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
- 1997-01-22 to 2026-09-03
- 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 | $16.88 | $16.88 | 9,600 | — | — |
| 2000-12-28 | $16.56 | $16.56 | 9,460 | — | — |
| 2000-12-27 | $17.19 | $17.19 | 5,600 | — | — |
| 2000-12-26 | $18.75 | $18.75 | 11,340 | — | — |
| 2000-12-22 | $17.19 | $17.19 | 7,340 | — | — |
| 2000-12-21 | $17.81 | $17.81 | 3,120 | — | — |
| 2000-12-20 | $16.88 | $16.88 | 14,580 | — | — |
| 2000-12-19 | $17.50 | $17.50 | 4,600 | — | — |
| 2000-12-18 | $19.06 | $19.06 | 5,200 | — | — |
| 2000-12-15 | $20.63 | $20.63 | 1,380 | — | — |
| 2000-12-14 | $20.94 | $20.94 | 1,760 | — | — |
| 2000-12-13 | $20.94 | $20.94 | 10,720 | — | — |
| 2000-12-12 | $20.94 | $20.94 | 3,240 | — | — |
| 2000-12-11 | $19.69 | $19.69 | 9,540 | — | — |
| 2000-12-08 | $20.00 | $20.00 | 860 | — | — |
| 2000-12-07 | $19.84 | $19.84 | 700 | — | — |
| 2000-12-06 | $20.00 | $20.00 | 2,540 | — | — |
| 2000-12-05 | $19.06 | $19.06 | 4,280 | — | — |
| 2000-12-04 | $16.25 | $16.25 | 7,780 | — | — |
| 2000-12-01 | $15.31 | $15.31 | 5,780 | — | — |
| 2000-11-30 | $15.00 | $15.00 | 13,480 | — | — |
| 2000-11-29 | $15.00 | $15.00 | 6,780 | — | — |
| 2000-11-28 | $16.25 | $16.25 | 29,420 | — | — |
| 2000-11-27 | $18.75 | $18.75 | 8,100 | — | — |
| 2000-11-24 | $19.69 | $19.69 | 6,600 | — | — |
| 2000-11-22 | $19.69 | $19.69 | 3,900 | — | — |
| 2000-11-21 | $22.50 | $22.50 | 1,700 | — | — |
| 2000-11-20 | $22.81 | $22.81 | 5,680 | — | — |
| 2000-11-17 | $23.75 | $23.75 | 0 | — | — |
| 2000-11-16 | $23.75 | $23.75 | 1,360 | — | — |
| 2000-11-15 | $25.00 | $25.00 | 2,220 | — | — |
| 2000-11-14 | $26.88 | $26.88 | 3,460 | — | — |
| 2000-11-13 | $26.88 | $26.88 | 3,220 | — | — |
| 2000-11-10 | $25.63 | $25.63 | 1,620 | — | — |
| 2000-11-09 | $26.25 | $26.25 | 2,300 | — | — |
| 2000-11-08 | $25.00 | $25.00 | 11,760 | — | — |
| 2000-11-07 | $27.19 | $27.19 | 2,940 | — | — |
| 2000-11-06 | $27.50 | $27.50 | 3,840 | — | — |
| 2000-11-03 | $25.00 | $25.00 | 20 | — | — |
| 2000-11-02 | $23.75 | $23.75 | 6,360 | — | — |
| 2000-11-01 | $22.50 | $22.50 | 2,980 | — | — |
| 2000-10-31 | $22.81 | $22.81 | 3,740 | — | — |
| 2000-10-30 | $23.44 | $23.44 | 2,620 | — | — |
| 2000-10-27 | $23.13 | $23.13 | 1,520 | — | — |
| 2000-10-26 | $21.25 | $21.25 | 3,900 | — | — |
| 2000-10-25 | $20.94 | $20.94 | 1,620 | — | — |
| 2000-10-24 | $22.81 | $22.81 | 1,220 | — | — |
| 2000-10-23 | $22.81 | $22.81 | 6,600 | — | — |
| 2000-10-20 | $23.13 | $23.13 | 3,320 | — | — |
