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
- 1996-02-28 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 | $14.25 | $15.42 | 59,800 | — | — |
| 2000-12-28 | $14.38 | $15.56 | 26,600 | — | — |
| 2000-12-27 | $14.44 | $15.63 | 14,200 | — | — |
| 2000-12-26 | $14.06 | $15.22 | 3,200 | — | — |
| 2000-12-22 | $14.06 | $15.22 | 43,600 | — | — |
| 2000-12-21 | $14.75 | $15.97 | 43,800 | — | — |
| 2000-12-20 | $13.25 | $14.34 | 19,200 | — | — |
| 2000-12-19 | $13.53 | $14.65 | 10,400 | — | — |
| 2000-12-18 | $13.75 | $14.88 | 8,000 | — | — |
| 2000-12-15 | $13.41 | $14.45 | 31,400 | — | — |
| 2000-12-14 | $13.97 | $15.05 | 3,800 | — | — |
| 2000-12-13 | $13.75 | $14.82 | 40,400 | — | — |
| 2000-12-12 | $14.22 | $15.32 | 19,000 | — | — |
| 2000-12-11 | $14.44 | $15.56 | 28,800 | — | — |
| 2000-12-08 | $14.53 | $15.66 | 69,000 | — | — |
| 2000-12-07 | $14.38 | $15.49 | 800 | — | — |
| 2000-12-06 | $14.38 | $15.49 | 30,800 | — | — |
| 2000-12-05 | $14.75 | $15.89 | 45,800 | — | — |
| 2000-12-04 | $14.78 | $15.93 | 26,800 | — | — |
| 2000-12-01 | $15.00 | $16.16 | 25,600 | — | — |
| 2000-11-30 | $14.69 | $15.83 | 21,400 | — | — |
| 2000-11-29 | $15.00 | $16.16 | 19,800 | — | — |
| 2000-11-28 | $14.72 | $15.86 | 60,600 | — | — |
| 2000-11-27 | $14.88 | $16.03 | 15,600 | — | — |
| 2000-11-24 | $15.13 | $16.30 | 17,800 | — | — |
| 2000-11-22 | $14.53 | $15.66 | 14,600 | — | — |
| 2000-11-21 | $14.88 | $16.03 | 3,600 | — | — |
| 2000-11-20 | $14.81 | $15.96 | 2,600 | — | — |
| 2000-11-17 | $14.94 | $16.10 | 7,800 | — | — |
| 2000-11-16 | $14.81 | $15.96 | 57,600 | — | — |
| 2000-11-15 | $15.50 | $16.70 | 110,000 | — | — |
| 2000-11-14 | $15.00 | $16.16 | 67,400 | — | — |
| 2000-11-13 | $15.03 | $16.20 | 4,600 | — | — |
| 2000-11-10 | $15.00 | $16.16 | 19,600 | — | — |
| 2000-11-09 | $15.53 | $16.74 | 11,800 | — | — |
| 2000-11-08 | $15.53 | $16.74 | 9,800 | — | — |
| 2000-11-07 | $15.84 | $17.07 | 218,400 | — | — |
| 2000-11-06 | $15.97 | $17.21 | 3,000 | — | — |
| 2000-11-03 | $16.00 | $17.24 | 6,600 | — | — |
| 2000-11-02 | $16.03 | $17.28 | 28,000 | — | — |
| 2000-11-01 | $15.94 | $17.17 | 188,000 | — | — |
| 2000-10-31 | $16.00 | $17.24 | 119,600 | — | — |
| 2000-10-30 | $16.00 | $17.24 | 64,000 | — | — |
| 2000-10-27 | $15.94 | $17.17 | 78,000 | — | — |
| 2000-10-26 | $16.09 | $17.34 | 49,200 | — | — |
| 2000-10-25 | $16.00 | $17.24 | 30,200 | — | — |
| 2000-10-24 | $16.03 | $17.28 | 2,400 | — | — |
| 2000-10-23 | $16.00 | $17.24 | 64,600 | — | — |
| 2000-10-20 | $15.97 | $17.21 | 13,000 | — | — |
