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
- 1994-04-08 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 | $14.67 | $15.95 | 6,050 | — | — |
| 2000-12-28 | $14.05 | $15.28 | 3,509 | — | — |
| 2000-12-27 | $14.05 | $15.28 | 4,840 | — | — |
| 2000-12-26 | $13.84 | $15.05 | 2,904 | — | — |
| 2000-12-22 | $14.05 | $15.28 | 121 | — | — |
| 2000-12-21 | $13.64 | $14.83 | 6,292 | — | — |
| 2000-12-20 | $13.53 | $14.72 | 8,228 | — | — |
| 2000-12-19 | $13.43 | $14.61 | 1,573 | — | — |
| 2000-12-18 | $13.43 | $14.61 | 242 | — | — |
| 2000-12-15 | $13.64 | $14.83 | 1,452 | — | — |
| 2000-12-14 | $13.64 | $14.83 | 6,171 | — | — |
| 2000-12-13 | $13.22 | $14.38 | 1,089 | — | — |
| 2000-12-12 | $13.22 | $14.14 | 1,452 | — | — |
| 2000-12-11 | $12.69 | $13.57 | 13,794 | — | — |
| 2000-12-08 | $12.60 | $13.48 | 1,573 | — | — |
| 2000-12-07 | $13.22 | $14.14 | 1,331 | — | — |
| 2000-12-06 | $13.43 | $14.36 | 5,082 | — | — |
| 2000-12-05 | $12.60 | $13.48 | 12,221 | — | — |
| 2000-12-04 | $12.29 | $13.14 | 1,694 | — | — |
| 2000-12-01 | $11.67 | $12.48 | 3,630 | — | — |
| 2000-11-30 | $12.19 | $13.03 | 6,050 | — | — |
| 2000-11-29 | $12.19 | $13.03 | 11,858 | — | — |
| 2000-11-28 | $11.88 | $12.70 | 1,452 | — | — |
| 2000-11-27 | $11.78 | $12.59 | 726 | — | — |
| 2000-11-24 | $11.98 | $12.81 | 0 | — | — |
| 2000-11-22 | $11.98 | $12.81 | 2,057 | — | — |
| 2000-11-21 | $11.57 | $12.37 | 1,331 | — | — |
| 2000-11-20 | $12.19 | $13.03 | 0 | — | — |
| 2000-11-17 | $12.19 | $13.03 | 0 | — | — |
| 2000-11-16 | $12.19 | $13.03 | 484 | — | — |
| 2000-11-15 | $12.09 | $12.92 | 726 | — | — |
| 2000-11-14 | $12.50 | $13.36 | 0 | — | — |
| 2000-11-13 | $12.50 | $13.36 | 5,566 | — | — |
| 2000-11-10 | $12.40 | $13.25 | 1,331 | — | — |
| 2000-11-09 | $12.50 | $13.36 | 0 | — | — |
| 2000-11-08 | $12.50 | $13.36 | 605 | — | — |
| 2000-11-07 | $12.60 | $13.48 | 0 | — | — |
| 2000-11-06 | $12.60 | $13.48 | 726 | — | — |
| 2000-11-03 | $12.19 | $13.03 | 0 | — | — |
| 2000-11-02 | $12.19 | $13.03 | 2,420 | — | — |
| 2000-11-01 | $12.19 | $13.03 | 3,630 | — | — |
| 2000-10-31 | $12.50 | $13.36 | 7,139 | — | — |
| 2000-10-30 | $12.40 | $13.25 | 0 | — | — |
| 2000-10-27 | $12.40 | $13.25 | 0 | — | — |
| 2000-10-26 | $12.40 | $13.25 | 4,235 | — | — |
| 2000-10-25 | $12.09 | $12.92 | 484 | — | — |
| 2000-10-24 | $12.40 | $13.25 | 1,936 | — | — |
| 2000-10-23 | $12.09 | $12.92 | 6,050 | — | — |
