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 | $16.06 | $43.11 | 7,400 | — | — |
| 2000-12-28 | $16.00 | $42.94 | 4,700 | — | — |
| 2000-12-27 | $16.00 | $42.94 | 9,900 | — | — |
| 2000-12-26 | $16.44 | $43.64 | 12,500 | — | — |
| 2000-12-22 | $16.06 | $42.65 | 11,500 | — | — |
| 2000-12-21 | $16.06 | $42.65 | 9,600 | — | — |
| 2000-12-20 | $16.00 | $42.48 | 14,500 | — | — |
| 2000-12-19 | $15.63 | $41.49 | 7,700 | — | — |
| 2000-12-18 | $15.50 | $41.15 | 4,500 | — | — |
| 2000-12-15 | $15.38 | $40.82 | 7,000 | — | — |
| 2000-12-14 | $15.31 | $40.66 | 8,100 | — | — |
| 2000-12-13 | $15.81 | $41.98 | 3,600 | — | — |
| 2000-12-12 | $16.00 | $42.48 | 0 | — | — |
| 2000-12-11 | $16.00 | $42.48 | 56,100 | — | — |
| 2000-12-08 | $15.00 | $39.83 | 24,100 | — | — |
| 2000-12-07 | $15.00 | $39.83 | 23,700 | — | — |
| 2000-12-06 | $15.13 | $40.16 | 42,600 | — | — |
| 2000-12-05 | $15.88 | $42.15 | 25,200 | — | — |
| 2000-12-04 | $16.63 | $44.14 | 25,400 | — | — |
| 2000-12-01 | $15.38 | $40.82 | 16,300 | — | — |
| 2000-11-30 | $15.13 | $40.16 | 9,300 | — | — |
| 2000-11-29 | $15.88 | $42.15 | 8,400 | — | — |
| 2000-11-28 | $16.25 | $43.15 | 11,900 | — | — |
| 2000-11-27 | $16.75 | $43.94 | 6,000 | — | — |
| 2000-11-24 | $16.75 | $43.94 | 3,000 | — | — |
| 2000-11-22 | $16.31 | $42.79 | 30,300 | — | — |
| 2000-11-21 | $16.00 | $41.97 | 3,600 | — | — |
| 2000-11-20 | $15.56 | $40.83 | 600 | — | — |
| 2000-11-17 | $15.63 | $40.99 | 3,500 | — | — |
| 2000-11-16 | $15.25 | $40.01 | 5,200 | — | — |
| 2000-11-15 | $15.00 | $39.35 | 10,600 | — | — |
| 2000-11-14 | $15.31 | $40.17 | 8,100 | — | — |
| 2000-11-13 | $15.69 | $41.15 | 12,300 | — | — |
| 2000-11-10 | $15.06 | $39.51 | 1,000 | — | — |
| 2000-11-09 | $15.31 | $40.17 | 7,000 | — | — |
| 2000-11-08 | $14.13 | $37.06 | 7,200 | — | — |
| 2000-11-07 | $13.94 | $36.56 | 8,100 | — | — |
| 2000-11-06 | $14.00 | $36.73 | 17,400 | — | — |
| 2000-11-03 | $14.56 | $38.20 | 7,500 | — | — |
| 2000-11-02 | $14.44 | $37.88 | 8,500 | — | — |
| 2000-11-01 | $14.63 | $38.37 | 700 | — | — |
| 2000-10-31 | $14.44 | $37.88 | 13,100 | — | — |
| 2000-10-30 | $14.00 | $36.73 | 5,500 | — | — |
| 2000-10-27 | $14.75 | $38.69 | 24,900 | — | — |
| 2000-10-26 | $15.50 | $40.15 | 14,900 | — | — |
| 2000-10-25 | $16.19 | $41.93 | 12,500 | — | — |
| 2000-10-24 | $15.75 | $40.79 | 1,100 | — | — |
| 2000-10-23 | $15.63 | $40.47 | 18,300 | — | — |
| 2000-10-20 | $15.88 | $41.12 | 11,900 | — | — |
| 2000-10-19 | $15.81 | $40.96 | 34,200 | — | — |
