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
- 1986-09-02 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 | $18.14 | $24.62 | 103,492 | — | — |
| 2000-12-28 | $18.79 | $25.50 | 48,504 | — | — |
| 2000-12-27 | $18.57 | $25.20 | 39,822 | — | — |
| 2000-12-26 | $17.92 | $24.32 | 30,098 | — | — |
| 2000-12-22 | $17.17 | $23.30 | 20,837 | — | — |
| 2000-12-21 | $16.74 | $22.71 | 17,133 | — | — |
| 2000-12-20 | $16.52 | $22.42 | 22,689 | — | — |
| 2000-12-19 | $16.79 | $22.78 | 37,970 | — | — |
| 2000-12-18 | $17.49 | $23.74 | 34,729 | — | — |
| 2000-12-15 | $17.28 | $23.44 | 26,047 | — | — |
| 2000-12-14 | $17.38 | $23.59 | 21,532 | — | — |
| 2000-12-13 | $17.65 | $23.96 | 50,009 | — | — |
| 2000-12-12 | $17.49 | $23.74 | 24,426 | — | — |
| 2000-12-11 | $17.92 | $24.32 | 18,175 | — | — |
| 2000-12-08 | $17.65 | $23.96 | 16,323 | — | — |
| 2000-12-07 | $17.44 | $23.66 | 17,017 | — | — |
| 2000-12-06 | $17.55 | $23.81 | 21,763 | — | — |
| 2000-12-05 | $17.49 | $23.74 | 25,584 | — | — |
| 2000-12-04 | $17.38 | $23.59 | 34,613 | — | — |
| 2000-12-01 | $17.38 | $23.59 | 21,300 | — | — |
| 2000-11-30 | $17.38 | $23.59 | 21,300 | — | — |
| 2000-11-29 | $17.44 | $23.66 | 21,532 | — | — |
| 2000-11-28 | $16.95 | $22.79 | 13,776 | — | — |
| 2000-11-27 | $17.60 | $23.66 | 20,490 | — | — |
| 2000-11-24 | $18.03 | $24.25 | 5,325 | — | — |
| 2000-11-22 | $17.82 | $23.96 | 7,756 | — | — |
| 2000-11-21 | $17.60 | $23.66 | 11,229 | — | — |
| 2000-11-20 | $17.71 | $23.81 | 22,111 | — | — |
| 2000-11-17 | $18.14 | $24.39 | 36,697 | — | — |
| 2000-11-16 | $17.53 | $23.57 | 39,822 | — | — |
| 2000-11-15 | $18.14 | $24.39 | 58,692 | — | — |
| 2000-11-14 | $17.71 | $23.81 | 17,017 | — | — |
| 2000-11-13 | $17.82 | $23.96 | 19,332 | — | — |
| 2000-11-10 | $18.46 | $24.83 | 41,559 | — | — |
| 2000-11-09 | $18.79 | $25.26 | 23,847 | — | — |
| 2000-11-08 | $18.63 | $25.04 | 18,638 | — | — |
| 2000-11-07 | $18.76 | $25.23 | 13,081 | — | — |
| 2000-11-06 | $18.57 | $24.97 | 20,606 | — | — |
| 2000-11-03 | $18.63 | $25.04 | 15,744 | — | — |
| 2000-11-02 | $18.57 | $24.97 | 55,334 | — | — |
| 2000-11-01 | $18.57 | $24.97 | 23,847 | — | — |
| 2000-10-31 | $18.57 | $24.97 | 35,539 | — | — |
| 2000-10-30 | $18.36 | $24.68 | 35,539 | — | — |
| 2000-10-27 | $18.73 | $25.19 | 37,160 | — | — |
| 2000-10-26 | $18.36 | $24.68 | 12,618 | — | — |
| 2000-10-25 | $18.19 | $24.46 | 17,480 | — | — |
| 2000-10-24 | $18.25 | $24.54 | 23,731 | — | — |
| 2000-10-23 | $18.30 | $24.61 | 14,470 | — | — |
| 2000-10-20 | $18.19 | $24.46 | 42,716 | — | — |
