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
- 1997-11-13 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 | $15.66 | $18.18 | 123,400 | — | — |
| 2000-12-28 | $15.50 | $18.00 | 44,200 | — | — |
| 2000-12-27 | $15.22 | $17.67 | 21,800 | — | — |
| 2000-12-26 | $15.16 | $17.60 | 4,000 | — | — |
| 2000-12-22 | $15.19 | $17.44 | 498,400 | — | — |
| 2000-12-21 | $15.03 | $17.26 | 53,000 | — | — |
| 2000-12-20 | $14.97 | $17.19 | 31,600 | — | — |
| 2000-12-19 | $15.06 | $17.30 | 95,000 | — | — |
| 2000-12-18 | $14.66 | $16.83 | 82,400 | — | — |
| 2000-12-15 | $14.28 | $16.40 | 56,000 | — | — |
| 2000-12-14 | $14.41 | $16.54 | 53,400 | — | — |
| 2000-12-13 | $15.09 | $17.33 | 11,000 | — | — |
| 2000-12-12 | $15.22 | $17.48 | 54,000 | — | — |
| 2000-12-11 | $15.38 | $17.66 | 140,000 | — | — |
| 2000-12-08 | $15.28 | $17.55 | 93,800 | — | — |
| 2000-12-07 | $14.91 | $17.12 | 159,000 | — | — |
| 2000-12-06 | $14.97 | $17.19 | 104,400 | — | — |
| 2000-12-05 | $15.00 | $17.23 | 404,800 | — | — |
| 2000-12-04 | $14.47 | $16.62 | 493,400 | — | — |
| 2000-12-01 | $14.41 | $16.54 | 254,000 | — | — |
| 2000-11-30 | $14.50 | $16.65 | 729,200 | — | — |
| 2000-11-29 | $14.53 | $16.69 | 298,000 | — | — |
| 2000-11-28 | $14.72 | $16.90 | 448,800 | — | — |
| 2000-11-27 | $14.59 | $16.76 | 19,200 | — | — |
| 2000-11-24 | $14.69 | $16.87 | 31,600 | — | — |
| 2000-11-22 | $14.59 | $16.76 | 6,200 | — | — |
| 2000-11-21 | $15.06 | $17.30 | 91,600 | — | — |
| 2000-11-20 | $14.81 | $17.01 | 19,800 | — | — |
| 2000-11-17 | $15.00 | $17.23 | 29,800 | — | — |
| 2000-11-16 | $14.63 | $16.79 | 6,000 | — | — |
| 2000-11-15 | $14.91 | $17.12 | 24,600 | — | — |
| 2000-11-14 | $15.13 | $17.37 | 12,600 | — | — |
| 2000-11-13 | $14.81 | $17.01 | 20,400 | — | — |
| 2000-11-10 | $15.31 | $17.58 | 31,800 | — | — |
| 2000-11-09 | $15.50 | $17.80 | 20,800 | — | — |
| 2000-11-08 | $15.69 | $18.01 | 9,800 | — | — |
| 2000-11-07 | $15.84 | $18.19 | 40,400 | — | — |
| 2000-11-06 | $15.94 | $18.30 | 14,400 | — | — |
| 2000-11-03 | $15.81 | $18.16 | 9,200 | — | — |
| 2000-11-02 | $15.94 | $18.30 | 14,600 | — | — |
| 2000-11-01 | $15.69 | $18.01 | 27,600 | — | — |
| 2000-10-31 | $15.88 | $18.23 | 13,200 | — | — |
| 2000-10-30 | $15.91 | $18.27 | 10,600 | — | — |
| 2000-10-27 | $15.34 | $17.62 | 20,800 | — | — |
| 2000-10-26 | $15.06 | $17.30 | 40,600 | — | — |
| 2000-10-25 | $14.91 | $17.12 | 80,800 | — | — |
| 2000-10-24 | $14.69 | $16.87 | 27,200 | — | — |
| 2000-10-23 | $14.53 | $16.69 | 15,800 | — | — |
