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
- 1991-09-05 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 | $18.88 | $18.88 | 115,927 | — | — |
| 2000-12-28 | $18.88 | $18.88 | 503,102 | — | — |
| 2000-12-27 | $18.33 | $18.33 | 25,999 | — | — |
| 2000-12-26 | $18.10 | $18.10 | 50,085 | — | — |
| 2000-12-22 | $18.05 | $18.05 | 134,611 | — | — |
| 2000-12-21 | $17.66 | $17.66 | 28,025 | — | — |
| 2000-12-20 | $17.44 | $17.44 | 25,436 | — | — |
| 2000-12-19 | $17.21 | $17.21 | 41,306 | — | — |
| 2000-12-18 | $17.27 | $17.27 | 10,692 | — | — |
| 2000-12-15 | $16.67 | $16.67 | 78,223 | — | — |
| 2000-12-14 | $17.05 | $17.05 | 7,653 | — | — |
| 2000-12-13 | $17.38 | $17.38 | 23,861 | — | — |
| 2000-12-12 | $17.66 | $17.66 | 16,995 | — | — |
| 2000-12-11 | $17.66 | $17.66 | 41,531 | — | — |
| 2000-12-08 | $17.55 | $17.55 | 25,211 | — | — |
| 2000-12-07 | $16.99 | $16.99 | 27,575 | — | — |
| 2000-12-06 | $16.99 | $16.99 | 25,999 | — | — |
| 2000-12-05 | $16.88 | $16.88 | 19,809 | — | — |
| 2000-12-04 | $15.55 | $15.55 | 15,645 | — | — |
| 2000-12-01 | $16.77 | $16.77 | 7,428 | — | — |
| 2000-11-30 | $16.38 | $16.38 | 12,043 | — | — |
| 2000-11-29 | $16.49 | $16.49 | 1,576 | — | — |
| 2000-11-28 | $16.21 | $16.21 | 6,303 | — | — |
| 2000-11-27 | $16.87 | $16.87 | 7,653 | — | — |
| 2000-11-24 | $16.88 | $16.88 | 2,926 | — | — |
| 2000-11-22 | $16.33 | $16.33 | 7,879 | — | — |
| 2000-11-21 | $16.66 | $16.66 | 9,004 | — | — |
| 2000-11-20 | $16.71 | $16.71 | 10,917 | — | — |
| 2000-11-17 | $16.94 | $16.94 | 9,342 | — | — |
| 2000-11-16 | $17.05 | $17.05 | 10,130 | — | — |
| 2000-11-15 | $16.88 | $16.88 | 14,519 | — | — |
| 2000-11-14 | $17.33 | $17.33 | 16,320 | — | — |
| 2000-11-13 | $16.83 | $16.83 | 5,515 | — | — |
| 2000-11-10 | $16.33 | $16.33 | 4,389 | — | — |
| 2000-11-09 | $16.83 | $16.83 | 3,714 | — | — |
| 2000-11-08 | $16.44 | $16.44 | 1,801 | — | — |
| 2000-11-07 | $16.21 | $16.21 | 10,467 | — | — |
| 2000-11-06 | $16.44 | $16.44 | 2,364 | — | — |
| 2000-11-03 | $16.83 | $16.83 | 15,870 | — | — |
| 2000-11-02 | $16.88 | $16.88 | 10,130 | — | — |
| 2000-11-01 | $16.66 | $16.66 | 5,740 | — | — |
| 2000-10-31 | $16.88 | $16.88 | 6,190 | — | — |
| 2000-10-30 | $16.77 | $16.77 | 3,264 | — | — |
| 2000-10-27 | $16.21 | $16.21 | 2,476 | — | — |
| 2000-10-26 | $16.05 | $16.05 | 2,476 | — | — |
| 2000-10-25 | $16.10 | $16.10 | 7,091 | — | — |
| 2000-10-24 | $16.66 | $16.66 | 21,610 | — | — |
| 2000-10-23 | $16.66 | $16.66 | 8,329 | — | — |
| 2000-10-20 | $16.55 | $16.55 | 14,744 | — | — |
