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
- 1989-07-13 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 | $18.00 | $21.27 | 3,900 | — | — |
| 2000-12-28 | $17.88 | $21.12 | 1,500 | — | — |
| 2000-12-27 | $17.75 | $20.98 | 2,100 | — | — |
| 2000-12-26 | $17.75 | $20.98 | 1,100 | — | — |
| 2000-12-22 | $17.50 | $20.68 | 1,300 | — | — |
| 2000-12-21 | $17.75 | $20.98 | 49,400 | — | — |
| 2000-12-20 | $17.63 | $20.83 | 3,200 | — | — |
| 2000-12-19 | $17.38 | $20.53 | 15,400 | — | — |
| 2000-12-18 | $16.00 | $18.91 | 12,800 | — | — |
| 2000-12-15 | $16.00 | $18.91 | 1,000 | — | — |
| 2000-12-14 | $16.00 | $18.91 | 2,400 | — | — |
| 2000-12-13 | $16.69 | $19.72 | 5,700 | — | — |
| 2000-12-12 | $17.00 | $20.09 | 14,100 | — | — |
| 2000-12-11 | $16.44 | $19.43 | 1,700 | — | — |
| 2000-12-08 | $16.00 | $18.91 | 800 | — | — |
| 2000-12-07 | $16.00 | $18.91 | 14,000 | — | — |
| 2000-12-06 | $15.50 | $18.32 | 10,400 | — | — |
| 2000-12-05 | $15.25 | $18.02 | 5,600 | — | — |
| 2000-12-04 | $14.38 | $16.99 | 4,800 | — | — |
| 2000-12-01 | $14.13 | $16.69 | 3,900 | — | — |
| 2000-11-30 | $14.25 | $16.84 | 3,300 | — | — |
| 2000-11-29 | $14.38 | $16.99 | 18,600 | — | — |
| 2000-11-28 | $14.25 | $16.84 | 1,500 | — | — |
| 2000-11-27 | $13.63 | $16.10 | 1,100 | — | — |
| 2000-11-24 | $13.75 | $16.25 | 7,400 | — | — |
| 2000-11-22 | $14.44 | $17.06 | 5,300 | — | — |
| 2000-11-21 | $14.75 | $17.43 | 86,700 | — | — |
| 2000-11-20 | $14.88 | $17.58 | 2,000 | — | — |
| 2000-11-17 | $15.00 | $17.73 | 3,100 | — | — |
| 2000-11-16 | $14.63 | $17.28 | 1,800 | — | — |
| 2000-11-15 | $15.00 | $17.73 | 2,500 | — | — |
| 2000-11-14 | $14.75 | $17.43 | 2,800 | — | — |
| 2000-11-13 | $15.13 | $17.87 | 2,300 | — | — |
| 2000-11-10 | $15.38 | $18.17 | 5,100 | — | — |
| 2000-11-09 | $15.50 | $18.32 | 1,700 | — | — |
| 2000-11-08 | $15.88 | $18.76 | 2,500 | — | — |
| 2000-11-07 | $15.50 | $18.32 | 5,200 | — | — |
| 2000-11-06 | $16.13 | $19.06 | 1,000 | — | — |
| 2000-11-03 | $15.75 | $18.61 | 4,200 | — | — |
| 2000-11-02 | $15.88 | $18.76 | 3,400 | — | — |
| 2000-11-01 | $16.00 | $18.91 | 6,500 | — | — |
| 2000-10-31 | $15.25 | $18.02 | 3,300 | — | — |
| 2000-10-30 | $14.88 | $17.58 | 1,800 | — | — |
| 2000-10-27 | $15.00 | $17.73 | 5,000 | — | — |
| 2000-10-26 | $14.50 | $17.14 | 6,600 | — | — |
| 2000-10-25 | $14.63 | $17.28 | 15,400 | — | — |
| 2000-10-24 | $13.63 | $16.10 | 6,000 | — | — |
| 2000-10-23 | $13.63 | $16.10 | 13,600 | — | — |
| 2000-10-20 | $13.88 | $16.40 | 11,100 | — | — |
