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
- 1998-05-07 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 | $14.50 | $15.67 | 3,000 | — | — |
| 2000-12-28 | $14.55 | $15.72 | 800 | — | — |
| 2000-12-27 | $15.75 | $17.03 | 0 | — | — |
| 2000-12-26 | $15.75 | $17.03 | 0 | — | — |
| 2000-12-22 | $15.75 | $17.03 | 100 | — | — |
| 2000-12-21 | $15.00 | $16.21 | 600 | — | — |
| 2000-12-20 | $15.00 | $16.21 | 500 | — | — |
| 2000-12-19 | $15.75 | $17.03 | 800 | — | — |
| 2000-12-18 | $16.00 | $17.30 | 300 | — | — |
| 2000-12-15 | $15.75 | $17.03 | 500 | — | — |
| 2000-12-14 | $15.31 | $16.55 | 0 | — | — |
| 2000-12-13 | $15.31 | $16.55 | 0 | — | — |
| 2000-12-12 | $15.50 | $16.60 | 500 | — | — |
| 2000-12-11 | $15.50 | $16.60 | 0 | — | — |
| 2000-12-08 | $15.50 | $16.60 | 1,000 | — | — |
| 2000-12-07 | $15.50 | $16.60 | 0 | — | — |
| 2000-12-06 | $15.50 | $16.60 | 0 | — | — |
| 2000-12-05 | $15.50 | $16.60 | 11,500 | — | — |
| 2000-12-04 | $15.00 | $16.07 | 1,600 | — | — |
| 2000-12-01 | $15.63 | $16.74 | 0 | — | — |
| 2000-11-30 | $15.63 | $16.74 | 1,600 | — | — |
| 2000-11-29 | $15.63 | $16.74 | 3,000 | — | — |
| 2000-11-28 | $15.63 | $16.74 | 0 | — | — |
| 2000-11-27 | $15.63 | $16.74 | 400 | — | — |
| 2000-11-24 | $15.75 | $16.87 | 0 | — | — |
| 2000-11-22 | $15.75 | $16.87 | 6,200 | — | — |
| 2000-11-21 | $15.50 | $16.60 | 3,400 | — | — |
| 2000-11-20 | $15.75 | $16.87 | 0 | — | — |
| 2000-11-17 | $15.75 | $16.87 | 0 | — | — |
| 2000-11-16 | $15.75 | $16.87 | 0 | — | — |
| 2000-11-15 | $15.75 | $16.87 | 0 | — | — |
| 2000-11-14 | $15.75 | $16.87 | 1,100 | — | — |
| 2000-11-13 | $15.75 | $16.87 | 200 | — | — |
| 2000-11-10 | $15.50 | $16.60 | 0 | — | — |
| 2000-11-09 | $15.50 | $16.60 | 1,000 | — | — |
| 2000-11-08 | $15.75 | $16.87 | 1,100 | — | — |
| 2000-11-07 | $16.25 | $17.41 | 0 | — | — |
| 2000-11-06 | $16.25 | $17.41 | 0 | — | — |
| 2000-11-03 | $16.25 | $17.41 | 2,100 | — | — |
| 2000-11-02 | $15.50 | $16.60 | 0 | — | — |
| 2000-11-01 | $15.50 | $16.60 | 100 | — | — |
| 2000-10-31 | $16.00 | $17.14 | 100 | — | — |
| 2000-10-30 | $15.50 | $16.60 | 100 | — | — |
| 2000-10-27 | $15.50 | $16.60 | 0 | — | — |
| 2000-10-26 | $15.50 | $16.60 | 2,600 | — | — |
| 2000-10-25 | $15.63 | $16.74 | 0 | — | — |
| 2000-10-24 | $15.63 | $16.74 | 0 | — | — |
| 2000-10-23 | $15.63 | $16.74 | 19,600 | — | — |
| 2000-10-20 | $15.25 | $16.34 | 0 | — | — |
