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
- 1985-06-24 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 | $15.00 | $15.00 | 15,933 | — | — |
| 2000-12-28 | $14.06 | $14.06 | 4,287 | — | — |
| 2000-12-27 | $14.06 | $14.06 | 12,340 | — | — |
| 2000-12-26 | $14.06 | $14.06 | 4,673 | — | — |
| 2000-12-22 | $14.53 | $14.53 | 5,553 | — | — |
| 2000-12-21 | $15.00 | $15.00 | 5,127 | — | — |
| 2000-12-20 | $15.00 | $15.00 | 18,933 | — | — |
| 2000-12-19 | $14.53 | $14.53 | 5,733 | — | — |
| 2000-12-18 | $15.00 | $15.00 | 8,500 | — | — |
| 2000-12-15 | $14.53 | $14.53 | 2,153 | — | — |
| 2000-12-14 | $15.00 | $15.00 | 11,533 | — | — |
| 2000-12-13 | $15.47 | $15.47 | 4,433 | — | — |
| 2000-12-12 | $15.47 | $15.47 | 9,773 | — | — |
| 2000-12-11 | $15.00 | $15.00 | 9,473 | — | — |
| 2000-12-08 | $15.00 | $15.00 | 2,073 | — | — |
| 2000-12-07 | $15.00 | $15.00 | 7,013 | — | — |
| 2000-12-06 | $14.53 | $14.53 | 3,000 | — | — |
| 2000-12-05 | $15.00 | $15.00 | 5,220 | — | — |
| 2000-12-04 | $14.53 | $14.53 | 7,267 | — | — |
| 2000-12-01 | $13.13 | $13.13 | 4,113 | — | — |
| 2000-11-30 | $11.25 | $11.25 | 7,040 | — | — |
| 2000-11-29 | $11.25 | $11.25 | 6,707 | — | — |
| 2000-11-28 | $15.00 | $15.00 | 1,420 | — | — |
| 2000-11-27 | $15.47 | $15.47 | 3,107 | — | — |
| 2000-11-24 | $15.00 | $15.00 | 6,833 | — | — |
| 2000-11-22 | $15.00 | $15.00 | 5,173 | — | — |
| 2000-11-21 | $15.00 | $15.00 | 28,080 | — | — |
| 2000-11-20 | $15.00 | $15.00 | 1,133 | — | — |
| 2000-11-17 | $15.47 | $15.47 | 1,527 | — | — |
| 2000-11-16 | $15.47 | $15.47 | 5,540 | — | — |
| 2000-11-15 | $15.00 | $15.00 | 11,467 | — | — |
| 2000-11-14 | $15.00 | $15.00 | 20,353 | — | — |
| 2000-11-13 | $15.00 | $15.00 | 3,560 | — | — |
| 2000-11-10 | $15.00 | $15.00 | 2,680 | — | — |
| 2000-11-09 | $15.00 | $15.00 | 5,067 | — | — |
| 2000-11-08 | $15.00 | $15.00 | 8,240 | — | — |
| 2000-11-07 | $15.00 | $15.00 | 1,420 | — | — |
| 2000-11-06 | $15.00 | $15.00 | 2,093 | — | — |
| 2000-11-03 | $15.00 | $15.00 | 9,380 | — | — |
| 2000-11-02 | $15.00 | $15.00 | 12,807 | — | — |
| 2000-11-01 | $15.00 | $15.00 | 1,200 | — | — |
| 2000-10-31 | $15.47 | $15.47 | 12,540 | — | — |
| 2000-10-30 | $15.00 | $15.00 | 7,447 | — | — |
| 2000-10-27 | $15.00 | $15.00 | 3,227 | — | — |
| 2000-10-26 | $15.00 | $15.00 | 3,053 | — | — |
| 2000-10-25 | $15.00 | $15.00 | 14,047 | — | — |
| 2000-10-24 | $15.00 | $15.00 | 8,753 | — | — |
| 2000-10-23 | $15.00 | $15.00 | 3,407 | — | — |
| 2000-10-20 | $15.47 | $15.47 | 1,740 | — | — |