| 2000-10-19 | $14.50 | $17.14 | 3,300 | — | — |
| 2000-10-18 | $14.50 | $17.14 | 3,100 | — | — |
| 2000-10-17 | $14.75 | $17.43 | 6,400 | — | — |
| 2000-10-16 | $15.44 | $18.24 | 64,000 | — | — |
| 2000-10-13 | $14.13 | $16.69 | 4,200 | — | — |
| 2000-10-12 | $14.25 | $16.84 | 11,700 | — | — |
| 2000-10-11 | $15.19 | $17.95 | 4,600 | — | — |
| 2000-10-10 | $16.00 | $18.91 | 3,200 | — | — |
| 2000-10-09 | $15.75 | $18.61 | 3,100 | — | — |
| 2000-10-06 | $15.38 | $18.17 | 4,900 | — | — |
| 2000-10-05 | $15.38 | $18.17 | 5,100 | — | — |
| 2000-10-04 | $15.38 | $18.17 | 5,300 | — | — |
| 2000-10-03 | $16.00 | $18.91 | 1,600 | — | — |
| 2000-10-02 | $15.94 | $18.83 | 1,000 | — | — |
| 2000-09-29 | $15.75 | $18.61 | 17,500 | — | — |
| 2000-09-28 | $16.25 | $19.20 | 3,000 | — | — |
| 2000-09-27 | $15.63 | $18.47 | 13,400 | — | — |
| 2000-09-26 | $16.00 | $18.91 | 1,200 | — | — |
| 2000-09-25 | $16.13 | $19.06 | 10,100 | — | — |
| 2000-09-22 | $16.25 | $19.20 | 13,300 | — | — |
| 2000-09-21 | $15.88 | $18.76 | 3,800 | — | — |
| 2000-09-20 | $15.94 | $18.83 | 3,900 | — | — |
| 2000-09-19 | $16.06 | $18.98 | 25,500 | — | — |
| 2000-09-18 | $15.94 | $18.83 | 2,000 | — | — |
| 2000-09-15 | $15.81 | $18.69 | 10,900 | — | — |
| 2000-09-14 | $15.94 | $18.83 | 155,900 | — | — |
| 2000-09-13 | $16.00 | $18.91 | 2,100 | — | — |
| 2000-09-12 | $16.13 | $18.99 | 5,800 | — | — |
| 2000-09-11 | $15.50 | $18.25 | 22,700 | — | — |
| 2000-09-08 | $16.50 | $19.43 | 7,300 | — | — |
| 2000-09-07 | $16.44 | $19.36 | 20,700 | — | — |
| 2000-09-06 | $16.63 | $19.58 | 34,600 | — | — |
| 2000-09-05 | $16.63 | $19.58 | 6,400 | — | — |
| 2000-09-01 | $17.13 | $20.16 | 5,600 | — | — |
| 2000-08-31 | $17.25 | $20.31 | 5,200 | — | — |
| 2000-08-30 | $17.27 | $20.33 | 26,500 | — | — |
| 2000-08-29 | $17.50 | $20.61 | 700 | — | — |
| 2000-08-28 | $17.50 | $20.61 | 2,700 | — | — |
| 2000-08-25 | $17.50 | $20.61 | 2,400 | — | — |
| 2000-08-24 | $17.44 | $20.53 | 1,300 | — | — |
| 2000-08-23 | $17.13 | $20.16 | 1,600 | — | — |
| 2000-08-22 | $17.25 | $20.31 | 16,900 | — | — |
| 2000-08-21 | $16.88 | $19.87 | 2,500 | — | — |
| 2000-08-18 | $16.63 | $19.58 | 3,900 | — | — |
| 2000-08-17 | $17.00 | $20.02 | 1,200 | — | — |
| 2000-08-16 | $16.75 | $19.72 | 85,200 | — | — |
| 2000-08-15 | $16.81 | $19.80 | 12,500 | — | — |
| 2000-08-14 | $16.50 | $19.43 | 5,500 | — | — |
| 2000-08-11 | $16.44 | $19.36 | 1,700 | — | — |
| 2000-08-10 | $16.75 | $19.72 | 2,000 | — | — |
| 2000-08-09 | $16.63 | $19.58 | 17,200 | — | — |
