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
- 1992-09-18 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 | $17.06 | $17.06 | 413,100 | — | — |
| 2000-12-28 | $17.53 | $17.53 | 720,450 | — | — |
| 2000-12-27 | $17.72 | $17.72 | 409,500 | — | — |
| 2000-12-26 | $17.22 | $17.22 | 919,350 | — | — |
| 2000-12-22 | $17.75 | $17.75 | 485,325 | — | — |
| 2000-12-21 | $17.31 | $17.31 | 1,318,275 | — | — |
| 2000-12-20 | $18.03 | $18.03 | 1,483,875 | — | — |
| 2000-12-19 | $19.19 | $19.19 | 612,000 | — | — |
| 2000-12-18 | $19.14 | $19.14 | 1,018,800 | — | — |
| 2000-12-15 | $18.19 | $18.19 | 1,206,000 | — | — |
| 2000-12-14 | $17.81 | $17.81 | 792,225 | — | — |
| 2000-12-13 | $19.00 | $19.00 | 432,675 | — | — |
| 2000-12-12 | $19.94 | $19.94 | 399,150 | — | — |
| 2000-12-11 | $19.72 | $19.72 | 529,875 | — | — |
| 2000-12-08 | $19.50 | $19.50 | 778,275 | — | — |
| 2000-12-07 | $19.36 | $19.36 | 633,600 | — | — |
| 2000-12-06 | $19.33 | $19.33 | 519,525 | — | — |
| 2000-12-05 | $20.42 | $20.42 | 802,800 | — | — |
| 2000-12-04 | $20.08 | $20.08 | 401,400 | — | — |
| 2000-12-01 | $19.75 | $19.75 | 522,450 | — | — |
| 2000-11-30 | $19.25 | $19.25 | 357,975 | — | — |
| 2000-11-29 | $19.47 | $19.47 | 1,013,175 | — | — |
| 2000-11-28 | $18.97 | $18.97 | 483,300 | — | — |
| 2000-11-27 | $18.56 | $18.56 | 561,600 | — | — |
| 2000-11-24 | $19.58 | $19.58 | 509,400 | — | — |
| 2000-11-22 | $19.03 | $19.03 | 655,425 | — | — |
| 2000-11-21 | $19.75 | $19.75 | 254,925 | — | — |
| 2000-11-20 | $19.94 | $19.94 | 311,175 | — | — |
| 2000-11-17 | $20.83 | $20.83 | 279,450 | — | — |
| 2000-11-16 | $20.58 | $20.58 | 230,400 | — | — |
| 2000-11-15 | $21.36 | $21.36 | 638,100 | — | — |
| 2000-11-14 | $20.42 | $20.42 | 887,625 | — | — |
| 2000-11-13 | $20.28 | $20.28 | 644,850 | — | — |
| 2000-11-10 | $19.94 | $19.94 | 212,625 | — | — |
| 2000-11-09 | $20.11 | $20.11 | 426,375 | — | — |
| 2000-11-08 | $20.50 | $20.50 | 344,025 | — | — |
| 2000-11-07 | $20.33 | $20.33 | 391,725 | — | — |
| 2000-11-06 | $20.22 | $20.22 | 640,575 | — | — |
| 2000-11-03 | $19.81 | $19.81 | 1,894,725 | — | — |
| 2000-11-02 | $19.92 | $19.92 | 1,074,375 | — | — |
| 2000-11-01 | $19.36 | $19.36 | 945,900 | — | — |
| 2000-10-31 | $19.69 | $19.69 | 710,775 | — | — |
| 2000-10-30 | $19.67 | $19.67 | 515,025 | — | — |
| 2000-10-27 | $19.36 | $19.36 | 471,825 | — | — |
| 2000-10-26 | $18.53 | $18.53 | 626,850 | — | — |
| 2000-10-25 | $18.72 | $18.72 | 418,275 | — | — |
| 2000-10-24 | $18.72 | $18.72 | 932,625 | — | — |
| 2000-10-23 | $18.72 | $18.72 | 505,350 | — | — |