| 2000-10-19 | $25.63 | $25.63 | 6,880 | — | — |
| 2000-10-18 | $20.63 | $20.63 | 20,880 | — | — |
| 2000-10-17 | $23.13 | $23.13 | 6,800 | — | — |
| 2000-10-16 | $23.13 | $23.13 | 12,860 | — | — |
| 2000-10-13 | $23.44 | $23.44 | 8,340 | — | — |
| 2000-10-12 | $18.75 | $18.75 | 11,040 | — | — |
| 2000-10-11 | $22.50 | $22.50 | 14,520 | — | — |
| 2000-10-10 | $22.50 | $22.50 | 13,640 | — | — |
| 2000-10-09 | $26.56 | $26.56 | 860 | — | — |
| 2000-10-06 | $26.56 | $26.56 | 3,620 | — | — |
| 2000-10-05 | $26.56 | $26.56 | 1,420 | — | — |
| 2000-10-04 | $28.75 | $28.75 | 2,060 | — | — |
| 2000-10-03 | $26.25 | $26.25 | 7,980 | — | — |
| 2000-10-02 | $27.50 | $27.50 | 4,600 | — | — |
| 2000-09-29 | $29.38 | $29.38 | 2,260 | — | — |
| 2000-09-28 | $29.06 | $29.06 | 4,200 | — | — |
| 2000-09-27 | $28.75 | $28.75 | 6,860 | — | — |
| 2000-09-26 | $29.69 | $29.69 | 8,420 | — | — |
| 2000-09-25 | $29.69 | $29.69 | 5,640 | — | — |
| 2000-09-22 | $30.00 | $30.00 | 10,260 | — | — |
| 2000-09-21 | $30.00 | $30.00 | 3,460 | — | — |
| 2000-09-20 | $28.75 | $28.75 | 4,540 | — | — |
| 2000-09-19 | $29.38 | $29.38 | 5,820 | — | — |
| 2000-09-18 | $28.44 | $28.44 | 11,620 | — | — |
| 2000-09-15 | $26.88 | $26.88 | 3,320 | — | — |
| 2000-09-14 | $28.13 | $28.13 | 11,180 | — | — |
| 2000-09-13 | $28.13 | $28.13 | 9,940 | — | — |
| 2000-09-12 | $29.06 | $29.06 | 13,700 | — | — |
| 2000-09-11 | $31.88 | $31.87 | 17,800 | — | — |
| 2000-09-08 | $32.50 | $32.50 | 21,560 | — | — |
| 2000-09-07 | $32.81 | $32.81 | 45,480 | — | — |
| 2000-09-06 | $28.75 | $28.75 | 17,140 | — | — |
| 2000-09-05 | $27.19 | $27.19 | 8,480 | — | — |
| 2000-09-01 | $27.19 | $27.19 | 5,440 | — | — |
| 2000-08-31 | $28.44 | $28.44 | 10,180 | — | — |
| 2000-08-30 | $27.50 | $27.50 | 18,860 | — | — |
| 2000-08-29 | $27.19 | $27.19 | 121,440 | — | — |
| 2000-08-28 | $21.88 | $21.87 | 1,640 | — | — |
| 2000-08-25 | $20.63 | $20.63 | 120 | — | — |
| 2000-08-24 | $21.56 | $21.56 | 660 | — | — |
| 2000-08-23 | $21.25 | $21.25 | 6,480 | — | — |
| 2000-08-22 | $23.13 | $23.13 | 5,960 | — | — |
| 2000-08-21 | $21.88 | $21.87 | 2,420 | — | — |
| 2000-08-18 | $20.31 | $20.31 | 2,600 | — | — |
| 2000-08-17 | $20.00 | $20.00 | 2,980 | — | — |
| 2000-08-16 | $21.25 | $21.25 | 500 | — | — |
| 2000-08-15 | $19.69 | $19.69 | 9,580 | — | — |
| 2000-08-14 | $20.31 | $20.31 | 7,220 | — | — |
| 2000-08-11 | $22.50 | $22.50 | 840 | — | — |
| 2000-08-10 | $22.50 | $22.50 | 960 | — | — |
| 2000-08-09 | $22.50 | $22.50 | 460 | — | — |
