,000 | — | — |
| 2000-04-24 | $20.94 | $32.26 | 164,100 | — | — |
| 2000-04-20 | $20.94 | $32.26 | 352,700 | — | — |
| 2000-04-19 | $19.94 | $30.71 | 132,000 | — | — |
| 2000-04-18 | $20.00 | $30.81 | 198,000 | — | — |
| 2000-04-17 | $19.13 | $29.46 | 178,600 | — | — |
| 2000-04-14 | $19.25 | $29.66 | 307,200 | — | — |
| 2000-04-13 | $20.50 | $31.58 | 329,800 | — | — |
| 2000-04-12 | $20.88 | $32.16 | 330,900 | — | — |
| 2000-04-11 | $20.69 | $31.87 | 281,100 | — | — |
| 2000-04-10 | $20.06 | $30.91 | 148,200 | — | — |
| 2000-04-07 | $19.94 | $30.71 | 168,800 | — | — |
| 2000-04-06 | $19.88 | $30.62 | 279,800 | — | — |
| 2000-04-05 | $19.69 | $30.33 | 780,500 | — | — |
| 2000-04-04 | $19.94 | $30.71 | 505,000 | — | — |
| 2000-04-03 | $20.06 | $30.91 | 282,700 | — | — |
| 2000-03-31 | $20.31 | $31.29 | 734,300 | — | — |
| 2000-03-30 | $19.25 | $29.66 | 810,200 | — | — |
| 2000-03-29 | $18.31 | $28.21 | 185,900 | — | — |
| 2000-03-28 | $18.69 | $28.79 | 272,900 | — | — |
| 2000-03-27 | $18.69 | $28.79 | 159,600 | — | — |
| 2000-03-24 | $18.75 | $28.89 | 313,900 | — | — |
| 2000-03-23 | $18.94 | $29.17 | 503,700 | — | — |
| 2000-03-22 | $18.88 | $29.08 | 187,500 | — | — |
| 2000-03-21 | $19.00 | $29.27 | 516,900 | — | — |
| 2000-03-20 | $18.38 | $28.31 | 152,500 | — | — |
| 2000-03-17 | $18.88 | $29.08 | 341,700 | — | — |
| 2000-03-16 | $19.25 | $29.66 | 440,800 | — | — |
| 2000-03-15 | $17.00 | $26.19 | 263,600 | — | — |
| 2000-03-14 | $16.13 | $24.84 | 174,800 | — | — |
| 2000-03-13 | $16.50 | $25.42 | 319,700 | — | — |
| 2000-03-10 | $16.38 | $25.23 | 302,100 | — | — |
| 2000-03-09 | $16.06 | $24.75 | 252,700 | — | — |
| 2000-03-08 | $15.56 | $23.97 | 239,900 | — | — |
| 2000-03-07 | $15.63 | $24.07 | 326,500 | — | — |
| 2000-03-06 | $15.13 | $23.30 | 181,500 | — | — |
| 2000-03-03 | $15.63 | $24.07 | 437,400 | — | — |
| 2000-03-02 | $15.00 | $23.11 | 302,500 | — | — |
| 2000-03-01 | $14.63 | $22.53 | 362,200 | — | — |
| 2000-02-29 | $15.19 | $23.40 | 240,100 | — | — |
| 2000-02-28 | $15.25 | $23.49 | 347,800 | — | — |
| 2000-02-25 | $15.13 | $23.30 | 209,300 | — | — |
| 2000-02-24 | $15.25 | $23.49 | 246,400 | — | — |
| 2000-02-23 | $15.31 | $23.33 | 171,600 | — | — |
| 2000-02-22 | $15.63 | $23.80 | 452,700 | — | — |
| 2000-02-18 | $15.31 | $23.33 | 729,500 | — | — |
| 2000-02-17 | $15.44 | $23.52 | 120,500 | — | — |
| 2000-02-16 | $15.50 | $23.61 | 156,000 | — | — |
| 2000-02-15 | $15.50 | $23.61 | 458,000 | — | — |
| 2000-02-14 | $15.13 | $23.04 | 276,300 | — | — |
| 2000-02-11 | $15.56 | $23.71 | 364,300 | — | — |
| 2000-02-10 | $15.06 | $22.95 | 306,800 | — | — |
| 2000-02-09 | $16.00 | $24.38 | 235,300 | — | — |
| 2000-02-08 | $16.50 | $25.14 | 205,800 | — | — |
| 2000-02-07 | $16.44 | $25.04 | 131,700 | — | — |
| 2000-02-04 | $17.00 | $25.90 | 128,800 | — | — |
| 2000-02-03 | $17.19 | $26.18 | 256,900 | — | — |
| 2000-02-02 | $17.13 | $26.09 | 270,700 | — | — |
| 2000-02-01 | $17.13 | $26.09 | 185,400 | — | — |
| 2000-01-31 | $17.19 | $26.18 | 245,100 | — | — |
| 2000-01-28 | $16.69 | $25.42 | 281,900 | — | — |
| 2000-01-27 | $17.25 | $26.28 | 102,900 | — | — |
| 2000-01-26 | $17.06 | $25.99 | 203,200 | — | — |
| 2000-01-25 | $17.13 | $26.09 | 259,400 | — | — |
| 2000-01-24 | $16.38 | $24.95 | 154,500 | — | — |
| 2000-01-21 | $16.88 | $25.71 | 173,700 | — | — |
| 2000-01-20 | $17.38 | $26.47 | 289,600 | — | — |
| 2000-01-19 | $17.56 | $26.76 | 157,100 | — | — |
| 2000-01-18 | $17.69 | $26.95 | 265,100 | — | — |
| 2000-01-14 | $17.63 | $26.85 | 251,300 | — | — |
| 2000-01-13 | $17.13 | $26.09 | 534,700 | — | — |
| 2000-01-12 | $16.13 | $24.57 | 481,900 | — | — |
| 2000-01-11 | $17.19 | $26.18 | 335,900 | — | — |
| 2000-01-10 | $17.81 | $27.14 | 295,500 | — | — |
| 2000-01-07 | $18.13 | $27.61 | 105,500 | — | — |
| 2000-01-06 | $18.00 | $27.42 | 136,700 | — | — |
| 2000-01-05 | $17.56 | $26.76 | 232,800 | — | — |
| 2000-01-04 | $17.56 | $26.76 | 302,800 | — | — |
| 2000-01-03 | $17.81 | $27.14 | 328,900 | — | — |