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
- 1998-10-14 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 | $13.25 | $16.16 | 28,400 | — | — |
| 2000-12-28 | $12.88 | $15.70 | 22,400 | — | — |
| 2000-12-27 | $13.00 | $15.85 | 15,200 | — | — |
| 2000-12-26 | $13.13 | $16.00 | 13,600 | — | — |
| 2000-12-22 | $13.06 | $15.93 | 22,800 | — | — |
| 2000-12-21 | $13.25 | $16.16 | 28,300 | — | — |
| 2000-12-20 | $12.44 | $15.16 | 21,000 | — | — |
| 2000-12-19 | $12.44 | $15.16 | 27,100 | — | — |
| 2000-12-18 | $12.44 | $15.16 | 24,000 | — | — |
| 2000-12-15 | $12.25 | $14.94 | 21,500 | — | — |
| 2000-12-14 | $12.19 | $14.86 | 9,200 | — | — |
| 2000-12-13 | $12.44 | $15.16 | 20,000 | — | — |
| 2000-12-12 | $12.25 | $14.94 | 15,300 | — | — |
| 2000-12-11 | $12.25 | $14.94 | 27,100 | — | — |
| 2000-12-08 | $12.69 | $15.47 | 19,600 | — | — |
| 2000-12-07 | $12.69 | $15.47 | 10,500 | — | — |
| 2000-12-06 | $12.50 | $15.24 | 18,800 | — | — |
| 2000-12-05 | $12.75 | $15.55 | 36,900 | — | — |
| 2000-12-04 | $12.13 | $14.78 | 48,300 | — | — |
| 2000-12-01 | $11.88 | $14.48 | 27,400 | — | — |
| 2000-11-30 | $12.19 | $14.86 | 24,100 | — | — |
| 2000-11-29 | $12.63 | $15.39 | 23,800 | — | — |
| 2000-11-28 | $13.00 | $15.85 | 16,700 | — | — |
| 2000-11-27 | $13.56 | $16.54 | 16,600 | — | — |
| 2000-11-24 | $13.94 | $16.99 | 1,700 | — | — |
| 2000-11-22 | $13.63 | $16.61 | 12,100 | — | — |
| 2000-11-21 | $13.88 | $16.92 | 7,900 | — | — |
| 2000-11-20 | $13.94 | $16.99 | 14,300 | — | — |
| 2000-11-17 | $14.06 | $17.15 | 12,200 | — | — |
| 2000-11-16 | $13.88 | $16.92 | 7,400 | — | — |
| 2000-11-15 | $13.94 | $16.99 | 14,900 | — | — |
| 2000-11-14 | $13.81 | $16.84 | 7,500 | — | — |
| 2000-11-13 | $13.81 | $16.84 | 27,800 | — | — |
| 2000-11-10 | $13.75 | $16.76 | 10,500 | — | — |
| 2000-11-09 | $14.00 | $17.07 | 25,400 | — | — |
| 2000-11-08 | $14.38 | $17.53 | 6,100 | — | — |
| 2000-11-07 | $14.13 | $17.22 | 10,000 | — | — |
| 2000-11-06 | $14.36 | $17.51 | 9,300 | — | — |
| 2000-11-03 | $14.13 | $17.22 | 10,500 | — | — |
| 2000-11-02 | $14.25 | $17.37 | 9,200 | — | — |
| 2000-11-01 | $14.19 | $17.30 | 7,000 | — | — |
| 2000-10-31 | $14.25 | $17.37 | 7,500 | — | — |
| 2000-10-30 | $14.31 | $17.45 | 5,700 | — | — |
| 2000-10-27 | $14.63 | $17.83 | 1,500 | — | — |
| 2000-10-26 | $14.69 | $17.91 | 3,000 | — | — |
| 2000-10-25 | $14.50 | $17.68 | 4,300 | — | — |
| 2000-10-24 | $14.50 | $17.68 | 4,100 | — | — |
| 2000-10-23 | $14.38 | $17.53 | 4,500 | — | — |