| 2000-10-20 | $17.78 | $17.78 | 427,500 | — | — |
| 2000-10-19 | $17.11 | $17.11 | 243,675 | — | — |
| 2000-10-18 | $16.86 | $16.86 | 309,375 | — | — |
| 2000-10-17 | $16.78 | $16.78 | 593,100 | — | — |
| 2000-10-16 | $17.22 | $17.22 | 456,750 | — | — |
| 2000-10-13 | $17.33 | $17.33 | 735,975 | — | — |
| 2000-10-12 | $16.22 | $16.22 | 926,775 | — | — |
| 2000-10-11 | $17.83 | $17.83 | 486,900 | — | — |
| 2000-10-10 | $18.39 | $18.39 | 963,450 | — | — |
| 2000-10-09 | $18.17 | $18.17 | 378,000 | — | — |
| 2000-10-06 | $17.83 | $17.83 | 814,050 | — | — |
| 2000-10-05 | $18.61 | $18.61 | 647,100 | — | — |
| 2000-10-04 | $18.50 | $18.50 | 1,299,375 | — | — |
| 2000-10-03 | $17.58 | $17.58 | 714,825 | — | — |
| 2000-10-02 | $19.11 | $19.11 | 535,275 | — | — |
| 2000-09-29 | $19.22 | $19.22 | 695,250 | — | — |
| 2000-09-28 | $18.47 | $18.47 | 568,125 | — | — |
| 2000-09-27 | $17.58 | $17.58 | 380,025 | — | — |
| 2000-09-26 | $17.53 | $17.53 | 967,050 | — | — |
| 2000-09-25 | $17.97 | $17.97 | 1,474,875 | — | — |
| 2000-09-22 | $17.19 | $17.19 | 534,600 | — | — |
| 2000-09-21 | $16.44 | $16.44 | 356,400 | — | — |
| 2000-09-20 | $16.17 | $16.17 | 690,750 | — | — |
| 2000-09-19 | $15.83 | $15.83 | 635,850 | — | — |
| 2000-09-18 | $15.78 | $15.78 | 202,050 | — | — |
| 2000-09-15 | $16.39 | $16.39 | 386,550 | — | — |
| 2000-09-14 | $16.33 | $16.33 | 131,625 | — | — |
| 2000-09-13 | $16.28 | $16.28 | 186,525 | — | — |
| 2000-09-12 | $16.06 | $16.06 | 309,375 | — | — |
| 2000-09-11 | $15.72 | $15.72 | 610,200 | — | — |
| 2000-09-08 | $15.72 | $15.72 | 729,225 | — | — |
| 2000-09-07 | $16.78 | $16.78 | 434,925 | — | — |
| 2000-09-06 | $16.69 | $16.69 | 470,025 | — | — |
| 2000-09-05 | $16.08 | $16.08 | 371,700 | — | — |
| 2000-09-01 | $15.97 | $15.97 | 297,225 | — | — |
| 2000-08-31 | $16.03 | $16.03 | 607,725 | — | — |
| 2000-08-30 | $16.33 | $16.33 | 767,475 | — | — |
| 2000-08-29 | $15.94 | $15.94 | 910,575 | — | — |
| 2000-08-28 | $15.69 | $15.69 | 1,016,775 | — | — |
| 2000-08-25 | $15.39 | $15.39 | 295,650 | — | — |
| 2000-08-24 | $15.25 | $15.25 | 631,575 | — | — |
| 2000-08-23 | $15.17 | $15.17 | 709,425 | — | — |
| 2000-08-22 | $14.42 | $14.42 | 252,000 | — | — |
| 2000-08-21 | $14.83 | $14.83 | 330,525 | — | — |
| 2000-08-18 | $14.89 | $14.89 | 361,800 | — | — |
| 2000-08-17 | $15.42 | $15.42 | 443,250 | — | — |
| 2000-08-16 | $14.94 | $14.94 | 269,550 | — | — |
| 2000-08-15 | $14.61 | $14.61 | 1,008,450 | — | — |
| 2000-08-14 | $15.58 | $15.58 | 263,475 | — | — |
| 2000-08-11 | $15.58 | $15.58 | 378,900 | — | — |
| 2000-08-10 | $15.42 | $15.42 | 185,175 | — | — |
