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
- 1984-01-06 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 | $18.78 | $18.78 | 1,179,900 | — | — |
| 2000-12-28 | $18.47 | $18.47 | 1,726,875 | — | — |
| 2000-12-27 | $18.64 | $18.64 | 2,508,750 | — | — |
| 2000-12-26 | $16.97 | $16.97 | 848,025 | — | — |
| 2000-12-22 | $17.31 | $17.31 | 2,255,400 | — | — |
| 2000-12-21 | $17.56 | $17.56 | 1,509,975 | — | — |
| 2000-12-20 | $16.89 | $16.89 | 2,014,650 | — | — |
| 2000-12-19 | $18.11 | $18.11 | 2,496,375 | — | — |
| 2000-12-18 | $18.83 | $18.83 | 805,725 | — | — |
| 2000-12-15 | $18.22 | $18.22 | 824,625 | — | — |
| 2000-12-14 | $18.08 | $18.08 | 993,375 | — | — |
| 2000-12-13 | $18.58 | $18.58 | 926,100 | — | — |
| 2000-12-12 | $18.42 | $18.42 | 719,775 | — | — |
| 2000-12-11 | $18.72 | $18.72 | 1,750,950 | — | — |
| 2000-12-08 | $18.61 | $18.61 | 1,539,900 | — | — |
| 2000-12-07 | $18.31 | $18.31 | 2,521,125 | — | — |
| 2000-12-06 | $16.39 | $16.39 | 2,776,275 | — | — |
| 2000-12-05 | $17.19 | $17.19 | 2,314,800 | — | — |
| 2000-12-04 | $18.83 | $18.83 | 2,503,350 | — | — |
| 2000-12-01 | $17.92 | $17.92 | 1,666,350 | — | — |
| 2000-11-30 | $18.17 | $18.17 | 876,825 | — | — |
| 2000-11-29 | $18.31 | $18.31 | 820,125 | — | — |
| 2000-11-28 | $17.47 | $17.47 | 862,875 | — | — |
| 2000-11-27 | $17.75 | $17.75 | 1,062,450 | — | — |
| 2000-11-24 | $17.64 | $17.64 | 203,400 | — | — |
| 2000-11-22 | $17.50 | $17.50 | 605,925 | — | — |
| 2000-11-21 | $17.03 | $17.03 | 2,762,550 | — | — |
| 2000-11-20 | $17.06 | $17.06 | 1,437,975 | — | — |
| 2000-11-17 | $16.94 | $16.94 | 826,650 | — | — |
| 2000-11-16 | $16.64 | $16.64 | 888,075 | — | — |
| 2000-11-15 | $16.78 | $16.78 | 1,076,400 | — | — |
| 2000-11-14 | $17.11 | $17.11 | 2,175,525 | — | — |
| 2000-11-13 | $16.78 | $16.78 | 831,150 | — | — |
| 2000-11-10 | $16.69 | $16.69 | 2,407,275 | — | — |
| 2000-11-09 | $17.61 | $17.61 | 1,888,200 | — | — |
| 2000-11-08 | $17.97 | $17.97 | 1,385,550 | — | — |
| 2000-11-07 | $17.50 | $17.50 | 505,125 | — | — |
| 2000-11-06 | $17.44 | $17.44 | 1,107,675 | — | — |
| 2000-11-03 | $17.31 | $17.31 | 1,307,025 | — | — |
| 2000-11-02 | $17.44 | $17.44 | 2,602,575 | — | — |
| 2000-11-01 | $17.31 | $17.31 | 3,426,750 | — | — |
| 2000-10-31 | $17.44 | $17.44 | 3,190,050 | — | — |
| 2000-10-30 | $16.44 | $16.44 | 791,325 | — | — |
| 2000-10-27 | $16.06 | $16.06 | 1,520,775 | — | — |
| 2000-10-26 | $15.33 | $15.33 | 1,670,400 | — | — |
| 2000-10-25 | $15.67 | $15.67 | 1,406,925 | — | — |
| 2000-10-24 | $16.33 | $16.33 | 1,988,100 | — | — |
| 2000-10-23 | $16.56 | $16.56 | 1,198,350 | — | — |