| 2000-10-19 | $18.09 | $24.32 | 25,005 | — | — |
| 2000-10-18 | $17.76 | $23.88 | 21,185 | — | — |
| 2000-10-17 | $17.82 | $23.96 | 12,502 | — | — |
| 2000-10-16 | $18.14 | $24.39 | 44,684 | — | — |
| 2000-10-13 | $18.56 | $24.95 | 36,581 | — | — |
| 2000-10-12 | $17.92 | $24.10 | 32,992 | — | — |
| 2000-10-11 | $18.25 | $24.54 | 16,786 | — | — |
| 2000-10-10 | $18.57 | $24.97 | 60,312 | — | — |
| 2000-10-09 | $18.80 | $25.28 | 42,948 | — | — |
| 2000-10-06 | $18.68 | $25.12 | 14,586 | — | — |
| 2000-10-05 | $18.79 | $25.26 | 21,763 | — | — |
| 2000-10-04 | $18.41 | $24.75 | 23,847 | — | — |
| 2000-10-03 | $18.09 | $24.32 | 73,393 | — | — |
| 2000-10-02 | $18.57 | $24.97 | 56,724 | — | — |
| 2000-09-29 | $18.46 | $24.83 | 92,263 | — | — |
| 2000-09-28 | $18.90 | $25.41 | 43,990 | — | — |
| 2000-09-27 | $18.36 | $24.68 | 18,406 | — | — |
| 2000-09-26 | $18.46 | $24.83 | 14,355 | — | — |
| 2000-09-25 | $18.57 | $24.97 | 23,847 | — | — |
| 2000-09-22 | $18.03 | $24.25 | 47,231 | — | — |
| 2000-09-21 | $18.25 | $24.54 | 24,079 | — | — |
| 2000-09-20 | $18.57 | $24.97 | 25,005 | — | — |
| 2000-09-19 | $18.52 | $24.90 | 17,712 | — | — |
| 2000-09-18 | $17.87 | $24.03 | 56,376 | — | — |
| 2000-09-15 | $18.46 | $24.83 | 46,537 | — | — |
| 2000-09-14 | $18.73 | $25.19 | 22,921 | — | — |
| 2000-09-13 | $18.68 | $25.12 | 25,931 | — | — |
| 2000-09-12 | $18.68 | $25.12 | 22,458 | — | — |
| 2000-09-11 | $18.63 | $25.04 | 33,918 | — | — |
| 2000-09-08 | $18.73 | $25.19 | 21,300 | — | — |
| 2000-09-07 | $19.00 | $25.55 | 22,342 | — | — |
| 2000-09-06 | $18.57 | $24.97 | 10,534 | — | — |
| 2000-09-05 | $18.68 | $25.12 | 29,056 | — | — |
| 2000-09-01 | $18.57 | $24.97 | 3,589 | — | — |
| 2000-08-31 | $19.00 | $25.55 | 31,603 | — | — |
| 2000-08-30 | $18.57 | $24.97 | 17,596 | — | — |
| 2000-08-29 | $18.79 | $25.05 | 11,460 | — | — |
| 2000-08-28 | $18.90 | $25.20 | 70,036 | — | — |
| 2000-08-25 | $19.00 | $25.34 | 12,155 | — | — |
| 2000-08-24 | $19.00 | $25.34 | 10,303 | — | — |
| 2000-08-23 | $18.95 | $25.27 | 44,684 | — | — |
| 2000-08-22 | $19.00 | $25.34 | 22,689 | — | — |
| 2000-08-21 | $18.73 | $24.98 | 32,761 | — | — |
| 2000-08-18 | $18.68 | $24.91 | 7,062 | — | — |
| 2000-08-17 | $18.90 | $25.20 | 10,303 | — | — |
| 2000-08-16 | $19.00 | $25.34 | 7,409 | — | — |
| 2000-08-15 | $19.11 | $25.48 | 39,591 | — | — |
| 2000-08-14 | $19.00 | $25.34 | 50,009 | — | — |
| 2000-08-11 | $19.00 | $25.34 | 107,891 | — | — |
| 2000-08-10 | $19.00 | $25.34 | 19,911 | — | — |
| 2000-08-09 | $18.90 | $25.20 | 24,079 | — | — |