| 2000-10-20 | $12.19 | $13.03 | 1,089 | — | — |
| 2000-10-19 | $11.98 | $12.81 | 2,299 | — | — |
| 2000-10-18 | $12.09 | $12.92 | 1,936 | — | — |
| 2000-10-17 | $11.98 | $12.81 | 3,388 | — | — |
| 2000-10-16 | $11.83 | $12.65 | 1,210 | — | — |
| 2000-10-13 | $11.67 | $12.48 | 4,961 | — | — |
| 2000-10-12 | $12.19 | $13.03 | 1,331 | — | — |
| 2000-10-11 | $12.60 | $13.48 | 968 | — | — |
| 2000-10-10 | $12.81 | $13.70 | 968 | — | — |
| 2000-10-09 | $12.81 | $13.70 | 484 | — | — |
| 2000-10-06 | $12.81 | $13.70 | 0 | — | — |
| 2000-10-05 | $12.81 | $13.70 | 3,630 | — | — |
| 2000-10-04 | $13.12 | $14.03 | 0 | — | — |
| 2000-10-03 | $13.12 | $14.03 | 726 | — | — |
| 2000-10-02 | $13.53 | $14.47 | 2,420 | — | — |
| 2000-09-29 | $13.22 | $14.14 | 26,499 | — | — |
| 2000-09-28 | $12.91 | $13.81 | 363 | — | — |
| 2000-09-27 | $12.91 | $13.81 | 2,057 | — | — |
| 2000-09-26 | $12.50 | $13.36 | 0 | — | — |
| 2000-09-25 | $12.50 | $13.36 | 0 | — | — |
| 2000-09-22 | $12.50 | $13.36 | 2,783 | — | — |
| 2000-09-21 | $12.40 | $13.25 | 0 | — | — |
| 2000-09-20 | $12.40 | $13.25 | 484 | — | — |
| 2000-09-19 | $12.91 | $13.81 | 1,331 | — | — |
| 2000-09-18 | $12.81 | $13.70 | 2,783 | — | — |
| 2000-09-15 | $12.91 | $13.81 | 0 | — | — |
| 2000-09-14 | $12.91 | $13.81 | 726 | — | — |
| 2000-09-13 | $12.91 | $13.81 | 2,662 | — | — |
| 2000-09-12 | $13.12 | $14.03 | 13,552 | — | — |
| 2000-09-11 | $12.91 | $13.81 | 8,107 | — | — |
| 2000-09-08 | $12.91 | $13.81 | 242 | — | — |
| 2000-09-07 | $13.22 | $14.14 | 0 | — | — |
| 2000-09-06 | $13.22 | $14.14 | 4,840 | — | — |
| 2000-09-05 | $12.81 | $13.70 | 726 | — | — |
| 2000-09-01 | $12.86 | $13.75 | 1,815 | — | — |
| 2000-08-31 | $12.81 | $13.70 | 121 | — | — |
| 2000-08-30 | $12.96 | $13.86 | 0 | — | — |
| 2000-08-29 | $12.96 | $13.86 | 0 | — | — |
| 2000-08-28 | $12.96 | $13.86 | 0 | — | — |
| 2000-08-25 | $12.96 | $13.86 | 0 | — | — |
| 2000-08-24 | $12.96 | $13.86 | 5,324 | — | — |
| 2000-08-23 | $12.81 | $13.70 | 605 | — | — |
| 2000-08-22 | $12.91 | $13.81 | 0 | — | — |
| 2000-08-21 | $12.91 | $13.81 | 9,438 | — | — |
| 2000-08-18 | $12.65 | $13.53 | 7,260 | — | — |
| 2000-08-17 | $12.60 | $13.48 | 4,477 | — | — |
| 2000-08-16 | $12.71 | $13.59 | 484 | — | — |
| 2000-08-15 | $13.02 | $13.92 | 1,331 | — | — |
| 2000-08-14 | $12.71 | $13.59 | 1,573 | — | — |
| 2000-08-11 | $12.71 | $13.59 | 3,993 | — | — |
| 2000-08-10 | $13.22 | $14.14 | 363 | — | — |