| 2000-08-08 | $17.00 | $20.02 | 79,600 | — | — |
| 2000-08-07 | $17.25 | $20.31 | 4,900 | — | — |
| 2000-08-04 | $17.00 | $20.02 | 1,400 | — | — |
| 2000-08-03 | $16.69 | $19.65 | 600 | — | — |
| 2000-08-02 | $17.38 | $20.46 | 5,200 | — | — |
| 2000-08-01 | $17.13 | $20.16 | 2,200 | — | — |
| 2000-07-31 | $16.69 | $19.65 | 1,100 | — | — |
| 2000-07-28 | $16.69 | $19.65 | 8,900 | — | — |
| 2000-07-27 | $17.75 | $20.90 | 1,200 | — | — |
| 2000-07-26 | $18.06 | $21.27 | 2,900 | — | — |
| 2000-07-25 | $17.75 | $20.90 | 2,400 | — | — |
| 2000-07-24 | $17.81 | $20.97 | 2,000 | — | — |
| 2000-07-21 | $17.25 | $20.31 | 7,300 | — | — |
| 2000-07-20 | $17.69 | $20.83 | 29,500 | — | — |
| 2000-07-19 | $17.50 | $20.61 | 600 | — | — |
| 2000-07-18 | $17.88 | $21.05 | 5,900 | — | — |
| 2000-07-17 | $17.69 | $20.83 | 3,200 | — | — |
| 2000-07-14 | $17.75 | $20.90 | 3,100 | — | — |
| 2000-07-13 | $18.06 | $21.27 | 120,400 | — | — |
| 2000-07-12 | $17.75 | $20.90 | 5,000 | — | — |
| 2000-07-11 | $17.69 | $20.83 | 2,700 | — | — |
| 2000-07-10 | $17.75 | $20.90 | 16,500 | — | — |
| 2000-07-07 | $17.88 | $21.05 | 1,900 | — | — |
| 2000-07-06 | $18.50 | $21.78 | 1,700 | — | — |
| 2000-07-05 | $18.50 | $21.78 | 2,600 | — | — |
| 2000-07-03 | $18.13 | $21.34 | 600 | — | — |
| 2000-06-30 | $17.50 | $20.61 | 500 | — | — |
| 2000-06-29 | $17.38 | $20.46 | 2,400 | — | — |
| 2000-06-28 | $17.88 | $21.05 | 1,600 | — | — |
| 2000-06-27 | $17.25 | $20.31 | 11,700 | — | — |
| 2000-06-26 | $17.63 | $20.75 | 600 | — | — |
| 2000-06-23 | $17.63 | $20.75 | 4,300 | — | — |
| 2000-06-22 | $17.13 | $20.16 | 2,000 | — | — |
| 2000-06-21 | $17.38 | $20.46 | 3,600 | — | — |
| 2000-06-20 | $17.25 | $20.31 | 5,700 | — | — |
| 2000-06-19 | $17.13 | $20.16 | 8,900 | — | — |
| 2000-06-16 | $18.13 | $21.34 | 2,900 | — | — |
| 2000-06-15 | $17.75 | $20.90 | 3,700 | — | — |
| 2000-06-14 | $18.50 | $21.78 | 4,100 | — | — |
| 2000-06-13 | $18.63 | $21.93 | 12,100 | — | — |
| 2000-06-12 | $18.50 | $21.78 | 1,500 | — | — |
| 2000-06-09 | $18.44 | $21.71 | 17,600 | — | — |
| 2000-06-08 | $18.50 | $21.78 | 158,800 | — | — |
| 2000-06-07 | $18.50 | $21.78 | 7,500 | — | — |
| 2000-06-06 | $18.44 | $21.71 | 30,100 | — | — |
| 2000-06-05 | $18.25 | $21.49 | 6,900 | — | — |
| 2000-06-02 | $18.50 | $21.78 | 4,100 | — | — |
| 2000-06-01 | $17.13 | $20.16 | 3,400 | — | — |
| 2000-05-31 | $17.75 | $20.90 | 9,100 | — | — |
| 2000-05-30 | $18.38 | $21.64 | 5,400 | — | — |
| 2000-05-26 | $18.00 | $21.20 | 546,800 | — | — |
