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
- 1997-10-16 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 | $15.72 | $16.19 | 578,800 | — | — |
| 2000-12-28 | $15.91 | $16.39 | 874,000 | — | — |
| 2000-12-27 | $16.06 | $16.55 | 1,013,800 | — | — |
| 2000-12-26 | $14.50 | $14.94 | 375,200 | — | — |
| 2000-12-22 | $14.75 | $15.20 | 1,240,000 | — | — |
| 2000-12-21 | $14.75 | $15.20 | 970,200 | — | — |
| 2000-12-20 | $14.78 | $15.23 | 1,052,200 | — | — |
| 2000-12-19 | $14.97 | $15.42 | 474,000 | — | — |
| 2000-12-18 | $14.78 | $15.23 | 652,600 | — | — |
| 2000-12-15 | $13.75 | $14.17 | 2,177,800 | — | — |
| 2000-12-14 | $14.69 | $15.13 | 358,200 | — | — |
| 2000-12-13 | $14.72 | $15.16 | 705,800 | — | — |
| 2000-12-12 | $15.19 | $15.65 | 980,600 | — | — |
| 2000-12-11 | $16.25 | $16.74 | 1,092,800 | — | — |
| 2000-12-08 | $16.25 | $16.74 | 2,229,200 | — | — |
| 2000-12-07 | $15.94 | $16.42 | 731,600 | — | — |
| 2000-12-06 | $15.44 | $15.90 | 407,800 | — | — |
| 2000-12-05 | $15.09 | $15.52 | 480,200 | — | — |
| 2000-12-04 | $15.09 | $15.52 | 341,200 | — | — |
| 2000-12-01 | $14.56 | $14.98 | 473,600 | — | — |
| 2000-11-30 | $14.16 | $14.56 | 700,400 | — | — |
| 2000-11-29 | $14.73 | $15.15 | 501,600 | — | — |
| 2000-11-28 | $14.89 | $15.31 | 496,000 | — | — |
| 2000-11-27 | $15.27 | $15.70 | 744,800 | — | — |
| 2000-11-24 | $15.13 | $15.56 | 423,600 | — | — |
| 2000-11-22 | $15.00 | $15.43 | 1,314,400 | — | — |
| 2000-11-21 | $14.53 | $14.95 | 986,800 | — | — |
| 2000-11-20 | $14.25 | $14.66 | 578,000 | — | — |
| 2000-11-17 | $14.19 | $14.59 | 460,000 | — | — |
| 2000-11-16 | $13.91 | $14.30 | 723,200 | — | — |
| 2000-11-15 | $13.84 | $14.24 | 930,400 | — | — |
| 2000-11-14 | $13.72 | $14.11 | 1,054,800 | — | — |
| 2000-11-13 | $13.42 | $13.80 | 371,600 | — | — |
| 2000-11-10 | $13.30 | $13.68 | 346,000 | — | — |
| 2000-11-09 | $13.72 | $14.11 | 687,200 | — | — |
| 2000-11-08 | $13.75 | $14.14 | 820,800 | — | — |
| 2000-11-07 | $13.50 | $13.88 | 337,600 | — | — |
| 2000-11-06 | $13.72 | $14.11 | 436,800 | — | — |
| 2000-11-03 | $13.72 | $14.11 | 477,600 | — | — |
| 2000-11-02 | $14.00 | $14.40 | 569,600 | — | — |
| 2000-11-01 | $13.89 | $14.29 | 394,000 | — | — |
| 2000-10-31 | $13.67 | $14.06 | 523,200 | — | — |
| 2000-10-30 | $13.77 | $14.16 | 672,000 | — | — |
| 2000-10-27 | $13.89 | $14.29 | 390,800 | — | — |
| 2000-10-26 | $14.19 | $14.59 | 591,200 | — | — |
| 2000-10-25 | $12.91 | $13.27 | 342,400 | — | — |
| 2000-10-24 | $12.81 | $13.17 | 423,200 | — | — |
| 2000-10-23 | $12.77 | $13.13 | 238,000 | — | — |
| 2000-10-20 | $13.00 | $13.37 | 1,051,600 | — | — |