| 2000-08-09 | $15.44 | $15.44 | 724,950 | — | — |
| 2000-08-08 | $15.36 | $15.36 | 627,300 | — | — |
| 2000-08-07 | $15.44 | $15.44 | 1,387,125 | — | — |
| 2000-08-04 | $15.56 | $15.56 | 787,050 | — | — |
| 2000-08-03 | $14.67 | $14.67 | 462,150 | — | — |
| 2000-08-02 | $14.00 | $14.00 | 636,975 | — | — |
| 2000-08-01 | $13.53 | $13.53 | 1,406,025 | — | — |
| 2000-07-31 | $13.47 | $13.47 | 556,200 | — | — |
| 2000-07-28 | $14.11 | $14.11 | 410,625 | — | — |
| 2000-07-27 | $13.94 | $13.94 | 1,416,600 | — | — |
| 2000-07-26 | $14.42 | $14.42 | 1,428,750 | — | — |
| 2000-07-25 | $14.58 | $14.58 | 635,400 | — | — |
| 2000-07-24 | $14.22 | $14.22 | 624,600 | — | — |
| 2000-07-21 | $14.31 | $14.31 | 209,925 | — | — |
| 2000-07-20 | $14.22 | $14.22 | 188,775 | — | — |
| 2000-07-19 | $13.64 | $13.64 | 718,875 | — | — |
| 2000-07-18 | $13.36 | $13.36 | 458,325 | — | — |
| 2000-07-17 | $13.69 | $13.69 | 404,550 | — | — |
| 2000-07-14 | $13.69 | $13.69 | 1,230,075 | — | — |
| 2000-07-13 | $13.69 | $13.69 | 1,097,100 | — | — |
| 2000-07-12 | $15.14 | $15.14 | 827,325 | — | — |
| 2000-07-11 | $14.94 | $14.94 | 981,450 | — | — |
| 2000-07-10 | $14.11 | $14.11 | 451,350 | — | — |
| 2000-07-07 | $13.89 | $13.89 | 652,500 | — | — |
| 2000-07-06 | $13.19 | $13.19 | 270,900 | — | — |
| 2000-07-05 | $12.33 | $12.33 | 162,675 | — | — |
| 2000-07-03 | $12.33 | $12.33 | 94,950 | — | — |
| 2000-06-30 | $12.22 | $12.22 | 470,925 | — | — |
| 2000-06-29 | $12.83 | $12.83 | 480,600 | — | — |
| 2000-06-28 | $12.47 | $12.47 | 423,225 | — | — |
| 2000-06-27 | $12.36 | $12.36 | 534,600 | — | — |
| 2000-06-26 | $12.44 | $12.44 | 540,900 | — | — |
| 2000-06-23 | $11.39 | $11.39 | 1,143,675 | — | — |
| 2000-06-22 | $11.50 | $11.50 | 329,850 | — | — |
| 2000-06-21 | $11.94 | $11.94 | 1,054,575 | — | — |
| 2000-06-20 | $12.56 | $12.56 | 923,625 | — | — |
| 2000-06-19 | $11.94 | $11.94 | 699,975 | — | — |
| 2000-06-16 | $11.56 | $11.56 | 1,740,600 | — | — |
| 2000-06-15 | $11.78 | $11.78 | 1,734,525 | — | — |
| 2000-06-14 | $12.17 | $12.17 | 349,200 | — | — |
| 2000-06-13 | $12.56 | $12.56 | 371,025 | — | — |
| 2000-06-12 | $12.50 | $12.50 | 386,775 | — | — |
| 2000-06-09 | $13.25 | $13.25 | 288,225 | — | — |
| 2000-06-08 | $13.00 | $13.00 | 451,575 | — | — |
| 2000-06-07 | $13.20 | $13.20 | 817,763 | — | — |
| 2000-06-06 | $13.11 | $13.11 | 584,888 | — | — |
| 2000-06-05 | $12.89 | $12.89 | 371,250 | — | — |
| 2000-06-02 | $12.56 | $12.56 | 931,500 | — | — |
| 2000-06-01 | $12.02 | $12.02 | 336,488 | — | — |
| 2000-05-31 | $11.80 | $11.80 | 947,700 | — | — |