| 2000-08-08 | $22.50 | $22.50 | 560 | — | — |
| 2000-08-07 | $22.50 | $22.50 | 2,280 | — | — |
| 2000-08-04 | $23.44 | $23.44 | 680 | — | — |
| 2000-08-03 | $24.06 | $24.06 | 4,060 | — | — |
| 2000-08-02 | $23.75 | $23.75 | 10,000 | — | — |
| 2000-08-01 | $21.88 | $21.87 | 3,440 | — | — |
| 2000-07-31 | $23.13 | $23.13 | 2,760 | — | — |
| 2000-07-28 | $24.69 | $24.69 | 2,980 | — | — |
| 2000-07-27 | $25.00 | $25.00 | 8,100 | — | — |
| 2000-07-26 | $24.69 | $24.69 | 3,160 | — | — |
| 2000-07-25 | $25.00 | $25.00 | 3,780 | — | — |
| 2000-07-24 | $24.69 | $24.69 | 8,780 | — | — |
| 2000-07-21 | $25.00 | $25.00 | 8,440 | — | — |
| 2000-07-20 | $25.16 | $25.16 | 11,280 | — | — |
| 2000-07-19 | $24.38 | $24.38 | 8,980 | — | — |
| 2000-07-18 | $24.38 | $24.38 | 11,760 | — | — |
| 2000-07-17 | $26.25 | $26.25 | 10,380 | — | — |
| 2000-07-14 | $25.00 | $25.00 | 3,740 | — | — |
| 2000-07-13 | $23.75 | $23.75 | 8,100 | — | — |
| 2000-07-12 | $24.38 | $24.38 | 13,620 | — | — |
| 2000-07-11 | $23.75 | $23.75 | 4,220 | — | — |
| 2000-07-10 | $24.69 | $24.69 | 2,780 | — | — |
| 2000-07-07 | $26.25 | $26.25 | 5,200 | — | — |
| 2000-07-06 | $24.06 | $24.06 | 4,980 | — | — |
| 2000-07-05 | $26.25 | $26.25 | 18,080 | — | — |
| 2000-07-03 | $27.50 | $27.50 | 16,380 | — | — |
| 2000-06-30 | $24.84 | $24.84 | 18,580 | — | — |
| 2000-06-29 | $25.00 | $25.00 | 28,100 | — | — |
| 2000-06-28 | $21.88 | $21.87 | 20,660 | — | — |
| 2000-06-27 | $20.00 | $20.00 | 8,960 | — | — |
| 2000-06-26 | $19.38 | $19.38 | 10,600 | — | — |
| 2000-06-23 | $20.00 | $20.00 | 2,960 | — | — |
| 2000-06-22 | $20.00 | $20.00 | 8,860 | — | — |
| 2000-06-21 | $19.38 | $19.38 | 8,660 | — | — |
| 2000-06-20 | $20.31 | $20.31 | 3,740 | — | — |
| 2000-06-19 | $21.25 | $21.25 | 7,680 | — | — |
| 2000-06-16 | $20.63 | $20.63 | 4,340 | — | — |
| 2000-06-15 | $22.34 | $22.34 | 38,000 | — | — |
| 2000-06-14 | $22.50 | $22.50 | 27,340 | — | — |
| 2000-06-13 | $21.25 | $21.25 | 13,120 | — | — |
| 2000-06-12 | $20.00 | $20.00 | 3,520 | — | — |
| 2000-06-09 | $19.38 | $19.38 | 440 | — | — |
| 2000-06-08 | $20.00 | $20.00 | 3,860 | — | — |
| 2000-06-07 | $18.75 | $18.75 | 5,840 | — | — |
| 2000-06-06 | $20.00 | $20.00 | 8,000 | — | — |
| 2000-06-05 | $20.00 | $20.00 | 4,560 | — | — |
| 2000-06-02 | $18.75 | $18.75 | 1,320 | — | — |
| 2000-06-01 | $20.63 | $20.63 | 10,180 | — | — |
| 2000-05-31 | $18.75 | $18.75 | 7,840 | — | — |
| 2000-05-30 | $20.00 | $20.00 | 1,860 | — | — |
| 2000-05-26 | $18.44 | $18.44 | 2,500 | — | — |