| 2000-10-19 | $12.66 | $13.02 | 1,301,200 | — | — |
| 2000-10-18 | $12.78 | $13.15 | 2,998,400 | — | — |
| 2000-10-17 | $14.00 | $14.40 | 740,800 | — | — |
| 2000-10-16 | $14.13 | $14.53 | 409,600 | — | — |
| 2000-10-13 | $13.91 | $14.30 | 679,200 | — | — |
| 2000-10-12 | $13.33 | $13.71 | 738,000 | — | — |
| 2000-10-11 | $13.55 | $13.93 | 688,000 | — | — |
| 2000-10-10 | $13.16 | $13.53 | 1,730,000 | — | — |
| 2000-10-09 | $11.98 | $12.33 | 3,203,200 | — | — |
| 2000-10-06 | $13.20 | $13.58 | 469,600 | — | — |
| 2000-10-05 | $13.70 | $14.09 | 191,600 | — | — |
| 2000-10-04 | $13.73 | $14.13 | 628,800 | — | — |
| 2000-10-03 | $13.13 | $13.50 | 800,800 | — | — |
| 2000-10-02 | $13.39 | $13.77 | 510,000 | — | — |
| 2000-09-29 | $14.09 | $14.49 | 422,400 | — | — |
| 2000-09-28 | $14.14 | $14.54 | 408,400 | — | — |
| 2000-09-27 | $13.91 | $14.31 | 180,800 | — | — |
| 2000-09-26 | $14.08 | $14.48 | 1,178,000 | — | — |
| 2000-09-25 | $14.41 | $14.82 | 253,200 | — | — |
| 2000-09-22 | $14.45 | $14.86 | 330,800 | — | — |
| 2000-09-21 | $14.56 | $14.98 | 852,000 | — | — |
| 2000-09-20 | $14.13 | $14.53 | 585,200 | — | — |
| 2000-09-19 | $14.05 | $14.45 | 518,800 | — | — |
| 2000-09-18 | $14.03 | $14.43 | 913,200 | — | — |
| 2000-09-15 | $14.88 | $15.30 | 765,200 | — | — |
| 2000-09-14 | $14.89 | $15.31 | 200,400 | — | — |
| 2000-09-13 | $14.76 | $15.18 | 447,600 | — | — |
| 2000-09-12 | $14.33 | $14.74 | 199,200 | — | — |
| 2000-09-11 | $14.22 | $14.62 | 1,453,600 | — | — |
| 2000-09-08 | $14.61 | $15.03 | 576,800 | — | — |
| 2000-09-07 | $14.69 | $15.11 | 208,000 | — | — |
| 2000-09-06 | $14.55 | $14.96 | 375,600 | — | — |
| 2000-09-05 | $14.55 | $14.94 | 441,200 | — | — |
| 2000-09-01 | $14.66 | $15.05 | 713,600 | — | — |
| 2000-08-31 | $14.80 | $15.20 | 328,400 | — | — |
| 2000-08-30 | $14.83 | $15.23 | 403,600 | — | — |
| 2000-08-29 | $14.84 | $15.25 | 280,400 | — | — |
| 2000-08-28 | $14.75 | $15.15 | 210,000 | — | — |
| 2000-08-25 | $15.44 | $15.86 | 1,271,200 | — | — |
| 2000-08-24 | $14.88 | $15.28 | 364,000 | — | — |
| 2000-08-23 | $14.44 | $14.83 | 383,600 | — | — |
| 2000-08-22 | $14.70 | $15.10 | 352,000 | — | — |
| 2000-08-21 | $15.14 | $15.55 | 1,231,200 | — | — |
| 2000-08-18 | $15.28 | $15.69 | 908,800 | — | — |
| 2000-08-17 | $15.27 | $15.68 | 179,200 | — | — |
| 2000-08-16 | $15.06 | $15.47 | 783,200 | — | — |
| 2000-08-15 | $14.41 | $14.80 | 302,400 | — | — |
| 2000-08-14 | $15.03 | $15.44 | 458,400 | — | — |
| 2000-08-11 | $15.03 | $15.44 | 492,800 | — | — |
| 2000-08-10 | $14.78 | $15.18 | 812,000 | — | — |
| 2000-08-09 | $14.53 | $14.92 | 424,800 | — | — |
