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
- 1980-03-17 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 | $15.54 | $15.90 | 867,517 | — | — |
| 2000-12-28 | $15.52 | $15.87 | 1,427,875 | — | — |
| 2000-12-27 | $15.00 | $15.35 | 1,306,118 | — | — |
| 2000-12-26 | $14.72 | $15.05 | 1,334,252 | — | — |
| 2000-12-22 | $14.45 | $14.78 | 788,191 | — | — |
| 2000-12-21 | $14.53 | $14.86 | 912,715 | — | — |
| 2000-12-20 | $14.43 | $14.76 | 1,074,596 | — | — |
| 2000-12-19 | $14.72 | $15.05 | 1,473,995 | — | — |
| 2000-12-18 | $14.65 | $14.98 | 1,362,385 | — | — |
| 2000-12-15 | $14.38 | $14.71 | 802,488 | — | — |
| 2000-12-14 | $14.70 | $15.04 | 1,148,388 | — | — |
| 2000-12-13 | $15.02 | $15.36 | 678,886 | — | — |
| 2000-12-12 | $15.12 | $15.47 | 927,012 | — | — |
| 2000-12-11 | $15.00 | $15.35 | 696,873 | — | — |
| 2000-12-08 | $15.07 | $15.41 | 804,333 | — | — |
| 2000-12-07 | $15.35 | $15.71 | 1,268,761 | — | — |
| 2000-12-06 | $15.68 | $16.04 | 1,757,172 | — | — |
| 2000-12-05 | $15.42 | $15.78 | 1,075,980 | — | — |
| 2000-12-04 | $15.19 | $15.54 | 1,457,392 | — | — |
| 2000-12-01 | $14.78 | $15.12 | 1,840,649 | — | — |
| 2000-11-30 | $14.72 | $15.05 | 1,713,819 | — | — |
| 2000-11-29 | $15.37 | $15.72 | 979,128 | — | — |
| 2000-11-28 | $15.61 | $15.97 | 1,130,401 | — | — |
| 2000-11-27 | $15.37 | $15.72 | 866,595 | — | — |
| 2000-11-24 | $15.50 | $15.86 | 550,212 | — | — |
| 2000-11-22 | $15.39 | $15.75 | 650,753 | — | — |
| 2000-11-21 | $15.50 | $15.86 | 1,438,483 | — | — |
| 2000-11-20 | $15.38 | $15.73 | 815,402 | — | — |
| 2000-11-17 | $15.76 | $16.12 | 2,432,830 | — | — |
| 2000-11-16 | $15.57 | $15.93 | 769,282 | — | — |
| 2000-11-15 | $15.98 | $16.34 | 1,453,241 | — | — |
| 2000-11-14 | $15.72 | $16.08 | 604,172 | — | — |
| 2000-11-13 | $15.49 | $15.84 | 804,794 | — | — |
| 2000-11-10 | $15.60 | $15.96 | 1,057,993 | — | — |
| 2000-11-09 | $15.64 | $16.00 | 1,268,300 | — | — |
| 2000-11-08 | $16.00 | $16.37 | 1,997,918 | — | — |
| 2000-11-07 | $16.22 | $16.59 | 1,545,481 | — | — |
| 2000-11-06 | $16.03 | $16.40 | 1,443,095 | — | — |
| 2000-11-03 | $16.49 | $16.87 | 1,548,248 | — | — |
| 2000-11-02 | $16.40 | $16.77 | 1,586,989 | — | — |
| 2000-11-01 | $16.57 | $16.95 | 2,228,518 | — | — |
| 2000-10-31 | $16.48 | $16.86 | 4,368,486 | — | — |
| 2000-10-30 | $15.50 | $15.86 | 1,371,609 | — | — |
| 2000-10-27 | $14.81 | $15.15 | 958,374 | — | — |
| 2000-10-26 | $15.06 | $15.40 | 1,543,175 | — | — |
| 2000-10-25 | $15.02 | $15.36 | 956,529 | — | — |
| 2000-10-24 | $14.96 | $15.30 | 623,081 | — | — |
| 2000-10-23 | $14.83 | $15.17 | 744,838 | — | — |
