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
- 1986-10-31 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 | $16.91 | $19.99 | 180,000 | — | — |
| 2000-12-28 | $16.97 | $20.07 | 103,400 | — | — |
| 2000-12-27 | $16.63 | $19.66 | 76,800 | — | — |
| 2000-12-26 | $16.34 | $19.33 | 48,000 | — | — |
| 2000-12-22 | $16.09 | $19.03 | 76,800 | — | — |
| 2000-12-21 | $15.94 | $18.85 | 61,800 | — | — |
| 2000-12-20 | $15.97 | $18.88 | 39,600 | — | — |
| 2000-12-19 | $16.19 | $19.14 | 76,200 | — | — |
| 2000-12-18 | $16.22 | $19.18 | 74,600 | — | — |
| 2000-12-15 | $16.28 | $19.25 | 102,600 | — | — |
| 2000-12-14 | $16.06 | $18.99 | 92,000 | — | — |
| 2000-12-13 | $16.00 | $18.92 | 65,200 | — | — |
| 2000-12-12 | $15.44 | $18.25 | 28,200 | — | — |
| 2000-12-11 | $16.09 | $19.03 | 24,600 | — | — |
| 2000-12-08 | $16.16 | $19.10 | 40,600 | — | — |
| 2000-12-07 | $15.94 | $18.85 | 38,600 | — | — |
| 2000-12-06 | $15.84 | $18.73 | 26,000 | — | — |
| 2000-12-05 | $15.97 | $18.88 | 58,200 | — | — |
| 2000-12-04 | $15.19 | $17.96 | 43,000 | — | — |
| 2000-12-01 | $15.19 | $17.96 | 22,400 | — | — |
| 2000-11-30 | $14.34 | $16.96 | 58,400 | — | — |
| 2000-11-29 | $14.31 | $16.92 | 78,400 | — | — |
| 2000-11-28 | $14.28 | $16.89 | 54,400 | — | — |
| 2000-11-27 | $14.22 | $16.81 | 37,400 | — | — |
| 2000-11-24 | $14.38 | $17.00 | 3,800 | — | — |
| 2000-11-22 | $14.22 | $16.81 | 12,000 | — | — |
| 2000-11-21 | $14.31 | $16.92 | 137,800 | — | — |
| 2000-11-20 | $14.03 | $16.59 | 28,600 | — | — |
| 2000-11-17 | $13.88 | $16.41 | 45,000 | — | — |
| 2000-11-16 | $13.94 | $16.48 | 184,200 | — | — |
| 2000-11-15 | $14.31 | $16.92 | 99,000 | — | — |
| 2000-11-14 | $14.44 | $17.07 | 112,200 | — | — |
| 2000-11-13 | $14.31 | $16.92 | 24,400 | — | — |
| 2000-11-10 | $14.50 | $17.15 | 34,400 | — | — |
| 2000-11-09 | $14.34 | $16.96 | 15,200 | — | — |
| 2000-11-08 | $14.63 | $17.29 | 29,000 | — | — |
| 2000-11-07 | $14.69 | $17.37 | 42,200 | — | — |
| 2000-11-06 | $14.44 | $17.07 | 73,400 | — | — |
| 2000-11-03 | $14.63 | $17.29 | 89,600 | — | — |
| 2000-11-02 | $14.97 | $17.70 | 33,200 | — | — |
| 2000-11-01 | $15.16 | $17.92 | 33,200 | — | — |
| 2000-10-31 | $15.50 | $18.33 | 71,800 | — | — |
| 2000-10-30 | $15.13 | $17.89 | 27,000 | — | — |
| 2000-10-27 | $15.00 | $17.74 | 34,800 | — | — |
| 2000-10-26 | $14.38 | $17.00 | 38,800 | — | — |
| 2000-10-25 | $14.13 | $16.70 | 28,600 | — | — |
| 2000-10-24 | $14.19 | $16.78 | 40,200 | — | — |
| 2000-10-23 | $14.16 | $16.74 | 85,400 | — | — |
| 2000-10-20 | $14.66 | $17.33 | 40,800 | — | — |