| 2000-08-08 | $14.19 | $14.58 | 464,400 | — | — |
| 2000-08-07 | $14.52 | $14.91 | 343,600 | — | — |
| 2000-08-04 | $14.45 | $14.84 | 250,800 | — | — |
| 2000-08-03 | $14.52 | $14.91 | 383,200 | — | — |
| 2000-08-02 | $14.63 | $15.02 | 1,770,400 | — | — |
| 2000-08-01 | $14.95 | $15.36 | 782,800 | — | — |
| 2000-07-31 | $15.94 | $16.37 | 1,399,200 | — | — |
| 2000-07-28 | $14.98 | $15.39 | 1,161,600 | — | — |
| 2000-07-27 | $14.73 | $15.13 | 1,977,200 | — | — |
| 2000-07-26 | $14.92 | $15.33 | 1,732,400 | — | — |
| 2000-07-25 | $14.25 | $14.64 | 815,600 | — | — |
| 2000-07-24 | $13.97 | $14.35 | 418,400 | — | — |
| 2000-07-21 | $14.17 | $14.56 | 823,600 | — | — |
| 2000-07-20 | $14.09 | $14.48 | 1,752,000 | — | — |
| 2000-07-19 | $13.31 | $13.67 | 1,326,800 | — | — |
| 2000-07-18 | $13.91 | $14.28 | 969,200 | — | — |
| 2000-07-17 | $13.84 | $14.22 | 920,800 | — | — |
| 2000-07-14 | $13.55 | $13.91 | 728,400 | — | — |
| 2000-07-13 | $13.28 | $13.64 | 645,200 | — | — |
| 2000-07-12 | $13.30 | $13.66 | 812,800 | — | — |
| 2000-07-11 | $12.88 | $13.22 | 1,071,200 | — | — |
| 2000-07-10 | $12.50 | $12.84 | 1,086,800 | — | — |
| 2000-07-07 | $11.88 | $12.20 | 398,000 | — | — |
| 2000-07-06 | $11.75 | $12.07 | 667,200 | — | — |
| 2000-07-05 | $11.94 | $12.26 | 581,200 | — | — |
| 2000-07-03 | $11.86 | $12.18 | 699,600 | — | — |
| 2000-06-30 | $12.38 | $12.71 | 4,716,800 | — | — |
| 2000-06-29 | $10.39 | $10.67 | 1,586,800 | — | — |
| 2000-06-28 | $10.63 | $10.91 | 1,437,200 | — | — |
| 2000-06-27 | $10.39 | $10.67 | 756,800 | — | — |
| 2000-06-26 | $10.44 | $10.72 | 790,800 | — | — |
| 2000-06-23 | $10.44 | $10.72 | 632,000 | — | — |
| 2000-06-22 | $10.38 | $10.66 | 769,200 | — | — |
| 2000-06-21 | $10.63 | $10.91 | 708,400 | — | — |
| 2000-06-20 | $11.02 | $11.31 | 1,064,800 | — | — |
| 2000-06-19 | $11.50 | $11.81 | 243,200 | — | — |
| 2000-06-16 | $11.81 | $12.13 | 1,404,800 | — | — |
| 2000-06-15 | $11.70 | $12.02 | 409,200 | — | — |
| 2000-06-14 | $11.77 | $12.08 | 324,800 | — | — |
| 2000-06-13 | $11.72 | $12.04 | 314,400 | — | — |
| 2000-06-12 | $11.59 | $11.91 | 416,000 | — | — |
| 2000-06-09 | $10.80 | $11.10 | 965,600 | — | — |
| 2000-06-08 | $10.78 | $11.07 | 973,600 | — | — |
| 2000-06-07 | $11.22 | $11.50 | 718,400 | — | — |
| 2000-06-06 | $11.26 | $11.54 | 704,000 | — | — |
| 2000-06-05 | $11.39 | $11.68 | 732,800 | — | — |
| 2000-06-02 | $11.50 | $11.79 | 400,400 | — | — |
| 2000-06-01 | $11.95 | $12.25 | 236,800 | — | — |
| 2000-05-31 | $11.23 | $11.52 | 372,800 | — | — |
| 2000-05-30 | $11.34 | $11.63 | 598,000 | — | — |