| 2000-10-20 | $14.99 | $15.33 | 707,020 | — | — |
| 2000-10-19 | $14.64 | $14.97 | 969,442 | — | — |
| 2000-10-18 | $14.42 | $14.75 | 313,155 | — | — |
| 2000-10-17 | $14.46 | $14.79 | 730,080 | — | — |
| 2000-10-16 | $14.87 | $15.21 | 686,266 | — | — |
| 2000-10-13 | $14.57 | $14.90 | 488,872 | — | — |
| 2000-10-12 | $14.77 | $15.11 | 904,413 | — | — |
| 2000-10-11 | $14.96 | $15.30 | 931,163 | — | — |
| 2000-10-10 | $14.92 | $15.26 | 736,536 | — | — |
| 2000-10-09 | $14.96 | $15.30 | 1,372,070 | — | — |
| 2000-10-06 | $14.74 | $15.08 | 1,601,286 | — | — |
| 2000-10-05 | $14.46 | $14.79 | 1,152,078 | — | — |
| 2000-10-04 | $14.72 | $15.05 | 784,040 | — | — |
| 2000-10-03 | $14.83 | $15.17 | 884,582 | — | — |
| 2000-10-02 | $14.26 | $14.58 | 498,096 | — | — |
| 2000-09-29 | $14.54 | $14.87 | 392,481 | — | — |
| 2000-09-28 | $14.32 | $14.65 | 501,786 | — | — |
| 2000-09-27 | $14.32 | $14.65 | 407,240 | — | — |
| 2000-09-26 | $14.12 | $14.44 | 419,692 | — | — |
| 2000-09-25 | $13.99 | $14.31 | 335,292 | — | — |
| 2000-09-22 | $14.03 | $14.35 | 375,878 | — | — |
| 2000-09-21 | $14.19 | $14.51 | 515,160 | — | — |
| 2000-09-20 | $13.97 | $14.29 | 809,867 | — | — |
| 2000-09-19 | $13.96 | $14.28 | 905,336 | — | — |
| 2000-09-18 | $14.03 | $14.35 | 1,920,898 | — | — |
| 2000-09-15 | $14.51 | $14.85 | 1,096,272 | — | — |
| 2000-09-14 | $15.04 | $15.39 | 1,109,647 | — | — |
| 2000-09-13 | $15.27 | $15.62 | 654,443 | — | — |
| 2000-09-12 | $15.48 | $15.83 | 839,384 | — | — |
| 2000-09-11 | $15.37 | $15.73 | 1,250,313 | — | — |
| 2000-09-08 | $15.30 | $15.65 | 1,928,738 | — | — |
| 2000-09-07 | $15.48 | $15.83 | 2,297,237 | — | — |
| 2000-09-06 | $15.38 | $15.73 | 947,305 | — | — |
| 2000-09-05 | $15.04 | $15.39 | 434,912 | — | — |
| 2000-09-01 | $14.80 | $15.14 | 417,847 | — | — |
| 2000-08-31 | $14.70 | $15.04 | 282,254 | — | — |
| 2000-08-30 | $14.66 | $15.00 | 324,224 | — | — |
| 2000-08-29 | $14.69 | $15.03 | 318,689 | — | — |
| 2000-08-28 | $14.83 | $15.17 | 476,420 | — | — |
| 2000-08-25 | $14.68 | $15.01 | 445,519 | — | — |
| 2000-08-24 | $14.74 | $15.08 | 907,642 | — | — |
| 2000-08-23 | $14.46 | $14.79 | 481,954 | — | — |
| 2000-08-22 | $14.45 | $14.78 | 590,797 | — | — |
| 2000-08-21 | $14.28 | $14.61 | 430,761 | — | — |
| 2000-08-18 | $14.35 | $14.68 | 316,844 | — | — |
| 2000-08-17 | $14.57 | $14.90 | 583,418 | — | — |
| 2000-08-16 | $14.32 | $14.65 | 306,237 | — | — |
| 2000-08-15 | $14.23 | $14.56 | 710,709 | — | — |
| 2000-08-14 | $14.19 | $14.51 | 449,209 | — | — |
| 2000-08-11 | $14.29 | $14.62 | 527,152 | — | — |
| 2000-08-10 | $13.89 | $14.21 | 332,525 | — | — |