| 2000-10-20 | $14.69 | $17.91 | 5,200 | — | — |
| 2000-10-19 | $14.69 | $17.91 | 8,200 | — | — |
| 2000-10-18 | $14.63 | $17.83 | 19,300 | — | — |
| 2000-10-17 | $14.88 | $18.14 | 8,900 | — | — |
| 2000-10-16 | $14.75 | $17.98 | 4,900 | — | — |
| 2000-10-13 | $15.00 | $18.29 | 6,200 | — | — |
| 2000-10-12 | $16.00 | $18.94 | 17,400 | — | — |
| 2000-10-11 | $16.19 | $19.16 | 7,800 | — | — |
| 2000-10-10 | $15.94 | $18.86 | 15,100 | — | — |
| 2000-10-09 | $15.88 | $18.79 | 7,900 | — | — |
| 2000-10-06 | $15.44 | $18.27 | 13,900 | — | — |
| 2000-10-05 | $15.25 | $18.05 | 8,700 | — | — |
| 2000-10-04 | $15.13 | $17.90 | 18,300 | — | — |
| 2000-10-03 | $14.88 | $17.61 | 14,800 | — | — |
| 2000-10-02 | $15.19 | $17.97 | 2,900 | — | — |
| 2000-09-29 | $14.88 | $17.61 | 4,100 | — | — |
| 2000-09-28 | $15.00 | $17.75 | 5,200 | — | — |
| 2000-09-27 | $14.94 | $17.68 | 7,300 | — | — |
| 2000-09-26 | $14.75 | $17.46 | 7,800 | — | — |
| 2000-09-25 | $14.81 | $17.53 | 11,800 | — | — |
| 2000-09-22 | $15.44 | $18.27 | 11,800 | — | — |
| 2000-09-21 | $15.13 | $17.90 | 2,700 | — | — |
| 2000-09-20 | $15.06 | $17.83 | 9,700 | — | — |
| 2000-09-19 | $15.75 | $18.64 | 30,000 | — | — |
| 2000-09-18 | $15.75 | $18.64 | 5,900 | — | — |
| 2000-09-15 | $16.13 | $19.08 | 15,500 | — | — |
| 2000-09-14 | $16.06 | $19.01 | 6,500 | — | — |
| 2000-09-13 | $15.94 | $18.86 | 11,000 | — | — |
| 2000-09-12 | $15.88 | $18.79 | 9,600 | — | — |
| 2000-09-11 | $15.38 | $18.20 | 13,500 | — | — |
| 2000-09-08 | $15.25 | $18.05 | 8,000 | — | — |
| 2000-09-07 | $15.38 | $18.20 | 17,800 | — | — |
| 2000-09-06 | $15.50 | $18.34 | 10,700 | — | — |
| 2000-09-05 | $15.25 | $18.05 | 17,300 | — | — |
| 2000-09-01 | $14.75 | $17.46 | 9,200 | — | — |
| 2000-08-31 | $14.88 | $17.61 | 9,300 | — | — |
| 2000-08-30 | $14.88 | $17.61 | 11,900 | — | — |
| 2000-08-29 | $14.50 | $17.16 | 15,200 | — | — |
| 2000-08-28 | $14.75 | $17.46 | 23,700 | — | — |
| 2000-08-25 | $14.94 | $17.68 | 11,800 | — | — |
| 2000-08-24 | $14.75 | $17.46 | 27,200 | — | — |
| 2000-08-23 | $14.94 | $17.68 | 14,900 | — | — |
| 2000-08-22 | $15.50 | $18.34 | 12,600 | — | — |
| 2000-08-21 | $14.38 | $17.01 | 24,100 | — | — |
| 2000-08-18 | $14.38 | $17.01 | 13,600 | — | — |
| 2000-08-17 | $14.25 | $16.87 | 14,100 | — | — |
| 2000-08-16 | $14.38 | $17.01 | 18,600 | — | — |
| 2000-08-15 | $14.63 | $17.31 | 14,300 | — | — |
| 2000-08-14 | $14.63 | $17.31 | 13,700 | — | — |
| 2000-08-11 | $14.31 | $16.94 | 9,100 | — | — |
| 2000-08-10 | $14.19 | $16.79 | 6,700 | — | — |