| 2000-10-19 | $16.38 | $16.38 | 11,368 | — | — |
| 2000-10-18 | $16.66 | $16.66 | 5,628 | — | — |
| 2000-10-17 | $16.10 | $16.10 | 2,926 | — | — |
| 2000-10-16 | $16.66 | $16.66 | 44,345 | — | — |
| 2000-10-13 | $16.16 | $16.16 | 26,562 | — | — |
| 2000-10-12 | $16.10 | $16.10 | 22,623 | — | — |
| 2000-10-11 | $16.28 | $16.28 | 2,701 | — | — |
| 2000-10-10 | $16.38 | $16.38 | 6,415 | — | — |
| 2000-10-09 | $16.66 | $16.66 | 9,117 | — | — |
| 2000-10-06 | $16.66 | $16.66 | 12,155 | — | — |
| 2000-10-05 | $16.38 | $16.38 | 12,831 | — | — |
| 2000-10-04 | $16.99 | $16.99 | 123,018 | — | — |
| 2000-10-03 | $16.88 | $16.88 | 22,060 | — | — |
| 2000-10-02 | $16.83 | $16.83 | 19,584 | — | — |
| 2000-09-29 | $16.44 | $16.44 | 54,925 | — | — |
| 2000-09-28 | $16.66 | $16.66 | 42,769 | — | — |
| 2000-09-27 | $16.10 | $16.10 | 9,679 | — | — |
| 2000-09-26 | $16.27 | $16.27 | 9,004 | — | — |
| 2000-09-25 | $16.44 | $16.44 | 71,357 | — | — |
| 2000-09-22 | $16.49 | $16.49 | 32,640 | — | — |
| 2000-09-21 | $16.27 | $16.27 | 16,320 | — | — |
| 2000-09-20 | $16.38 | $16.38 | 18,571 | — | — |
| 2000-09-19 | $16.16 | $16.16 | 16,095 | — | — |
| 2000-09-18 | $16.21 | $16.21 | 24,649 | — | — |
| 2000-09-15 | $16.21 | $16.21 | 13,506 | — | — |
| 2000-09-14 | $16.05 | $16.05 | 21,947 | — | — |
| 2000-09-13 | $16.03 | $16.03 | 22,060 | — | — |
| 2000-09-12 | $15.99 | $15.99 | 20,709 | — | — |
| 2000-09-11 | $16.10 | $16.10 | 24,986 | — | — |
| 2000-09-08 | $15.99 | $15.99 | 12,381 | — | — |
| 2000-09-07 | $16.21 | $16.21 | 12,493 | — | — |
| 2000-09-06 | $16.33 | $16.33 | 4,502 | — | — |
| 2000-09-05 | $15.99 | $15.99 | 132,810 | — | — |
| 2000-09-01 | $15.88 | $15.88 | 17,896 | — | — |
| 2000-08-31 | $15.88 | $15.88 | 47,271 | — | — |
| 2000-08-30 | $15.99 | $15.99 | 19,021 | — | — |
| 2000-08-29 | $15.88 | $15.88 | 9,004 | — | — |
| 2000-08-28 | $15.94 | $15.94 | 18,571 | — | — |
| 2000-08-25 | $15.83 | $15.83 | 19,359 | — | — |
| 2000-08-24 | $15.77 | $15.77 | 15,645 | — | — |
| 2000-08-23 | $15.72 | $15.72 | 47,609 | — | — |
| 2000-08-22 | $15.77 | $15.77 | 8,441 | — | — |
| 2000-08-21 | $15.44 | $15.44 | 6,753 | — | — |
| 2000-08-18 | $15.38 | $15.38 | 1,013 | — | — |
| 2000-08-17 | $15.44 | $15.44 | 3,264 | — | — |
| 2000-08-16 | $15.49 | $15.49 | 2,701 | — | — |
| 2000-08-15 | $15.49 | $15.49 | 12,493 | — | — |
| 2000-08-14 | $15.77 | $15.77 | 7,653 | — | — |
| 2000-08-11 | $15.60 | $15.60 | 3,264 | — | — |
| 2000-08-10 | $15.60 | $15.60 | 11,705 | — | — |