| 2000-10-19 | $15.00 | $15.00 | 17,073 | — | — |
| 2000-10-18 | $15.00 | $15.00 | 15,367 | — | — |
| 2000-10-17 | $15.00 | $15.00 | 1,480 | — | — |
| 2000-10-16 | $15.00 | $15.00 | 2,700 | — | — |
| 2000-10-13 | $15.00 | $15.00 | 30,413 | — | — |
| 2000-10-12 | $15.00 | $15.00 | 18,827 | — | — |
| 2000-10-11 | $15.00 | $15.00 | 10,607 | — | — |
| 2000-10-10 | $15.47 | $15.47 | 13,820 | — | — |
| 2000-10-09 | $15.94 | $15.94 | 953 | — | — |
| 2000-10-06 | $15.94 | $15.94 | 1,333 | — | — |
| 2000-10-05 | $15.00 | $15.00 | 2,613 | — | — |
| 2000-10-04 | $15.94 | $15.94 | 4,960 | — | — |
| 2000-10-03 | $16.41 | $16.41 | 3,353 | — | — |
| 2000-10-02 | $16.41 | $16.41 | 2,487 | — | — |
| 2000-09-29 | $16.88 | $16.88 | 1,533 | — | — |
| 2000-09-28 | $16.88 | $16.88 | 6,840 | — | — |
| 2000-09-27 | $16.88 | $16.88 | 2,280 | — | — |
| 2000-09-26 | $16.88 | $16.88 | 1,833 | — | — |
| 2000-09-25 | $17.81 | $17.81 | 1,047 | — | — |
| 2000-09-22 | $16.41 | $16.41 | 2,387 | — | — |
| 2000-09-21 | $16.88 | $16.88 | 580 | — | — |
| 2000-09-20 | $17.81 | $17.81 | 5,293 | — | — |
| 2000-09-19 | $18.75 | $18.75 | 2,320 | — | — |
| 2000-09-18 | $18.75 | $18.75 | 5,800 | — | — |
| 2000-09-15 | $18.75 | $18.75 | 1,860 | — | — |
| 2000-09-14 | $18.75 | $18.75 | 7,927 | — | — |
| 2000-09-13 | $18.28 | $18.28 | 613 | — | — |
| 2000-09-12 | $18.75 | $18.75 | 3,647 | — | — |
| 2000-09-11 | $18.75 | $18.75 | 1,273 | — | — |
| 2000-09-08 | $18.75 | $18.75 | 453 | — | — |
| 2000-09-07 | $18.75 | $18.75 | 6,100 | — | — |
| 2000-09-06 | $18.75 | $18.75 | 3,733 | — | — |
| 2000-09-05 | $18.75 | $18.75 | 1,573 | — | — |
| 2000-09-01 | $18.75 | $18.75 | 4,000 | — | — |
| 2000-08-31 | $18.75 | $18.75 | 7,613 | — | — |
| 2000-08-30 | $18.75 | $18.75 | 3,033 | — | — |
| 2000-08-29 | $18.75 | $18.75 | 5,047 | — | — |
| 2000-08-28 | $18.75 | $18.75 | 9,313 | — | — |
| 2000-08-25 | $18.75 | $18.75 | 3,413 | — | — |
| 2000-08-24 | $18.75 | $18.75 | 9,627 | — | — |
| 2000-08-23 | $18.75 | $18.75 | 2,467 | — | — |
| 2000-08-22 | $19.22 | $19.22 | 2,960 | — | — |
| 2000-08-21 | $18.75 | $18.75 | 1,787 | — | — |
| 2000-08-18 | $18.75 | $18.75 | 3,073 | — | — |
| 2000-08-17 | $19.22 | $19.22 | 5,107 | — | — |
| 2000-08-16 | $19.69 | $19.69 | 5,853 | — | — |
| 2000-08-15 | $19.69 | $19.69 | 2,720 | — | — |
| 2000-08-14 | $19.22 | $19.22 | 5,613 | — | — |
| 2000-08-11 | $19.69 | $19.69 | 1,307 | — | — |
| 2000-08-10 | $20.16 | $20.16 | 720 | — | — |
| 2000-08-09 | $21.09 | $21.09 | 2,987 | — | — |