| 2000-10-19 | $16.03 | $17.28 | 24,200 | — | — |
| 2000-10-18 | $15.97 | $17.21 | 67,600 | — | — |
| 2000-10-17 | $15.88 | $17.11 | 28,400 | — | — |
| 2000-10-16 | $15.94 | $17.17 | 49,200 | — | — |
| 2000-10-13 | $15.75 | $16.97 | 14,200 | — | — |
| 2000-10-12 | $14.94 | $16.10 | 14,600 | — | — |
| 2000-10-11 | $15.34 | $16.53 | 42,400 | — | — |
| 2000-10-10 | $14.97 | $16.13 | 33,000 | — | — |
| 2000-10-09 | $15.00 | $16.16 | 31,400 | — | — |
| 2000-10-06 | $15.03 | $16.20 | 40,800 | — | — |
| 2000-10-05 | $16.19 | $17.44 | 79,800 | — | — |
| 2000-10-04 | $16.25 | $17.51 | 29,400 | — | — |
| 2000-10-03 | $15.75 | $16.97 | 18,400 | — | — |
| 2000-10-02 | $15.88 | $17.11 | 56,400 | — | — |
| 2000-09-29 | $16.63 | $17.92 | 474,000 | — | — |
| 2000-09-28 | $15.84 | $17.07 | 112,200 | — | — |
| 2000-09-27 | $15.38 | $16.57 | 11,400 | — | — |
| 2000-09-26 | $15.50 | $16.70 | 0 | — | — |
| 2000-09-25 | $15.50 | $16.70 | 233,800 | — | — |
| 2000-09-22 | $15.63 | $16.84 | 57,400 | — | — |
| 2000-09-21 | $14.94 | $16.10 | 42,000 | — | — |
| 2000-09-20 | $14.94 | $16.10 | 52,200 | — | — |
| 2000-09-19 | $15.00 | $16.09 | 23,800 | — | — |
| 2000-09-18 | $14.69 | $15.75 | 48,400 | — | — |
| 2000-09-15 | $14.44 | $15.49 | 41,200 | — | — |
| 2000-09-14 | $14.72 | $15.79 | 20,000 | — | — |
| 2000-09-13 | $14.94 | $16.02 | 8,000 | — | — |
| 2000-09-12 | $14.75 | $15.82 | 19,400 | — | — |
| 2000-09-11 | $14.69 | $15.75 | 15,800 | — | — |
| 2000-09-08 | $14.75 | $15.82 | 24,800 | — | — |
| 2000-09-07 | $14.56 | $15.62 | 43,600 | — | — |
| 2000-09-06 | $14.50 | $15.55 | 10,400 | — | — |
| 2000-09-05 | $14.59 | $15.65 | 45,800 | — | — |
| 2000-09-01 | $14.48 | $15.53 | 600 | — | — |
| 2000-08-31 | $14.44 | $15.49 | 8,600 | — | — |
| 2000-08-30 | $14.81 | $15.89 | 7,800 | — | — |
| 2000-08-29 | $14.78 | $15.85 | 20,400 | — | — |
| 2000-08-28 | $14.81 | $15.89 | 38,400 | — | — |
| 2000-08-25 | $14.88 | $15.95 | 1,000 | — | — |
| 2000-08-24 | $14.91 | $15.99 | 8,000 | — | — |
| 2000-08-23 | $14.75 | $15.82 | 16,200 | — | — |
| 2000-08-22 | $14.84 | $15.92 | 18,600 | — | — |
| 2000-08-21 | $14.75 | $15.82 | 30,800 | — | — |
| 2000-08-18 | $14.59 | $15.65 | 22,200 | — | — |
| 2000-08-17 | $14.34 | $15.38 | 30,000 | — | — |
| 2000-08-16 | $14.13 | $15.15 | 52,000 | — | — |
| 2000-08-15 | $14.31 | $15.35 | 68,000 | — | — |
| 2000-08-14 | $14.69 | $15.75 | 22,200 | — | — |
| 2000-08-11 | $14.72 | $15.79 | 21,800 | — | — |
| 2000-08-10 | $14.75 | $15.82 | 10,800 | — | — |
| 2000-08-09 | $14.97 | $16.06 | 60,600 | — | — |