| 2000-08-09 | $14.25 | $16.87 | 13,800 | — | — |
| 2000-08-08 | $14.25 | $16.87 | 10,600 | — | — |
| 2000-08-07 | $14.25 | $16.87 | 5,300 | — | — |
| 2000-08-04 | $14.19 | $16.79 | 12,600 | — | — |
| 2000-08-03 | $13.88 | $16.42 | 11,700 | — | — |
| 2000-08-02 | $14.00 | $16.57 | 19,500 | — | — |
| 2000-08-01 | $13.75 | $16.27 | 12,800 | — | — |
| 2000-07-31 | $13.88 | $16.42 | 6,200 | — | — |
| 2000-07-28 | $13.94 | $16.50 | 30,500 | — | — |
| 2000-07-27 | $14.50 | $17.16 | 3,800 | — | — |
| 2000-07-26 | $14.75 | $17.46 | 7,300 | — | — |
| 2000-07-25 | $14.75 | $17.46 | 2,000 | — | — |
| 2000-07-24 | $14.88 | $17.61 | 13,000 | — | — |
| 2000-07-21 | $15.00 | $17.75 | 4,600 | — | — |
| 2000-07-20 | $15.25 | $18.05 | 4,100 | — | — |
| 2000-07-19 | $15.00 | $17.75 | 16,200 | — | — |
| 2000-07-18 | $14.88 | $17.61 | 7,100 | — | — |
| 2000-07-17 | $14.50 | $17.16 | 5,300 | — | — |
| 2000-07-14 | $15.00 | $17.75 | 13,200 | — | — |
| 2000-07-13 | $15.06 | $17.83 | 5,800 | — | — |
| 2000-07-12 | $15.06 | $17.27 | 34,400 | — | — |
| 2000-07-11 | $15.63 | $17.92 | 6,200 | — | — |
| 2000-07-10 | $15.50 | $17.77 | 5,600 | — | — |
| 2000-07-07 | $15.69 | $17.99 | 6,500 | — | — |
| 2000-07-06 | $15.25 | $17.49 | 10,000 | — | — |
| 2000-07-05 | $15.50 | $17.77 | 3,200 | — | — |
| 2000-07-03 | $15.44 | $17.70 | 6,100 | — | — |
| 2000-06-30 | $15.69 | $17.99 | 4,100 | — | — |
| 2000-06-29 | $15.13 | $17.34 | 2,200 | — | — |
| 2000-06-28 | $15.31 | $17.56 | 8,900 | — | — |
| 2000-06-27 | $15.50 | $17.77 | 13,500 | — | — |
| 2000-06-26 | $15.50 | $17.77 | 10,000 | — | — |
| 2000-06-23 | $16.00 | $18.35 | 7,100 | — | — |
| 2000-06-22 | $16.00 | $18.35 | 3,800 | — | — |
| 2000-06-21 | $16.19 | $18.56 | 10,500 | — | — |
| 2000-06-20 | $16.25 | $18.63 | 6,300 | — | — |
| 2000-06-19 | $16.50 | $18.92 | 4,700 | — | — |
| 2000-06-16 | $16.50 | $18.92 | 3,600 | — | — |
| 2000-06-15 | $16.25 | $18.63 | 9,900 | — | — |
| 2000-06-14 | $16.50 | $18.92 | 13,300 | — | — |
| 2000-06-13 | $17.69 | $20.28 | 7,900 | — | — |
| 2000-06-12 | $17.25 | $19.78 | 7,100 | — | — |
| 2000-06-09 | $17.69 | $20.28 | 4,800 | — | — |
| 2000-06-08 | $17.13 | $19.64 | 2,700 | — | — |
| 2000-06-07 | $17.13 | $19.64 | 11,900 | — | — |
| 2000-06-06 | $16.63 | $19.06 | 2,700 | — | — |
| 2000-06-05 | $16.50 | $18.92 | 13,200 | — | — |
| 2000-06-02 | $16.56 | $18.99 | 7,100 | — | — |
| 2000-06-01 | $16.25 | $18.63 | 13,500 | — | — |
| 2000-05-31 | $16.19 | $18.56 | 12,400 | — | — |
| 2000-05-30 | $16.13 | $18.49 | 7,800 | — | — |
