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
- 1983-12-21 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 | $16.19 | $23.35 | 76,650 | — | — |
| 2000-12-28 | $16.07 | $23.17 | 57,540 | — | — |
| 2000-12-27 | $15.95 | $23.00 | 62,685 | — | — |
| 2000-12-26 | $15.48 | $22.32 | 43,470 | — | — |
| 2000-12-22 | $15.54 | $22.40 | 74,235 | — | — |
| 2000-12-21 | $15.00 | $21.63 | 68,460 | — | — |
| 2000-12-20 | $14.76 | $21.29 | 62,895 | — | — |
| 2000-12-19 | $15.00 | $21.63 | 45,150 | — | — |
| 2000-12-18 | $15.18 | $21.89 | 59,325 | — | — |
| 2000-12-15 | $15.36 | $22.14 | 47,880 | — | — |
| 2000-12-14 | $15.60 | $22.49 | 25,935 | — | — |
| 2000-12-13 | $15.30 | $22.06 | 23,310 | — | — |
| 2000-12-12 | $15.60 | $22.49 | 35,490 | — | — |
| 2000-12-11 | $15.48 | $22.32 | 120,120 | — | — |
| 2000-12-08 | $15.24 | $21.97 | 33,180 | — | — |
| 2000-12-07 | $14.94 | $21.54 | 44,520 | — | — |
| 2000-12-06 | $15.24 | $21.97 | 29,295 | — | — |
| 2000-12-05 | $15.65 | $22.37 | 63,525 | — | — |
| 2000-12-04 | $15.06 | $21.52 | 32,550 | — | — |
| 2000-12-01 | $15.24 | $21.77 | 30,030 | — | — |
| 2000-11-30 | $14.82 | $21.18 | 50,085 | — | — |
| 2000-11-29 | $15.00 | $21.43 | 35,280 | — | — |
| 2000-11-28 | $15.54 | $22.20 | 60,795 | — | — |
| 2000-11-27 | $15.71 | $22.45 | 50,400 | — | — |
| 2000-11-24 | $15.65 | $22.37 | 38,955 | — | — |
| 2000-11-22 | $15.42 | $22.03 | 57,435 | — | — |
| 2000-11-21 | $15.36 | $21.94 | 31,815 | — | — |
| 2000-11-20 | $15.12 | $21.60 | 30,555 | — | — |
| 2000-11-17 | $14.94 | $21.35 | 46,515 | — | — |
| 2000-11-16 | $15.06 | $21.52 | 27,405 | — | — |
| 2000-11-15 | $14.76 | $21.09 | 26,145 | — | — |
| 2000-11-14 | $15.48 | $22.11 | 24,570 | — | — |
| 2000-11-13 | $15.60 | $22.28 | 31,080 | — | — |
| 2000-11-10 | $15.18 | $21.69 | 33,390 | — | — |
| 2000-11-09 | $15.36 | $21.94 | 39,060 | — | — |
| 2000-11-08 | $15.60 | $22.28 | 33,285 | — | — |
| 2000-11-07 | $15.42 | $22.03 | 65,310 | — | — |
| 2000-11-06 | $15.12 | $21.60 | 49,665 | — | — |
| 2000-11-03 | $15.36 | $21.94 | 44,310 | — | — |
| 2000-11-02 | $15.24 | $21.77 | 44,310 | — | — |
| 2000-11-01 | $15.12 | $21.60 | 29,505 | — | — |
| 2000-10-31 | $14.76 | $21.09 | 39,270 | — | — |
| 2000-10-30 | $14.64 | $20.92 | 26,775 | — | — |
| 2000-10-27 | $14.52 | $20.75 | 14,070 | — | — |
| 2000-10-26 | $14.23 | $20.33 | 64,260 | — | — |
| 2000-10-25 | $14.52 | $20.75 | 30,975 | — | — |
| 2000-10-24 | $14.64 | $20.92 | 4,095 | — | — |
| 2000-10-23 | $15.00 | $21.43 | 59,535 | — | — |
| 2000-10-20 | $13.39 | $19.14 | 17,640 | — | — |