| 2000-10-19 | $14.56 | $17.22 | 25,200 | — | — |
| 2000-10-18 | $14.16 | $16.74 | 18,000 | — | — |
| 2000-10-17 | $14.22 | $16.81 | 20,200 | — | — |
| 2000-10-16 | $14.13 | $16.70 | 15,400 | — | — |
| 2000-10-13 | $14.16 | $16.74 | 39,200 | — | — |
| 2000-10-12 | $14.06 | $16.63 | 39,000 | — | — |
| 2000-10-11 | $14.47 | $17.11 | 15,800 | — | — |
| 2000-10-10 | $14.56 | $17.22 | 20,800 | — | — |
| 2000-10-09 | $14.75 | $17.44 | 9,200 | — | — |
| 2000-10-06 | $14.91 | $17.63 | 17,600 | — | — |
| 2000-10-05 | $14.94 | $17.66 | 59,800 | — | — |
| 2000-10-04 | $15.56 | $18.30 | 33,800 | — | — |
| 2000-10-03 | $15.53 | $18.26 | 21,800 | — | — |
| 2000-10-02 | $15.41 | $18.11 | 50,400 | — | — |
| 2000-09-29 | $15.13 | $17.78 | 217,800 | — | — |
| 2000-09-28 | $15.63 | $18.37 | 77,000 | — | — |
| 2000-09-27 | $15.63 | $18.37 | 57,800 | — | — |
| 2000-09-26 | $15.56 | $18.30 | 150,600 | — | — |
| 2000-09-25 | $15.63 | $18.37 | 46,800 | — | — |
| 2000-09-22 | $15.88 | $18.66 | 32,600 | — | — |
| 2000-09-21 | $15.41 | $18.11 | 88,400 | — | — |
| 2000-09-20 | $15.81 | $18.59 | 36,000 | — | — |
| 2000-09-19 | $15.78 | $18.55 | 22,000 | — | — |
| 2000-09-18 | $15.91 | $18.70 | 21,800 | — | — |
| 2000-09-15 | $15.78 | $18.55 | 31,800 | — | — |
| 2000-09-14 | $15.94 | $18.74 | 18,800 | — | — |
| 2000-09-13 | $15.94 | $18.74 | 27,400 | — | — |
| 2000-09-12 | $16.00 | $18.81 | 36,600 | — | — |
| 2000-09-11 | $16.00 | $18.81 | 153,400 | — | — |
| 2000-09-08 | $16.38 | $19.25 | 48,200 | — | — |
| 2000-09-07 | $15.88 | $18.66 | 59,800 | — | — |
| 2000-09-06 | $15.31 | $18.00 | 48,200 | — | — |
| 2000-09-05 | $15.38 | $18.08 | 87,200 | — | — |
| 2000-09-01 | $14.91 | $17.52 | 42,000 | — | — |
| 2000-08-31 | $14.47 | $17.01 | 35,600 | — | — |
| 2000-08-30 | $14.63 | $17.19 | 12,600 | — | — |
| 2000-08-29 | $14.47 | $17.01 | 23,000 | — | — |
| 2000-08-28 | $14.56 | $17.12 | 41,200 | — | — |
| 2000-08-25 | $14.44 | $16.97 | 15,000 | — | — |
| 2000-08-24 | $14.22 | $16.72 | 23,400 | — | — |
| 2000-08-23 | $13.97 | $16.42 | 27,400 | — | — |
| 2000-08-22 | $14.00 | $16.46 | 21,000 | — | — |
| 2000-08-21 | $14.09 | $16.57 | 5,800 | — | — |
| 2000-08-18 | $14.06 | $16.53 | 48,400 | — | — |
| 2000-08-17 | $14.47 | $17.01 | 29,600 | — | — |
| 2000-08-16 | $14.13 | $16.61 | 42,200 | — | — |
| 2000-08-15 | $14.44 | $16.97 | 25,400 | — | — |
| 2000-08-14 | $14.56 | $17.12 | 22,400 | — | — |
| 2000-08-11 | $14.25 | $16.75 | 25,600 | — | — |
| 2000-08-10 | $14.19 | $16.68 | 27,000 | — | — |
| 2000-08-09 | $14.47 | $17.01 | 102,800 | — | — |