| 2000-05-25 | $21.25 | $21.25 | 6,020 | — | — |
| 2000-05-24 | $20.00 | $20.00 | 14,080 | — | — |
| 2000-05-23 | $17.81 | $17.81 | 13,280 | — | — |
| 2000-05-22 | $18.13 | $18.13 | 9,980 | — | — |
| 2000-05-19 | $19.38 | $19.38 | 520 | — | — |
| 2000-05-18 | $21.25 | $21.25 | 14,320 | — | — |
| 2000-05-17 | $20.94 | $20.94 | 10,760 | — | — |
| 2000-05-16 | $20.00 | $20.00 | 12,280 | — | — |
| 2000-05-15 | $20.00 | $20.00 | 12,480 | — | — |
| 2000-05-12 | $20.78 | $20.78 | 18,900 | — | — |
| 2000-05-11 | $18.13 | $18.13 | 10,900 | — | — |
| 2000-05-10 | $16.88 | $16.88 | 10,880 | — | — |
| 2000-05-09 | $20.63 | $20.63 | 14,600 | — | — |
| 2000-05-08 | $20.00 | $20.00 | 18,420 | — | — |
| 2000-05-05 | $20.31 | $20.31 | 17,960 | — | — |
| 2000-05-04 | $18.75 | $18.75 | 4,260 | — | — |
| 2000-05-03 | $17.81 | $17.81 | 7,980 | — | — |
| 2000-05-02 | $19.69 | $19.69 | 7,560 | — | — |
| 2000-05-01 | $18.59 | $18.59 | 6,560 | — | — |
| 2000-04-28 | $16.25 | $16.25 | 4,240 | — | — |
| 2000-04-27 | $18.13 | $18.13 | 10,420 | — | — |
| 2000-04-26 | $15.00 | $15.00 | 5,800 | — | — |
| 2000-04-25 | $16.56 | $16.56 | 4,380 | — | — |
| 2000-04-24 | $15.00 | $15.00 | 3,380 | — | — |
| 2000-04-20 | $15.94 | $15.94 | 5,940 | — | — |
| 2000-04-19 | $16.88 | $16.88 | 3,140 | — | — |
| 2000-04-18 | $16.88 | $16.88 | 15,760 | — | — |
| 2000-04-17 | $15.00 | $15.00 | 34,180 | — | — |
| 2000-04-14 | $15.00 | $15.00 | 18,120 | — | — |
| 2000-04-13 | $17.50 | $17.50 | 17,140 | — | — |
| 2000-04-12 | $16.56 | $16.56 | 9,780 | — | — |
| 2000-04-11 | $18.44 | $18.44 | 6,340 | — | — |
| 2000-04-10 | $19.06 | $19.06 | 21,500 | — | — |
| 2000-04-07 | $17.66 | $17.66 | 11,700 | — | — |
| 2000-04-06 | $19.84 | $19.84 | 17,920 | — | — |
| 2000-04-05 | $17.81 | $17.81 | 10,140 | — | — |
| 2000-04-04 | $17.81 | $17.81 | 29,360 | — | — |
| 2000-04-03 | $17.50 | $17.50 | 10,020 | — | — |
| 2000-03-31 | $21.25 | $21.25 | 11,480 | — | — |
| 2000-03-30 | $19.38 | $19.38 | 6,180 | — | — |
| 2000-03-29 | $21.88 | $21.87 | 13,800 | — | — |
| 2000-03-28 | $19.38 | $19.38 | 7,600 | — | — |
| 2000-03-27 | $21.88 | $21.87 | 12,200 | — | — |
| 2000-03-24 | $21.41 | $21.41 | 9,000 | — | — |
| 2000-03-23 | $21.88 | $21.87 | 5,560 | — | — |
| 2000-03-22 | $22.50 | $22.50 | 18,680 | — | — |
| 2000-03-21 | $18.44 | $18.44 | 24,800 | — | — |
| 2000-03-20 | $21.88 | $21.87 | 17,120 | — | — |
| 2000-03-17 | $24.69 | $24.69 | 22,200 | — | — |
| 2000-03-16 | $23.75 | $23.75 | 11,940 | — | — |