| 2000-10-19 | $13.81 | $19.73 | 22,050 | — | — |
| 2000-10-18 | $13.81 | $19.73 | 5,250 | — | — |
| 2000-10-17 | $14.05 | $20.07 | 19,950 | — | — |
| 2000-10-16 | $13.57 | $19.39 | 11,025 | — | — |
| 2000-10-13 | $14.20 | $20.28 | 13,650 | — | — |
| 2000-10-12 | $14.29 | $20.41 | 28,245 | — | — |
| 2000-10-11 | $14.40 | $20.58 | 14,595 | — | — |
| 2000-10-10 | $14.54 | $20.77 | 8,400 | — | — |
| 2000-10-09 | $15.24 | $21.77 | 12,495 | — | — |
| 2000-10-06 | $15.12 | $21.60 | 16,695 | — | — |
| 2000-10-05 | $15.71 | $22.45 | 45,255 | — | — |
| 2000-10-04 | $15.83 | $22.62 | 62,160 | — | — |
| 2000-10-03 | $14.79 | $21.13 | 5,460 | — | — |
| 2000-10-02 | $15.30 | $21.86 | 105,420 | — | — |
| 2000-09-29 | $15.00 | $21.43 | 18,480 | — | — |
| 2000-09-28 | $15.30 | $21.86 | 27,510 | — | — |
| 2000-09-27 | $15.24 | $21.77 | 25,830 | — | — |
| 2000-09-26 | $15.18 | $21.69 | 19,635 | — | — |
| 2000-09-25 | $15.24 | $21.77 | 6,090 | — | — |
| 2000-09-22 | $15.48 | $22.11 | 9,975 | — | — |
| 2000-09-21 | $15.24 | $21.77 | 14,175 | — | — |
| 2000-09-20 | $15.71 | $22.45 | 23,940 | — | — |
| 2000-09-19 | $15.83 | $22.62 | 8,820 | — | — |
| 2000-09-18 | $15.95 | $22.79 | 19,635 | — | — |
| 2000-09-15 | $15.79 | $22.56 | 63,105 | — | — |
| 2000-09-14 | $16.19 | $23.13 | 19,740 | — | — |
| 2000-09-13 | $15.65 | $22.37 | 1,260 | — | — |
| 2000-09-12 | $15.65 | $22.37 | 18,270 | — | — |
| 2000-09-11 | $16.07 | $22.96 | 13,755 | — | — |
| 2000-09-08 | $16.31 | $23.30 | 7,455 | — | — |
| 2000-09-07 | $16.07 | $22.96 | 29,925 | — | — |
| 2000-09-06 | $16.07 | $22.96 | 30,030 | — | — |
| 2000-09-05 | $16.25 | $23.22 | 12,600 | — | — |
| 2000-09-01 | $16.37 | $23.39 | 58,800 | — | — |
| 2000-08-31 | $16.07 | $22.96 | 59,220 | — | — |
| 2000-08-30 | $16.43 | $23.47 | 45,675 | — | — |
| 2000-08-29 | $16.43 | $23.27 | 25,935 | — | — |
| 2000-08-28 | $16.90 | $23.94 | 19,320 | — | — |
| 2000-08-25 | $16.96 | $24.03 | 2,940 | — | — |
| 2000-08-24 | $16.96 | $24.03 | 326,025 | — | — |
| 2000-08-23 | $16.96 | $24.03 | 44,940 | — | — |
| 2000-08-22 | $17.14 | $24.28 | 30,345 | — | — |
| 2000-08-21 | $17.02 | $24.11 | 36,540 | — | — |
| 2000-08-18 | $16.67 | $23.61 | 3,885 | — | — |
| 2000-08-17 | $16.96 | $24.03 | 11,445 | — | — |
| 2000-08-16 | $16.85 | $23.86 | 97,545 | — | — |
| 2000-08-15 | $16.73 | $23.69 | 9,030 | — | — |
| 2000-08-14 | $16.73 | $23.69 | 11,235 | — | — |
| 2000-08-11 | $16.90 | $23.94 | 7,035 | — | — |
| 2000-08-10 | $16.73 | $23.69 | 21,420 | — | — |