| 2000-10-20 | $16.44 | $16.44 | 865,350 | — | — |
| 2000-10-19 | $15.94 | $15.94 | 798,300 | — | — |
| 2000-10-18 | $16.25 | $16.25 | 959,400 | — | — |
| 2000-10-17 | $16.00 | $16.00 | 1,626,300 | — | — |
| 2000-10-16 | $16.36 | $16.36 | 1,235,925 | — | — |
| 2000-10-13 | $15.14 | $15.14 | 1,331,775 | — | — |
| 2000-10-12 | $15.03 | $15.03 | 860,850 | — | — |
| 2000-10-11 | $15.64 | $15.64 | 796,050 | — | — |
| 2000-10-10 | $15.67 | $15.67 | 581,400 | — | — |
| 2000-10-09 | $15.61 | $15.61 | 643,725 | — | — |
| 2000-10-06 | $15.36 | $15.36 | 1,098,675 | — | — |
| 2000-10-05 | $15.36 | $15.36 | 1,460,700 | — | — |
| 2000-10-04 | $14.75 | $14.75 | 693,450 | — | — |
| 2000-10-03 | $14.06 | $14.06 | 396,000 | — | — |
| 2000-10-02 | $14.25 | $14.25 | 834,300 | — | — |
| 2000-09-29 | $13.39 | $13.39 | 2,404,575 | — | — |
| 2000-09-28 | $14.06 | $14.06 | 588,150 | — | — |
| 2000-09-27 | $14.44 | $14.44 | 256,725 | — | — |
| 2000-09-26 | $14.50 | $14.50 | 402,075 | — | — |
| 2000-09-25 | $14.56 | $14.56 | 402,750 | — | — |
| 2000-09-22 | $14.33 | $14.33 | 444,825 | — | — |
| 2000-09-21 | $14.19 | $14.19 | 468,675 | — | — |
| 2000-09-20 | $13.83 | $13.83 | 334,125 | — | — |
| 2000-09-19 | $13.67 | $13.67 | 432,900 | — | — |
| 2000-09-18 | $13.72 | $13.72 | 452,475 | — | — |
| 2000-09-15 | $13.72 | $13.72 | 591,300 | — | — |
| 2000-09-14 | $13.69 | $13.69 | 1,208,700 | — | — |
| 2000-09-13 | $14.08 | $14.08 | 374,850 | — | — |
| 2000-09-12 | $14.08 | $14.08 | 405,675 | — | — |
| 2000-09-11 | $14.11 | $14.11 | 338,400 | — | — |
| 2000-09-08 | $13.86 | $13.86 | 201,150 | — | — |
| 2000-09-07 | $14.00 | $14.00 | 451,575 | — | — |
| 2000-09-06 | $14.17 | $14.17 | 1,094,400 | — | — |
| 2000-09-05 | $13.67 | $13.67 | 1,389,825 | — | — |
| 2000-09-01 | $14.33 | $14.33 | 953,550 | — | — |
| 2000-08-31 | $14.22 | $14.22 | 1,209,825 | — | — |
| 2000-08-30 | $14.53 | $14.53 | 301,725 | — | — |
| 2000-08-29 | $14.56 | $14.56 | 755,775 | — | — |
| 2000-08-28 | $14.44 | $14.44 | 576,450 | — | — |
| 2000-08-25 | $14.56 | $14.56 | 1,607,625 | — | — |
| 2000-08-24 | $15.03 | $15.03 | 551,925 | — | — |
| 2000-08-23 | $15.08 | $15.08 | 1,060,200 | — | — |
| 2000-08-22 | $15.39 | $15.39 | 1,711,125 | — | — |
| 2000-08-21 | $14.72 | $14.72 | 461,475 | — | — |
| 2000-08-18 | $14.33 | $14.33 | 420,525 | — | — |
| 2000-08-17 | $14.39 | $14.39 | 1,228,500 | — | — |
| 2000-08-16 | $14.19 | $14.19 | 905,625 | — | — |
| 2000-08-15 | $14.14 | $14.14 | 593,775 | — | — |
| 2000-08-14 | $14.28 | $14.28 | 324,225 | — | — |
| 2000-08-11 | $14.28 | $14.28 | 718,200 | — | — |
| 2000-08-10 | $14.00 | $14.00 | 731,025 | — | — |