| 2000-10-19 | $15.25 | $16.34 | 1,000 | — | — |
| 2000-10-18 | $15.38 | $16.47 | 0 | — | — |
| 2000-10-17 | $15.38 | $16.47 | 800 | — | — |
| 2000-10-16 | $15.25 | $16.34 | 200 | — | — |
| 2000-10-13 | $15.25 | $16.34 | 300 | — | — |
| 2000-10-12 | $15.50 | $16.60 | 1,200 | — | — |
| 2000-10-11 | $15.50 | $16.60 | 800 | — | — |
| 2000-10-10 | $15.63 | $16.74 | 0 | — | — |
| 2000-10-09 | $15.63 | $16.74 | 100 | — | — |
| 2000-10-06 | $15.63 | $16.74 | 0 | — | — |
| 2000-10-05 | $15.63 | $16.74 | 0 | — | — |
| 2000-10-04 | $15.63 | $16.74 | 900 | — | — |
| 2000-10-03 | $15.94 | $17.07 | 6,400 | — | — |
| 2000-10-02 | $15.75 | $16.87 | 3,800 | — | — |
| 2000-09-29 | $15.50 | $16.60 | 100 | — | — |
| 2000-09-28 | $15.75 | $16.87 | 0 | — | — |
| 2000-09-27 | $15.75 | $16.87 | 2,400 | — | — |
| 2000-09-26 | $15.75 | $16.87 | 3,500 | — | — |
| 2000-09-25 | $15.50 | $16.60 | 0 | — | — |
| 2000-09-22 | $15.50 | $16.60 | 400 | — | — |
| 2000-09-21 | $15.50 | $16.60 | 400 | — | — |
| 2000-09-20 | $15.50 | $16.60 | 300 | — | — |
| 2000-09-19 | $15.88 | $17.01 | 0 | — | — |
| 2000-09-18 | $15.88 | $17.01 | 0 | — | — |
| 2000-09-15 | $15.88 | $17.01 | 0 | — | — |
| 2000-09-14 | $15.88 | $17.01 | 0 | — | — |
| 2000-09-13 | $15.88 | $17.01 | 500 | — | — |
| 2000-09-12 | $15.50 | $16.46 | 0 | — | — |
| 2000-09-11 | $15.50 | $16.46 | 1,000 | — | — |
| 2000-09-08 | $15.38 | $16.33 | 100 | — | — |
| 2000-09-07 | $15.25 | $16.20 | 0 | — | — |
| 2000-09-06 | $15.25 | $16.20 | 600 | — | — |
| 2000-09-05 | $15.25 | $16.20 | 0 | — | — |
| 2000-09-01 | $15.25 | $16.20 | 2,200 | — | — |
| 2000-08-31 | $15.75 | $16.73 | 2,100 | — | — |
| 2000-08-30 | $15.25 | $16.20 | 3,800 | — | — |
| 2000-08-29 | $15.38 | $16.33 | 100 | — | — |
| 2000-08-28 | $16.38 | $17.39 | 100 | — | — |
| 2000-08-25 | $15.88 | $16.86 | 3,000 | — | — |
| 2000-08-24 | $15.63 | $16.60 | 0 | — | — |
| 2000-08-23 | $15.63 | $16.60 | 0 | — | — |
| 2000-08-22 | $15.63 | $16.60 | 0 | — | — |
| 2000-08-21 | $15.63 | $16.60 | 800 | — | — |
| 2000-08-18 | $15.25 | $16.20 | 3,200 | — | — |
| 2000-08-17 | $15.00 | $15.93 | 200 | — | — |
| 2000-08-16 | $15.50 | $16.46 | 500 | — | — |
| 2000-08-15 | $15.50 | $16.46 | 500 | — | — |
| 2000-08-14 | $15.50 | $16.46 | 300 | — | — |
| 2000-08-11 | $16.25 | $17.26 | 400 | — | — |
| 2000-08-10 | $16.50 | $17.53 | 1,800 | — | — |
| 2000-08-09 | $16.50 | $17.53 | 0 | — | — |