| 2000-10-18 | $16.06 | $41.60 | 2,200 | — | — |
| 2000-10-17 | $16.06 | $41.60 | 6,500 | — | — |
| 2000-10-16 | $16.06 | $41.60 | 20,600 | — | — |
| 2000-10-13 | $16.06 | $41.60 | 14,400 | — | — |
| 2000-10-12 | $16.00 | $41.44 | 1,400 | — | — |
| 2000-10-11 | $16.31 | $42.25 | 17,000 | — | — |
| 2000-10-10 | $16.25 | $42.09 | 17,100 | — | — |
| 2000-10-09 | $15.88 | $41.12 | 39,700 | — | — |
| 2000-10-06 | $16.25 | $42.09 | 39,100 | — | — |
| 2000-10-05 | $15.75 | $40.79 | 2,000 | — | — |
| 2000-10-04 | $15.69 | $40.63 | 11,100 | — | — |
| 2000-10-03 | $15.50 | $40.15 | 25,000 | — | — |
| 2000-10-02 | $16.06 | $41.60 | 7,000 | — | — |
| 2000-09-29 | $16.06 | $41.60 | 10,900 | — | — |
| 2000-09-28 | $16.06 | $41.60 | 19,800 | — | — |
| 2000-09-27 | $16.75 | $43.38 | 7,200 | — | — |
| 2000-09-26 | $16.63 | $42.51 | 6,300 | — | — |
| 2000-09-25 | $17.00 | $43.47 | 25,700 | — | — |
| 2000-09-22 | $16.19 | $41.39 | 24,800 | — | — |
| 2000-09-21 | $16.50 | $42.19 | 14,500 | — | — |
| 2000-09-20 | $16.56 | $42.35 | 28,800 | — | — |
| 2000-09-19 | $16.44 | $42.03 | 13,500 | — | — |
| 2000-09-18 | $16.13 | $41.23 | 10,500 | — | — |
| 2000-09-15 | $16.25 | $41.55 | 6,400 | — | — |
| 2000-09-14 | $16.19 | $41.39 | 5,000 | — | — |
| 2000-09-13 | $16.25 | $41.55 | 8,900 | — | — |
| 2000-09-12 | $16.13 | $41.23 | 6,000 | — | — |
| 2000-09-11 | $16.25 | $41.55 | 17,200 | — | — |
| 2000-09-08 | $15.25 | $38.99 | 19,200 | — | — |
| 2000-09-07 | $15.69 | $40.11 | 21,100 | — | — |
| 2000-09-06 | $16.19 | $41.39 | 22,700 | — | — |
| 2000-09-05 | $15.81 | $40.43 | 17,500 | — | — |
| 2000-09-01 | $15.88 | $40.59 | 13,000 | — | — |
| 2000-08-31 | $15.44 | $39.47 | 4,000 | — | — |
| 2000-08-30 | $15.44 | $39.47 | 5,300 | — | — |
| 2000-08-29 | $15.13 | $38.67 | 7,500 | — | — |
| 2000-08-28 | $15.44 | $38.97 | 8,300 | — | — |
| 2000-08-25 | $15.06 | $38.02 | 14,100 | — | — |
| 2000-08-24 | $14.81 | $37.39 | 4,600 | — | — |
| 2000-08-23 | $14.69 | $37.07 | 8,700 | — | — |
| 2000-08-22 | $14.88 | $37.55 | 8,100 | — | — |
| 2000-08-21 | $14.88 | $37.55 | 4,800 | — | — |
| 2000-08-18 | $14.44 | $36.44 | 25,100 | — | — |
| 2000-08-17 | $14.25 | $35.97 | 3,300 | — | — |
| 2000-08-16 | $13.81 | $34.86 | 6,500 | — | — |
| 2000-08-15 | $14.00 | $35.34 | 6,600 | — | — |
| 2000-08-14 | $13.75 | $34.71 | 4,600 | — | — |
| 2000-08-11 | $13.38 | $33.76 | 3,600 | — | — |
| 2000-08-10 | $13.75 | $34.71 | 1,900 | — | — |
| 2000-08-09 | $13.44 | $33.92 | 2,600 | — | — |