| 2000-08-09 | $15.77 | $15.77 | 1,238 | — | — |
| 2000-08-08 | $15.77 | $15.77 | 18,121 | — | — |
| 2000-08-07 | $15.77 | $15.77 | 22,173 | — | — |
| 2000-08-04 | $15.66 | $15.66 | 18,008 | — | — |
| 2000-08-03 | $15.94 | $15.94 | 38,943 | — | — |
| 2000-08-02 | $15.66 | $15.66 | 53,124 | — | — |
| 2000-08-01 | $15.81 | $15.81 | 26,675 | — | — |
| 2000-07-31 | $16.27 | $16.27 | 66,743 | — | — |
| 2000-07-28 | $15.55 | $15.55 | 20,484 | — | — |
| 2000-07-27 | $15.55 | $15.55 | 18,008 | — | — |
| 2000-07-26 | $16.27 | $16.27 | 38,042 | — | — |
| 2000-07-25 | $15.16 | $15.16 | 17,333 | — | — |
| 2000-07-24 | $14.99 | $14.99 | 7,091 | — | — |
| 2000-07-21 | $15.10 | $15.10 | 25,099 | — | — |
| 2000-07-20 | $15.10 | $15.10 | 10,580 | — | — |
| 2000-07-19 | $15.10 | $15.10 | 4,615 | — | — |
| 2000-07-18 | $14.99 | $14.99 | 18,458 | — | — |
| 2000-07-17 | $14.88 | $14.88 | 11,368 | — | — |
| 2000-07-14 | $15.05 | $15.05 | 10,692 | — | — |
| 2000-07-13 | $15.05 | $15.05 | 3,151 | — | — |
| 2000-07-12 | $14.94 | $14.94 | 8,216 | — | — |
| 2000-07-11 | $14.99 | $14.99 | 26,112 | — | — |
| 2000-07-10 | $14.99 | $14.99 | 34,215 | — | — |
| 2000-07-07 | $15.10 | $15.10 | 10,692 | — | — |
| 2000-07-06 | $15.22 | $15.22 | 7,991 | — | — |
| 2000-07-05 | $14.94 | $14.94 | 13,281 | — | — |
| 2000-07-03 | $15.94 | $15.94 | 14,857 | — | — |
| 2000-06-30 | $15.60 | $15.60 | 79,911 | — | — |
| 2000-06-29 | $14.88 | $14.88 | 18,909 | — | — |
| 2000-06-28 | $15.10 | $15.10 | 7,541 | — | — |
| 2000-06-27 | $15.55 | $15.55 | 20,597 | — | — |
| 2000-06-26 | $14.99 | $14.99 | 7,653 | — | — |
| 2000-06-23 | $15.55 | $15.55 | 38,492 | — | — |
| 2000-06-22 | $14.88 | $14.88 | 16,770 | — | — |
| 2000-06-21 | $15.10 | $15.10 | 2,026 | — | — |
| 2000-06-20 | $15.10 | $15.10 | 1,351 | — | — |
| 2000-06-19 | $15.05 | $15.05 | 10,242 | — | — |
| 2000-06-16 | $15.22 | $15.22 | 23,185 | — | — |
| 2000-06-15 | $15.10 | $15.10 | 33,653 | — | — |
| 2000-06-14 | $15.16 | $15.16 | 9,454 | — | — |
| 2000-06-13 | $15.44 | $15.44 | 14,069 | — | — |
| 2000-06-12 | $15.44 | $15.44 | 1,913 | — | — |
| 2000-06-09 | $15.49 | $15.49 | 6,415 | — | — |
| 2000-06-08 | $15.38 | $15.38 | 3,827 | — | — |
| 2000-06-07 | $15.10 | $15.10 | 6,415 | — | — |
| 2000-06-06 | $15.10 | $15.10 | 38,943 | — | — |
| 2000-06-05 | $14.66 | $14.66 | 12,381 | — | — |
| 2000-06-02 | $14.88 | $14.88 | 15,870 | — | — |
| 2000-06-01 | $14.77 | $14.77 | 2,026 | — | — |
| 2000-05-31 | $14.49 | $14.49 | 3,377 | — | — |
| 2000-05-30 | $14.22 | $14.22 | 25,436 | — | — |