| 2000-08-08 | $18.14 | $24.19 | 5,441 | — | — |
| 2000-08-07 | $18.14 | $24.19 | 48,620 | — | — |
| 2000-08-04 | $18.09 | $24.12 | 29,404 | — | — |
| 2000-08-03 | $18.14 | $24.19 | 28,362 | — | — |
| 2000-08-02 | $17.98 | $23.97 | 11,113 | — | — |
| 2000-08-01 | $17.49 | $23.33 | 32,414 | — | — |
| 2000-07-31 | $17.60 | $23.47 | 154,427 | — | — |
| 2000-07-28 | $16.63 | $22.17 | 51,051 | — | — |
| 2000-07-27 | $17.71 | $23.61 | 43,179 | — | — |
| 2000-07-26 | $18.68 | $24.91 | 23,384 | — | — |
| 2000-07-25 | $18.79 | $25.05 | 35,192 | — | — |
| 2000-07-24 | $18.79 | $25.05 | 46,768 | — | — |
| 2000-07-21 | $19.44 | $25.92 | 12,618 | — | — |
| 2000-07-20 | $19.65 | $26.20 | 117,730 | — | — |
| 2000-07-19 | $19.11 | $25.48 | 32,529 | — | — |
| 2000-07-18 | $19.06 | $25.41 | 17,480 | — | — |
| 2000-07-17 | $19.22 | $25.63 | 19,101 | — | — |
| 2000-07-14 | $19.11 | $25.48 | 26,973 | — | — |
| 2000-07-13 | $19.00 | $25.34 | 21,185 | — | — |
| 2000-07-12 | $18.79 | $25.05 | 11,924 | — | — |
| 2000-07-11 | $19.00 | $25.34 | 28,015 | — | — |
| 2000-07-10 | $19.00 | $25.34 | 43,874 | — | — |
| 2000-07-07 | $18.46 | $24.62 | 52,672 | — | — |
| 2000-07-06 | $18.14 | $24.19 | 21,995 | — | — |
| 2000-07-05 | $17.49 | $23.33 | 11,808 | — | — |
| 2000-07-03 | $17.38 | $23.18 | 44,221 | — | — |
| 2000-06-30 | $17.82 | $23.76 | 14,702 | — | — |
| 2000-06-29 | $17.49 | $23.33 | 47,926 | — | — |
| 2000-06-28 | $17.60 | $23.47 | 21,185 | — | — |
| 2000-06-27 | $17.17 | $22.89 | 21,532 | — | — |
| 2000-06-26 | $17.11 | $22.82 | 14,123 | — | — |
| 2000-06-23 | $17.17 | $22.89 | 82,654 | — | — |
| 2000-06-22 | $17.17 | $22.89 | 86,243 | — | — |
| 2000-06-21 | $17.38 | $23.18 | 15,165 | — | — |
| 2000-06-20 | $17.22 | $22.97 | 35,539 | — | — |
| 2000-06-19 | $17.22 | $22.97 | 14,239 | — | — |
| 2000-06-16 | $17.44 | $23.25 | 66,100 | — | — |
| 2000-06-15 | $17.71 | $23.61 | 65,406 | — | — |
| 2000-06-14 | $17.28 | $23.04 | 28,015 | — | — |
| 2000-06-13 | $16.95 | $22.61 | 44,569 | — | — |
| 2000-06-12 | $16.36 | $21.81 | 27,436 | — | — |
| 2000-06-09 | $16.52 | $22.03 | 40,748 | — | — |
| 2000-06-08 | $16.41 | $21.89 | 28,015 | — | — |
| 2000-06-07 | $16.25 | $21.67 | 40,633 | — | — |
| 2000-06-06 | $16.20 | $21.60 | 26,162 | — | — |
| 2000-06-05 | $16.20 | $21.60 | 36,234 | — | — |
| 2000-06-02 | $16.30 | $21.74 | 18,638 | — | — |
| 2000-06-01 | $15.93 | $21.24 | 22,805 | — | — |
| 2000-05-31 | $15.87 | $21.17 | 15,049 | — | — |
| 2000-05-30 | $16.09 | $21.25 | 12,387 | — | — |