| 2000-08-08 | $13.19 | $33.29 | 15,100 | — | — |
| 2000-08-07 | $13.19 | $33.29 | 3,600 | — | — |
| 2000-08-04 | $13.25 | $33.44 | 2,700 | — | — |
| 2000-08-03 | $13.69 | $34.55 | 1,600 | — | — |
| 2000-08-02 | $13.50 | $34.07 | 5,600 | — | — |
| 2000-08-01 | $13.44 | $33.92 | 7,000 | — | — |
| 2000-07-31 | $13.00 | $32.81 | 17,900 | — | — |
| 2000-07-28 | $13.88 | $35.02 | 10,600 | — | — |
| 2000-07-27 | $13.69 | $34.55 | 3,300 | — | — |
| 2000-07-26 | $13.94 | $34.81 | 2,400 | — | — |
| 2000-07-25 | $13.94 | $34.81 | 15,500 | — | — |
| 2000-07-24 | $14.13 | $35.28 | 23,600 | — | — |
| 2000-07-21 | $14.44 | $36.06 | 8,000 | — | — |
| 2000-07-20 | $14.50 | $36.22 | 3,800 | — | — |
| 2000-07-19 | $14.31 | $35.75 | 5,100 | — | — |
| 2000-07-18 | $14.38 | $35.90 | 4,900 | — | — |
| 2000-07-17 | $14.50 | $36.22 | 9,700 | — | — |
| 2000-07-14 | $14.25 | $35.59 | 16,000 | — | — |
| 2000-07-13 | $13.88 | $34.65 | 900 | — | — |
| 2000-07-12 | $14.00 | $34.97 | 11,000 | — | — |
| 2000-07-11 | $14.25 | $35.59 | 3,200 | — | — |
| 2000-07-10 | $13.88 | $34.65 | 800 | — | — |
| 2000-07-07 | $14.00 | $34.97 | 3,500 | — | — |
| 2000-07-06 | $14.13 | $35.28 | 8,800 | — | — |
| 2000-07-05 | $13.88 | $34.65 | 4,500 | — | — |
| 2000-07-03 | $13.81 | $34.50 | 600 | — | — |
| 2000-06-30 | $13.81 | $34.50 | 5,800 | — | — |
| 2000-06-29 | $13.81 | $34.50 | 6,600 | — | — |
| 2000-06-28 | $13.94 | $34.81 | 6,400 | — | — |
| 2000-06-27 | $14.19 | $35.09 | 28,100 | — | — |
| 2000-06-26 | $14.00 | $34.62 | 400 | — | — |
| 2000-06-23 | $14.00 | $34.62 | 1,400 | — | — |
| 2000-06-22 | $14.00 | $34.62 | 2,600 | — | — |
| 2000-06-21 | $14.00 | $34.62 | 8,700 | — | — |
| 2000-06-20 | $14.00 | $34.62 | 2,900 | — | — |
| 2000-06-19 | $14.00 | $34.62 | 8,100 | — | — |
| 2000-06-16 | $14.13 | $34.93 | 1,300 | — | — |
| 2000-06-15 | $13.75 | $34.00 | 11,400 | — | — |
| 2000-06-14 | $13.75 | $34.00 | 4,900 | — | — |
| 2000-06-13 | $13.88 | $34.31 | 7,600 | — | — |
| 2000-06-12 | $13.94 | $34.47 | 13,600 | — | — |
| 2000-06-09 | $13.88 | $34.31 | 3,300 | — | — |
| 2000-06-08 | $14.13 | $34.93 | 8,300 | — | — |
| 2000-06-07 | $14.00 | $34.62 | 7,600 | — | — |
| 2000-06-06 | $13.94 | $34.47 | 18,400 | — | — |
| 2000-06-05 | $13.88 | $34.31 | 5,900 | — | — |
| 2000-06-02 | $13.94 | $34.47 | 5,700 | — | — |
| 2000-06-01 | $14.00 | $34.62 | 5,200 | — | — |
| 2000-05-31 | $13.94 | $34.47 | 10,900 | — | — |
| 2000-05-30 | $13.94 | $34.47 | 15,000 | — | — |
| 2000-05-26 | $13.38 | $33.08 | 8,000 | — | — |