| 2000-08-08 | $16.50 | $17.53 | 0 | — | — |
| 2000-08-07 | $16.50 | $17.53 | 0 | — | — |
| 2000-08-04 | $16.50 | $17.53 | 2,100 | — | — |
| 2000-08-03 | $16.00 | $17.00 | 0 | — | — |
| 2000-08-02 | $16.00 | $17.00 | 500 | — | — |
| 2000-08-01 | $16.00 | $17.00 | 300 | — | — |
| 2000-07-31 | $16.38 | $17.39 | 2,200 | — | — |
| 2000-07-28 | $16.25 | $17.26 | 0 | — | — |
| 2000-07-27 | $16.25 | $17.26 | 0 | — | — |
| 2000-07-26 | $16.25 | $17.26 | 0 | — | — |
| 2000-07-25 | $16.25 | $17.26 | 0 | — | — |
| 2000-07-24 | $16.25 | $17.26 | 0 | — | — |
| 2000-07-21 | $16.25 | $17.26 | 1,000 | — | — |
| 2000-07-20 | $16.88 | $17.92 | 0 | — | — |
| 2000-07-19 | $16.88 | $17.92 | 0 | — | — |
| 2000-07-18 | $16.88 | $17.92 | 100 | — | — |
| 2000-07-17 | $16.25 | $17.26 | 0 | — | — |
| 2000-07-14 | $16.25 | $17.26 | 700 | — | — |
| 2000-07-13 | $16.63 | $17.66 | 0 | — | — |
| 2000-07-12 | $16.63 | $17.66 | 0 | — | — |
| 2000-07-11 | $16.63 | $17.66 | 1,800 | — | — |
| 2000-07-10 | $17.00 | $18.06 | 3,100 | — | — |
| 2000-07-07 | $17.25 | $18.32 | 100 | — | — |
| 2000-07-06 | $17.38 | $18.46 | 0 | — | — |
| 2000-07-05 | $17.38 | $18.46 | 3,600 | — | — |
| 2000-07-03 | $16.38 | $17.39 | 0 | — | — |
| 2000-06-30 | $16.38 | $17.39 | 100 | — | — |
| 2000-06-29 | $16.38 | $17.39 | 700 | — | — |
| 2000-06-28 | $16.94 | $17.99 | 0 | — | — |
| 2000-06-27 | $16.94 | $17.99 | 7,400 | — | — |
| 2000-06-26 | $17.00 | $18.06 | 600 | — | — |
| 2000-06-23 | $16.75 | $17.79 | 2,100 | — | — |
| 2000-06-22 | $16.75 | $17.79 | 0 | — | — |
| 2000-06-21 | $16.75 | $17.79 | 0 | — | — |
| 2000-06-20 | $16.75 | $17.79 | 0 | — | — |
| 2000-06-19 | $16.75 | $17.79 | 11,300 | — | — |
| 2000-06-16 | $16.75 | $17.79 | 25,500 | — | — |
| 2000-06-15 | $17.00 | $18.06 | 7,100 | — | — |
| 2000-06-14 | $16.75 | $17.79 | 200 | — | — |
| 2000-06-13 | $16.63 | $17.66 | 100 | — | — |
| 2000-06-12 | $16.88 | $17.79 | 200 | — | — |
| 2000-06-09 | $16.88 | $17.79 | 700 | — | — |
| 2000-06-08 | $17.00 | $17.92 | 200 | — | — |
| 2000-06-07 | $17.75 | $18.71 | 3,400 | — | — |
| 2000-06-06 | $16.00 | $16.86 | 1,200 | — | — |
| 2000-06-05 | $16.38 | $17.26 | 0 | — | — |
| 2000-06-02 | $16.38 | $17.26 | 600 | — | — |
| 2000-06-01 | $16.75 | $17.66 | 300 | — | — |
| 2000-05-31 | $16.31 | $17.19 | 6,100 | — | — |
| 2000-05-30 | $16.00 | $16.86 | 300 | — | — |
| 2000-05-26 | $16.13 | $17.00 | 0 | — | — |
