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
- 1992-02-28 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 | $20.50 | 468,800 | — | — |
| 2000-12-28 | $18.88 | $20.77 | 620,100 | — | — |
| 2000-12-27 | $18.00 | $19.81 | 571,300 | — | — |
| 2000-12-26 | $18.19 | $20.01 | 278,100 | — | — |
| 2000-12-22 | $18.38 | $20.22 | 238,900 | — | — |
| 2000-12-21 | $17.94 | $19.74 | 432,100 | — | — |
| 2000-12-20 | $18.00 | $19.81 | 453,700 | — | — |
| 2000-12-19 | $18.50 | $20.36 | 316,500 | — | — |
| 2000-12-18 | $18.56 | $20.43 | 389,100 | — | — |
| 2000-12-15 | $17.88 | $19.67 | 587,600 | — | — |
| 2000-12-14 | $17.44 | $19.19 | 223,400 | — | — |
| 2000-12-13 | $17.75 | $19.53 | 366,100 | — | — |
| 2000-12-12 | $18.06 | $19.88 | 414,800 | — | — |
| 2000-12-11 | $18.31 | $20.15 | 392,200 | — | — |
| 2000-12-08 | $18.81 | $20.70 | 361,200 | — | — |
| 2000-12-07 | $18.38 | $20.22 | 256,400 | — | — |
| 2000-12-06 | $18.63 | $20.50 | 790,200 | — | — |
| 2000-12-05 | $19.56 | $21.53 | 742,700 | — | — |
| 2000-12-04 | $18.75 | $20.63 | 382,300 | — | — |
| 2000-12-01 | $18.13 | $19.95 | 605,500 | — | — |
| 2000-11-30 | $17.69 | $19.46 | 379,700 | — | — |
| 2000-11-29 | $18.38 | $20.22 | 402,100 | — | — |
| 2000-11-28 | $18.81 | $20.70 | 746,000 | — | — |
| 2000-11-27 | $18.75 | $20.63 | 711,600 | — | — |
| 2000-11-24 | $17.69 | $19.46 | 172,000 | — | — |
| 2000-11-22 | $17.44 | $19.19 | 338,100 | — | — |
| 2000-11-21 | $17.50 | $19.26 | 338,900 | — | — |
| 2000-11-20 | $17.06 | $18.78 | 264,900 | — | — |
| 2000-11-17 | $17.50 | $19.18 | 214,100 | — | — |
| 2000-11-16 | $17.19 | $18.84 | 152,000 | — | — |
| 2000-11-15 | $17.44 | $19.11 | 159,100 | — | — |
| 2000-11-14 | $17.88 | $19.59 | 934,000 | — | — |
| 2000-11-13 | $16.88 | $18.50 | 226,300 | — | — |
| 2000-11-10 | $16.56 | $18.15 | 168,200 | — | — |
| 2000-11-09 | $17.06 | $18.70 | 439,100 | — | — |
| 2000-11-08 | $17.63 | $19.32 | 901,200 | — | — |
| 2000-11-07 | $16.81 | $18.43 | 517,800 | — | — |
| 2000-11-06 | $15.69 | $17.19 | 261,700 | — | — |
| 2000-11-03 | $15.75 | $17.26 | 222,700 | — | — |
| 2000-11-02 | $16.19 | $17.74 | 403,300 | — | — |
| 2000-11-01 | $15.56 | $17.06 | 286,100 | — | — |
| 2000-10-31 | $16.00 | $17.54 | 404,300 | — | — |
| 2000-10-30 | $15.44 | $16.92 | 490,100 | — | — |
| 2000-10-27 | $15.00 | $16.44 | 566,700 | — | — |
| 2000-10-26 | $15.19 | $16.65 | 1,035,200 | — | — |
| 2000-10-25 | $15.56 | $17.06 | 1,246,300 | — | — |
| 2000-10-24 | $15.06 | $16.51 | 496,300 | — | — |
| 2000-10-23 | $15.25 | $16.71 | 812,600 | — | — |
| 2000-10-20 | $15.25 | $16.71 | 411,300 | — | — |