| 2000-05-30 | $12.59 | $12.59 | 990,225 | — | — |
| 2000-05-26 | $11.89 | $11.89 | 652,050 | — | — |
| 2000-05-25 | $12.07 | $12.07 | 844,425 | — | — |
| 2000-05-24 | $12.63 | $12.63 | 1,490,063 | — | — |
| 2000-05-23 | $12.15 | $12.15 | 1,098,900 | — | — |
| 2000-05-22 | $12.02 | $12.02 | 1,750,950 | — | — |
| 2000-05-19 | $12.54 | $12.54 | 851,513 | — | — |
| 2000-05-18 | $13.13 | $13.13 | 248,400 | — | — |
| 2000-05-17 | $13.52 | $13.52 | 1,201,500 | — | — |
| 2000-05-16 | $14.15 | $14.15 | 819,788 | — | — |
| 2000-05-15 | $14.19 | $14.19 | 770,850 | — | — |
| 2000-05-12 | $13.63 | $13.63 | 454,613 | — | — |
| 2000-05-11 | $14.11 | $14.11 | 1,521,450 | — | — |
| 2000-05-10 | $14.02 | $14.02 | 2,386,800 | — | — |
| 2000-05-09 | $13.63 | $13.63 | 1,987,875 | — | — |
| 2000-05-08 | $12.70 | $12.70 | 562,275 | — | — |
| 2000-05-05 | $12.31 | $12.31 | 458,663 | — | — |
| 2000-05-04 | $11.91 | $11.91 | 147,488 | — | — |
| 2000-05-03 | $12.02 | $12.02 | 392,175 | — | — |
| 2000-05-02 | $11.85 | $11.85 | 375,300 | — | — |
| 2000-05-01 | $12.06 | $12.06 | 568,013 | — | — |
| 2000-04-28 | $12.13 | $12.13 | 1,674,000 | — | — |
| 2000-04-27 | $12.37 | $12.37 | 1,250,100 | — | — |
| 2000-04-26 | $13.00 | $13.00 | 1,914,300 | — | — |
| 2000-04-25 | $12.19 | $12.19 | 1,250,775 | — | — |
| 2000-04-24 | $11.85 | $11.85 | 201,825 | — | — |
| 2000-04-20 | $11.78 | $11.78 | 344,925 | — | — |
| 2000-04-19 | $11.41 | $11.41 | 510,300 | — | — |
| 2000-04-18 | $11.28 | $11.28 | 290,250 | — | — |
| 2000-04-17 | $11.35 | $11.35 | 556,200 | — | — |
| 2000-04-14 | $10.87 | $10.87 | 398,925 | — | — |
| 2000-04-13 | $11.07 | $11.07 | 250,763 | — | — |
| 2000-04-12 | $11.63 | $11.63 | 347,625 | — | — |
| 2000-04-11 | $11.85 | $11.85 | 1,088,100 | — | — |
| 2000-04-10 | $11.22 | $11.22 | 201,150 | — | — |
| 2000-04-07 | $11.24 | $11.24 | 233,213 | — | — |
| 2000-04-06 | $11.37 | $11.37 | 507,263 | — | — |
| 2000-04-05 | $11.26 | $11.26 | 1,132,988 | — | — |
| 2000-04-04 | $12.20 | $12.20 | 1,625,738 | — | — |
| 2000-04-03 | $13.33 | $13.33 | 2,539,350 | — | — |
| 2000-03-31 | $12.33 | $12.33 | 2,574,788 | — | — |
| 2000-03-30 | $11.56 | $11.56 | 1,148,175 | — | — |
| 2000-03-29 | $10.78 | $10.78 | 340,875 | — | — |
| 2000-03-28 | $10.07 | $10.07 | 1,215,675 | — | — |
| 2000-03-27 | $10.04 | $10.04 | 835,313 | — | — |
| 2000-03-24 | $9.78 | $9.78 | 906,863 | — | — |
| 2000-03-23 | $9.81 | $9.81 | 438,413 | — | — |
| 2000-03-22 | $9.61 | $9.61 | 1,678,725 | — | — |
| 2000-03-21 | $10.14 | $10.14 | 341,888 | — | — |
| 2000-03-20 | $9.76 | $9.76 | 331,088 | — | — |