| 2000-10-20 | $14.34 | $16.47 | 43,200 | — | — |
| 2000-10-19 | $14.41 | $16.54 | 116,800 | — | — |
| 2000-10-18 | $14.31 | $16.44 | 64,200 | — | — |
| 2000-10-17 | $14.41 | $16.54 | 45,400 | — | — |
| 2000-10-16 | $14.72 | $16.90 | 57,600 | — | — |
| 2000-10-13 | $14.78 | $16.97 | 23,000 | — | — |
| 2000-10-12 | $14.56 | $16.72 | 22,800 | — | — |
| 2000-10-11 | $15.06 | $17.30 | 1,095,600 | — | — |
| 2000-10-10 | $15.94 | $18.30 | 624,200 | — | — |
| 2000-10-09 | $16.31 | $18.73 | 6,400 | — | — |
| 2000-10-06 | $16.47 | $18.91 | 79,400 | — | — |
| 2000-10-05 | $16.78 | $19.27 | 17,600 | — | — |
| 2000-10-04 | $16.63 | $19.09 | 17,800 | — | — |
| 2000-10-03 | $16.28 | $18.70 | 12,600 | — | — |
| 2000-10-02 | $16.25 | $18.66 | 40,800 | — | — |
| 2000-09-29 | $16.34 | $18.77 | 18,800 | — | — |
| 2000-09-28 | $16.22 | $18.63 | 29,400 | — | — |
| 2000-09-27 | $16.19 | $18.59 | 10,600 | — | — |
| 2000-09-26 | $16.25 | $18.66 | 6,400 | — | — |
| 2000-09-25 | $16.38 | $18.61 | 183,200 | — | — |
| 2000-09-22 | $16.22 | $18.44 | 120,000 | — | — |
| 2000-09-21 | $16.25 | $18.47 | 37,800 | — | — |
| 2000-09-20 | $16.72 | $19.01 | 53,400 | — | — |
| 2000-09-19 | $16.75 | $19.04 | 67,000 | — | — |
| 2000-09-18 | $16.25 | $18.47 | 28,000 | — | — |
| 2000-09-15 | $16.56 | $18.83 | 32,800 | — | — |
| 2000-09-14 | $16.75 | $19.04 | 46,800 | — | — |
| 2000-09-13 | $16.63 | $18.90 | 31,000 | — | — |
| 2000-09-12 | $16.09 | $18.30 | 19,000 | — | — |
| 2000-09-11 | $15.50 | $17.62 | 15,800 | — | — |
| 2000-09-08 | $15.44 | $17.55 | 25,400 | — | — |
| 2000-09-07 | $15.25 | $17.34 | 25,600 | — | — |
| 2000-09-06 | $15.50 | $17.62 | 50,600 | — | — |
| 2000-09-05 | $15.44 | $17.55 | 20,400 | — | — |
| 2000-09-01 | $15.41 | $17.51 | 6,600 | — | — |
| 2000-08-31 | $15.28 | $17.37 | 28,400 | — | — |
| 2000-08-30 | $15.06 | $17.12 | 3,400 | — | — |
| 2000-08-29 | $15.06 | $17.12 | 8,600 | — | — |
| 2000-08-28 | $15.13 | $17.19 | 7,400 | — | — |
| 2000-08-25 | $15.03 | $17.09 | 8,000 | — | — |
| 2000-08-24 | $15.00 | $17.05 | 17,200 | — | — |
| 2000-08-23 | $15.09 | $17.16 | 14,000 | — | — |
| 2000-08-22 | $15.22 | $17.30 | 27,600 | — | — |
| 2000-08-21 | $15.00 | $17.05 | 15,600 | — | — |
| 2000-08-18 | $15.22 | $17.30 | 9,400 | — | — |
| 2000-08-17 | $15.19 | $17.27 | 139,800 | — | — |
| 2000-08-16 | $15.22 | $17.30 | 243,400 | — | — |
| 2000-08-15 | $15.22 | $17.30 | 45,600 | — | — |
| 2000-08-14 | $15.13 | $17.19 | 57,000 | — | — |
| 2000-08-11 | $14.66 | $16.66 | 13,200 | — | — |
| 2000-08-10 | $14.25 | $16.20 | 7,400 | — | — |