| 2000-05-26 | $16.41 | $21.67 | 20,258 | — | — |
| 2000-05-25 | $15.93 | $21.03 | 42,832 | — | — |
| 2000-05-24 | $15.87 | $20.96 | 46,652 | — | — |
| 2000-05-23 | $16.30 | $21.53 | 38,665 | — | — |
| 2000-05-22 | $15.98 | $21.10 | 22,574 | — | — |
| 2000-05-19 | $16.14 | $21.32 | 17,249 | — | — |
| 2000-05-18 | $16.20 | $21.39 | 25,120 | — | — |
| 2000-05-17 | $16.63 | $21.96 | 4,631 | — | — |
| 2000-05-16 | $16.41 | $21.67 | 23,153 | — | — |
| 2000-05-15 | $16.63 | $21.96 | 28,709 | — | — |
| 2000-05-12 | $16.84 | $22.24 | 23,037 | — | — |
| 2000-05-11 | $16.74 | $22.10 | 28,246 | — | — |
| 2000-05-10 | $16.74 | $22.10 | 23,731 | — | — |
| 2000-05-09 | $17.28 | $22.81 | 24,194 | — | — |
| 2000-05-08 | $17.01 | $22.46 | 7,756 | — | — |
| 2000-05-05 | $16.84 | $22.24 | 11,229 | — | — |
| 2000-05-04 | $16.20 | $21.39 | 16,554 | — | — |
| 2000-05-03 | $16.14 | $21.32 | 18,754 | — | — |
| 2000-05-02 | $16.60 | $21.92 | 10,187 | — | — |
| 2000-05-01 | $16.68 | $22.03 | 42,832 | — | — |
| 2000-04-28 | $17.06 | $22.53 | 28,709 | — | — |
| 2000-04-27 | $16.09 | $21.25 | 10,882 | — | — |
| 2000-04-26 | $15.98 | $21.10 | 8,914 | — | — |
| 2000-04-25 | $15.84 | $20.91 | 22,487 | — | — |
| 2000-04-24 | $15.48 | $20.44 | 20,542 | — | — |
| 2000-04-20 | $15.22 | $20.10 | 12,034 | — | — |
| 2000-04-19 | $15.12 | $19.96 | 58,223 | — | — |
| 2000-04-18 | $15.27 | $20.17 | 29,658 | — | — |
| 2000-04-17 | $15.43 | $20.37 | 18,476 | — | — |
| 2000-04-14 | $15.37 | $20.30 | 28,321 | — | — |
| 2000-04-13 | $15.63 | $20.64 | 18,354 | — | — |
| 2000-04-12 | $15.99 | $21.12 | 29,780 | — | — |
| 2000-04-11 | $15.84 | $20.91 | 15,802 | — | — |
| 2000-04-10 | $15.84 | $20.91 | 18,111 | — | — |
| 2000-04-07 | $16.20 | $21.39 | 39,139 | — | — |
| 2000-04-06 | $16.15 | $21.32 | 68,555 | — | — |
| 2000-04-05 | $15.94 | $21.05 | 50,930 | — | — |
| 2000-04-04 | $15.89 | $20.98 | 39,382 | — | — |
| 2000-04-03 | $15.63 | $20.64 | 19,083 | — | — |
| 2000-03-31 | $15.12 | $19.96 | 75,483 | — | — |
| 2000-03-30 | $16.66 | $22.00 | 38,045 | — | — |
| 2000-03-29 | $16.71 | $22.07 | 21,028 | — | — |
| 2000-03-28 | $16.66 | $22.00 | 40,233 | — | — |
| 2000-03-27 | $17.07 | $22.54 | 23,095 | — | — |
| 2000-03-24 | $17.17 | $22.68 | 37,924 | — | — |
| 2000-03-23 | $16.66 | $22.00 | 22,852 | — | — |
| 2000-03-22 | $16.45 | $21.73 | 10,332 | — | — |
| 2000-03-21 | $16.35 | $21.59 | 24,918 | — | — |
| 2000-03-20 | $16.20 | $21.39 | 37,802 | — | — |
| 2000-03-17 | $16.56 | $21.86 | 18,233 | — | — |
| 2000-03-16 | $16.56 | $21.86 | 64,543 | — | — |