| 2000-03-17 | $9.85 | $9.85 | 428,963 | — | — |
| 2000-03-16 | $9.91 | $9.91 | 1,038,825 | — | — |
| 2000-03-15 | $9.19 | $9.19 | 588,938 | — | — |
| 2000-03-14 | $8.96 | $8.96 | 337,500 | — | — |
| 2000-03-13 | $9.06 | $9.06 | 199,800 | — | — |
| 2000-03-10 | $9.31 | $9.31 | 658,463 | — | — |
| 2000-03-09 | $9.33 | $9.33 | 498,488 | — | — |
| 2000-03-08 | $9.07 | $9.07 | 974,025 | — | — |
| 2000-03-07 | $8.80 | $8.80 | 438,075 | — | — |
| 2000-03-06 | $9.15 | $9.15 | 360,450 | — | — |
| 2000-03-03 | $9.28 | $9.28 | 775,913 | — | — |
| 2000-03-02 | $8.57 | $8.57 | 604,463 | — | — |
| 2000-03-01 | $8.85 | $8.85 | 145,125 | — | — |
| 2000-02-29 | $8.81 | $8.81 | 367,875 | — | — |
| 2000-02-28 | $8.42 | $8.42 | 355,388 | — | — |
| 2000-02-25 | $8.69 | $8.69 | 727,988 | — | — |
| 2000-02-24 | $8.57 | $8.57 | 1,094,850 | — | — |
| 2000-02-23 | $8.91 | $8.91 | 1,323,000 | — | — |
| 2000-02-22 | $8.87 | $8.87 | 422,550 | — | — |
| 2000-02-18 | $8.78 | $8.78 | 202,838 | — | — |
| 2000-02-17 | $8.67 | $8.67 | 575,438 | — | — |
| 2000-02-16 | $8.59 | $8.59 | 301,050 | — | — |
| 2000-02-15 | $8.85 | $8.85 | 257,850 | — | — |
| 2000-02-14 | $8.52 | $8.52 | 439,763 | — | — |
| 2000-02-11 | $8.83 | $8.83 | 1,059,075 | — | — |
| 2000-02-10 | $8.98 | $8.98 | 654,413 | — | — |
| 2000-02-09 | $9.26 | $9.26 | 957,150 | — | — |
| 2000-02-08 | $9.65 | $9.65 | 2,912,288 | — | — |
| 2000-02-07 | $9.06 | $9.06 | 476,550 | — | — |
| 2000-02-04 | $9.08 | $9.08 | 477,900 | — | — |
| 2000-02-03 | $8.91 | $8.91 | 164,363 | — | — |
| 2000-02-02 | $8.81 | $8.81 | 322,988 | — | — |
| 2000-02-01 | $8.67 | $8.67 | 251,100 | — | — |
| 2000-01-31 | $8.48 | $8.48 | 718,538 | — | — |
| 2000-01-28 | $8.85 | $8.85 | 229,163 | — | — |
| 2000-01-27 | $8.96 | $8.96 | 107,663 | — | — |
| 2000-01-26 | $9.04 | $9.04 | 861,975 | — | — |
| 2000-01-25 | $8.95 | $8.95 | 417,825 | — | — |
| 2000-01-24 | $9.11 | $9.11 | 461,700 | — | — |
| 2000-01-21 | $8.96 | $8.96 | 811,350 | — | — |
| 2000-01-20 | $8.87 | $8.87 | 332,438 | — | — |
| 2000-01-19 | $8.83 | $8.83 | 309,488 | — | — |
| 2000-01-18 | $9.24 | $9.24 | 838,688 | — | — |
| 2000-01-14 | $9.30 | $9.30 | 748,575 | — | — |
| 2000-01-13 | $9.20 | $9.20 | 379,350 | — | — |
| 2000-01-12 | $9.07 | $9.07 | 973,350 | — | — |
| 2000-01-11 | $9.10 | $9.10 | 165,375 | — | — |
| 2000-01-10 | $9.32 | $9.32 | 706,388 | — | — |
| 2000-01-07 | $9.63 | $9.63 | 65,475 | — | — |
| 2000-01-06 | $9.80 | $9.80 | 903,150 | — | — |
| 2000-01-05 | $9.81 | $9.81 | 219,375 | — | — |
| 2000-01-04 | $9.76 | $9.76 | 532,238 | — | — |
| 2000-01-03 | $9.96 | $9.96 | 1,307,475 | — | — |