| 2000-08-08 | $19.69 | $19.69 | 767 | — | — |
| 2000-08-07 | $20.63 | $20.62 | 2,807 | — | — |
| 2000-08-04 | $20.63 | $20.62 | 3,200 | — | — |
| 2000-08-03 | $18.75 | $18.75 | 16,400 | — | — |
| 2000-08-02 | $18.28 | $18.28 | 4,053 | — | — |
| 2000-08-01 | $18.75 | $18.75 | 2,453 | — | — |
| 2000-07-31 | $18.75 | $18.75 | 10,207 | — | — |
| 2000-07-28 | $20.63 | $20.62 | 3,780 | — | — |
| 2000-07-27 | $20.16 | $20.16 | 7,287 | — | — |
| 2000-07-26 | $20.63 | $20.62 | 8,740 | — | — |
| 2000-07-25 | $20.63 | $20.62 | 14,233 | — | — |
| 2000-07-24 | $21.56 | $21.56 | 11,853 | — | — |
| 2000-07-21 | $22.50 | $22.50 | 2,167 | — | — |
| 2000-07-20 | $22.97 | $22.97 | 7,927 | — | — |
| 2000-07-19 | $22.50 | $22.50 | 6,293 | — | — |
| 2000-07-18 | $20.63 | $20.62 | 12,193 | — | — |
| 2000-07-17 | $23.91 | $23.91 | 18,120 | — | — |
| 2000-07-14 | $22.03 | $22.03 | 2,860 | — | — |
| 2000-07-13 | $22.50 | $22.50 | 9,327 | — | — |
| 2000-07-12 | $21.56 | $21.56 | 6,460 | — | — |
| 2000-07-11 | $22.50 | $22.50 | 8,753 | — | — |
| 2000-07-10 | $22.73 | $22.73 | 7,973 | — | — |
| 2000-07-07 | $23.44 | $23.44 | 7,873 | — | — |
| 2000-07-06 | $22.50 | $22.50 | 12,600 | — | — |
| 2000-07-05 | $23.44 | $23.44 | 6,913 | — | — |
| 2000-07-03 | $22.50 | $22.50 | 4,673 | — | — |
| 2000-06-30 | $22.97 | $22.97 | 11,667 | — | — |
| 2000-06-29 | $22.97 | $22.97 | 3,793 | — | — |
| 2000-06-28 | $23.44 | $23.44 | 9,613 | — | — |
| 2000-06-27 | $23.44 | $23.44 | 7,947 | — | — |
| 2000-06-26 | $24.38 | $24.38 | 3,947 | — | — |
| 2000-06-23 | $25.31 | $25.31 | 2,120 | — | — |
| 2000-06-22 | $24.38 | $24.38 | 3,427 | — | — |
| 2000-06-21 | $25.31 | $25.31 | 5,987 | — | — |
| 2000-06-20 | $24.38 | $24.38 | 6,873 | — | — |
| 2000-06-19 | $24.38 | $24.38 | 1,933 | — | — |
| 2000-06-16 | $24.38 | $24.38 | 2,433 | — | — |
| 2000-06-15 | $24.38 | $24.38 | 5,513 | — | — |
| 2000-06-14 | $24.84 | $24.84 | 12,460 | — | — |
| 2000-06-13 | $25.31 | $25.31 | 4,467 | — | — |
| 2000-06-12 | $25.78 | $25.78 | 39,867 | — | — |
| 2000-06-09 | $26.25 | $26.25 | 307 | — | — |
| 2000-06-08 | $25.31 | $25.31 | 12,880 | — | — |
| 2000-06-07 | $26.25 | $26.25 | 10,620 | — | — |
| 2000-06-06 | $27.19 | $27.19 | 3,807 | — | — |
| 2000-06-05 | $27.19 | $27.19 | 11,573 | — | — |
| 2000-06-02 | $28.13 | $28.13 | 2,913 | — | — |
| 2000-06-01 | $28.59 | $28.59 | 20,007 | — | — |
| 2000-05-31 | $27.19 | $27.19 | 5,607 | — | — |
| 2000-05-30 | $27.66 | $27.66 | 18,827 | — | — |
| 2000-05-26 | $24.84 | $24.84 | 9,353 | — | — |