| 2000-08-09 | $13.22 | $14.14 | 2,662 | — | — |
| 2000-08-08 | $13.69 | $14.63 | 2,662 | — | — |
| 2000-08-07 | $13.74 | $14.69 | 0 | — | — |
| 2000-08-04 | $13.74 | $14.69 | 0 | — | — |
| 2000-08-03 | $13.74 | $14.69 | 0 | — | — |
| 2000-08-02 | $13.74 | $14.69 | 3,872 | — | — |
| 2000-08-01 | $13.74 | $14.69 | 3,146 | — | — |
| 2000-07-31 | $13.12 | $14.03 | 0 | — | — |
| 2000-07-28 | $13.12 | $14.03 | 0 | — | — |
| 2000-07-27 | $13.12 | $14.03 | 0 | — | — |
| 2000-07-26 | $13.12 | $14.03 | 0 | — | — |
| 2000-07-25 | $13.12 | $14.03 | 484 | — | — |
| 2000-07-24 | $13.12 | $14.03 | 0 | — | — |
| 2000-07-21 | $13.12 | $14.03 | 0 | — | — |
| 2000-07-20 | $13.12 | $14.03 | 2,662 | — | — |
| 2000-07-19 | $13.33 | $14.25 | 3,630 | — | — |
| 2000-07-18 | $13.22 | $14.14 | 2,904 | — | — |
| 2000-07-17 | $12.91 | $13.81 | 0 | — | — |
| 2000-07-14 | $12.91 | $13.81 | 0 | — | — |
| 2000-07-13 | $12.91 | $13.81 | 2,904 | — | — |
| 2000-07-12 | $12.91 | $13.81 | 484 | — | — |
| 2000-07-11 | $13.22 | $14.14 | 9,922 | — | — |
| 2000-07-10 | $13.48 | $14.41 | 3,630 | — | — |
| 2000-07-07 | $13.22 | $14.14 | 6,413 | — | — |
| 2000-07-06 | $13.22 | $14.14 | 5,082 | — | — |
| 2000-07-05 | $13.02 | $13.92 | 0 | — | — |
| 2000-07-03 | $13.02 | $13.92 | 242 | — | — |
| 2000-06-30 | $12.60 | $13.48 | 968 | — | — |
| 2000-06-29 | $12.50 | $13.36 | 847 | — | — |
| 2000-06-28 | $12.60 | $13.48 | 7,018 | — | — |
| 2000-06-27 | $12.81 | $13.70 | 484 | — | — |
| 2000-06-26 | $12.40 | $13.25 | 9,196 | — | — |
| 2000-06-23 | $13.64 | $14.58 | 1,331 | — | — |
| 2000-06-22 | $13.33 | $14.25 | 2,420 | — | — |
| 2000-06-21 | $13.64 | $14.58 | 2,420 | — | — |
| 2000-06-20 | $13.22 | $14.14 | 847 | — | — |
| 2000-06-19 | $13.64 | $14.58 | 0 | — | — |
| 2000-06-16 | $13.64 | $14.58 | 13,068 | — | — |
| 2000-06-15 | $13.64 | $14.58 | 242 | — | — |
| 2000-06-14 | $13.64 | $14.58 | 0 | — | — |
| 2000-06-13 | $13.64 | $14.58 | 484 | — | — |
| 2000-06-12 | $14.05 | $15.02 | 1,573 | — | — |
| 2000-06-09 | $14.05 | $15.02 | 5,808 | — | — |
| 2000-06-08 | $14.46 | $15.46 | 484 | — | — |
| 2000-06-07 | $14.46 | $15.46 | 363 | — | — |
| 2000-06-06 | $14.26 | $15.24 | 6,655 | — | — |
| 2000-06-05 | $14.67 | $15.68 | 5,687 | — | — |
| 2000-06-02 | $14.88 | $15.91 | 0 | — | — |
| 2000-06-01 | $14.88 | $15.91 | 0 | — | — |
| 2000-05-31 | $14.88 | $15.91 | 0 | — | — |
| 2000-05-30 | $14.88 | $15.91 | 7,018 | — | — |