| 2000-08-09 | $13.85 | $14.17 | 633,689 | — | — |
| 2000-08-08 | $13.86 | $14.18 | 509,626 | — | — |
| 2000-08-07 | $13.74 | $14.06 | 590,797 | — | — |
| 2000-08-04 | $13.51 | $13.82 | 709,787 | — | — |
| 2000-08-03 | $13.21 | $13.52 | 1,037,239 | — | — |
| 2000-08-02 | $12.87 | $13.17 | 1,172,832 | — | — |
| 2000-08-01 | $13.17 | $13.47 | 921,939 | — | — |
| 2000-07-31 | $13.06 | $13.36 | 838,923 | — | — |
| 2000-07-28 | $13.28 | $13.58 | 1,049,230 | — | — |
| 2000-07-27 | $13.44 | $13.75 | 851,375 | — | — |
| 2000-07-26 | $13.12 | $13.42 | 953,300 | — | — |
| 2000-07-25 | $13.17 | $13.47 | 636,456 | — | — |
| 2000-07-24 | $12.79 | $13.09 | 342,210 | — | — |
| 2000-07-21 | $12.68 | $12.97 | 322,840 | — | — |
| 2000-07-20 | $12.79 | $13.09 | 525,768 | — | — |
| 2000-07-19 | $12.74 | $13.03 | 460,278 | — | — |
| 2000-07-18 | $13.15 | $13.45 | 506,398 | — | — |
| 2000-07-17 | $13.11 | $13.41 | 766,976 | — | — |
| 2000-07-14 | $13.10 | $13.40 | 361,120 | — | — |
| 2000-07-13 | $13.25 | $13.56 | 486,566 | — | — |
| 2000-07-12 | $13.25 | $13.56 | 665,050 | — | — |
| 2000-07-11 | $13.35 | $13.65 | 916,404 | — | — |
| 2000-07-10 | $12.91 | $13.21 | 424,765 | — | — |
| 2000-07-07 | $12.81 | $13.10 | 645,680 | — | — |
| 2000-07-06 | $12.75 | $13.04 | 861,983 | — | — |
| 2000-07-05 | $12.65 | $12.94 | 1,051,075 | — | — |
| 2000-07-03 | $13.20 | $13.50 | 365,270 | — | — |
| 2000-06-30 | $12.59 | $12.87 | 1,304,735 | — | — |
| 2000-06-29 | $12.74 | $13.03 | 1,509,969 | — | — |
| 2000-06-28 | $12.91 | $13.21 | 1,324,105 | — | — |
| 2000-06-27 | $13.00 | $13.29 | 2,173,174 | — | — |
| 2000-06-26 | $12.64 | $12.93 | 355,124 | — | — |
| 2000-06-23 | $12.82 | $13.11 | 803,410 | — | — |
| 2000-06-22 | $12.97 | $13.27 | 903,952 | — | — |
| 2000-06-21 | $13.10 | $13.40 | 1,285,364 | — | — |
| 2000-06-20 | $12.89 | $13.18 | 757,290 | — | — |
| 2000-06-19 | $12.93 | $13.22 | 1,453,702 | — | — |
| 2000-06-16 | $13.36 | $13.66 | 1,217,107 | — | — |
| 2000-06-15 | $13.35 | $13.65 | 522,540 | — | — |
| 2000-06-14 | $13.66 | $13.97 | 838,923 | — | — |
| 2000-06-13 | $13.54 | $13.85 | 1,085,665 | — | — |
| 2000-06-12 | $13.63 | $13.95 | 1,016,485 | — | — |
| 2000-06-09 | $13.61 | $13.92 | 1,200,504 | — | — |
| 2000-06-08 | $13.19 | $13.49 | 369,882 | — | — |
| 2000-06-07 | $12.85 | $13.14 | 784,501 | — | — |
| 2000-06-06 | $13.19 | $13.49 | 729,157 | — | — |
| 2000-06-05 | $12.98 | $13.28 | 861,983 | — | — |
| 2000-06-02 | $13.38 | $13.68 | 472,730 | — | — |
| 2000-06-01 | $13.40 | $13.71 | 739,765 | — | — |
| 2000-05-31 | $13.17 | $13.47 | 1,117,949 | — | — |
| 2000-05-30 | $13.17 | $13.47 | 1,847,567 | — | — |