| 2000-05-26 | $15.94 | $18.28 | 6,700 | — | — |
| 2000-05-25 | $16.00 | $18.35 | 12,300 | — | — |
| 2000-05-24 | $16.63 | $19.06 | 18,900 | — | — |
| 2000-05-23 | $16.63 | $19.06 | 4,300 | — | — |
| 2000-05-22 | $16.81 | $19.28 | 6,900 | — | — |
| 2000-05-19 | $17.00 | $19.49 | 5,400 | — | — |
| 2000-05-18 | $16.88 | $19.35 | 5,600 | — | — |
| 2000-05-17 | $16.56 | $18.99 | 12,800 | — | — |
| 2000-05-16 | $16.69 | $19.14 | 10,700 | — | — |
| 2000-05-15 | $16.63 | $19.06 | 6,700 | — | — |
| 2000-05-12 | $16.88 | $19.35 | 4,600 | — | — |
| 2000-05-11 | $17.75 | $20.35 | 11,300 | — | — |
| 2000-05-10 | $17.69 | $20.28 | 9,500 | — | — |
| 2000-05-09 | $18.13 | $20.78 | 4,400 | — | — |
| 2000-05-08 | $18.00 | $20.64 | 8,300 | — | — |
| 2000-05-05 | $18.00 | $20.64 | 4,000 | — | — |
| 2000-05-04 | $18.38 | $21.07 | 2,900 | — | — |
| 2000-05-03 | $17.75 | $20.35 | 5,400 | — | — |
| 2000-05-02 | $17.75 | $20.35 | 5,100 | — | — |
| 2000-05-01 | $17.56 | $20.14 | 2,600 | — | — |
| 2000-04-28 | $17.63 | $20.21 | 6,300 | — | — |
| 2000-04-27 | $17.38 | $19.92 | 6,300 | — | — |
| 2000-04-26 | $17.19 | $19.71 | 13,400 | — | — |
| 2000-04-25 | $17.25 | $19.78 | 6,600 | — | — |
| 2000-04-24 | $17.00 | $19.49 | 23,900 | — | — |
| 2000-04-20 | $16.31 | $18.71 | 4,800 | — | — |
| 2000-04-19 | $16.25 | $18.63 | 8,600 | — | — |
| 2000-04-18 | $16.50 | $18.92 | 6,500 | — | — |
| 2000-04-17 | $16.00 | $18.35 | 14,100 | — | — |
| 2000-04-14 | $16.19 | $18.56 | 18,800 | — | — |
| 2000-04-13 | $16.25 | $18.63 | 11,800 | — | — |
| 2000-04-12 | $16.13 | $18.49 | 16,300 | — | — |
| 2000-04-11 | $17.00 | $18.96 | 9,600 | — | — |
| 2000-04-10 | $17.13 | $19.10 | 5,400 | — | — |
| 2000-04-07 | $17.06 | $19.03 | 4,000 | — | — |
| 2000-04-06 | $17.13 | $19.10 | 6,000 | — | — |
| 2000-04-05 | $17.13 | $19.10 | 24,200 | — | — |
| 2000-04-04 | $17.13 | $19.10 | 5,900 | — | — |
| 2000-04-03 | $17.50 | $19.51 | 13,900 | — | — |
| 2000-03-31 | $17.00 | $18.96 | 12,600 | — | — |
| 2000-03-30 | $16.75 | $18.68 | 12,400 | — | — |
| 2000-03-29 | $16.94 | $18.89 | 2,100 | — | — |
| 2000-03-28 | $16.81 | $18.75 | 12,100 | — | — |
| 2000-03-27 | $16.81 | $18.75 | 7,800 | — | — |
| 2000-03-24 | $16.06 | $17.91 | 8,200 | — | — |
| 2000-03-23 | $16.69 | $18.61 | 11,500 | — | — |
| 2000-03-22 | $16.94 | $18.89 | 10,300 | — | — |
| 2000-03-21 | $16.63 | $18.54 | 15,600 | — | — |
| 2000-03-20 | $16.88 | $18.82 | 11,500 | — | — |
| 2000-03-17 | $16.69 | $18.61 | 28,800 | — | — |
| 2000-03-16 | $15.38 | $17.14 | 14,000 | — | — |