| 2000-08-09 | $16.85 | $23.86 | 11,655 | — | — |
| 2000-08-08 | $16.55 | $23.44 | 18,060 | — | — |
| 2000-08-07 | $16.61 | $23.52 | 33,390 | — | — |
| 2000-08-04 | $16.19 | $22.93 | 25,830 | — | — |
| 2000-08-03 | $16.31 | $23.10 | 39,585 | — | — |
| 2000-08-02 | $16.31 | $23.10 | 119,805 | — | — |
| 2000-08-01 | $16.73 | $23.69 | 29,295 | — | — |
| 2000-07-31 | $16.43 | $23.27 | 26,355 | — | — |
| 2000-07-28 | $15.83 | $22.43 | 40,425 | — | — |
| 2000-07-27 | $15.30 | $21.67 | 84,315 | — | — |
| 2000-07-26 | $16.67 | $23.61 | 16,485 | — | — |
| 2000-07-25 | $16.55 | $23.44 | 20,265 | — | — |
| 2000-07-24 | $16.90 | $23.94 | 15,120 | — | — |
| 2000-07-21 | $17.38 | $24.62 | 51,345 | — | — |
| 2000-07-20 | $17.80 | $25.21 | 57,015 | — | — |
| 2000-07-19 | $17.74 | $25.12 | 116,445 | — | — |
| 2000-07-18 | $17.86 | $25.29 | 52,605 | — | — |
| 2000-07-17 | $17.86 | $25.29 | 38,010 | — | — |
| 2000-07-14 | $18.10 | $25.63 | 16,800 | — | — |
| 2000-07-13 | $17.80 | $25.21 | 5,040 | — | — |
| 2000-07-12 | $17.80 | $25.21 | 4,620 | — | — |
| 2000-07-11 | $17.80 | $25.21 | 19,635 | — | — |
| 2000-07-10 | $17.50 | $24.79 | 8,925 | — | — |
| 2000-07-07 | $18.39 | $26.05 | 6,930 | — | — |
| 2000-07-06 | $18.45 | $26.14 | 6,300 | — | — |
| 2000-07-05 | $18.45 | $26.14 | 39,690 | — | — |
| 2000-07-03 | $17.80 | $25.21 | 4,725 | — | — |
| 2000-06-30 | $18.75 | $26.56 | 133,245 | — | — |
| 2000-06-29 | $17.86 | $25.29 | 41,895 | — | — |
| 2000-06-28 | $18.10 | $25.63 | 7,455 | — | — |
| 2000-06-27 | $18.10 | $25.63 | 49,875 | — | — |
| 2000-06-26 | $17.98 | $25.46 | 19,950 | — | — |
| 2000-06-23 | $17.50 | $24.79 | 9,660 | — | — |
| 2000-06-22 | $17.62 | $24.96 | 28,770 | — | — |
| 2000-06-21 | $17.68 | $25.04 | 9,240 | — | — |
| 2000-06-20 | $17.86 | $25.29 | 15,435 | — | — |
| 2000-06-19 | $17.80 | $25.21 | 10,710 | — | — |
| 2000-06-16 | $17.62 | $24.96 | 67,305 | — | — |
| 2000-06-15 | $17.98 | $25.46 | 53,235 | — | — |
| 2000-06-14 | $17.98 | $25.46 | 137,130 | — | — |
| 2000-06-13 | $18.10 | $25.63 | 49,035 | — | — |
| 2000-06-12 | $17.38 | $24.62 | 47,775 | — | — |
| 2000-06-09 | $17.62 | $24.96 | 14,595 | — | — |
| 2000-06-08 | $17.50 | $24.79 | 8,715 | — | — |
| 2000-06-07 | $17.44 | $24.70 | 30,660 | — | — |
| 2000-06-06 | $17.38 | $24.62 | 10,815 | — | — |
| 2000-06-05 | $17.20 | $24.37 | 10,920 | — | — |
| 2000-06-02 | $17.20 | $24.37 | 98,385 | — | — |
| 2000-06-01 | $16.90 | $23.94 | 10,185 | — | — |
| 2000-05-31 | $16.90 | $23.94 | 22,680 | — | — |
| 2000-05-30 | $16.90 | $23.74 | 15,960 | — | — |