| 2000-08-09 | $13.61 | $13.61 | 565,200 | — | — |
| 2000-08-08 | $13.67 | $13.67 | 1,572,300 | — | — |
| 2000-08-07 | $13.72 | $13.72 | 566,325 | — | — |
| 2000-08-04 | $13.61 | $13.61 | 809,775 | — | — |
| 2000-08-03 | $13.06 | $13.06 | 465,075 | — | — |
| 2000-08-02 | $13.31 | $13.31 | 408,375 | — | — |
| 2000-08-01 | $13.00 | $13.00 | 528,750 | — | — |
| 2000-07-31 | $12.69 | $12.69 | 667,800 | — | — |
| 2000-07-28 | $12.75 | $12.75 | 406,575 | — | — |
| 2000-07-27 | $13.00 | $13.00 | 1,701,900 | — | — |
| 2000-07-26 | $13.72 | $13.72 | 423,450 | — | — |
| 2000-07-25 | $13.44 | $13.44 | 502,875 | — | — |
| 2000-07-24 | $13.61 | $13.61 | 536,850 | — | — |
| 2000-07-21 | $13.81 | $13.81 | 345,150 | — | — |
| 2000-07-20 | $13.72 | $13.72 | 500,400 | — | — |
| 2000-07-19 | $13.67 | $13.67 | 364,275 | — | — |
| 2000-07-18 | $13.83 | $13.83 | 165,150 | — | — |
| 2000-07-17 | $13.92 | $13.92 | 353,025 | — | — |
| 2000-07-14 | $14.17 | $14.17 | 688,500 | — | — |
| 2000-07-13 | $13.89 | $13.89 | 615,600 | — | — |
| 2000-07-12 | $13.89 | $13.89 | 582,750 | — | — |
| 2000-07-11 | $14.08 | $14.08 | 1,345,725 | — | — |
| 2000-07-10 | $13.94 | $13.94 | 977,400 | — | — |
| 2000-07-07 | $14.06 | $14.06 | 1,158,750 | — | — |
| 2000-07-06 | $13.00 | $13.00 | 1,388,250 | — | — |
| 2000-07-05 | $13.03 | $13.03 | 400,500 | — | — |
| 2000-07-03 | $12.92 | $12.92 | 225,900 | — | — |
| 2000-06-30 | $13.01 | $13.01 | 1,366,200 | — | — |
| 2000-06-29 | $13.08 | $13.08 | 583,875 | — | — |
| 2000-06-28 | $13.14 | $13.14 | 903,150 | — | — |
| 2000-06-27 | $13.11 | $13.11 | 1,308,375 | — | — |
| 2000-06-26 | $12.97 | $12.97 | 1,822,725 | — | — |
| 2000-06-23 | $12.72 | $12.72 | 1,188,000 | — | — |
| 2000-06-22 | $12.11 | $12.11 | 1,009,800 | — | — |
| 2000-06-21 | $11.83 | $11.83 | 3,034,125 | — | — |
| 2000-06-20 | $11.67 | $11.67 | 1,766,700 | — | — |
| 2000-06-19 | $12.22 | $12.22 | 1,422,900 | — | — |
| 2000-06-16 | $12.56 | $12.56 | 704,250 | — | — |
| 2000-06-15 | $12.86 | $12.86 | 392,625 | — | — |
| 2000-06-14 | $12.64 | $12.64 | 795,825 | — | — |
| 2000-06-13 | $12.47 | $12.47 | 645,975 | — | — |
| 2000-06-12 | $12.47 | $12.47 | 975,825 | — | — |
| 2000-06-09 | $12.78 | $12.78 | 1,481,625 | — | — |
| 2000-06-08 | $13.00 | $13.00 | 414,000 | — | — |
| 2000-06-07 | $12.94 | $12.94 | 944,550 | — | — |
| 2000-06-06 | $12.92 | $12.92 | 911,925 | — | — |
| 2000-06-05 | $12.81 | $12.81 | 972,000 | — | — |
| 2000-06-02 | $13.33 | $13.33 | 1,000,350 | — | — |
| 2000-06-01 | $13.19 | $13.19 | 2,040,075 | — | — |
| 2000-05-31 | $12.67 | $12.67 | 1,422,675 | — | — |
| 2000-05-30 | $13.61 | $13.61 | 944,775 | — | — |