| 2000-03-15 | $14.75 | $16.45 | 13,900 | — | — |
| 2000-03-14 | $15.00 | $16.73 | 13,100 | — | — |
| 2000-03-13 | $15.38 | $17.14 | 13,700 | — | — |
| 2000-03-10 | $14.81 | $16.52 | 12,700 | — | — |
| 2000-03-09 | $14.50 | $16.17 | 33,300 | — | — |
| 2000-03-08 | $14.00 | $15.61 | 12,800 | — | — |
| 2000-03-07 | $14.50 | $16.17 | 8,300 | — | — |
| 2000-03-06 | $15.06 | $16.80 | 3,900 | — | — |
| 2000-03-03 | $15.63 | $17.42 | 5,000 | — | — |
| 2000-03-02 | $15.69 | $17.49 | 7,900 | — | — |
| 2000-03-01 | $15.75 | $17.56 | 14,200 | — | — |
| 2000-02-29 | $16.13 | $17.98 | 3,500 | — | — |
| 2000-02-28 | $15.75 | $17.56 | 4,100 | — | — |
| 2000-02-25 | $15.69 | $17.49 | 6,700 | — | — |
| 2000-02-24 | $15.69 | $17.49 | 6,900 | — | — |
| 2000-02-23 | $16.00 | $17.84 | 7,200 | — | — |
| 2000-02-22 | $15.75 | $17.56 | 9,200 | — | — |
| 2000-02-18 | $16.50 | $18.40 | 3,100 | — | — |
| 2000-02-17 | $15.88 | $17.70 | 5,800 | — | — |
| 2000-02-16 | $16.38 | $18.26 | 6,000 | — | — |
| 2000-02-15 | $16.63 | $18.54 | 4,900 | — | — |
| 2000-02-14 | $17.13 | $19.10 | 7,800 | — | — |
| 2000-02-11 | $17.06 | $19.03 | 4,100 | — | — |
| 2000-02-10 | $17.13 | $19.10 | 9,100 | — | — |
| 2000-02-09 | $17.44 | $19.44 | 10,600 | — | — |
| 2000-02-08 | $17.25 | $19.23 | 5,000 | — | — |
| 2000-02-07 | $17.69 | $19.72 | 7,200 | — | — |
| 2000-02-04 | $17.69 | $19.72 | 5,200 | — | — |
| 2000-02-03 | $17.56 | $19.58 | 7,000 | — | — |
| 2000-02-02 | $17.69 | $19.72 | 5,800 | — | — |
| 2000-02-01 | $17.38 | $19.37 | 10,400 | — | — |
| 2000-01-31 | $17.44 | $19.44 | 10,600 | — | — |
| 2000-01-28 | $17.50 | $19.51 | 19,400 | — | — |
| 2000-01-27 | $17.19 | $19.16 | 8,300 | — | — |
| 2000-01-26 | $17.19 | $19.16 | 7,200 | — | — |
| 2000-01-25 | $17.31 | $19.30 | 16,600 | — | — |
| 2000-01-24 | $17.00 | $18.96 | 6,800 | — | — |
| 2000-01-21 | $17.25 | $19.23 | 6,600 | — | — |
| 2000-01-20 | $17.31 | $19.30 | 13,400 | — | — |
| 2000-01-19 | $17.50 | $19.51 | 9,900 | — | — |
| 2000-01-18 | $17.06 | $19.03 | 8,900 | — | — |
| 2000-01-14 | $17.19 | $19.16 | 10,600 | — | — |
| 2000-01-13 | $17.69 | $19.72 | 19,900 | — | — |
| 2000-01-12 | $17.13 | $19.10 | 11,100 | — | — |
| 2000-01-11 | $17.38 | $18.85 | 13,100 | — | — |
| 2000-01-10 | $17.63 | $19.12 | 8,900 | — | — |
| 2000-01-07 | $17.69 | $19.19 | 10,200 | — | — |
| 2000-01-06 | $17.75 | $19.26 | 51,000 | — | — |
| 2000-01-05 | $17.13 | $18.58 | 16,600 | — | — |
| 2000-01-04 | $17.19 | $18.65 | 6,500 | — | — |
| 2000-01-03 | $17.00 | $18.45 | 6,400 | — | — |