| 2000-08-08 | $14.66 | $15.72 | 13,800 | — | — |
| 2000-08-07 | $14.56 | $15.62 | 7,600 | — | — |
| 2000-08-04 | $14.50 | $15.55 | 30,200 | — | — |
| 2000-08-03 | $14.63 | $15.69 | 21,400 | — | — |
| 2000-08-02 | $14.00 | $15.02 | 14,800 | — | — |
| 2000-08-01 | $13.75 | $14.75 | 30,000 | — | — |
| 2000-07-31 | $12.69 | $13.61 | 14,000 | — | — |
| 2000-07-28 | $12.63 | $13.54 | 10,000 | — | — |
| 2000-07-27 | $12.88 | $13.81 | 11,000 | — | — |
| 2000-07-26 | $13.25 | $14.21 | 42,000 | — | — |
| 2000-07-25 | $13.44 | $14.41 | 97,000 | — | — |
| 2000-07-24 | $13.19 | $14.14 | 33,400 | — | — |
| 2000-07-21 | $14.06 | $15.08 | 7,800 | — | — |
| 2000-07-20 | $14.22 | $15.25 | 6,200 | — | — |
| 2000-07-19 | $13.97 | $14.98 | 9,400 | — | — |
| 2000-07-18 | $14.25 | $15.28 | 2,800 | — | — |
| 2000-07-17 | $14.63 | $15.69 | 8,400 | — | — |
| 2000-07-14 | $14.31 | $15.35 | 4,000 | — | — |
| 2000-07-13 | $14.50 | $15.55 | 11,600 | — | — |
| 2000-07-12 | $14.59 | $15.65 | 41,800 | — | — |
| 2000-07-11 | $14.56 | $15.62 | 27,600 | — | — |
| 2000-07-10 | $14.84 | $15.92 | 40,200 | — | — |
| 2000-07-07 | $14.94 | $16.02 | 17,600 | — | — |
| 2000-07-06 | $15.25 | $16.36 | 7,400 | — | — |
| 2000-07-05 | $15.69 | $16.83 | 33,000 | — | — |
| 2000-07-03 | $15.31 | $16.42 | 24,400 | — | — |
| 2000-06-30 | $15.38 | $16.49 | 102,600 | — | — |
| 2000-06-29 | $14.13 | $15.15 | 25,800 | — | — |
| 2000-06-28 | $14.38 | $15.42 | 46,600 | — | — |
| 2000-06-27 | $14.22 | $15.25 | 7,800 | — | — |
| 2000-06-26 | $14.24 | $15.28 | 26,800 | — | — |
| 2000-06-23 | $14.19 | $15.22 | 20,800 | — | — |
| 2000-06-22 | $14.19 | $15.22 | 11,800 | — | — |
| 2000-06-21 | $14.19 | $15.22 | 28,400 | — | — |
| 2000-06-20 | $14.88 | $15.95 | 47,200 | — | — |
| 2000-06-19 | $15.50 | $16.62 | 30,000 | — | — |
| 2000-06-16 | $15.38 | $16.49 | 71,000 | — | — |
| 2000-06-15 | $15.38 | $16.42 | 34,800 | — | — |
| 2000-06-14 | $15.25 | $16.28 | 3,000 | — | — |
| 2000-06-13 | $15.69 | $16.75 | 12,200 | — | — |
| 2000-06-12 | $15.25 | $16.28 | 22,600 | — | — |
| 2000-06-09 | $15.44 | $16.48 | 32,600 | — | — |
| 2000-06-08 | $15.13 | $16.15 | 25,200 | — | — |
| 2000-06-07 | $15.16 | $16.18 | 28,200 | — | — |
| 2000-06-06 | $15.25 | $16.28 | 21,600 | — | — |
| 2000-06-05 | $15.19 | $16.22 | 14,200 | — | — |
| 2000-06-02 | $15.41 | $16.45 | 26,600 | — | — |
| 2000-06-01 | $16.00 | $17.08 | 4,600 | — | — |
| 2000-05-31 | $15.50 | $16.55 | 21,200 | — | — |
| 2000-05-30 | $15.38 | $16.42 | 9,400 | — | — |