| 2000-05-26 | $13.67 | $13.67 | 386,100 | — | — |
| 2000-05-25 | $13.97 | $13.97 | 2,110,500 | — | — |
| 2000-05-24 | $14.11 | $14.11 | 343,575 | — | — |
| 2000-05-23 | $14.42 | $14.42 | 749,250 | — | — |
| 2000-05-22 | $14.28 | $14.28 | 709,650 | — | — |
| 2000-05-19 | $14.36 | $14.36 | 511,200 | — | — |
| 2000-05-18 | $15.00 | $15.00 | 451,575 | — | — |
| 2000-05-17 | $15.31 | $15.31 | 528,300 | — | — |
| 2000-05-16 | $15.58 | $15.58 | 882,900 | — | — |
| 2000-05-15 | $15.33 | $15.33 | 656,100 | — | — |
| 2000-05-12 | $14.89 | $14.89 | 813,375 | — | — |
| 2000-05-11 | $14.97 | $14.97 | 815,175 | — | — |
| 2000-05-10 | $14.81 | $14.81 | 1,178,325 | — | — |
| 2000-05-09 | $14.67 | $14.67 | 598,950 | — | — |
| 2000-05-08 | $14.64 | $14.64 | 594,225 | — | — |
| 2000-05-05 | $14.92 | $14.92 | 587,700 | — | — |
| 2000-05-04 | $14.39 | $14.39 | 766,575 | — | — |
| 2000-05-03 | $14.56 | $14.56 | 1,162,575 | — | — |
| 2000-05-02 | $14.69 | $14.69 | 495,675 | — | — |
| 2000-05-01 | $15.00 | $15.00 | 1,499,400 | — | — |
| 2000-04-28 | $14.17 | $14.17 | 869,400 | — | — |
| 2000-04-27 | $14.81 | $14.81 | 1,931,400 | — | — |
| 2000-04-26 | $15.19 | $15.19 | 2,231,775 | — | — |
| 2000-04-25 | $14.86 | $14.86 | 5,482,350 | — | — |
| 2000-04-24 | $15.11 | $15.11 | 2,668,275 | — | — |
| 2000-04-20 | $14.17 | $14.17 | 1,588,500 | — | — |
| 2000-04-19 | $13.50 | $13.50 | 1,642,050 | — | — |
| 2000-04-18 | $13.00 | $13.00 | 543,150 | — | — |
| 2000-04-17 | $13.06 | $13.06 | 718,200 | — | — |
| 2000-04-14 | $13.08 | $13.08 | 1,278,225 | — | — |
| 2000-04-13 | $13.53 | $13.53 | 820,800 | — | — |
| 2000-04-12 | $13.89 | $13.89 | 1,296,900 | — | — |
| 2000-04-11 | $13.78 | $13.78 | 720,675 | — | — |
| 2000-04-10 | $13.75 | $13.75 | 1,186,425 | — | — |
| 2000-04-07 | $14.03 | $14.03 | 884,475 | — | — |
| 2000-04-06 | $13.50 | $13.50 | 1,048,950 | — | — |
| 2000-04-05 | $13.36 | $13.36 | 2,616,075 | — | — |
| 2000-04-04 | $13.56 | $13.56 | 3,391,875 | — | — |
| 2000-04-03 | $13.22 | $13.22 | 1,067,175 | — | — |
| 2000-03-31 | $13.19 | $13.19 | 1,707,300 | — | — |
| 2000-03-30 | $12.56 | $12.56 | 1,340,550 | — | — |
| 2000-03-29 | $12.17 | $12.17 | 2,368,350 | — | — |
| 2000-03-28 | $11.50 | $11.50 | 724,050 | — | — |
| 2000-03-27 | $11.56 | $11.56 | 461,925 | — | — |
| 2000-03-24 | $11.67 | $11.67 | 1,396,350 | — | — |
| 2000-03-23 | $12.11 | $12.11 | 670,950 | — | — |
| 2000-03-22 | $12.08 | $12.08 | 756,450 | — | — |
| 2000-03-21 | $12.33 | $12.33 | 1,208,475 | — | — |
| 2000-03-20 | $11.92 | $11.92 | 1,159,425 | — | — |
| 2000-03-17 | $12.36 | $12.36 | 1,728,000 | — | — |
| 2000-03-16 | $12.22 | $12.22 | 2,070,000 | — | — |