| 2000-08-08 | $14.19 | $16.68 | 30,400 | — | — |
| 2000-08-07 | $14.56 | $17.12 | 107,400 | — | — |
| 2000-08-04 | $14.59 | $17.16 | 59,400 | — | — |
| 2000-08-03 | $14.63 | $17.19 | 36,200 | — | — |
| 2000-08-02 | $15.19 | $17.86 | 6,000 | — | — |
| 2000-08-01 | $15.13 | $17.78 | 38,000 | — | — |
| 2000-07-31 | $15.22 | $17.89 | 56,400 | — | — |
| 2000-07-28 | $14.25 | $16.75 | 48,600 | — | — |
| 2000-07-27 | $14.50 | $17.05 | 44,000 | — | — |
| 2000-07-26 | $14.72 | $17.30 | 22,800 | — | — |
| 2000-07-25 | $14.88 | $17.49 | 43,000 | — | — |
| 2000-07-24 | $14.81 | $17.41 | 29,200 | — | — |
| 2000-07-21 | $15.31 | $18.00 | 18,400 | — | — |
| 2000-07-20 | $15.44 | $18.15 | 42,200 | — | — |
| 2000-07-19 | $15.94 | $18.74 | 9,000 | — | — |
| 2000-07-18 | $16.19 | $19.03 | 22,000 | — | — |
| 2000-07-17 | $16.72 | $19.66 | 30,400 | — | — |
| 2000-07-14 | $16.81 | $19.77 | 71,800 | — | — |
| 2000-07-13 | $16.69 | $19.62 | 22,000 | — | — |
| 2000-07-12 | $16.47 | $19.36 | 27,800 | — | — |
| 2000-07-11 | $15.84 | $18.63 | 16,800 | — | — |
| 2000-07-10 | $15.88 | $18.66 | 23,800 | — | — |
| 2000-07-07 | $16.13 | $18.96 | 75,200 | — | — |
| 2000-07-06 | $16.44 | $19.32 | 84,400 | — | — |
| 2000-07-05 | $16.25 | $19.00 | 60,000 | — | — |
| 2000-07-03 | $16.25 | $19.00 | 50,600 | — | — |
| 2000-06-30 | $16.24 | $19.00 | 185,600 | — | — |
| 2000-06-29 | $14.81 | $17.32 | 74,800 | — | — |
| 2000-06-28 | $15.50 | $18.13 | 49,400 | — | — |
| 2000-06-27 | $14.59 | $17.07 | 27,600 | — | — |
| 2000-06-26 | $14.06 | $16.45 | 40,000 | — | — |
| 2000-06-23 | $13.84 | $16.19 | 75,600 | — | — |
| 2000-06-22 | $13.50 | $15.79 | 23,800 | — | — |
| 2000-06-21 | $14.28 | $16.70 | 46,400 | — | — |
| 2000-06-20 | $14.44 | $16.88 | 24,600 | — | — |
| 2000-06-19 | $14.56 | $17.03 | 18,200 | — | — |
| 2000-06-16 | $14.75 | $17.25 | 69,400 | — | — |
| 2000-06-15 | $14.78 | $17.29 | 77,800 | — | — |
| 2000-06-14 | $14.72 | $17.21 | 38,200 | — | — |
| 2000-06-13 | $15.22 | $17.80 | 33,800 | — | — |
| 2000-06-12 | $15.31 | $17.91 | 23,800 | — | — |
| 2000-06-09 | $15.25 | $17.83 | 26,800 | — | — |
| 2000-06-08 | $15.81 | $18.49 | 16,200 | — | — |
| 2000-06-07 | $15.59 | $18.24 | 39,000 | — | — |
| 2000-06-06 | $15.56 | $18.20 | 21,800 | — | — |
| 2000-06-05 | $15.28 | $17.87 | 18,200 | — | — |
| 2000-06-02 | $15.13 | $17.69 | 42,800 | — | — |
| 2000-06-01 | $14.59 | $17.07 | 172,800 | — | — |
| 2000-05-31 | $15.06 | $17.62 | 75,000 | — | — |
| 2000-05-30 | $14.97 | $17.51 | 59,000 | — | — |