| 2000-05-26 | $16.13 | $22.65 | 11,340 | — | — |
| 2000-05-25 | $15.95 | $22.40 | 15,855 | — | — |
| 2000-05-24 | $16.31 | $22.91 | 31,605 | — | — |
| 2000-05-23 | $16.13 | $22.65 | 10,710 | — | — |
| 2000-05-22 | $16.31 | $22.91 | 35,700 | — | — |
| 2000-05-19 | $16.19 | $22.74 | 15,435 | — | — |
| 2000-05-18 | $16.34 | $22.95 | 24,990 | — | — |
| 2000-05-17 | $16.96 | $23.83 | 13,335 | — | — |
| 2000-05-16 | $16.79 | $23.57 | 19,425 | — | — |
| 2000-05-15 | $16.56 | $23.26 | 25,830 | — | — |
| 2000-05-12 | $16.90 | $23.74 | 4,200 | — | — |
| 2000-05-11 | $17.62 | $24.74 | 12,705 | — | — |
| 2000-05-10 | $17.44 | $24.49 | 17,535 | — | — |
| 2000-05-09 | $17.98 | $25.25 | 59,430 | — | — |
| 2000-05-08 | $16.73 | $23.49 | 22,470 | — | — |
| 2000-05-05 | $16.67 | $23.41 | 6,930 | — | — |
| 2000-05-04 | $16.73 | $23.49 | 28,560 | — | — |
| 2000-05-03 | $16.61 | $23.32 | 12,075 | — | — |
| 2000-05-02 | $16.90 | $23.74 | 4,515 | — | — |
| 2000-05-01 | $17.02 | $23.91 | 12,495 | — | — |
| 2000-04-28 | $16.96 | $23.83 | 7,665 | — | — |
| 2000-04-27 | $17.14 | $24.08 | 24,780 | — | — |
| 2000-04-26 | $16.55 | $23.24 | 15,855 | — | — |
| 2000-04-25 | $16.90 | $23.74 | 3,780 | — | — |
| 2000-04-24 | $17.02 | $23.91 | 36,120 | — | — |
| 2000-04-20 | $17.02 | $23.91 | 36,540 | — | — |
| 2000-04-19 | $16.79 | $23.57 | 8,190 | — | — |
| 2000-04-18 | $16.96 | $23.83 | 25,095 | — | — |
| 2000-04-17 | $17.02 | $23.91 | 12,390 | — | — |
| 2000-04-14 | $16.43 | $23.07 | 23,625 | — | — |
| 2000-04-13 | $16.85 | $23.66 | 14,175 | — | — |
| 2000-04-12 | $17.14 | $24.08 | 33,285 | — | — |
| 2000-04-11 | $17.08 | $23.99 | 25,725 | — | — |
| 2000-04-10 | $16.90 | $23.74 | 51,135 | — | — |
| 2000-04-07 | $16.96 | $23.83 | 19,845 | — | — |
| 2000-04-06 | $17.02 | $23.91 | 2,310 | — | — |
| 2000-04-05 | $17.26 | $24.24 | 8,610 | — | — |
| 2000-04-04 | $16.90 | $23.74 | 13,545 | — | — |
| 2000-04-03 | $17.38 | $24.41 | 26,355 | — | — |
| 2000-03-31 | $17.14 | $24.08 | 55,650 | — | — |
| 2000-03-30 | $17.02 | $23.91 | 15,645 | — | — |
| 2000-03-29 | $16.67 | $23.41 | 40,845 | — | — |
| 2000-03-28 | $16.79 | $23.57 | 53,130 | — | — |
| 2000-03-27 | $16.67 | $23.41 | 56,280 | — | — |
| 2000-03-24 | $16.67 | $23.41 | 28,770 | — | — |
| 2000-03-23 | $17.02 | $23.91 | 3,360 | — | — |
| 2000-03-22 | $17.32 | $24.33 | 16,800 | — | — |
| 2000-03-21 | $17.14 | $24.08 | 32,550 | — | — |
| 2000-03-20 | $17.38 | $24.41 | 8,925 | — | — |
| 2000-03-17 | $17.38 | $24.41 | 14,595 | — | — |
| 2000-03-16 | $18.15 | $25.50 | 50,925 | — | — |