| 2000-05-26 | $14.22 | $14.22 | 1,238 | — | — |
| 2000-05-25 | $14.10 | $14.10 | 5,177 | — | — |
| 2000-05-24 | $14.55 | $14.55 | 11,368 | — | — |
| 2000-05-23 | $13.99 | $13.99 | 8,441 | — | — |
| 2000-05-22 | $14.55 | $14.55 | 12,606 | — | — |
| 2000-05-19 | $14.27 | $14.27 | 10,242 | — | — |
| 2000-05-18 | $14.49 | $14.49 | 8,892 | — | — |
| 2000-05-17 | $14.44 | $14.44 | 15,645 | — | — |
| 2000-05-16 | $14.22 | $14.22 | 9,229 | — | — |
| 2000-05-15 | $14.44 | $14.44 | 14,744 | — | — |
| 2000-05-12 | $14.55 | $14.55 | 4,277 | — | — |
| 2000-05-11 | $14.27 | $14.27 | 13,619 | — | — |
| 2000-05-10 | $14.05 | $14.05 | 9,117 | — | — |
| 2000-05-09 | $14.55 | $14.55 | 7,653 | — | — |
| 2000-05-08 | $14.88 | $14.88 | 4,164 | — | — |
| 2000-05-05 | $14.60 | $14.60 | 4,389 | — | — |
| 2000-05-04 | $15.10 | $15.10 | 6,641 | — | — |
| 2000-05-03 | $14.49 | $14.49 | 1,688 | — | — |
| 2000-05-02 | $14.38 | $14.38 | 10,355 | — | — |
| 2000-05-01 | $14.88 | $14.88 | 23,411 | — | — |
| 2000-04-28 | $14.58 | $14.58 | 13,844 | — | — |
| 2000-04-27 | $15.33 | $15.33 | 9,904 | — | — |
| 2000-04-26 | $15.55 | $15.55 | 8,104 | — | — |
| 2000-04-25 | $14.70 | $14.70 | 33,878 | — | — |
| 2000-04-24 | $14.38 | $14.38 | 16,545 | — | — |
| 2000-04-20 | $14.10 | $14.10 | 13,956 | — | — |
| 2000-04-19 | $14.66 | $14.66 | 8,104 | — | — |
| 2000-04-18 | $13.88 | $13.88 | 6,415 | — | — |
| 2000-04-17 | $14.27 | $14.27 | 11,818 | — | — |
| 2000-04-14 | $13.94 | $13.94 | 17,333 | — | — |
| 2000-04-13 | $14.66 | $14.66 | 13,394 | — | — |
| 2000-04-12 | $14.66 | $14.66 | 14,407 | — | — |
| 2000-04-11 | $14.22 | $14.22 | 7,541 | — | — |
| 2000-04-10 | $14.77 | $14.77 | 13,619 | — | — |
| 2000-04-07 | $14.60 | $14.60 | 15,532 | — | — |
| 2000-04-06 | $14.49 | $14.49 | 14,069 | — | — |
| 2000-04-05 | $15.33 | $15.33 | 4,840 | — | — |
| 2000-04-04 | $14.38 | $14.38 | 22,398 | — | — |
| 2000-04-03 | $14.66 | $14.66 | 9,792 | — | — |
| 2000-03-31 | $16.44 | $16.44 | 51,098 | — | — |
| 2000-03-30 | $14.66 | $14.66 | 2,701 | — | — |
| 2000-03-29 | $14.83 | $14.83 | 19,021 | — | — |
| 2000-03-28 | $15.09 | $15.09 | 19,471 | — | — |
| 2000-03-27 | $15.10 | $15.10 | 23,298 | — | — |
| 2000-03-24 | $15.22 | $15.22 | 8,441 | — | — |
| 2000-03-23 | $15.33 | $15.33 | 53,687 | — | — |
| 2000-03-22 | $15.10 | $15.10 | 5,290 | — | — |
| 2000-03-21 | $15.33 | $15.33 | 29,601 | — | — |
| 2000-03-20 | $14.88 | $14.88 | 13,056 | — | — |
| 2000-03-17 | $14.88 | $14.88 | 8,441 | — | — |
| 2000-03-16 | $15.27 | $15.27 | 22,398 | — | — |