| 2000-05-26 | $14.91 | $17.43 | 119,000 | — | — |
| 2000-05-25 | $14.94 | $17.47 | 59,000 | — | — |
| 2000-05-24 | $15.00 | $17.54 | 52,000 | — | — |
| 2000-05-23 | $15.31 | $17.91 | 44,400 | — | — |
| 2000-05-22 | $15.25 | $17.83 | 26,600 | — | — |
| 2000-05-19 | $15.38 | $17.98 | 19,400 | — | — |
| 2000-05-18 | $15.00 | $17.54 | 63,000 | — | — |
| 2000-05-17 | $15.47 | $18.09 | 32,600 | — | — |
| 2000-05-16 | $15.34 | $17.94 | 27,600 | — | — |
| 2000-05-15 | $15.75 | $18.42 | 71,200 | — | — |
| 2000-05-12 | $15.81 | $18.49 | 40,000 | — | — |
| 2000-05-11 | $15.00 | $17.54 | 45,200 | — | — |
| 2000-05-10 | $14.19 | $16.59 | 64,400 | — | — |
| 2000-05-09 | $14.75 | $17.25 | 74,400 | — | — |
| 2000-05-08 | $15.00 | $17.54 | 40,400 | — | — |
| 2000-05-05 | $15.16 | $17.73 | 30,800 | — | — |
| 2000-05-04 | $14.88 | $17.40 | 32,400 | — | — |
| 2000-05-03 | $14.69 | $17.18 | 36,600 | — | — |
| 2000-05-02 | $15.44 | $18.05 | 35,800 | — | — |
| 2000-05-01 | $15.16 | $17.73 | 36,400 | — | — |
| 2000-04-28 | $14.69 | $17.18 | 25,000 | — | — |
| 2000-04-27 | $13.84 | $16.19 | 47,000 | — | — |
| 2000-04-26 | $14.22 | $16.63 | 74,800 | — | — |
| 2000-04-25 | $14.69 | $17.18 | 82,800 | — | — |
| 2000-04-24 | $15.25 | $17.83 | 22,600 | — | — |
| 2000-04-20 | $15.72 | $18.38 | 29,800 | — | — |
| 2000-04-19 | $16.00 | $18.71 | 21,800 | — | — |
| 2000-04-18 | $15.88 | $18.57 | 31,000 | — | — |
| 2000-04-17 | $14.94 | $17.47 | 54,400 | — | — |
| 2000-04-14 | $15.22 | $17.80 | 36,600 | — | — |
| 2000-04-13 | $15.34 | $17.94 | 21,400 | — | — |
| 2000-04-12 | $15.59 | $18.24 | 23,000 | — | — |
| 2000-04-11 | $15.63 | $18.27 | 22,000 | — | — |
| 2000-04-10 | $15.88 | $18.57 | 31,400 | — | — |
| 2000-04-07 | $15.94 | $18.64 | 14,200 | — | — |
| 2000-04-06 | $15.44 | $18.05 | 46,400 | — | — |
| 2000-04-05 | $15.34 | $17.85 | 89,200 | — | — |
| 2000-04-04 | $14.81 | $17.23 | 49,600 | — | — |
| 2000-04-03 | $15.50 | $18.03 | 59,800 | — | — |
| 2000-03-31 | $15.59 | $18.14 | 186,000 | — | — |
| 2000-03-30 | $15.72 | $18.28 | 133,400 | — | — |
| 2000-03-29 | $14.13 | $16.43 | 29,800 | — | — |
| 2000-03-28 | $14.50 | $16.86 | 37,600 | — | — |
| 2000-03-27 | $14.94 | $17.37 | 66,600 | — | — |
| 2000-03-24 | $14.91 | $17.34 | 29,000 | — | — |
| 2000-03-23 | $14.75 | $17.15 | 17,200 | — | — |
| 2000-03-22 | $14.56 | $16.94 | 32,200 | — | — |
| 2000-03-21 | $14.84 | $17.26 | 37,000 | — | — |
| 2000-03-20 | $14.50 | $16.86 | 77,200 | — | — |
| 2000-03-17 | $14.97 | $17.41 | 28,000 | — | — |
| 2000-03-16 | $14.19 | $16.50 | 40,600 | — | — |