| 2000-05-25 | $16.13 | $17.00 | 300 | — | — |
| 2000-05-24 | $16.00 | $16.86 | 0 | — | — |
| 2000-05-23 | $16.00 | $16.86 | 0 | — | — |
| 2000-05-22 | $16.00 | $16.86 | 0 | — | — |
| 2000-05-19 | $16.00 | $16.86 | 0 | — | — |
| 2000-05-18 | $16.00 | $16.86 | 0 | — | — |
| 2000-05-17 | $16.00 | $16.86 | 9,500 | — | — |
| 2000-05-16 | $16.00 | $16.86 | 0 | — | — |
| 2000-05-15 | $16.00 | $16.86 | 0 | — | — |
| 2000-05-12 | $16.00 | $16.86 | 0 | — | — |
| 2000-05-11 | $16.00 | $16.86 | 300 | — | — |
| 2000-05-10 | $15.75 | $16.60 | 300 | — | — |
| 2000-05-09 | $15.75 | $16.60 | 6,200 | — | — |
| 2000-05-08 | $16.00 | $16.86 | 2,100 | — | — |
| 2000-05-05 | $16.00 | $16.86 | 1,800 | — | — |
| 2000-05-04 | $15.25 | $16.07 | 500 | — | — |
| 2000-05-03 | $15.25 | $16.07 | 100 | — | — |
| 2000-05-02 | $15.25 | $16.07 | 1,300 | — | — |
| 2000-05-01 | $16.00 | $16.86 | 200 | — | — |
| 2000-04-28 | $15.25 | $16.07 | 0 | — | — |
| 2000-04-27 | $15.25 | $16.07 | 1,700 | — | — |
| 2000-04-26 | $15.50 | $16.34 | 1,500 | — | — |
| 2000-04-25 | $15.38 | $16.21 | 400 | — | — |
| 2000-04-24 | $15.25 | $16.07 | 1,400 | — | — |
| 2000-04-20 | $15.00 | $15.81 | 3,700 | — | — |
| 2000-04-19 | $14.50 | $15.28 | 1,900 | — | — |
| 2000-04-18 | $14.25 | $15.02 | 3,500 | — | — |
| 2000-04-17 | $14.00 | $14.76 | 900 | — | — |
| 2000-04-14 | $13.75 | $14.49 | 7,300 | — | — |
| 2000-04-13 | $14.38 | $15.15 | 4,100 | — | — |
| 2000-04-12 | $14.00 | $14.76 | 11,400 | — | — |
| 2000-04-11 | $14.13 | $14.89 | 6,000 | — | — |
| 2000-04-10 | $14.00 | $14.76 | 0 | — | — |
| 2000-04-07 | $14.00 | $14.76 | 8,900 | — | — |
| 2000-04-06 | $13.88 | $14.62 | 6,200 | — | — |
| 2000-04-05 | $13.75 | $14.49 | 7,000 | — | — |
| 2000-04-04 | $13.75 | $14.49 | 6,200 | — | — |
| 2000-04-03 | $13.75 | $14.49 | 26,000 | — | — |
| 2000-03-31 | $11.25 | $11.86 | 40,000 | — | — |
| 2000-03-30 | $14.00 | $14.76 | 16,100 | — | — |
| 2000-03-29 | $12.13 | $12.78 | 25,100 | — | — |
| 2000-03-28 | $12.56 | $13.24 | 20,300 | — | — |
| 2000-03-27 | $13.88 | $14.62 | 1,800 | — | — |
| 2000-03-24 | $13.00 | $13.70 | 8,600 | — | — |
| 2000-03-23 | $14.75 | $15.55 | 1,200 | — | — |
| 2000-03-22 | $13.69 | $14.43 | 3,400 | — | — |
| 2000-03-21 | $15.00 | $15.81 | 300 | — | — |
| 2000-03-20 | $13.63 | $14.36 | 3,500 | — | — |
| 2000-03-17 | $14.75 | $15.55 | 200 | — | — |
| 2000-03-16 | $13.50 | $14.23 | 900 | — | — |
