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
- 1993-03-17 to 2026-09-02
- 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 | $15.81 | $16.33 | 3,700 | — | — |
| 2000-12-28 | $15.81 | $16.33 | 10,100 | — | — |
| 2000-12-27 | $15.81 | $16.33 | 5,500 | — | — |
| 2000-12-26 | $15.63 | $16.13 | 10,400 | — | — |
| 2000-12-22 | $15.38 | $15.87 | 2,200 | — | — |
| 2000-12-21 | $15.31 | $15.81 | 0 | — | — |
| 2000-12-20 | $15.31 | $15.81 | 2,100 | — | — |
| 2000-12-19 | $15.31 | $15.81 | 2,500 | — | — |
| 2000-12-18 | $15.31 | $15.81 | 16,100 | — | — |
| 2000-12-15 | $15.38 | $15.87 | 1,000 | — | — |
| 2000-12-14 | $15.44 | $15.94 | 0 | — | — |
| 2000-12-13 | $15.44 | $15.94 | 100 | — | — |
| 2000-12-12 | $15.44 | $15.94 | 200 | — | — |
| 2000-12-11 | $15.44 | $15.94 | 1,800 | — | — |
| 2000-12-08 | $15.44 | $15.94 | 11,600 | — | — |
| 2000-12-07 | $15.75 | $16.26 | 0 | — | — |
| 2000-12-06 | $15.75 | $16.26 | 500 | — | — |
| 2000-12-05 | $15.88 | $16.39 | 2,300 | — | — |
| 2000-12-04 | $15.69 | $16.20 | 1,100 | — | — |
| 2000-12-01 | $15.69 | $16.20 | 500 | — | — |
| 2000-11-30 | $15.75 | $16.26 | 5,000 | — | — |
| 2000-11-29 | $15.75 | $16.26 | 6,700 | — | — |
| 2000-11-28 | $15.88 | $16.37 | 1,000 | — | — |
| 2000-11-27 | $15.88 | $16.37 | 100 | — | — |
| 2000-11-24 | $15.94 | $16.43 | 0 | — | — |
| 2000-11-22 | $15.94 | $16.43 | 0 | — | — |
| 2000-11-21 | $15.94 | $16.43 | 1,300 | — | — |
| 2000-11-20 | $15.81 | $16.31 | 2,500 | — | — |
| 2000-11-17 | $15.81 | $16.31 | 10,900 | — | — |
| 2000-11-16 | $16.00 | $16.50 | 19,500 | — | — |
| 2000-11-15 | $15.63 | $16.11 | 0 | — | — |
| 2000-11-14 | $15.63 | $16.11 | 6,200 | — | — |
| 2000-11-13 | $15.25 | $15.73 | 11,700 | — | — |
| 2000-11-10 | $15.50 | $15.98 | 44,400 | — | — |
| 2000-11-09 | $14.88 | $15.34 | 74,900 | — | — |
| 2000-11-08 | $14.31 | $14.76 | 2,500 | — | — |
| 2000-11-07 | $14.31 | $14.76 | 1,600 | — | — |
| 2000-11-06 | $14.31 | $14.76 | 12,800 | — | — |
| 2000-11-03 | $14.25 | $14.69 | 7,500 | — | — |
| 2000-11-02 | $14.25 | $14.69 | 8,600 | — | — |
| 2000-11-01 | $14.06 | $14.50 | 8,400 | — | — |
| 2000-10-31 | $13.94 | $14.37 | 14,500 | — | — |
| 2000-10-30 | $13.94 | $14.37 | 13,500 | — | — |
| 2000-10-27 | $13.75 | $14.18 | 23,700 | — | — |
| 2000-10-26 | $13.38 | $13.79 | 41,600 | — | — |
| 2000-10-25 | $13.00 | $13.41 | 107,300 | — | — |
| 2000-10-24 | $12.13 | $12.50 | 92,700 | — | — |
| 2000-10-23 | $11.13 | $11.47 | 18,200 | — | — |
| 2000-10-20 | $11.06 | $11.41 | 3,500 | — | — |
| 2000-10-19 | $11.00 | $11.34 | 1,200 | — | — |