| 2000-10-19 | $15.38 | $16.85 | 414,300 | — | — |
| 2000-10-18 | $15.19 | $16.65 | 683,600 | — | — |
| 2000-10-17 | $14.63 | $16.03 | 339,700 | — | — |
| 2000-10-16 | $15.06 | $16.51 | 233,100 | — | — |
| 2000-10-13 | $14.50 | $15.89 | 368,200 | — | — |
| 2000-10-12 | $14.50 | $15.89 | 313,400 | — | — |
| 2000-10-11 | $15.13 | $16.58 | 369,700 | — | — |
| 2000-10-10 | $15.75 | $17.26 | 267,700 | — | — |
| 2000-10-09 | $16.13 | $17.67 | 524,600 | — | — |
| 2000-10-06 | $15.38 | $16.85 | 312,800 | — | — |
| 2000-10-05 | $15.56 | $17.06 | 230,600 | — | — |
| 2000-10-04 | $15.50 | $16.99 | 381,900 | — | — |
| 2000-10-03 | $15.31 | $16.78 | 211,900 | — | — |
| 2000-10-02 | $15.13 | $16.58 | 288,900 | — | — |
| 2000-09-29 | $15.38 | $16.85 | 300,100 | — | — |
| 2000-09-28 | $15.50 | $16.99 | 442,000 | — | — |
| 2000-09-27 | $15.00 | $16.44 | 240,900 | — | — |
| 2000-09-26 | $15.06 | $16.51 | 638,200 | — | — |
| 2000-09-25 | $14.56 | $15.96 | 109,400 | — | — |
| 2000-09-22 | $14.69 | $16.10 | 263,700 | — | — |
| 2000-09-21 | $14.94 | $16.37 | 249,300 | — | — |
| 2000-09-20 | $15.00 | $16.44 | 319,400 | — | — |
| 2000-09-19 | $14.81 | $16.24 | 322,200 | — | — |
| 2000-09-18 | $14.94 | $16.37 | 200,500 | — | — |
| 2000-09-15 | $15.56 | $17.06 | 309,500 | — | — |
| 2000-09-14 | $16.06 | $17.61 | 235,100 | — | — |
| 2000-09-13 | $15.44 | $16.92 | 311,700 | — | — |
| 2000-09-12 | $16.06 | $17.61 | 410,600 | — | — |
| 2000-09-11 | $16.25 | $17.81 | 913,500 | — | — |
| 2000-09-08 | $15.50 | $16.99 | 376,700 | — | — |
| 2000-09-07 | $16.06 | $17.61 | 753,400 | — | — |
| 2000-09-06 | $14.75 | $16.17 | 242,800 | — | — |
| 2000-09-05 | $14.44 | $15.82 | 203,100 | — | — |
| 2000-09-01 | $14.31 | $15.69 | 163,400 | — | — |
| 2000-08-31 | $14.50 | $15.89 | 170,100 | — | — |
| 2000-08-30 | $14.25 | $15.54 | 192,500 | — | — |
| 2000-08-29 | $14.44 | $15.75 | 257,800 | — | — |
| 2000-08-28 | $14.50 | $15.81 | 338,800 | — | — |
| 2000-08-25 | $13.94 | $15.20 | 297,200 | — | — |
| 2000-08-24 | $13.63 | $14.86 | 213,900 | — | — |
| 2000-08-23 | $13.19 | $14.38 | 265,600 | — | — |
| 2000-08-22 | $13.25 | $14.45 | 176,400 | — | — |
| 2000-08-21 | $13.38 | $14.59 | 197,800 | — | — |
| 2000-08-18 | $13.56 | $14.79 | 178,700 | — | — |
| 2000-08-17 | $13.63 | $14.86 | 186,700 | — | — |
| 2000-08-16 | $13.38 | $14.59 | 262,900 | — | — |
| 2000-08-15 | $13.63 | $14.86 | 426,100 | — | — |
| 2000-08-14 | $14.00 | $15.27 | 454,300 | — | — |
| 2000-08-11 | $13.63 | $14.86 | 414,400 | — | — |
| 2000-08-10 | $13.19 | $14.38 | 237,000 | — | — |
| 2000-08-09 | $13.25 | $14.45 | 477,700 | — | — |