| 2000-05-26 | $11.50 | $11.79 | 1,017,600 | — | — |
| 2000-05-25 | $11.50 | $11.79 | 928,400 | — | — |
| 2000-05-24 | $11.83 | $12.13 | 495,200 | — | — |
| 2000-05-23 | $11.91 | $12.21 | 1,327,200 | — | — |
| 2000-05-22 | $11.11 | $11.39 | 872,400 | — | — |
| 2000-05-19 | $11.03 | $11.31 | 398,400 | — | — |
| 2000-05-18 | $11.09 | $11.37 | 540,000 | — | — |
| 2000-05-17 | $11.42 | $11.71 | 640,000 | — | — |
| 2000-05-16 | $12.19 | $12.50 | 477,200 | — | — |
| 2000-05-15 | $12.92 | $13.25 | 226,400 | — | — |
| 2000-05-12 | $12.93 | $13.26 | 440,400 | — | — |
| 2000-05-11 | $12.94 | $13.26 | 902,000 | — | — |
| 2000-05-10 | $12.86 | $13.18 | 568,400 | — | — |
| 2000-05-09 | $12.95 | $13.28 | 1,727,600 | — | — |
| 2000-05-08 | $12.91 | $13.23 | 564,000 | — | — |
| 2000-05-05 | $12.97 | $13.30 | 1,543,600 | — | — |
| 2000-05-04 | $12.09 | $12.40 | 1,424,400 | — | — |
| 2000-05-03 | $11.84 | $12.14 | 508,400 | — | — |
| 2000-05-02 | $12.66 | $12.98 | 547,200 | — | — |
| 2000-05-01 | $12.59 | $12.91 | 1,045,200 | — | — |
| 2000-04-28 | $12.50 | $12.82 | 654,400 | — | — |
| 2000-04-27 | $12.31 | $12.62 | 384,400 | — | — |
| 2000-04-26 | $12.05 | $12.35 | 256,800 | — | — |
| 2000-04-25 | $12.36 | $12.67 | 299,200 | — | — |
| 2000-04-24 | $12.22 | $12.53 | 724,400 | — | — |
| 2000-04-20 | $12.00 | $12.30 | 1,030,000 | — | — |
| 2000-04-19 | $11.73 | $12.02 | 599,200 | — | — |
| 2000-04-18 | $11.25 | $11.53 | 1,580,400 | — | — |
| 2000-04-17 | $10.33 | $10.59 | 1,004,000 | — | — |
| 2000-04-14 | $10.31 | $10.57 | 308,400 | — | — |
| 2000-04-13 | $11.02 | $11.29 | 713,200 | — | — |
| 2000-04-12 | $11.50 | $11.79 | 639,600 | — | — |
| 2000-04-11 | $10.53 | $10.80 | 438,400 | — | — |
| 2000-04-10 | $10.42 | $10.68 | 771,600 | — | — |
| 2000-04-07 | $10.86 | $11.13 | 763,200 | — | — |
| 2000-04-06 | $10.09 | $10.35 | 540,000 | — | — |
| 2000-04-05 | $9.84 | $10.09 | 2,910,400 | — | — |
| 2000-04-04 | $10.09 | $10.35 | 3,248,000 | — | — |
| 2000-04-03 | $8.75 | $8.97 | 711,600 | — | — |
| 2000-03-31 | $9.31 | $9.55 | 2,133,200 | — | — |
| 2000-03-30 | $9.89 | $10.14 | 551,200 | — | — |
| 2000-03-29 | $10.13 | $10.38 | 425,600 | — | — |
| 2000-03-28 | $10.47 | $10.73 | 491,600 | — | — |
| 2000-03-27 | $10.47 | $10.73 | 228,000 | — | — |
| 2000-03-24 | $10.50 | $10.76 | 573,600 | — | — |
| 2000-03-23 | $10.52 | $10.78 | 1,060,000 | — | — |
| 2000-03-22 | $10.52 | $10.78 | 574,800 | — | — |
| 2000-03-21 | $10.27 | $10.52 | 604,800 | — | — |
| 2000-03-20 | $10.03 | $10.28 | 976,400 | — | — |
| 2000-03-17 | $10.42 | $10.68 | 960,400 | — | — |
| 2000-03-16 | $11.02 | $11.29 | 1,012,400 | — | — |