| 2000-08-09 | $14.50 | $16.48 | 39,000 | — | — |
| 2000-08-08 | $14.56 | $16.55 | 24,200 | — | — |
| 2000-08-07 | $14.31 | $16.27 | 3,800 | — | — |
| 2000-08-04 | $14.47 | $16.45 | 27,800 | — | — |
| 2000-08-03 | $14.59 | $16.59 | 28,600 | — | — |
| 2000-08-02 | $14.59 | $16.59 | 45,800 | — | — |
| 2000-08-01 | $14.28 | $16.23 | 16,400 | — | — |
| 2000-07-31 | $14.41 | $16.38 | 30,800 | — | — |
| 2000-07-28 | $14.38 | $16.34 | 18,000 | — | — |
| 2000-07-27 | $14.72 | $16.73 | 17,400 | — | — |
| 2000-07-26 | $14.78 | $16.80 | 14,800 | — | — |
| 2000-07-25 | $14.66 | $16.66 | 14,800 | — | — |
| 2000-07-24 | $14.47 | $16.45 | 32,400 | — | — |
| 2000-07-21 | $14.13 | $16.06 | 6,200 | — | — |
| 2000-07-20 | $13.88 | $15.77 | 16,400 | — | — |
| 2000-07-19 | $13.78 | $15.67 | 3,000 | — | — |
| 2000-07-18 | $13.56 | $15.42 | 370,000 | — | — |
| 2000-07-17 | $13.53 | $15.38 | 452,000 | — | — |
| 2000-07-14 | $13.69 | $15.56 | 2,800 | — | — |
| 2000-07-13 | $13.66 | $15.52 | 435,000 | — | — |
| 2000-07-12 | $13.84 | $15.74 | 535,600 | — | — |
| 2000-07-11 | $13.88 | $15.77 | 631,200 | — | — |
| 2000-07-10 | $14.06 | $15.99 | 439,600 | — | — |
| 2000-07-07 | $13.81 | $15.70 | 75,400 | — | — |
| 2000-07-06 | $13.69 | $15.56 | 11,600 | — | — |
| 2000-07-05 | $13.78 | $15.67 | 3,600 | — | — |
| 2000-07-03 | $13.72 | $15.60 | 600 | — | — |
| 2000-06-30 | $13.69 | $15.56 | 5,800 | — | — |
| 2000-06-29 | $13.81 | $15.70 | 14,600 | — | — |
| 2000-06-28 | $14.06 | $15.99 | 10,600 | — | — |
| 2000-06-27 | $14.13 | $16.06 | 9,800 | — | — |
| 2000-06-26 | $14.34 | $16.31 | 4,600 | — | — |
| 2000-06-23 | $14.44 | $16.22 | 18,200 | — | — |
| 2000-06-22 | $14.31 | $16.08 | 6,200 | — | — |
| 2000-06-21 | $14.41 | $16.19 | 3,200 | — | — |
| 2000-06-20 | $14.50 | $16.30 | 1,400 | — | — |
| 2000-06-19 | $14.63 | $16.44 | 26,800 | — | — |
| 2000-06-16 | $14.13 | $15.87 | 13,000 | — | — |
| 2000-06-15 | $14.44 | $16.22 | 8,400 | — | — |
| 2000-06-14 | $14.75 | $16.58 | 8,400 | — | — |
| 2000-06-13 | $14.72 | $16.54 | 16,200 | — | — |
| 2000-06-12 | $14.94 | $16.79 | 50,200 | — | — |
| 2000-06-09 | $14.91 | $16.75 | 17,200 | — | — |
| 2000-06-08 | $14.66 | $16.47 | 27,600 | — | — |
| 2000-06-07 | $14.56 | $16.37 | 45,400 | — | — |
| 2000-06-06 | $14.44 | $16.22 | 6,200 | — | — |
| 2000-06-05 | $14.72 | $16.54 | 4,600 | — | — |
| 2000-06-02 | $14.88 | $16.72 | 87,600 | — | — |
| 2000-06-01 | $14.13 | $15.87 | 40,000 | — | — |
| 2000-05-31 | $13.81 | $15.52 | 9,600 | — | — |
| 2000-05-30 | $13.69 | $15.38 | 6,600 | — | — |