| 2000-05-26 | $13.67 | $13.99 | 1,004,032 | — | — |
| 2000-05-25 | $14.05 | $14.37 | 1,366,536 | — | — |
| 2000-05-24 | $14.31 | $14.64 | 1,400,203 | — | — |
| 2000-05-23 | $14.05 | $14.37 | 832,466 | — | — |
| 2000-05-22 | $13.92 | $14.24 | 975,438 | — | — |
| 2000-05-19 | $13.65 | $13.96 | 1,164,991 | — | — |
| 2000-05-18 | $13.66 | $13.97 | 532,686 | — | — |
| 2000-05-17 | $13.82 | $14.14 | 1,299,662 | — | — |
| 2000-05-16 | $13.63 | $13.95 | 1,674,617 | — | — |
| 2000-05-15 | $13.28 | $13.58 | 1,379,910 | — | — |
| 2000-05-12 | $12.93 | $13.22 | 1,609,127 | — | — |
| 2000-05-11 | $12.60 | $12.89 | 511,932 | — | — |
| 2000-05-10 | $12.64 | $12.93 | 884,120 | — | — |
| 2000-05-09 | $12.79 | $13.09 | 658,132 | — | — |
| 2000-05-08 | $12.83 | $13.13 | 1,113,798 | — | — |
| 2000-05-05 | $12.61 | $12.90 | 442,752 | — | — |
| 2000-05-04 | $12.43 | $12.71 | 1,404,815 | — | — |
| 2000-05-03 | $12.66 | $12.95 | 688,572 | — | — |
| 2000-05-02 | $12.83 | $13.13 | 913,637 | — | — |
| 2000-05-01 | $12.68 | $12.97 | 929,318 | — | — |
| 2000-04-28 | $12.62 | $12.91 | 1,491,521 | — | — |
| 2000-04-27 | $12.64 | $12.93 | 808,484 | — | — |
| 2000-04-26 | $12.54 | $12.82 | 1,120,716 | — | — |
| 2000-04-25 | $12.49 | $12.78 | 1,910,752 | — | — |
| 2000-04-24 | $12.56 | $12.85 | 1,505,357 | — | — |
| 2000-04-20 | $12.51 | $12.79 | 624,004 | — | — |
| 2000-04-19 | $12.58 | $12.86 | 855,987 | — | — |
| 2000-04-18 | $12.79 | $13.09 | 2,127,977 | — | — |
| 2000-04-17 | $12.30 | $12.59 | 1,153,000 | — | — |
| 2000-04-14 | $12.41 | $12.70 | 1,094,889 | — | — |
| 2000-04-13 | $12.77 | $13.06 | 753,140 | — | — |
| 2000-04-12 | $13.04 | $13.34 | 1,236,938 | — | — |
| 2000-04-11 | $12.74 | $13.03 | 641,990 | — | — |
| 2000-04-10 | $12.26 | $12.55 | 790,036 | — | — |
| 2000-04-07 | $12.52 | $12.81 | 729,157 | — | — |
| 2000-04-06 | $12.67 | $12.96 | 1,048,769 | — | — |
| 2000-04-05 | $12.37 | $12.66 | 1,548,710 | — | — |
| 2000-04-04 | $12.49 | $12.78 | 888,732 | — | — |
| 2000-04-03 | $12.48 | $12.77 | 481,032 | — | — |
| 2000-03-31 | $12.25 | $12.53 | 693,645 | — | — |
| 2000-03-30 | $12.28 | $12.56 | 455,666 | — | — |
| 2000-03-29 | $12.02 | $12.30 | 587,569 | — | — |
| 2000-03-28 | $11.93 | $12.20 | 939,003 | — | — |
| 2000-03-27 | $11.41 | $11.67 | 525,768 | — | — |
| 2000-03-24 | $11.60 | $11.87 | 262,884 | — | — |
| 2000-03-23 | $11.60 | $11.87 | 427,071 | — | — |
| 2000-03-22 | $11.49 | $11.76 | 492,562 | — | — |
| 2000-03-21 | $11.75 | $12.02 | 886,426 | — | — |
| 2000-03-20 | $11.55 | $11.81 | 734,692 | — | — |
| 2000-03-17 | $11.44 | $11.70 | 979,589 | — | — |
| 2000-03-16 | $12.17 | $12.45 | 900,262 | — | — |