| 2000-05-26 | $15.08 | $16.13 | 0 | — | — |
| 2000-05-25 | $15.08 | $16.13 | 0 | — | — |
| 2000-05-24 | $15.08 | $16.13 | 484 | — | — |
| 2000-05-23 | $15.39 | $16.46 | 0 | — | — |
| 2000-05-22 | $15.39 | $16.46 | 3,146 | — | — |
| 2000-05-19 | $15.08 | $16.13 | 0 | — | — |
| 2000-05-18 | $15.08 | $16.13 | 5,929 | — | — |
| 2000-05-17 | $15.08 | $16.13 | 2,178 | — | — |
| 2000-05-16 | $15.29 | $16.35 | 484 | — | — |
| 2000-05-15 | $15.29 | $16.35 | 605 | — | — |
| 2000-05-12 | $15.70 | $16.79 | 0 | — | — |
| 2000-05-11 | $15.70 | $16.79 | 726 | — | — |
| 2000-05-10 | $15.70 | $16.79 | 0 | — | — |
| 2000-05-09 | $15.70 | $16.79 | 3,509 | — | — |
| 2000-05-08 | $15.50 | $16.57 | 1,089 | — | — |
| 2000-05-05 | $15.39 | $16.46 | 3,630 | — | — |
| 2000-05-04 | $15.81 | $16.90 | 1,815 | — | — |
| 2000-05-03 | $15.70 | $16.79 | 605 | — | — |
| 2000-05-02 | $15.81 | $16.90 | 14,036 | — | — |
| 2000-05-01 | $15.70 | $16.79 | 968 | — | — |
| 2000-04-28 | $15.70 | $16.79 | 0 | — | — |
| 2000-04-27 | $15.70 | $16.79 | 0 | — | — |
| 2000-04-26 | $15.70 | $16.79 | 363 | — | — |
| 2000-04-25 | $15.70 | $16.79 | 4,235 | — | — |
| 2000-04-24 | $15.91 | $17.01 | 2,904 | — | — |
| 2000-04-20 | $15.50 | $16.57 | 968 | — | — |
| 2000-04-19 | $15.08 | $16.13 | 2,904 | — | — |
| 2000-04-18 | $15.08 | $16.13 | 0 | — | — |
| 2000-04-17 | $15.08 | $16.13 | 1,089 | — | — |
| 2000-04-14 | $15.60 | $16.68 | 1,210 | — | — |
| 2000-04-13 | $15.60 | $16.68 | 3,267 | — | — |
| 2000-04-12 | $15.50 | $16.57 | 484 | — | — |
| 2000-04-11 | $15.60 | $16.68 | 1,452 | — | — |
| 2000-04-10 | $15.70 | $16.79 | 726 | — | — |
| 2000-04-07 | $15.70 | $16.79 | 5,687 | — | — |
| 2000-04-06 | $15.81 | $16.90 | 22,143 | — | — |
| 2000-04-05 | $15.70 | $16.79 | 3,267 | — | — |
| 2000-04-04 | $15.70 | $16.79 | 3,388 | — | — |
| 2000-04-03 | $15.81 | $16.90 | 16,456 | — | — |
| 2000-03-31 | $15.70 | $16.79 | 4,840 | — | — |
| 2000-03-30 | $15.70 | $16.79 | 7,381 | — | — |
| 2000-03-29 | $15.50 | $16.57 | 0 | — | — |
| 2000-03-28 | $15.50 | $16.57 | 363 | — | — |
| 2000-03-27 | $15.39 | $16.46 | 4,598 | — | — |
| 2000-03-24 | $15.24 | $16.29 | 3,388 | — | — |
| 2000-03-23 | $15.50 | $16.57 | 5,203 | — | — |
| 2000-03-22 | $14.88 | $15.91 | 3,993 | — | — |
| 2000-03-21 | $14.88 | $15.91 | 9,317 | — | — |
| 2000-03-20 | $14.67 | $15.68 | 0 | — | — |
| 2000-03-17 | $14.67 | $15.68 | 0 | — | — |
| 2000-03-16 | $14.67 | $15.68 | 363 | — | — |