| 2000-05-26 | $13.38 | $15.03 | 3,200 | — | — |
| 2000-05-25 | $13.50 | $15.17 | 28,000 | — | — |
| 2000-05-24 | $13.69 | $15.38 | 7,200 | — | — |
| 2000-05-23 | $13.56 | $15.24 | 20,000 | — | — |
| 2000-05-22 | $13.81 | $15.52 | 400 | — | — |
| 2000-05-19 | $13.81 | $15.52 | 4,200 | — | — |
| 2000-05-18 | $13.84 | $15.56 | 19,800 | — | — |
| 2000-05-17 | $14.00 | $15.73 | 28,600 | — | — |
| 2000-05-16 | $13.91 | $15.63 | 20,400 | — | — |
| 2000-05-15 | $13.75 | $15.45 | 29,200 | — | — |
| 2000-05-12 | $13.00 | $14.61 | 7,600 | — | — |
| 2000-05-11 | $13.13 | $14.75 | 1,400 | — | — |
| 2000-05-10 | $13.06 | $14.68 | 46,000 | — | — |
| 2000-05-09 | $12.94 | $14.54 | 10,400 | — | — |
| 2000-05-08 | $12.63 | $14.19 | 4,400 | — | — |
| 2000-05-05 | $12.66 | $14.22 | 8,000 | — | — |
| 2000-05-04 | $13.00 | $14.61 | 123,000 | — | — |
| 2000-05-03 | $13.19 | $14.82 | 11,000 | — | — |
| 2000-05-02 | $13.25 | $14.89 | 14,800 | — | — |
| 2000-05-01 | $12.84 | $14.43 | 4,800 | — | — |
| 2000-04-28 | $13.22 | $14.86 | 29,400 | — | — |
| 2000-04-27 | $13.47 | $15.14 | 13,200 | — | — |
| 2000-04-26 | $13.63 | $15.31 | 139,400 | — | — |
| 2000-04-25 | $13.88 | $15.59 | 20,400 | — | — |
| 2000-04-24 | $13.56 | $15.24 | 75,000 | — | — |
| 2000-04-20 | $13.66 | $15.35 | 20,600 | — | — |
| 2000-04-19 | $13.16 | $14.79 | 31,800 | — | — |
| 2000-04-18 | $13.41 | $15.07 | 31,200 | — | — |
| 2000-04-17 | $13.63 | $15.31 | 60,600 | — | — |
| 2000-04-14 | $13.59 | $15.28 | 47,800 | — | — |
| 2000-04-13 | $14.34 | $16.12 | 31,800 | — | — |
| 2000-04-12 | $14.59 | $16.40 | 76,400 | — | — |
| 2000-04-11 | $14.03 | $15.77 | 106,400 | — | — |
| 2000-04-10 | $13.63 | $15.31 | 6,800 | — | — |
| 2000-04-07 | $13.25 | $14.89 | 20,400 | — | — |
| 2000-04-06 | $13.59 | $15.28 | 9,200 | — | — |
| 2000-04-05 | $13.69 | $15.38 | 41,000 | — | — |
| 2000-04-04 | $14.25 | $16.01 | 46,400 | — | — |
| 2000-04-03 | $14.44 | $16.22 | 46,400 | — | — |
| 2000-03-31 | $14.56 | $16.37 | 52,200 | — | — |
| 2000-03-30 | $14.50 | $16.30 | 25,800 | — | — |
| 2000-03-29 | $14.09 | $15.84 | 24,400 | — | — |
| 2000-03-28 | $14.22 | $15.98 | 46,800 | — | — |
| 2000-03-27 | $14.22 | $15.98 | 45,200 | — | — |
| 2000-03-24 | $15.00 | $16.86 | 87,200 | — | — |
| 2000-03-23 | $14.41 | $16.00 | 65,800 | — | — |
| 2000-03-22 | $14.06 | $15.62 | 84,200 | — | — |
| 2000-03-21 | $13.47 | $14.96 | 37,400 | — | — |
| 2000-03-20 | $13.16 | $14.62 | 28,600 | — | — |
| 2000-03-17 | $12.97 | $14.41 | 18,800 | — | — |
| 2000-03-16 | $13.13 | $14.58 | 44,200 | — | — |