| 2000-05-25 | $24.38 | $24.38 | 4,133 | — | — |
| 2000-05-24 | $25.78 | $25.78 | 10,893 | — | — |
| 2000-05-23 | $26.25 | $26.25 | 16,827 | — | — |
| 2000-05-22 | $25.55 | $25.55 | 8,747 | — | — |
| 2000-05-19 | $24.84 | $24.84 | 3,200 | — | — |
| 2000-05-18 | $24.84 | $24.84 | 3,667 | — | — |
| 2000-05-17 | $24.84 | $24.84 | 5,740 | — | — |
| 2000-05-16 | $24.84 | $24.84 | 6,000 | — | — |
| 2000-05-15 | $25.78 | $25.78 | 5,893 | — | — |
| 2000-05-12 | $26.25 | $26.25 | 13,680 | — | — |
| 2000-05-11 | $26.25 | $26.25 | 4,753 | — | — |
| 2000-05-10 | $24.84 | $24.84 | 7,693 | — | — |
| 2000-05-09 | $27.19 | $27.19 | 2,407 | — | — |
| 2000-05-08 | $27.19 | $27.19 | 3,267 | — | — |
| 2000-05-05 | $26.25 | $26.25 | 21,540 | — | — |
| 2000-05-04 | $27.19 | $27.19 | 13,547 | — | — |
| 2000-05-03 | $28.13 | $28.13 | 8,767 | — | — |
| 2000-05-02 | $33.75 | $33.75 | 30,433 | — | — |
| 2000-05-01 | $33.75 | $33.75 | 21,947 | — | — |
| 2000-04-28 | $25.78 | $25.78 | 1,507 | — | — |
| 2000-04-27 | $24.38 | $24.38 | 5,613 | — | — |
| 2000-04-26 | $26.25 | $26.25 | 3,600 | — | — |
| 2000-04-25 | $24.84 | $24.84 | 5,313 | — | — |
| 2000-04-24 | $24.38 | $24.38 | 6,540 | — | — |
| 2000-04-20 | $24.38 | $24.38 | 940 | — | — |
| 2000-04-19 | $25.31 | $25.31 | 9,253 | — | — |
| 2000-04-18 | $24.38 | $24.38 | 25,453 | — | — |
| 2000-04-17 | $24.38 | $24.38 | 19,273 | — | — |
| 2000-04-14 | $25.31 | $25.31 | 13,873 | — | — |
| 2000-04-13 | $29.06 | $29.06 | 16,400 | — | — |
| 2000-04-12 | $29.06 | $29.06 | 9,987 | — | — |
| 2000-04-11 | $31.88 | $31.88 | 6,293 | — | — |
| 2000-04-10 | $33.75 | $33.75 | 13,027 | — | — |
| 2000-04-07 | $36.56 | $36.56 | 15,447 | — | — |
| 2000-04-06 | $34.22 | $34.22 | 17,527 | — | — |
| 2000-04-05 | $29.53 | $29.53 | 11,987 | — | — |
| 2000-04-04 | $24.38 | $24.38 | 33,907 | — | — |
| 2000-04-03 | $28.13 | $28.13 | 25,613 | — | — |
| 2000-03-31 | $33.75 | $33.75 | 12,587 | — | — |
| 2000-03-30 | $31.88 | $31.88 | 43,280 | — | — |
| 2000-03-29 | $37.50 | $37.50 | 21,940 | — | — |
| 2000-03-28 | $41.25 | $41.25 | 9,940 | — | — |
| 2000-03-27 | $43.13 | $43.13 | 12,173 | — | — |
| 2000-03-24 | $39.38 | $39.38 | 6,867 | — | — |
| 2000-03-23 | $39.38 | $39.38 | 16,647 | — | — |
| 2000-03-22 | $40.31 | $40.31 | 13,793 | — | — |
| 2000-03-21 | $43.13 | $43.13 | 13,313 | — | — |
| 2000-03-20 | $46.88 | $46.87 | 25,553 | — | — |
| 2000-03-17 | $47.81 | $47.81 | 9,640 | — | — |
| 2000-03-16 | $45.47 | $45.47 | 20,547 | — | — |
| 2000-03-15 | $48.28 | $48.28 | 17,753 | — | — |