| 2000-03-15 | $14.88 | $15.91 | 8,107 | — | — |
| 2000-03-14 | $14.88 | $15.91 | 363 | — | — |
| 2000-03-13 | $14.98 | $16.02 | 121 | — | — |
| 2000-03-10 | $15.29 | $16.35 | 6,292 | — | — |
| 2000-03-09 | $15.19 | $16.24 | 968 | — | — |
| 2000-03-08 | $14.88 | $15.91 | 2,904 | — | — |
| 2000-03-07 | $15.50 | $16.57 | 8,712 | — | — |
| 2000-03-06 | $15.29 | $16.35 | 0 | — | — |
| 2000-03-03 | $15.29 | $16.35 | 0 | — | — |
| 2000-03-02 | $15.29 | $16.35 | 0 | — | — |
| 2000-03-01 | $15.29 | $16.35 | 1,331 | — | — |
| 2000-02-29 | $15.39 | $16.46 | 3,146 | — | — |
| 2000-02-28 | $15.29 | $16.35 | 2,420 | — | — |
| 2000-02-25 | $15.08 | $16.13 | 3,388 | — | — |
| 2000-02-24 | $15.50 | $16.57 | 0 | — | — |
| 2000-02-23 | $15.50 | $16.57 | 7,502 | — | — |
| 2000-02-22 | $15.50 | $16.57 | 0 | — | — |
| 2000-02-18 | $15.50 | $16.57 | 0 | — | — |
| 2000-02-17 | $15.50 | $16.57 | 1,089 | — | — |
| 2000-02-16 | $15.29 | $16.35 | 242 | — | — |
| 2000-02-15 | $15.70 | $16.79 | 0 | — | — |
| 2000-02-14 | $15.70 | $16.79 | 0 | — | — |
| 2000-02-11 | $15.70 | $16.79 | 2,178 | — | — |
| 2000-02-10 | $15.39 | $16.46 | 2,178 | — | — |
| 2000-02-09 | $15.70 | $16.79 | 4,235 | — | — |
| 2000-02-08 | $15.70 | $16.79 | 1,331 | — | — |
| 2000-02-07 | $15.39 | $16.46 | 5,929 | — | — |
| 2000-02-04 | $15.39 | $16.46 | 1,452 | — | — |
| 2000-02-03 | $15.39 | $16.46 | 0 | — | — |
| 2000-02-02 | $15.39 | $16.46 | 0 | — | — |
| 2000-02-01 | $15.39 | $16.46 | 0 | — | — |
| 2000-01-31 | $15.39 | $16.46 | 0 | — | — |
| 2000-01-28 | $15.39 | $16.46 | 363 | — | — |
| 2000-01-27 | $15.39 | $16.46 | 726 | — | — |
| 2000-01-26 | $15.70 | $16.79 | 0 | — | — |
| 2000-01-25 | $15.70 | $16.79 | 13,189 | — | — |
| 2000-01-24 | $15.39 | $16.46 | 605 | — | — |
| 2000-01-21 | $15.70 | $16.79 | 6,050 | — | — |
| 2000-01-20 | $15.39 | $16.46 | 1,331 | — | — |
| 2000-01-19 | $15.39 | $16.46 | 3,751 | — | — |
| 2000-01-18 | $15.91 | $17.01 | 1,452 | — | — |
| 2000-01-14 | $15.29 | $16.35 | 2,057 | — | — |
| 2000-01-13 | $15.34 | $16.40 | 9,075 | — | — |
| 2000-01-12 | $15.08 | $16.13 | 2,662 | — | — |
| 2000-01-11 | $14.67 | $15.68 | 0 | — | — |
| 2000-01-10 | $14.67 | $15.68 | 968 | — | — |
| 2000-01-07 | $14.88 | $15.91 | 0 | — | — |
| 2000-01-06 | $14.88 | $15.91 | 484 | — | — |
| 2000-01-05 | $14.88 | $15.91 | 22,022 | — | — |
| 2000-01-04 | $14.98 | $16.02 | 484 | — | — |
| 2000-01-03 | $14.98 | $16.02 | 2,541 | — | — |