| 2000-08-08 | $13.13 | $14.32 | 384,600 | — | — |
| 2000-08-07 | $13.00 | $14.18 | 427,100 | — | — |
| 2000-08-04 | $12.56 | $13.70 | 306,900 | — | — |
| 2000-08-03 | $12.50 | $13.63 | 774,300 | — | — |
| 2000-08-02 | $12.75 | $13.91 | 754,400 | — | — |
| 2000-08-01 | $12.75 | $13.91 | 852,900 | — | — |
| 2000-07-31 | $12.50 | $13.63 | 550,100 | — | — |
| 2000-07-28 | $12.44 | $13.57 | 837,600 | — | — |
| 2000-07-27 | $12.56 | $13.70 | 2,587,000 | — | — |
| 2000-07-26 | $14.38 | $15.68 | 240,700 | — | — |
| 2000-07-25 | $14.50 | $15.81 | 381,900 | — | — |
| 2000-07-24 | $14.50 | $15.81 | 308,500 | — | — |
| 2000-07-21 | $14.31 | $15.61 | 260,900 | — | — |
| 2000-07-20 | $14.25 | $15.54 | 231,900 | — | — |
| 2000-07-19 | $14.56 | $15.88 | 292,100 | — | — |
| 2000-07-18 | $14.50 | $15.81 | 704,900 | — | — |
| 2000-07-17 | $14.63 | $15.95 | 583,300 | — | — |
| 2000-07-14 | $14.94 | $16.29 | 709,200 | — | — |
| 2000-07-13 | $14.81 | $16.16 | 1,152,500 | — | — |
| 2000-07-12 | $15.13 | $16.50 | 699,300 | — | — |
| 2000-07-11 | $15.63 | $17.04 | 445,600 | — | — |
| 2000-07-10 | $15.69 | $17.11 | 448,300 | — | — |
| 2000-07-07 | $16.06 | $17.52 | 632,500 | — | — |
| 2000-07-06 | $15.81 | $17.25 | 411,200 | — | — |
| 2000-07-05 | $16.25 | $17.72 | 397,100 | — | — |
| 2000-07-03 | $16.69 | $18.20 | 73,700 | — | — |
| 2000-06-30 | $16.30 | $17.77 | 335,900 | — | — |
| 2000-06-29 | $17.00 | $18.54 | 384,400 | — | — |
| 2000-06-28 | $16.88 | $18.41 | 411,800 | — | — |
| 2000-06-27 | $16.00 | $17.45 | 541,700 | — | — |
| 2000-06-26 | $16.00 | $17.45 | 710,900 | — | — |
| 2000-06-23 | $15.88 | $17.31 | 358,100 | — | — |
| 2000-06-22 | $16.94 | $18.47 | 270,700 | — | — |
| 2000-06-21 | $16.88 | $18.41 | 311,300 | — | — |
| 2000-06-20 | $16.88 | $18.41 | 554,700 | — | — |
| 2000-06-19 | $16.50 | $18.00 | 370,100 | — | — |
| 2000-06-16 | $17.38 | $18.95 | 339,400 | — | — |
| 2000-06-15 | $17.56 | $19.16 | 312,300 | — | — |
| 2000-06-14 | $17.63 | $19.22 | 344,500 | — | — |
| 2000-06-13 | $17.63 | $19.22 | 332,900 | — | — |
| 2000-06-12 | $17.94 | $19.56 | 456,300 | — | — |
| 2000-06-09 | $18.25 | $19.90 | 276,300 | — | — |
| 2000-06-08 | $18.81 | $20.52 | 233,100 | — | — |
| 2000-06-07 | $19.06 | $20.79 | 212,000 | — | — |
| 2000-06-06 | $19.06 | $20.79 | 395,000 | — | — |
| 2000-06-05 | $18.75 | $20.45 | 263,000 | — | — |
| 2000-06-02 | $18.94 | $20.65 | 365,500 | — | — |
| 2000-06-01 | $18.13 | $19.77 | 337,700 | — | — |
| 2000-05-31 | $18.13 | $19.77 | 208,700 | — | — |
| 2000-05-30 | $18.63 | $20.31 | 534,800 | — | — |
| 2000-05-26 | $17.81 | $19.43 | 924,900 | — | — |