| 2000-03-15 | $15.32 | $20.23 | 45,095 | — | — |
| 2000-03-14 | $15.43 | $20.37 | 12,398 | — | — |
| 2000-03-13 | $15.01 | $19.83 | 56,764 | — | — |
| 2000-03-10 | $15.84 | $20.91 | 26,255 | — | — |
| 2000-03-09 | $16.25 | $21.46 | 23,581 | — | — |
| 2000-03-08 | $15.73 | $20.78 | 22,973 | — | — |
| 2000-03-07 | $15.84 | $20.91 | 50,565 | — | — |
| 2000-03-06 | $16.45 | $21.73 | 45,825 | — | — |
| 2000-03-03 | $17.28 | $22.81 | 26,741 | — | — |
| 2000-03-02 | $17.28 | $22.81 | 47,891 | — | — |
| 2000-03-01 | $18.72 | $24.52 | 21,150 | — | — |
| 2000-02-29 | $17.89 | $23.44 | 44,852 | — | — |
| 2000-02-28 | $17.48 | $22.90 | 11,669 | — | — |
| 2000-02-25 | $17.48 | $22.90 | 25,647 | — | — |
| 2000-02-24 | $17.28 | $22.63 | 28,929 | — | — |
| 2000-02-23 | $17.48 | $22.90 | 20,299 | — | — |
| 2000-02-22 | $17.48 | $22.90 | 45,095 | — | — |
| 2000-02-18 | $18.20 | $23.85 | 38,410 | — | — |
| 2000-02-17 | $18.10 | $23.71 | 25,647 | — | — |
| 2000-02-16 | $18.25 | $23.91 | 23,095 | — | — |
| 2000-02-15 | $18.31 | $23.98 | 22,122 | — | — |
| 2000-02-14 | $18.00 | $23.58 | 38,167 | — | — |
| 2000-02-11 | $18.41 | $24.12 | 51,416 | — | — |
| 2000-02-10 | $18.87 | $24.72 | 103,804 | — | — |
| 2000-02-09 | $18.25 | $23.91 | 34,034 | — | — |
| 2000-02-08 | $18.15 | $23.78 | 48,499 | — | — |
| 2000-02-07 | $18.05 | $23.64 | 25,283 | — | — |
| 2000-02-04 | $17.74 | $23.24 | 31,360 | — | — |
| 2000-02-03 | $18.00 | $23.58 | 12,641 | — | — |
| 2000-02-02 | $17.69 | $23.17 | 21,150 | — | — |
| 2000-02-01 | $17.95 | $23.51 | 26,012 | — | — |
| 2000-01-31 | $18.10 | $23.71 | 74,997 | — | — |
| 2000-01-28 | $18.10 | $23.71 | 24,067 | — | — |
| 2000-01-27 | $18.20 | $23.85 | 89,461 | — | — |
| 2000-01-26 | $17.38 | $22.77 | 116,081 | — | — |
| 2000-01-25 | $19.33 | $25.33 | 116,932 | — | — |
| 2000-01-24 | $19.23 | $25.19 | 63,449 | — | — |
| 2000-01-21 | $19.13 | $25.06 | 66,245 | — | — |
| 2000-01-20 | $19.23 | $25.19 | 41,813 | — | — |
| 2000-01-19 | $19.02 | $24.92 | 42,300 | — | — |
| 2000-01-18 | $18.87 | $24.72 | 35,979 | — | — |
| 2000-01-14 | $18.51 | $24.25 | 45,946 | — | — |
| 2000-01-13 | $18.20 | $23.85 | 71,593 | — | — |
| 2000-01-12 | $19.13 | $25.06 | 31,603 | — | — |
| 2000-01-11 | $19.44 | $25.46 | 35,857 | — | — |
| 2000-01-10 | $19.23 | $25.19 | 49,350 | — | — |
| 2000-01-07 | $18.51 | $24.25 | 35,493 | — | — |
| 2000-01-06 | $18.20 | $23.85 | 78,157 | — | — |
| 2000-01-05 | $17.69 | $23.17 | 47,283 | — | — |
| 2000-01-04 | $17.74 | $23.24 | 71,472 | — | — |
| 2000-01-03 | $18.31 | $23.98 | 35,493 | — | — |