| 2000-05-25 | $13.63 | $33.34 | 11,700 | — | — |
| 2000-05-24 | $13.06 | $31.97 | 7,200 | — | — |
| 2000-05-23 | $12.94 | $31.66 | 3,500 | — | — |
| 2000-05-22 | $13.00 | $31.81 | 5,400 | — | — |
| 2000-05-19 | $12.88 | $31.51 | 500 | — | — |
| 2000-05-18 | $12.69 | $31.05 | 11,600 | — | — |
| 2000-05-17 | $13.31 | $32.58 | 9,400 | — | — |
| 2000-05-16 | $13.00 | $31.81 | 15,200 | — | — |
| 2000-05-15 | $12.81 | $31.35 | 300 | — | — |
| 2000-05-12 | $12.75 | $31.20 | 6,400 | — | — |
| 2000-05-11 | $12.50 | $30.59 | 2,200 | — | — |
| 2000-05-10 | $12.25 | $29.98 | 6,100 | — | — |
| 2000-05-09 | $12.63 | $30.90 | 17,000 | — | — |
| 2000-05-08 | $11.81 | $28.91 | 4,700 | — | — |
| 2000-05-05 | $11.88 | $29.06 | 4,500 | — | — |
| 2000-05-04 | $12.50 | $30.59 | 5,300 | — | — |
| 2000-05-03 | $12.63 | $30.90 | 19,600 | — | — |
| 2000-05-02 | $12.06 | $29.52 | 16,000 | — | — |
| 2000-05-01 | $12.81 | $31.35 | 6,500 | — | — |
| 2000-04-28 | $12.75 | $31.20 | 4,900 | — | — |
| 2000-04-27 | $12.19 | $29.83 | 2,600 | — | — |
| 2000-04-26 | $12.50 | $30.59 | 15,600 | — | — |
| 2000-04-25 | $12.38 | $29.99 | 11,100 | — | — |
| 2000-04-24 | $12.06 | $29.23 | 2,000 | — | — |
| 2000-04-20 | $11.88 | $28.77 | 8,800 | — | — |
| 2000-04-19 | $11.56 | $28.02 | 1,100 | — | — |
| 2000-04-18 | $11.25 | $27.26 | 3,000 | — | — |
| 2000-04-17 | $11.75 | $28.47 | 17,300 | — | — |
| 2000-04-14 | $11.25 | $27.26 | 21,600 | — | — |
| 2000-04-13 | $11.31 | $27.41 | 6,500 | — | — |
| 2000-04-12 | $11.69 | $28.32 | 5,000 | — | — |
| 2000-04-11 | $11.31 | $27.41 | 9,100 | — | — |
| 2000-04-10 | $11.25 | $27.26 | 14,600 | — | — |
| 2000-04-07 | $10.44 | $25.29 | 8,400 | — | — |
| 2000-04-06 | $10.88 | $26.35 | 26,100 | — | — |
| 2000-04-05 | $10.56 | $25.59 | 8,900 | — | — |
| 2000-04-04 | $10.75 | $26.05 | 25,700 | — | — |
| 2000-04-03 | $11.00 | $26.65 | 15,700 | — | — |
| 2000-03-31 | $10.06 | $24.38 | 108,900 | — | — |
| 2000-03-30 | $12.00 | $29.08 | 12,000 | — | — |
| 2000-03-29 | $12.31 | $29.83 | 20,500 | — | — |
| 2000-03-28 | $12.31 | $29.55 | 55,700 | — | — |
| 2000-03-27 | $13.00 | $31.20 | 58,200 | — | — |
| 2000-03-24 | $10.88 | $26.10 | 7,700 | — | — |
| 2000-03-23 | $10.63 | $25.50 | 14,000 | — | — |
| 2000-03-22 | $11.06 | $26.55 | 5,400 | — | — |
| 2000-03-21 | $11.19 | $26.85 | 4,000 | — | — |
| 2000-03-20 | $11.38 | $27.30 | 600 | — | — |
| 2000-03-17 | $11.00 | $26.40 | 1,800 | — | — |
| 2000-03-16 | $11.00 | $26.40 | 16,500 | — | — |