| 2000-05-25 | $18.56 | $20.25 | 555,600 | — | — |
| 2000-05-24 | $18.88 | $20.59 | 627,100 | — | — |
| 2000-05-23 | $18.81 | $20.52 | 547,000 | — | — |
| 2000-05-22 | $19.25 | $21.00 | 578,400 | — | — |
| 2000-05-19 | $19.25 | $21.00 | 555,200 | — | — |
| 2000-05-18 | $19.13 | $20.86 | 1,351,900 | — | — |
| 2000-05-17 | $20.00 | $21.81 | 552,400 | — | — |
| 2000-05-16 | $20.06 | $21.88 | 506,200 | — | — |
| 2000-05-15 | $20.50 | $22.36 | 538,300 | — | — |
| 2000-05-12 | $20.56 | $22.43 | 1,128,700 | — | — |
| 2000-05-11 | $19.94 | $21.67 | 1,769,500 | — | — |
| 2000-05-10 | $20.44 | $22.21 | 1,645,000 | — | — |
| 2000-05-09 | $19.88 | $21.60 | 2,799,800 | — | — |
| 2000-05-08 | $18.94 | $20.58 | 2,283,200 | — | — |
| 2000-05-05 | $18.00 | $19.56 | 950,000 | — | — |
| 2000-05-04 | $16.50 | $17.93 | 869,300 | — | — |
| 2000-05-03 | $15.94 | $17.32 | 776,000 | — | — |
| 2000-05-02 | $15.88 | $17.25 | 780,900 | — | — |
| 2000-05-01 | $16.50 | $17.93 | 550,800 | — | — |
| 2000-04-28 | $16.63 | $18.07 | 384,700 | — | — |
| 2000-04-27 | $16.44 | $17.87 | 1,210,400 | — | — |
| 2000-04-26 | $16.50 | $17.93 | 912,200 | — | — |
| 2000-04-25 | $16.00 | $17.39 | 684,500 | — | — |
| 2000-04-24 | $14.81 | $16.10 | 404,000 | — | — |
| 2000-04-20 | $15.44 | $16.78 | 413,700 | — | — |
| 2000-04-19 | $14.94 | $16.23 | 322,200 | — | — |
| 2000-04-18 | $15.25 | $16.57 | 342,800 | — | — |
| 2000-04-17 | $14.81 | $16.10 | 431,700 | — | — |
| 2000-04-14 | $14.88 | $16.17 | 553,700 | — | — |
| 2000-04-13 | $15.75 | $17.12 | 404,500 | — | — |
| 2000-04-12 | $15.88 | $17.25 | 398,300 | — | — |
| 2000-04-11 | $15.75 | $17.12 | 412,700 | — | — |
| 2000-04-10 | $15.69 | $17.05 | 757,000 | — | — |
| 2000-04-07 | $16.50 | $17.93 | 337,500 | — | — |
| 2000-04-06 | $16.00 | $17.39 | 349,300 | — | — |
| 2000-04-05 | $15.38 | $16.71 | 300,300 | — | — |
| 2000-04-04 | $15.38 | $16.71 | 524,700 | — | — |
| 2000-04-03 | $15.50 | $16.85 | 348,700 | — | — |
| 2000-03-31 | $15.50 | $16.85 | 636,200 | — | — |
| 2000-03-30 | $15.50 | $16.85 | 355,500 | — | — |
| 2000-03-29 | $15.75 | $17.12 | 603,000 | — | — |
| 2000-03-28 | $15.88 | $17.25 | 570,800 | — | — |
| 2000-03-27 | $15.69 | $17.05 | 364,500 | — | — |
| 2000-03-24 | $15.94 | $17.32 | 391,400 | — | — |
| 2000-03-23 | $15.56 | $16.91 | 486,500 | — | — |
| 2000-03-22 | $15.25 | $16.57 | 331,000 | — | — |
| 2000-03-21 | $15.56 | $16.91 | 622,300 | — | — |
| 2000-03-20 | $15.38 | $16.71 | 1,321,000 | — | — |
| 2000-03-17 | $14.94 | $16.23 | 1,435,500 | — | — |
| 2000-03-16 | $13.44 | $14.60 | 412,900 | — | — |