| 2000-03-15 | $11.28 | $11.28 | 1,621,125 | — | — |
| 2000-03-14 | $10.14 | $10.14 | 585,000 | — | — |
| 2000-03-13 | $10.44 | $10.44 | 725,625 | — | — |
| 2000-03-10 | $10.39 | $10.39 | 1,850,175 | — | — |
| 2000-03-09 | $9.72 | $9.72 | 1,112,850 | — | — |
| 2000-03-08 | $9.25 | $9.25 | 1,449,450 | — | — |
| 2000-03-07 | $9.78 | $9.78 | 726,300 | — | — |
| 2000-03-06 | $10.06 | $10.06 | 1,000,800 | — | — |
| 2000-03-03 | $9.86 | $9.86 | 1,364,175 | — | — |
| 2000-03-02 | $9.75 | $9.75 | 724,050 | — | — |
| 2000-03-01 | $9.83 | $9.83 | 529,875 | — | — |
| 2000-02-29 | $9.61 | $9.61 | 1,825,650 | — | — |
| 2000-02-28 | $9.47 | $9.47 | 1,010,475 | — | — |
| 2000-02-25 | $9.39 | $9.39 | 1,647,000 | — | — |
| 2000-02-24 | $9.67 | $9.67 | 1,050,975 | — | — |
| 2000-02-23 | $10.22 | $10.22 | 720,000 | — | — |
| 2000-02-22 | $10.25 | $10.25 | 357,975 | — | — |
| 2000-02-18 | $10.28 | $10.28 | 739,125 | — | — |
| 2000-02-17 | $10.44 | $10.44 | 688,275 | — | — |
| 2000-02-16 | $10.56 | $10.56 | 451,350 | — | — |
| 2000-02-15 | $10.72 | $10.72 | 665,550 | — | — |
| 2000-02-14 | $10.83 | $10.83 | 740,925 | — | — |
| 2000-02-11 | $11.00 | $11.00 | 891,675 | — | — |
| 2000-02-10 | $10.97 | $10.97 | 1,346,175 | — | — |
| 2000-02-09 | $11.61 | $11.61 | 550,575 | — | — |
| 2000-02-08 | $11.75 | $11.75 | 752,850 | — | — |
| 2000-02-07 | $11.50 | $11.50 | 711,900 | — | — |
| 2000-02-04 | $11.50 | $11.50 | 549,225 | — | — |
| 2000-02-03 | $11.58 | $11.58 | 697,725 | — | — |
| 2000-02-02 | $11.17 | $11.17 | 513,225 | — | — |
| 2000-02-01 | $11.17 | $11.17 | 594,000 | — | — |
| 2000-01-31 | $11.22 | $11.22 | 682,875 | — | — |
| 2000-01-28 | $11.50 | $11.50 | 543,600 | — | — |
| 2000-01-27 | $11.53 | $11.53 | 849,375 | — | — |
| 2000-01-26 | $11.50 | $11.50 | 662,400 | — | — |
| 2000-01-25 | $11.42 | $11.42 | 1,013,625 | — | — |
| 2000-01-24 | $11.58 | $11.58 | 970,425 | — | — |
| 2000-01-21 | $12.08 | $12.08 | 741,375 | — | — |
| 2000-01-20 | $12.14 | $12.14 | 2,346,750 | — | — |
| 2000-01-19 | $11.92 | $11.92 | 1,232,100 | — | — |
| 2000-01-18 | $11.56 | $11.56 | 311,625 | — | — |
| 2000-01-14 | $11.64 | $11.64 | 496,800 | — | — |
| 2000-01-13 | $11.56 | $11.56 | 729,900 | — | — |
| 2000-01-12 | $11.11 | $11.11 | 615,150 | — | — |
| 2000-01-11 | $11.03 | $11.03 | 480,825 | — | — |
| 2000-01-10 | $11.14 | $11.14 | 464,850 | — | — |
| 2000-01-07 | $10.86 | $10.86 | 620,550 | — | — |
| 2000-01-06 | $11.00 | $11.00 | 1,498,500 | — | — |
| 2000-01-05 | $10.81 | $10.81 | 975,825 | — | — |
| 2000-01-04 | $10.31 | $10.31 | 420,975 | — | — |
| 2000-01-03 | $10.44 | $10.44 | 704,025 | — | — |