| 2000-03-15 | $10.38 | $24.90 | 2,100 | — | — |
| 2000-03-14 | $10.44 | $25.05 | 19,900 | — | — |
| 2000-03-13 | $10.13 | $24.30 | 10,500 | — | — |
| 2000-03-10 | $10.94 | $26.25 | 7,900 | — | — |
| 2000-03-09 | $11.19 | $26.85 | 5,300 | — | — |
| 2000-03-08 | $11.63 | $27.90 | 1,700 | — | — |
| 2000-03-07 | $11.63 | $27.90 | 1,400 | — | — |
| 2000-03-06 | $11.75 | $28.20 | 8,500 | — | — |
| 2000-03-03 | $11.94 | $28.65 | 7,900 | — | — |
| 2000-03-02 | $11.69 | $28.05 | 4,700 | — | — |
| 2000-03-01 | $11.75 | $28.20 | 12,900 | — | — |
| 2000-02-29 | $10.94 | $26.25 | 7,300 | — | — |
| 2000-02-28 | $11.25 | $27.00 | 22,600 | — | — |
| 2000-02-25 | $11.63 | $27.90 | 10,900 | — | — |
| 2000-02-24 | $11.75 | $27.89 | 15,400 | — | — |
| 2000-02-23 | $11.69 | $27.74 | 1,000 | — | — |
| 2000-02-22 | $11.56 | $27.44 | 1,000 | — | — |
| 2000-02-18 | $11.75 | $27.89 | 4,000 | — | — |
| 2000-02-17 | $11.50 | $27.30 | 2,900 | — | — |
| 2000-02-16 | $11.75 | $27.89 | 3,700 | — | — |
| 2000-02-15 | $11.69 | $27.74 | 4,700 | — | — |
| 2000-02-14 | $11.44 | $27.15 | 2,900 | — | — |
| 2000-02-11 | $11.56 | $27.44 | 500 | — | — |
| 2000-02-10 | $11.63 | $27.59 | 300 | — | — |
| 2000-02-09 | $11.63 | $27.59 | 500 | — | — |
| 2000-02-08 | $11.50 | $27.30 | 3,000 | — | — |
| 2000-02-07 | $11.69 | $27.74 | 5,800 | — | — |
| 2000-02-04 | $12.00 | $28.48 | 4,400 | — | — |
| 2000-02-03 | $11.31 | $26.85 | 1,100 | — | — |
| 2000-02-02 | $11.19 | $26.55 | 3,800 | — | — |
| 2000-02-01 | $11.13 | $26.41 | 2,900 | — | — |
| 2000-01-31 | $11.88 | $28.19 | 9,200 | — | — |
| 2000-01-28 | $11.13 | $26.41 | 600 | — | — |
| 2000-01-27 | $11.00 | $26.11 | 3,100 | — | — |
| 2000-01-26 | $11.25 | $26.38 | 12,500 | — | — |
| 2000-01-25 | $11.50 | $26.96 | 12,300 | — | — |
| 2000-01-24 | $10.88 | $25.50 | 3,300 | — | — |
| 2000-01-21 | $10.94 | $25.64 | 5,700 | — | — |
| 2000-01-20 | $10.69 | $25.06 | 1,200 | — | — |
| 2000-01-19 | $10.69 | $25.06 | 11,300 | — | — |
| 2000-01-18 | $11.00 | $25.79 | 20,600 | — | — |
| 2000-01-14 | $9.75 | $22.86 | 1,000 | — | — |
| 2000-01-13 | $9.75 | $22.86 | 4,000 | — | — |
| 2000-01-12 | $9.50 | $22.27 | 14,400 | — | — |
| 2000-01-11 | $9.94 | $23.30 | 3,800 | — | — |
| 2000-01-10 | $10.06 | $23.59 | 3,000 | — | — |
| 2000-01-07 | $9.81 | $23.01 | 6,200 | — | — |
| 2000-01-06 | $9.88 | $23.15 | 2,600 | — | — |
| 2000-01-05 | $9.94 | $23.30 | 6,000 | — | — |
| 2000-01-04 | $10.00 | $23.45 | 6,600 | — | — |
| 2000-01-03 | $10.00 | $23.45 | 2,900 | — | — |