| 2000-03-15 | $12.38 | $13.45 | 739,300 | — | — |
| 2000-03-14 | $12.31 | $13.38 | 469,900 | — | — |
| 2000-03-13 | $12.75 | $13.86 | 283,700 | — | — |
| 2000-03-10 | $13.13 | $14.26 | 337,800 | — | — |
| 2000-03-09 | $13.50 | $14.67 | 313,600 | — | — |
| 2000-03-08 | $13.69 | $14.88 | 338,200 | — | — |
| 2000-03-07 | $13.63 | $14.81 | 545,200 | — | — |
| 2000-03-06 | $13.56 | $14.74 | 575,000 | — | — |
| 2000-03-03 | $13.81 | $15.01 | 1,274,000 | — | — |
| 2000-03-02 | $12.50 | $13.59 | 384,000 | — | — |
| 2000-03-01 | $12.31 | $13.38 | 399,900 | — | — |
| 2000-02-29 | $12.00 | $13.04 | 582,500 | — | — |
| 2000-02-28 | $12.63 | $13.65 | 822,800 | — | — |
| 2000-02-25 | $11.38 | $12.29 | 1,090,300 | — | — |
| 2000-02-24 | $11.00 | $11.89 | 509,000 | — | — |
| 2000-02-23 | $11.56 | $12.50 | 364,500 | — | — |
| 2000-02-22 | $12.13 | $13.11 | 252,000 | — | — |
| 2000-02-18 | $12.06 | $13.04 | 283,800 | — | — |
| 2000-02-17 | $12.19 | $13.17 | 271,300 | — | — |
| 2000-02-16 | $12.38 | $13.38 | 517,700 | — | — |
| 2000-02-15 | $12.19 | $13.17 | 1,064,500 | — | — |
| 2000-02-14 | $12.69 | $13.71 | 1,764,900 | — | — |
| 2000-02-11 | $13.19 | $14.25 | 390,500 | — | — |
| 2000-02-10 | $13.31 | $14.39 | 411,000 | — | — |
| 2000-02-09 | $14.06 | $15.20 | 469,200 | — | — |
| 2000-02-08 | $14.44 | $15.60 | 449,500 | — | — |
| 2000-02-07 | $14.69 | $15.87 | 633,500 | — | — |
| 2000-02-04 | $14.31 | $15.47 | 906,600 | — | — |
| 2000-02-03 | $14.44 | $15.60 | 928,400 | — | — |
| 2000-02-02 | $13.81 | $14.93 | 786,100 | — | — |
| 2000-02-01 | $13.06 | $14.12 | 709,600 | — | — |
| 2000-01-31 | $12.75 | $13.78 | 708,100 | — | — |
| 2000-01-28 | $13.06 | $14.12 | 816,400 | — | — |
| 2000-01-27 | $14.00 | $15.13 | 3,325,600 | — | — |
| 2000-01-26 | $17.06 | $18.44 | 627,000 | — | — |
| 2000-01-25 | $16.50 | $17.83 | 233,200 | — | — |
| 2000-01-24 | $16.63 | $17.97 | 373,000 | — | — |
| 2000-01-21 | $17.00 | $18.37 | 299,600 | — | — |
| 2000-01-20 | $16.75 | $18.10 | 822,600 | — | — |
| 2000-01-19 | $17.38 | $18.78 | 743,600 | — | — |
| 2000-01-18 | $17.75 | $19.18 | 695,600 | — | — |
| 2000-01-14 | $16.44 | $17.77 | 399,700 | — | — |
| 2000-01-13 | $16.13 | $17.43 | 262,700 | — | — |
| 2000-01-12 | $16.44 | $17.77 | 338,800 | — | — |
| 2000-01-11 | $17.00 | $18.37 | 406,800 | — | — |
| 2000-01-10 | $16.69 | $18.04 | 257,800 | — | — |
| 2000-01-07 | $16.50 | $17.83 | 347,400 | — | — |
| 2000-01-06 | $16.50 | $17.83 | 376,000 | — | — |
| 2000-01-05 | $16.31 | $17.63 | 301,300 | — | — |
| 2000-01-04 | $16.75 | $18.10 | 564,300 | — | — |
| 2000-01-03 | $17.69 | $19.12 | 470,700 | — | — |