| 2000-03-15 | $13.31 | $15.48 | 81,200 | — | — |
| 2000-03-14 | $13.19 | $15.34 | 41,400 | — | — |
| 2000-03-13 | $13.38 | $15.56 | 35,600 | — | — |
| 2000-03-10 | $13.50 | $15.70 | 26,800 | — | — |
| 2000-03-09 | $13.38 | $15.56 | 10,000 | — | — |
| 2000-03-08 | $13.28 | $15.45 | 12,400 | — | — |
| 2000-03-07 | $13.28 | $15.45 | 38,000 | — | — |
| 2000-03-06 | $13.29 | $15.46 | 121,800 | — | — |
| 2000-03-03 | $13.09 | $15.23 | 50,200 | — | — |
| 2000-03-02 | $13.03 | $15.16 | 65,200 | — | — |
| 2000-03-01 | $13.06 | $15.19 | 130,200 | — | — |
| 2000-02-29 | $13.56 | $15.77 | 287,200 | — | — |
| 2000-02-28 | $12.53 | $14.57 | 157,600 | — | — |
| 2000-02-25 | $12.38 | $14.39 | 53,000 | — | — |
| 2000-02-24 | $12.44 | $14.47 | 100,800 | — | — |
| 2000-02-23 | $12.91 | $15.01 | 26,800 | — | — |
| 2000-02-22 | $13.00 | $15.12 | 43,800 | — | — |
| 2000-02-18 | $13.28 | $15.45 | 59,000 | — | — |
| 2000-02-17 | $13.34 | $15.52 | 53,800 | — | — |
| 2000-02-16 | $13.41 | $15.59 | 77,400 | — | — |
| 2000-02-15 | $13.72 | $15.96 | 128,600 | — | — |
| 2000-02-14 | $13.97 | $16.25 | 64,000 | — | — |
| 2000-02-11 | $13.41 | $15.59 | 79,400 | — | — |
| 2000-02-10 | $14.06 | $16.35 | 33,000 | — | — |
| 2000-02-09 | $14.16 | $16.46 | 32,400 | — | — |
| 2000-02-08 | $14.31 | $16.65 | 78,800 | — | — |
| 2000-02-07 | $14.16 | $16.46 | 50,200 | — | — |
| 2000-02-04 | $13.94 | $16.21 | 39,000 | — | — |
| 2000-02-03 | $13.94 | $16.21 | 22,000 | — | — |
| 2000-02-02 | $14.13 | $16.43 | 17,200 | — | — |
| 2000-02-01 | $14.28 | $16.61 | 73,400 | — | — |
| 2000-01-31 | $14.22 | $16.54 | 101,600 | — | — |
| 2000-01-28 | $13.66 | $15.88 | 222,400 | — | — |
| 2000-01-27 | $13.31 | $15.48 | 85,400 | — | — |
| 2000-01-26 | $13.25 | $15.41 | 18,800 | — | — |
| 2000-01-25 | $14.00 | $16.28 | 25,600 | — | — |
| 2000-01-24 | $14.56 | $16.94 | 32,200 | — | — |
| 2000-01-21 | $14.78 | $17.19 | 19,000 | — | — |
| 2000-01-20 | $15.06 | $17.52 | 23,000 | — | — |
| 2000-01-19 | $14.97 | $17.41 | 49,200 | — | — |
| 2000-01-18 | $15.06 | $17.52 | 27,600 | — | — |
| 2000-01-14 | $14.78 | $17.19 | 38,600 | — | — |
| 2000-01-13 | $14.97 | $17.41 | 30,200 | — | — |
| 2000-01-12 | $14.59 | $16.97 | 26,000 | — | — |
| 2000-01-11 | $14.56 | $16.94 | 10,400 | — | — |
| 2000-01-10 | $14.88 | $17.30 | 50,800 | — | — |
| 2000-01-07 | $15.03 | $17.48 | 18,800 | — | — |
| 2000-01-06 | $15.38 | $17.88 | 63,400 | — | — |
| 2000-01-05 | $15.63 | $18.17 | 42,400 | — | — |
| 2000-01-04 | $15.75 | $18.22 | 26,200 | — | — |
| 2000-01-03 | $16.50 | $19.09 | 26,200 | — | — |