| 2000-05-26 | $15.13 | $16.15 | 28,400 | — | — |
| 2000-05-25 | $15.13 | $16.15 | 65,200 | — | — |
| 2000-05-24 | $15.56 | $16.62 | 8,400 | — | — |
| 2000-05-23 | $15.50 | $16.55 | 61,400 | — | — |
| 2000-05-22 | $14.75 | $15.75 | 86,800 | — | — |
| 2000-05-19 | $14.50 | $15.48 | 20,400 | — | — |
| 2000-05-18 | $14.78 | $15.78 | 26,200 | — | — |
| 2000-05-17 | $14.88 | $15.88 | 44,000 | — | — |
| 2000-05-16 | $15.13 | $16.15 | 52,200 | — | — |
| 2000-05-15 | $15.13 | $16.15 | 9,000 | — | — |
| 2000-05-12 | $15.00 | $16.02 | 23,800 | — | — |
| 2000-05-11 | $14.63 | $15.61 | 3,000 | — | — |
| 2000-05-10 | $14.41 | $15.38 | 13,000 | — | — |
| 2000-05-09 | $14.50 | $15.48 | 11,600 | — | — |
| 2000-05-08 | $14.75 | $15.75 | 5,000 | — | — |
| 2000-05-05 | $14.94 | $15.95 | 12,000 | — | — |
| 2000-05-04 | $14.84 | $15.85 | 16,600 | — | — |
| 2000-05-03 | $15.38 | $16.42 | 24,000 | — | — |
| 2000-05-02 | $16.13 | $17.22 | 10,400 | — | — |
| 2000-05-01 | $16.22 | $17.32 | 33,000 | — | — |
| 2000-04-28 | $16.50 | $17.62 | 36,600 | — | — |
| 2000-04-27 | $16.31 | $17.42 | 25,800 | — | — |
| 2000-04-26 | $16.19 | $17.28 | 17,600 | — | — |
| 2000-04-25 | $16.38 | $17.48 | 93,200 | — | — |
| 2000-04-24 | $16.06 | $17.15 | 23,200 | — | — |
| 2000-04-20 | $16.00 | $17.08 | 30,400 | — | — |
| 2000-04-19 | $15.81 | $16.88 | 13,600 | — | — |
| 2000-04-18 | $16.06 | $17.15 | 32,200 | — | — |
| 2000-04-17 | $16.03 | $17.12 | 8,400 | — | — |
| 2000-04-14 | $15.56 | $16.62 | 18,600 | — | — |
| 2000-04-13 | $15.56 | $16.62 | 19,200 | — | — |
| 2000-04-12 | $15.75 | $16.82 | 25,600 | — | — |
| 2000-04-11 | $15.81 | $16.88 | 80,800 | — | — |
| 2000-04-10 | $15.50 | $16.55 | 41,400 | — | — |
| 2000-04-07 | $16.00 | $17.08 | 54,000 | — | — |
| 2000-04-06 | $16.19 | $17.28 | 75,600 | — | — |
| 2000-04-05 | $15.81 | $16.88 | 141,400 | — | — |
| 2000-04-04 | $15.94 | $17.02 | 30,200 | — | — |
| 2000-04-03 | $16.00 | $17.08 | 79,400 | — | — |
| 2000-03-31 | $15.94 | $17.02 | 22,000 | — | — |
| 2000-03-30 | $15.75 | $16.82 | 77,400 | — | — |
| 2000-03-29 | $15.50 | $16.55 | 51,000 | — | — |
| 2000-03-28 | $15.31 | $16.35 | 34,200 | — | — |
| 2000-03-27 | $15.38 | $16.42 | 18,800 | — | — |
| 2000-03-24 | $15.31 | $16.35 | 56,600 | — | — |
| 2000-03-23 | $15.31 | $16.35 | 38,000 | — | — |
| 2000-03-22 | $15.25 | $16.28 | 23,400 | — | — |
| 2000-03-21 | $15.06 | $16.08 | 27,400 | — | — |
| 2000-03-20 | $15.38 | $16.42 | 49,600 | — | — |
| 2000-03-17 | $15.50 | $16.55 | 46,000 | — | — |
| 2000-03-16 | $15.69 | $16.75 | 21,000 | — | — |