| 2000-05-25 | $18.00 | $21.20 | 8,100 | — | — |
| 2000-05-24 | $18.00 | $21.20 | 2,300 | — | — |
| 2000-05-23 | $18.00 | $21.20 | 7,500 | — | — |
| 2000-05-22 | $18.63 | $21.93 | 7,400 | — | — |
| 2000-05-19 | $18.06 | $21.27 | 12,800 | — | — |
| 2000-05-18 | $18.06 | $21.27 | 2,100 | — | — |
| 2000-05-17 | $18.25 | $21.49 | 2,900 | — | — |
| 2000-05-16 | $18.75 | $22.08 | 4,500 | — | — |
| 2000-05-15 | $18.50 | $21.78 | 2,500 | — | — |
| 2000-05-12 | $17.88 | $21.05 | 900 | — | — |
| 2000-05-11 | $17.81 | $20.97 | 3,800 | — | — |
| 2000-05-10 | $17.75 | $20.90 | 7,000 | — | — |
| 2000-05-09 | $17.00 | $20.02 | 3,500 | — | — |
| 2000-05-08 | $17.25 | $20.31 | 3,400 | — | — |
| 2000-05-05 | $17.50 | $20.61 | 6,500 | — | — |
| 2000-05-04 | $17.50 | $20.61 | 105,300 | — | — |
| 2000-05-03 | $15.94 | $18.77 | 17,600 | — | — |
| 2000-05-02 | $16.50 | $19.43 | 2,400 | — | — |
| 2000-05-01 | $17.00 | $20.02 | 23,100 | — | — |
| 2000-04-28 | $16.63 | $19.58 | 38,100 | — | — |
| 2000-04-27 | $17.00 | $20.02 | 21,100 | — | — |
| 2000-04-26 | $17.25 | $20.31 | 18,400 | — | — |
| 2000-04-25 | $17.63 | $20.75 | 3,100 | — | — |
| 2000-04-24 | $17.75 | $20.90 | 10,500 | — | — |
| 2000-04-20 | $17.50 | $20.61 | 7,000 | — | — |
| 2000-04-19 | $18.00 | $21.20 | 11,000 | — | — |
| 2000-04-18 | $19.00 | $22.37 | 7,600 | — | — |
| 2000-04-17 | $18.25 | $21.49 | 6,800 | — | — |
| 2000-04-14 | $19.63 | $23.11 | 5,100 | — | — |
| 2000-04-13 | $19.88 | $23.40 | 7,500 | — | — |
| 2000-04-12 | $19.00 | $22.37 | 6,400 | — | — |
| 2000-04-11 | $19.38 | $22.81 | 2,800 | — | — |
| 2000-04-10 | $18.13 | $21.34 | 5,400 | — | — |
| 2000-04-07 | $19.06 | $22.45 | 7,800 | — | — |
| 2000-04-06 | $20.50 | $24.14 | 13,500 | — | — |
| 2000-04-05 | $20.00 | $23.55 | 6,100 | — | — |
| 2000-04-04 | $18.88 | $22.23 | 6,800 | — | — |
| 2000-04-03 | $18.63 | $21.93 | 3,300 | — | — |
| 2000-03-31 | $18.50 | $21.78 | 9,700 | — | — |
| 2000-03-30 | $18.63 | $21.93 | 5,900 | — | — |
| 2000-03-29 | $19.25 | $22.67 | 11,300 | — | — |
| 2000-03-28 | $19.38 | $22.81 | 8,400 | — | — |
| 2000-03-27 | $18.75 | $22.08 | 6,400 | — | — |
| 2000-03-24 | $19.25 | $22.67 | 4,700 | — | — |
| 2000-03-23 | $19.00 | $22.37 | 4,000 | — | — |
| 2000-03-22 | $20.00 | $23.55 | 8,500 | — | — |
| 2000-03-21 | $19.25 | $22.67 | 12,900 | — | — |
| 2000-03-20 | $19.50 | $22.96 | 9,700 | — | — |
| 2000-03-17 | $20.38 | $23.99 | 18,900 | — | — |
| 2000-03-16 | $17.63 | $20.75 | 5,200 | — | — |
| 2000-03-15 | $17.00 | $20.02 | 8,800 | — | — |