| 2000-03-15 | $13.25 | $13.97 | 1,700 | — | — |
| 2000-03-14 | $13.75 | $14.49 | 1,100 | — | — |
| 2000-03-13 | $13.31 | $14.03 | 0 | — | — |
| 2000-03-10 | $13.50 | $14.09 | 300 | — | — |
| 2000-03-09 | $14.00 | $14.61 | 1,600 | — | — |
| 2000-03-08 | $14.00 | $14.61 | 1,000 | — | — |
| 2000-03-07 | $15.25 | $15.92 | 0 | — | — |
| 2000-03-06 | $15.25 | $15.92 | 300 | — | — |
| 2000-03-03 | $15.50 | $16.18 | 0 | — | — |
| 2000-03-02 | $15.50 | $16.18 | 0 | — | — |
| 2000-03-01 | $15.50 | $16.18 | 500 | — | — |
| 2000-02-29 | $14.88 | $15.53 | 0 | — | — |
| 2000-02-28 | $14.88 | $15.53 | 0 | — | — |
| 2000-02-25 | $14.88 | $15.53 | 4,000 | — | — |
| 2000-02-24 | $14.25 | $14.88 | 500 | — | — |
| 2000-02-23 | $15.00 | $15.66 | 1,300 | — | — |
| 2000-02-22 | $15.06 | $15.72 | 100 | — | — |
| 2000-02-18 | $15.50 | $16.18 | 400 | — | — |
| 2000-02-17 | $15.00 | $15.66 | 2,800 | — | — |
| 2000-02-16 | $15.88 | $16.57 | 10,000 | — | — |
| 2000-02-15 | $16.13 | $16.83 | 9,600 | — | — |
| 2000-02-14 | $16.25 | $16.96 | 2,200 | — | — |
| 2000-02-11 | $16.50 | $17.22 | 700 | — | — |
| 2000-02-10 | $16.50 | $17.22 | 2,000 | — | — |
| 2000-02-09 | $16.75 | $17.49 | 100 | — | — |
| 2000-02-08 | $16.88 | $17.62 | 1,400 | — | — |
| 2000-02-07 | $16.00 | $16.70 | 2,600 | — | — |
| 2000-02-04 | $16.50 | $17.22 | 2,500 | — | — |
| 2000-02-03 | $16.25 | $16.96 | 6,600 | — | — |
| 2000-02-02 | $16.88 | $17.62 | 2,600 | — | — |
| 2000-02-01 | $16.94 | $17.68 | 200 | — | — |
| 2000-01-31 | $17.00 | $17.75 | 0 | — | — |
| 2000-01-28 | $17.00 | $17.75 | 800 | — | — |
| 2000-01-27 | $16.63 | $17.35 | 200 | — | — |
| 2000-01-26 | $16.50 | $17.22 | 0 | — | — |
| 2000-01-25 | $16.50 | $17.22 | 100 | — | — |
| 2000-01-24 | $16.50 | $17.22 | 200 | — | — |
| 2000-01-21 | $16.50 | $17.22 | 100 | — | — |
| 2000-01-20 | $16.25 | $16.96 | 0 | — | — |
| 2000-01-19 | $16.25 | $16.96 | 8,200 | — | — |
| 2000-01-18 | $17.50 | $18.27 | 200 | — | — |
| 2000-01-14 | $17.00 | $17.75 | 0 | — | — |
| 2000-01-13 | $17.00 | $17.75 | 0 | — | — |
| 2000-01-12 | $17.00 | $17.75 | 1,800 | — | — |
| 2000-01-11 | $18.00 | $18.79 | 300 | — | — |
| 2000-01-10 | $17.56 | $18.33 | 200 | — | — |
| 2000-01-07 | $17.50 | $18.27 | 100 | — | — |
| 2000-01-06 | $17.75 | $18.53 | 1,100 | — | — |
| 2000-01-05 | $17.00 | $17.75 | 1,000 | — | — |
| 2000-01-04 | $17.00 | $17.75 | 3,300 | — | — |
| 2000-01-03 | $18.00 | $18.79 | 3,900 | — | — |