| 2000-03-15 | $15.22 | $16.18 | 13,800 | — | — |
| 2000-03-14 | $15.69 | $16.68 | 29,400 | — | — |
| 2000-03-13 | $15.81 | $16.82 | 22,600 | — | — |
| 2000-03-10 | $15.25 | $16.22 | 63,800 | — | — |
| 2000-03-09 | $15.50 | $16.48 | 20,600 | — | — |
| 2000-03-08 | $15.75 | $16.75 | 27,600 | — | — |
| 2000-03-07 | $15.75 | $16.75 | 49,000 | — | — |
| 2000-03-06 | $15.38 | $16.35 | 7,000 | — | — |
| 2000-03-03 | $15.88 | $16.88 | 67,600 | — | — |
| 2000-03-02 | $16.00 | $17.02 | 37,200 | — | — |
| 2000-03-01 | $15.88 | $16.88 | 37,600 | — | — |
| 2000-02-29 | $15.75 | $16.75 | 90,800 | — | — |
| 2000-02-28 | $15.44 | $16.42 | 115,800 | — | — |
| 2000-02-25 | $14.94 | $15.89 | 24,000 | — | — |
| 2000-02-24 | $14.63 | $15.55 | 23,400 | — | — |
| 2000-02-23 | $14.63 | $15.55 | 25,800 | — | — |
| 2000-02-22 | $15.00 | $15.95 | 14,600 | — | — |
| 2000-02-18 | $14.88 | $15.82 | 14,600 | — | — |
| 2000-02-17 | $15.25 | $16.22 | 40,000 | — | — |
| 2000-02-16 | $15.25 | $16.22 | 73,800 | — | — |
| 2000-02-15 | $15.00 | $15.95 | 22,200 | — | — |
| 2000-02-14 | $14.59 | $15.52 | 34,000 | — | — |
| 2000-02-11 | $14.75 | $15.69 | 10,400 | — | — |
| 2000-02-10 | $14.63 | $15.55 | 181,000 | — | — |
| 2000-02-09 | $14.72 | $15.65 | 46,600 | — | — |
| 2000-02-08 | $14.50 | $15.42 | 50,800 | — | — |
| 2000-02-07 | $14.31 | $15.22 | 12,000 | — | — |
| 2000-02-04 | $14.50 | $15.42 | 33,000 | — | — |
| 2000-02-03 | $14.38 | $15.29 | 46,600 | — | — |
| 2000-02-02 | $13.75 | $14.62 | 47,000 | — | — |
| 2000-02-01 | $13.94 | $14.82 | 28,800 | — | — |
| 2000-01-31 | $13.97 | $14.86 | 72,600 | — | — |
| 2000-01-28 | $13.69 | $14.56 | 26,400 | — | — |
| 2000-01-27 | $13.75 | $14.62 | 75,400 | — | — |
| 2000-01-26 | $14.19 | $15.09 | 75,200 | — | — |
| 2000-01-25 | $13.91 | $14.79 | 18,000 | — | — |
| 2000-01-24 | $14.19 | $15.09 | 12,400 | — | — |
| 2000-01-21 | $14.25 | $15.15 | 25,600 | — | — |
| 2000-01-20 | $13.81 | $14.69 | 20,600 | — | — |
| 2000-01-19 | $14.53 | $15.45 | 113,000 | — | — |
| 2000-01-18 | $14.50 | $15.42 | 42,000 | — | — |
| 2000-01-14 | $14.25 | $15.15 | 6,600 | — | — |
| 2000-01-13 | $14.44 | $15.35 | 47,600 | — | — |
| 2000-01-12 | $14.44 | $15.35 | 58,400 | — | — |
| 2000-01-11 | $13.75 | $14.62 | 34,200 | — | — |
| 2000-01-10 | $14.44 | $15.35 | 6,600 | — | — |
| 2000-01-07 | $14.31 | $15.22 | 11,600 | — | — |
| 2000-01-06 | $14.34 | $15.25 | 36,200 | — | — |
| 2000-01-05 | $14.44 | $15.35 | 3,800 | — | — |
| 2000-01-04 | $14.38 | $15.29 | 32,600 | — | — |
| 2000-01-03 | $14.38 | $15.29 | 9,800 | — | — |