| 2000-03-15 | $17.50 | $24.58 | 59,325 | — | — |
| 2000-03-14 | $17.08 | $23.99 | 67,200 | — | — |
| 2000-03-13 | $16.73 | $23.49 | 35,175 | — | — |
| 2000-03-10 | $16.85 | $23.66 | 36,540 | — | — |
| 2000-03-09 | $17.14 | $24.08 | 20,265 | — | — |
| 2000-03-08 | $17.14 | $24.08 | 26,355 | — | — |
| 2000-03-07 | $16.96 | $23.83 | 72,450 | — | — |
| 2000-03-06 | $18.21 | $25.58 | 22,050 | — | — |
| 2000-03-03 | $18.21 | $25.58 | 19,320 | — | — |
| 2000-03-02 | $18.10 | $25.41 | 16,800 | — | — |
| 2000-03-01 | $18.81 | $26.42 | 32,235 | — | — |
| 2000-02-29 | $18.21 | $25.38 | 32,865 | — | — |
| 2000-02-28 | $17.86 | $24.88 | 106,050 | — | — |
| 2000-02-25 | $17.98 | $25.05 | 38,745 | — | — |
| 2000-02-24 | $17.86 | $24.88 | 33,285 | — | — |
| 2000-02-23 | $17.68 | $24.63 | 67,620 | — | — |
| 2000-02-22 | $17.86 | $24.88 | 61,110 | — | — |
| 2000-02-18 | $17.62 | $24.55 | 25,620 | — | — |
| 2000-02-17 | $17.74 | $24.72 | 6,090 | — | — |
| 2000-02-16 | $17.62 | $24.55 | 22,260 | — | — |
| 2000-02-15 | $17.68 | $24.63 | 16,275 | — | — |
| 2000-02-14 | $17.74 | $24.72 | 50,610 | — | — |
| 2000-02-11 | $17.68 | $24.63 | 28,140 | — | — |
| 2000-02-10 | $17.74 | $24.72 | 20,160 | — | — |
| 2000-02-09 | $17.62 | $24.55 | 22,365 | — | — |
| 2000-02-08 | $17.74 | $24.72 | 22,890 | — | — |
| 2000-02-07 | $17.62 | $24.55 | 26,565 | — | — |
| 2000-02-04 | $17.62 | $24.55 | 42,735 | — | — |
| 2000-02-03 | $17.62 | $24.55 | 29,295 | — | — |
| 2000-02-02 | $17.50 | $24.38 | 4,515 | — | — |
| 2000-02-01 | $17.80 | $24.80 | 34,335 | — | — |
| 2000-01-31 | $17.50 | $24.38 | 30,975 | — | — |
| 2000-01-28 | $17.74 | $24.72 | 20,790 | — | — |
| 2000-01-27 | $18.10 | $25.21 | 29,190 | — | — |
| 2000-01-26 | $18.04 | $25.13 | 17,325 | — | — |
| 2000-01-25 | $16.73 | $23.31 | 15,855 | — | — |
| 2000-01-24 | $17.56 | $24.47 | 7,140 | — | — |
| 2000-01-21 | $17.50 | $24.38 | 18,690 | — | — |
| 2000-01-20 | $18.21 | $25.38 | 32,235 | — | — |
| 2000-01-19 | $17.26 | $24.05 | 23,205 | — | — |
| 2000-01-18 | $16.90 | $23.56 | 40,425 | — | — |
| 2000-01-14 | $14.76 | $20.57 | 37,485 | — | — |
| 2000-01-13 | $16.90 | $23.56 | 54,180 | — | — |
| 2000-01-12 | $16.31 | $22.73 | 27,090 | — | — |
| 2000-01-11 | $17.14 | $23.89 | 17,850 | — | — |
| 2000-01-10 | $18.21 | $25.38 | 9,660 | — | — |
| 2000-01-07 | $18.10 | $25.21 | 7,665 | — | — |
| 2000-01-06 | $17.86 | $24.88 | 18,480 | — | — |
| 2000-01-05 | $18.10 | $25.21 | 8,610 | — | — |
| 2000-01-04 | $17.92 | $24.97 | 35,910 | — | — |
| 2000-01-03 | $18.10 | $25.21 | 37,380 | — | — |