| 2000-03-15 | $11.40 | $11.66 | 1,154,845 | — | — |
| 2000-03-14 | $10.67 | $10.91 | 523,462 | — | — |
| 2000-03-13 | $10.46 | $10.70 | 830,160 | — | — |
| 2000-03-10 | $10.43 | $10.67 | 1,171,909 | — | — |
| 2000-03-09 | $10.61 | $10.85 | 713,938 | — | — |
| 2000-03-08 | $10.46 | $10.70 | 719,933 | — | — |
| 2000-03-07 | $10.18 | $10.41 | 712,093 | — | — |
| 2000-03-06 | $10.41 | $10.65 | 529,919 | — | — |
| 2000-03-03 | $10.68 | $10.92 | 521,617 | — | — |
| 2000-03-02 | $10.45 | $10.69 | 593,103 | — | — |
| 2000-03-01 | $10.54 | $10.78 | 995,731 | — | — |
| 2000-02-29 | $10.48 | $10.72 | 689,494 | — | — |
| 2000-02-28 | $10.19 | $10.42 | 929,318 | — | — |
| 2000-02-25 | $10.12 | $10.35 | 847,224 | — | — |
| 2000-02-24 | $10.52 | $10.76 | 968,520 | — | — |
| 2000-02-23 | $10.45 | $10.69 | 745,299 | — | — |
| 2000-02-22 | $10.79 | $11.03 | 323,762 | — | — |
| 2000-02-18 | $10.67 | $10.91 | 699,179 | — | — |
| 2000-02-17 | $10.99 | $11.24 | 647,986 | — | — |
| 2000-02-16 | $10.84 | $11.09 | 646,602 | — | — |
| 2000-02-15 | $11.06 | $11.31 | 778,967 | — | — |
| 2000-02-14 | $10.80 | $11.05 | 457,049 | — | — |
| 2000-02-11 | $10.68 | $10.92 | 420,614 | — | — |
| 2000-02-10 | $10.85 | $11.10 | 629,538 | — | — |
| 2000-02-09 | $10.98 | $11.23 | 641,068 | — | — |
| 2000-02-08 | $11.25 | $11.51 | 793,264 | — | — |
| 2000-02-07 | $11.41 | $11.67 | 1,214,340 | — | — |
| 2000-02-04 | $11.40 | $11.66 | 432,606 | — | — |
| 2000-02-03 | $11.65 | $11.92 | 598,176 | — | — |
| 2000-02-02 | $11.61 | $11.88 | 558,513 | — | — |
| 2000-02-01 | $11.70 | $11.96 | 769,743 | — | — |
| 2000-01-31 | $11.65 | $11.92 | 527,152 | — | — |
| 2000-01-28 | $11.63 | $11.89 | 373,111 | — | — |
| 2000-01-27 | $11.98 | $12.25 | 459,355 | — | — |
| 2000-01-26 | $11.87 | $12.14 | 936,236 | — | — |
| 2000-01-25 | $11.55 | $11.81 | 806,178 | — | — |
| 2000-01-24 | $11.87 | $12.14 | 1,466,155 | — | — |
| 2000-01-21 | $11.97 | $12.24 | 907,642 | — | — |
| 2000-01-20 | $12.05 | $12.32 | 808,022 | — | — |
| 2000-01-19 | $12.36 | $12.64 | 1,357,773 | — | — |
| 2000-01-18 | $12.72 | $13.02 | 816,785 | — | — |
| 2000-01-14 | $12.93 | $13.22 | 1,252,619 | — | — |
| 2000-01-13 | $12.90 | $13.20 | 1,583,761 | — | — |
| 2000-01-12 | $12.79 | $13.09 | 2,153,804 | — | — |
| 2000-01-11 | $12.54 | $12.82 | 1,138,242 | — | — |
| 2000-01-10 | $12.41 | $12.70 | 857,832 | — | — |
| 2000-01-07 | $11.97 | $12.24 | 1,384,061 | — | — |
| 2000-01-06 | $11.98 | $12.25 | 1,022,480 | — | — |
| 2000-01-05 | $11.99 | $12.27 | 665,050 | — | — |
| 2000-01-04 | $11.78 | $12.05 | 347,284 | — | — |
| 2000-01-03 | $11.93 | $12.20 | 684,882 | — | — |