| 2000-03-15 | $23.44 | $23.44 | 14,620 | — | — |
| 2000-03-14 | $23.75 | $23.75 | 33,560 | — | — |
| 2000-03-13 | $26.25 | $26.25 | 51,580 | — | — |
| 2000-03-10 | $27.50 | $27.50 | 34,460 | — | — |
| 2000-03-09 | $29.38 | $29.38 | 24,100 | — | — |
| 2000-03-08 | $30.00 | $30.00 | 28,600 | — | — |
| 2000-03-07 | $26.25 | $26.25 | 46,100 | — | — |
| 2000-03-06 | $31.56 | $31.56 | 36,800 | — | — |
| 2000-03-03 | $35.00 | $35.00 | 28,120 | — | — |
| 2000-03-02 | $32.66 | $32.66 | 32,040 | — | — |
| 2000-03-01 | $36.88 | $36.88 | 37,900 | — | — |
| 2000-02-29 | $39.38 | $39.38 | 127,480 | — | — |
| 2000-02-28 | $29.53 | $29.53 | 91,500 | — | — |
| 2000-02-25 | $24.38 | $24.38 | 53,040 | — | — |
| 2000-02-24 | $24.06 | $24.06 | 9,640 | — | — |
| 2000-02-23 | $23.44 | $23.44 | 14,460 | — | — |
| 2000-02-22 | $23.75 | $23.75 | 14,520 | — | — |
| 2000-02-18 | $24.22 | $24.22 | 13,380 | — | — |
| 2000-02-17 | $25.00 | $25.00 | 36,620 | — | — |
| 2000-02-16 | $24.69 | $24.69 | 41,340 | — | — |
| 2000-02-15 | $24.38 | $24.38 | 53,280 | — | — |
| 2000-02-14 | $24.06 | $24.06 | 69,280 | — | — |
| 2000-02-11 | $20.63 | $20.63 | 53,500 | — | — |
| 2000-02-10 | $17.19 | $17.19 | 25,680 | — | — |
| 2000-02-09 | $17.66 | $17.66 | 3,640 | — | — |
| 2000-02-08 | $18.75 | $18.75 | 16,720 | — | — |
| 2000-02-07 | $18.44 | $18.44 | 15,380 | — | — |
| 2000-02-04 | $15.63 | $15.63 | 26,360 | — | — |
| 2000-02-03 | $17.19 | $17.19 | 50,000 | — | — |
| 2000-02-02 | $15.00 | $15.00 | 1,580 | — | — |
| 2000-02-01 | $13.75 | $13.75 | 1,480 | — | — |
| 2000-01-31 | $14.38 | $14.37 | 400 | — | — |
| 2000-01-28 | $13.75 | $13.75 | 3,620 | — | — |
| 2000-01-27 | $14.69 | $14.69 | 4,460 | — | — |
| 2000-01-26 | $15.00 | $15.00 | 2,940 | — | — |
| 2000-01-25 | $16.25 | $16.25 | 1,980 | — | — |
| 2000-01-24 | $16.88 | $16.88 | 4,440 | — | — |
| 2000-01-21 | $15.00 | $15.00 | 1,960 | — | — |
| 2000-01-20 | $15.00 | $15.00 | 12,220 | — | — |
| 2000-01-19 | $14.38 | $14.37 | 240 | — | — |
| 2000-01-18 | $12.50 | $12.50 | 860 | — | — |
| 2000-01-14 | $13.13 | $13.12 | 1,120 | — | — |
| 2000-01-13 | $13.75 | $13.75 | 1,980 | — | — |
| 2000-01-12 | $14.38 | $14.37 | 440 | — | — |
| 2000-01-11 | $14.38 | $14.37 | 6,100 | — | — |
| 2000-01-10 | $15.00 | $15.00 | 11,300 | — | — |
| 2000-01-07 | $13.44 | $13.44 | 3,020 | — | — |
| 2000-01-06 | $13.13 | $13.12 | 400 | — | — |
| 2000-01-05 | $13.13 | $13.12 | 740 | — | — |
| 2000-01-04 | $13.75 | $13.75 | 13,500 | — | — |
| 2000-01-03 | $12.50 | $12.50 | 12,340 | — | — |