| 2000-03-14 | $46.88 | $46.87 | 42,387 | — | — |
| 2000-03-13 | $53.44 | $53.44 | 26,660 | — | — |
| 2000-03-10 | $57.19 | $57.19 | 30,287 | — | — |
| 2000-03-09 | $52.50 | $52.50 | 56,320 | — | — |
| 2000-03-08 | $55.31 | $55.31 | 48,340 | — | — |
| 2000-03-07 | $52.50 | $52.50 | 67,700 | — | — |
| 2000-03-06 | $60.00 | $60.00 | 109,860 | — | — |
| 2000-03-03 | $48.75 | $48.75 | 34,640 | — | — |
| 2000-03-02 | $51.56 | $51.56 | 76,267 | — | — |
| 2000-03-01 | $50.16 | $50.16 | 114,447 | — | — |
| 2000-02-29 | $44.06 | $44.06 | 33,033 | — | — |
| 2000-02-28 | $39.38 | $39.38 | 11,180 | — | — |
| 2000-02-25 | $41.72 | $41.72 | 15,827 | — | — |
| 2000-02-24 | $40.78 | $40.78 | 20,740 | — | — |
| 2000-02-23 | $42.66 | $42.66 | 20,087 | — | — |
| 2000-02-22 | $43.13 | $43.13 | 30,547 | — | — |
| 2000-02-18 | $44.06 | $44.06 | 19,467 | — | — |
| 2000-02-17 | $43.13 | $43.13 | 45,527 | — | — |
| 2000-02-16 | $40.31 | $40.31 | 22,813 | — | — |
| 2000-02-15 | $37.50 | $37.50 | 23,253 | — | — |
| 2000-02-14 | $34.69 | $34.69 | 21,327 | — | — |
| 2000-02-11 | $37.50 | $37.50 | 11,220 | — | — |
| 2000-02-10 | $37.50 | $37.50 | 11,520 | — | — |
| 2000-02-09 | $37.50 | $37.50 | 24,827 | — | — |
| 2000-02-08 | $37.50 | $37.50 | 22,873 | — | — |
| 2000-02-07 | $33.75 | $33.75 | 6,713 | — | — |
| 2000-02-04 | $33.75 | $33.75 | 9,727 | — | — |
| 2000-02-03 | $35.16 | $35.16 | 13,187 | — | — |
| 2000-02-02 | $33.75 | $33.75 | 16,493 | — | — |
| 2000-02-01 | $37.03 | $37.03 | 34,860 | — | — |
| 2000-01-31 | $29.06 | $29.06 | 28,533 | — | — |
| 2000-01-28 | $31.88 | $31.88 | 19,133 | — | — |
| 2000-01-27 | $35.63 | $35.63 | 34,107 | — | — |
| 2000-01-26 | $37.50 | $37.50 | 37,847 | — | — |
| 2000-01-25 | $41.25 | $41.25 | 27,113 | — | — |
| 2000-01-24 | $42.19 | $42.19 | 47,500 | — | — |
| 2000-01-21 | $44.06 | $44.06 | 30,073 | — | — |
| 2000-01-20 | $45.47 | $45.47 | 61,873 | — | — |
| 2000-01-19 | $43.13 | $43.13 | 63,060 | — | — |
| 2000-01-18 | $41.25 | $41.25 | 91,493 | — | — |
| 2000-01-14 | $37.03 | $37.03 | 29,907 | — | — |
| 2000-01-13 | $37.03 | $37.03 | 17,993 | — | — |
| 2000-01-12 | $35.16 | $35.16 | 42,167 | — | — |
| 2000-01-11 | $33.75 | $33.75 | 46,307 | — | — |
| 2000-01-10 | $37.50 | $37.50 | 75,080 | — | — |
| 2000-01-07 | $31.88 | $31.88 | 42,787 | — | — |
| 2000-01-06 | $30.00 | $30.00 | 103,247 | — | — |
| 2000-01-05 | $26.25 | $26.25 | 39,880 | — | — |
| 2000-01-04 | $24.38 | $24.38 | 27,940 | — | — |
| 2000-01-03 | $23.91 | $23.91 | 21,033 | — | — |