| 2000-03-15 | $11.36 | $11.65 | 2,358,400 | — | — |
| 2000-03-14 | $11.52 | $11.81 | 1,622,000 | — | — |
| 2000-03-13 | $12.16 | $12.46 | 560,400 | — | — |
| 2000-03-10 | $12.36 | $12.67 | 488,000 | — | — |
| 2000-03-09 | $12.59 | $12.91 | 338,400 | — | — |
| 2000-03-08 | $12.72 | $13.04 | 812,000 | — | — |
| 2000-03-07 | $12.73 | $13.06 | 859,200 | — | — |
| 2000-03-06 | $12.39 | $12.70 | 714,800 | — | — |
| 2000-03-03 | $12.41 | $12.70 | 1,906,000 | — | — |
| 2000-03-02 | $12.41 | $12.71 | 2,401,600 | — | — |
| 2000-03-01 | $12.56 | $12.86 | 3,234,000 | — | — |
| 2000-02-29 | $12.75 | $13.05 | 11,688,800 | — | — |
| 2000-02-28 | $12.38 | $12.67 | 1,347,600 | — | — |
| 2000-02-25 | $11.48 | $11.75 | 938,400 | — | — |
| 2000-02-24 | $11.31 | $11.58 | 1,463,200 | — | — |
| 2000-02-23 | $11.17 | $11.44 | 2,728,000 | — | — |
| 2000-02-22 | $10.38 | $10.62 | 488,800 | — | — |
| 2000-02-18 | $10.19 | $10.43 | 224,000 | — | — |
| 2000-02-17 | $10.53 | $10.78 | 282,400 | — | — |
| 2000-02-16 | $10.66 | $10.91 | 266,800 | — | — |
| 2000-02-15 | $10.44 | $10.68 | 718,000 | — | — |
| 2000-02-14 | $10.81 | $11.07 | 484,400 | — | — |
| 2000-02-11 | $10.89 | $11.15 | 972,800 | — | — |
| 2000-02-10 | $11.80 | $12.08 | 696,000 | — | — |
| 2000-02-09 | $11.97 | $12.25 | 1,471,200 | — | — |
| 2000-02-08 | $11.05 | $11.31 | 686,000 | — | — |
| 2000-02-07 | $10.88 | $11.13 | 422,400 | — | — |
| 2000-02-04 | $10.70 | $10.96 | 290,400 | — | — |
| 2000-02-03 | $10.63 | $10.88 | 184,000 | — | — |
| 2000-02-02 | $10.64 | $10.89 | 793,600 | — | — |
| 2000-02-01 | $10.31 | $10.56 | 411,200 | — | — |
| 2000-01-31 | $10.17 | $10.41 | 376,000 | — | — |
| 2000-01-28 | $10.38 | $10.62 | 488,400 | — | — |
| 2000-01-27 | $9.98 | $10.22 | 111,600 | — | — |
| 2000-01-26 | $10.19 | $10.43 | 794,800 | — | — |
| 2000-01-25 | $10.13 | $10.36 | 1,126,800 | — | — |
| 2000-01-24 | $10.30 | $10.54 | 606,000 | — | — |
| 2000-01-21 | $9.83 | $10.06 | 538,000 | — | — |
| 2000-01-20 | $10.11 | $10.35 | 262,400 | — | — |
| 2000-01-19 | $10.22 | $10.46 | 353,200 | — | — |
| 2000-01-18 | $9.92 | $10.16 | 208,000 | — | — |
| 2000-01-14 | $10.00 | $10.24 | 304,000 | — | — |
| 2000-01-13 | $9.94 | $10.17 | 122,800 | — | — |
| 2000-01-12 | $9.84 | $10.08 | 482,800 | — | — |
| 2000-01-11 | $9.77 | $10.00 | 247,600 | — | — |
| 2000-01-10 | $9.92 | $10.16 | 300,800 | — | — |
| 2000-01-07 | $9.50 | $9.72 | 554,800 | — | — |
| 2000-01-06 | $9.38 | $9.60 | 1,070,800 | — | — |
| 2000-01-05 | $9.33 | $9.55 | 809,600 | — | — |
| 2000-01-04 | $9.45 | $9.68 | 805,600 | — | — |
| 2000-01-03 | $9.78 | $10.01 | 1,029,600 | — | — |