| 2000-03-15 | $12.72 | $14.13 | 27,800 | — | — |
| 2000-03-14 | $12.72 | $14.13 | 29,000 | — | — |
| 2000-03-13 | $12.84 | $14.27 | 28,200 | — | — |
| 2000-03-10 | $12.69 | $14.09 | 20,800 | — | — |
| 2000-03-09 | $12.44 | $13.82 | 14,200 | — | — |
| 2000-03-08 | $12.09 | $13.44 | 93,600 | — | — |
| 2000-03-07 | $12.25 | $13.61 | 24,600 | — | — |
| 2000-03-06 | $12.38 | $13.75 | 28,800 | — | — |
| 2000-03-03 | $12.84 | $14.27 | 36,800 | — | — |
| 2000-03-02 | $12.69 | $14.09 | 49,200 | — | — |
| 2000-03-01 | $12.50 | $13.89 | 10,000 | — | — |
| 2000-02-29 | $12.56 | $13.96 | 22,600 | — | — |
| 2000-02-28 | $12.97 | $14.41 | 18,200 | — | — |
| 2000-02-25 | $12.59 | $13.99 | 6,200 | — | — |
| 2000-02-24 | $12.41 | $13.78 | 15,400 | — | — |
| 2000-02-23 | $12.59 | $13.99 | 3,800 | — | — |
| 2000-02-22 | $12.78 | $14.20 | 28,400 | — | — |
| 2000-02-18 | $13.09 | $14.55 | 30,200 | — | — |
| 2000-02-17 | $12.84 | $14.27 | 24,200 | — | — |
| 2000-02-16 | $13.25 | $14.72 | 21,200 | — | — |
| 2000-02-15 | $12.91 | $14.34 | 13,400 | — | — |
| 2000-02-14 | $12.81 | $14.23 | 12,200 | — | — |
| 2000-02-11 | $12.88 | $14.30 | 23,200 | — | — |
| 2000-02-10 | $13.00 | $14.44 | 21,600 | — | — |
| 2000-02-09 | $13.00 | $14.44 | 13,200 | — | — |
| 2000-02-08 | $13.06 | $14.51 | 29,800 | — | — |
| 2000-02-07 | $12.66 | $14.06 | 6,600 | — | — |
| 2000-02-04 | $12.75 | $14.16 | 29,600 | — | — |
| 2000-02-03 | $13.09 | $14.55 | 29,800 | — | — |
| 2000-02-02 | $13.00 | $14.44 | 18,000 | — | — |
| 2000-02-01 | $13.16 | $14.62 | 7,800 | — | — |
| 2000-01-31 | $13.13 | $14.58 | 27,600 | — | — |
| 2000-01-28 | $13.06 | $14.51 | 51,800 | — | — |
| 2000-01-27 | $13.03 | $14.48 | 209,200 | — | — |
| 2000-01-26 | $12.25 | $13.61 | 66,000 | — | — |
| 2000-01-25 | $11.56 | $12.85 | 22,400 | — | — |
| 2000-01-24 | $11.22 | $12.46 | 19,800 | — | — |
| 2000-01-21 | $11.69 | $12.98 | 12,200 | — | — |
| 2000-01-20 | $11.81 | $13.12 | 27,800 | — | — |
| 2000-01-19 | $11.78 | $13.09 | 23,600 | — | — |
| 2000-01-18 | $11.75 | $13.05 | 22,000 | — | — |
| 2000-01-14 | $11.44 | $12.71 | 19,800 | — | — |
| 2000-01-13 | $11.28 | $12.53 | 7,600 | — | — |
| 2000-01-12 | $11.19 | $12.43 | 11,000 | — | — |
| 2000-01-11 | $11.25 | $12.50 | 6,600 | — | — |
| 2000-01-10 | $11.34 | $12.60 | 13,400 | — | — |
| 2000-01-07 | $11.50 | $12.78 | 26,000 | — | — |
| 2000-01-06 | $11.56 | $12.85 | 12,400 | — | — |
| 2000-01-05 | $11.69 | $12.98 | 22,000 | — | — |
| 2000-01-04 | $11.50 | $12.78 | 30,000 | — | — |
| 2000-01-03 | $11.50 | $12.78 | 43,800 | — | — |