| 2000-03-14 | $17.75 | $20.90 | 25,200 | — | — |
| 2000-03-13 | $17.00 | $20.02 | 37,400 | — | — |
| 2000-03-10 | $17.44 | $20.53 | 7,800 | — | — |
| 2000-03-09 | $17.75 | $20.90 | 67,600 | — | — |
| 2000-03-08 | $17.75 | $20.90 | 2,800 | — | — |
| 2000-03-07 | $17.63 | $20.59 | 9,900 | — | — |
| 2000-03-06 | $17.63 | $20.59 | 9,300 | — | — |
| 2000-03-03 | $17.75 | $20.74 | 12,300 | — | — |
| 2000-03-02 | $17.69 | $20.67 | 15,100 | — | — |
| 2000-03-01 | $17.38 | $20.30 | 14,500 | — | — |
| 2000-02-29 | $17.50 | $20.45 | 26,300 | — | — |
| 2000-02-28 | $17.00 | $19.86 | 90,000 | — | — |
| 2000-02-25 | $17.38 | $20.30 | 25,400 | — | — |
| 2000-02-24 | $17.50 | $20.45 | 7,500 | — | — |
| 2000-02-23 | $18.75 | $21.91 | 20,900 | — | — |
| 2000-02-22 | $17.75 | $20.74 | 13,900 | — | — |
| 2000-02-18 | $18.63 | $21.76 | 16,300 | — | — |
| 2000-02-17 | $18.38 | $21.47 | 19,200 | — | — |
| 2000-02-16 | $17.50 | $20.45 | 18,600 | — | — |
| 2000-02-15 | $17.88 | $20.89 | 12,800 | — | — |
| 2000-02-14 | $17.00 | $19.86 | 31,600 | — | — |
| 2000-02-11 | $17.25 | $20.16 | 20,900 | — | — |
| 2000-02-10 | $18.00 | $21.03 | 10,200 | — | — |
| 2000-02-09 | $18.25 | $21.32 | 28,800 | — | — |
| 2000-02-08 | $18.38 | $21.47 | 19,100 | — | — |
| 2000-02-07 | $19.00 | $22.20 | 14,300 | — | — |
| 2000-02-04 | $19.13 | $22.35 | 9,100 | — | — |
| 2000-02-03 | $19.25 | $22.49 | 13,100 | — | — |
| 2000-02-02 | $19.00 | $22.20 | 14,200 | — | — |
| 2000-02-01 | $19.00 | $22.20 | 11,500 | — | — |
| 2000-01-31 | $18.88 | $22.05 | 19,200 | — | — |
| 2000-01-28 | $19.50 | $22.78 | 12,100 | — | — |
| 2000-01-27 | $19.75 | $23.08 | 15,700 | — | — |
| 2000-01-26 | $19.75 | $23.08 | 14,600 | — | — |
| 2000-01-25 | $19.75 | $23.08 | 27,100 | — | — |
| 2000-01-24 | $20.38 | $23.81 | 8,600 | — | — |
| 2000-01-21 | $20.00 | $23.37 | 24,900 | — | — |
| 2000-01-20 | $20.13 | $23.51 | 11,300 | — | — |
| 2000-01-19 | $21.56 | $25.19 | 11,800 | — | — |
| 2000-01-18 | $22.63 | $26.44 | 11,300 | — | — |
| 2000-01-14 | $22.38 | $26.14 | 42,300 | — | — |
| 2000-01-13 | $22.25 | $26.00 | 30,700 | — | — |
| 2000-01-12 | $22.44 | $26.22 | 6,100 | — | — |
| 2000-01-11 | $23.75 | $27.75 | 4,900 | — | — |
| 2000-01-10 | $22.31 | $26.07 | 8,200 | — | — |
| 2000-01-07 | $22.69 | $26.51 | 10,600 | — | — |
| 2000-01-06 | $21.75 | $25.41 | 9,200 | — | — |
| 2000-01-05 | $22.00 | $25.71 | 5,400 | — | — |
| 2000-01-04 | $21.75 | $25.41 | 16,300 | — | — |
| 2000-01-03 | $22.25 | $26.00 | 14,200 | — | — |