| 2000-03-15 | $14.72 | $14.72 | 17,896 | — | — |
| 2000-03-14 | $14.94 | $14.94 | 14,069 | — | — |
| 2000-03-13 | $14.66 | $14.66 | 1,126 | — | — |
| 2000-03-10 | $14.66 | $14.66 | 11,143 | — | — |
| 2000-03-09 | $15.10 | $15.10 | 14,407 | — | — |
| 2000-03-08 | $14.88 | $14.88 | 25,774 | — | — |
| 2000-03-07 | $14.05 | $14.05 | 33,315 | — | — |
| 2000-03-06 | $15.44 | $15.44 | 71,357 | — | — |
| 2000-03-03 | $13.77 | $13.77 | 46,146 | — | — |
| 2000-03-02 | $14.99 | $14.99 | 49,860 | — | — |
| 2000-03-01 | $13.94 | $13.94 | 13,956 | — | — |
| 2000-02-29 | $13.77 | $13.77 | 39,505 | — | — |
| 2000-02-28 | $13.72 | $13.72 | 73,271 | — | — |
| 2000-02-25 | $13.60 | $13.60 | 29,376 | — | — |
| 2000-02-24 | $13.60 | $13.60 | 88,915 | — | — |
| 2000-02-23 | $13.66 | $13.66 | 17,783 | — | — |
| 2000-02-22 | $13.77 | $13.77 | 84,188 | — | — |
| 2000-02-18 | $14.33 | $14.33 | 3,827 | — | — |
| 2000-02-17 | $14.49 | $14.49 | 46,146 | — | — |
| 2000-02-16 | $14.22 | $14.22 | 15,757 | — | — |
| 2000-02-15 | $14.66 | $14.66 | 9,229 | — | — |
| 2000-02-14 | $14.10 | $14.10 | 51,323 | — | — |
| 2000-02-11 | $14.66 | $14.66 | 6,753 | — | — |
| 2000-02-10 | $14.66 | $14.66 | 7,428 | — | — |
| 2000-02-09 | $14.94 | $14.94 | 32,302 | — | — |
| 2000-02-08 | $14.66 | $14.66 | 15,870 | — | — |
| 2000-02-07 | $14.44 | $14.44 | 107,936 | — | — |
| 2000-02-04 | $14.22 | $14.22 | 9,904 | — | — |
| 2000-02-03 | $13.98 | $13.98 | 102,646 | — | — |
| 2000-02-02 | $13.66 | $13.66 | 45,133 | — | — |
| 2000-02-01 | $14.55 | $14.55 | 39,618 | — | — |
| 2000-01-31 | $14.88 | $14.88 | 7,316 | — | — |
| 2000-01-28 | $14.88 | $14.88 | 21,610 | — | — |
| 2000-01-27 | $14.77 | $14.77 | 31,627 | — | — |
| 2000-01-26 | $15.10 | $15.10 | 49,185 | — | — |
| 2000-01-25 | $15.10 | $15.10 | 32,077 | — | — |
| 2000-01-24 | $14.99 | $14.99 | 42,094 | — | — |
| 2000-01-21 | $15.88 | $15.88 | 20,709 | — | — |
| 2000-01-20 | $15.88 | $15.88 | 27,350 | — | — |
| 2000-01-19 | $16.21 | $16.21 | 21,272 | — | — |
| 2000-01-18 | $16.16 | $16.16 | 22,060 | — | — |
| 2000-01-14 | $16.60 | $16.60 | 11,480 | — | — |
| 2000-01-13 | $16.21 | $16.21 | 40,406 | — | — |
| 2000-01-12 | $16.21 | $16.21 | 27,350 | — | — |
| 2000-01-11 | $16.55 | $16.55 | 58,189 | — | — |
| 2000-01-10 | $18.27 | $18.27 | 3,714 | — | — |
| 2000-01-07 | $17.78 | $17.78 | 12,381 | — | — |
| 2000-01-06 | $18.21 | $18.21 | 2,364 | — | — |
| 2000-01-05 | $18.27 | $18.27 | 5,515 | — | — |
| 2000-01-04 | $17.71 | $17.71 | 3,039 | — | — |
| 2000-01-03 | $18.16 | $18.16 | 23,298 | — | — |