| 2000-10-18 | $11.13 | $11.47 | 3,500 | — | — |
| 2000-10-17 | $11.19 | $11.54 | 1,700 | — | — |
| 2000-10-16 | $11.19 | $11.54 | 4,200 | — | — |
| 2000-10-13 | $11.19 | $11.54 | 3,200 | — | — |
| 2000-10-12 | $11.00 | $11.34 | 0 | — | — |
| 2000-10-11 | $11.00 | $11.34 | 1,200 | — | — |
| 2000-10-10 | $11.00 | $11.34 | 26,200 | — | — |
| 2000-10-09 | $11.25 | $11.60 | 12,200 | — | — |
| 2000-10-06 | $11.44 | $11.79 | 13,700 | — | — |
| 2000-10-05 | $11.44 | $11.79 | 7,100 | — | — |
| 2000-10-04 | $11.31 | $11.67 | 4,800 | — | — |
| 2000-10-03 | $11.31 | $11.67 | 700 | — | — |
| 2000-10-02 | $11.31 | $11.67 | 2,000 | — | — |
| 2000-09-29 | $11.31 | $11.67 | 5,300 | — | — |
| 2000-09-28 | $11.31 | $11.67 | 3,400 | — | — |
| 2000-09-27 | $11.38 | $11.73 | 0 | — | — |
| 2000-09-26 | $11.38 | $11.73 | 3,500 | — | — |
| 2000-09-25 | $11.31 | $11.67 | 11,200 | — | — |
| 2000-09-22 | $11.38 | $11.73 | 800 | — | — |
| 2000-09-21 | $11.44 | $11.79 | 0 | — | — |
| 2000-09-20 | $11.44 | $11.79 | 7,500 | — | — |
| 2000-09-19 | $11.38 | $11.73 | 5,000 | — | — |
| 2000-09-18 | $11.25 | $11.60 | 3,400 | — | — |
| 2000-09-15 | $11.13 | $11.47 | 2,200 | — | — |
| 2000-09-14 | $11.13 | $11.47 | 0 | — | — |
| 2000-09-13 | $11.13 | $11.47 | 0 | — | — |
| 2000-09-12 | $11.13 | $11.47 | 100 | — | — |
| 2000-09-11 | $11.13 | $11.47 | 1,300 | — | — |
| 2000-09-08 | $11.19 | $11.52 | 1,900 | — | — |
| 2000-09-07 | $11.19 | $11.52 | 2,300 | — | — |
| 2000-09-06 | $11.19 | $11.52 | 4,400 | — | — |
| 2000-09-05 | $11.25 | $11.58 | 18,600 | — | — |
| 2000-09-01 | $11.31 | $11.64 | 200 | — | — |
| 2000-08-31 | $11.25 | $11.58 | 3,700 | — | — |
| 2000-08-30 | $11.25 | $11.58 | 200 | — | — |
| 2000-08-29 | $11.25 | $11.58 | 2,000 | — | — |
| 2000-08-28 | $11.31 | $11.64 | 200 | — | — |
| 2000-08-25 | $11.19 | $11.52 | 2,600 | — | — |
| 2000-08-24 | $11.19 | $11.52 | 0 | — | — |
| 2000-08-23 | $11.19 | $11.52 | 0 | — | — |
| 2000-08-22 | $11.19 | $11.52 | 300 | — | — |
| 2000-08-21 | $11.19 | $11.52 | 100 | — | — |
| 2000-08-18 | $11.25 | $11.58 | 2,700 | — | — |
| 2000-08-17 | $11.19 | $11.52 | 1,200 | — | — |
| 2000-08-16 | $11.19 | $11.52 | 6,000 | — | — |
| 2000-08-15 | $11.00 | $11.32 | 200 | — | — |
| 2000-08-14 | $10.88 | $11.19 | 1,000 | — | — |
| 2000-08-11 | $10.88 | $11.19 | 4,200 | — | — |
| 2000-08-10 | $10.69 | $11.00 | 0 | — | — |
| 2000-08-09 | $10.69 | $11.00 | 1,100 | — | — |
| 2000-08-08 | $10.81 | $11.13 | 0 | — | — |
| 2000-08-07 | $10.81 | $11.13 | 2,100 | — | — |
| 2000-08-04 | $10.69 | $11.00 | 6,000 | — | — |
| 2000-08-03 | $10.75 | $11.07 | 3,800 | — | — |
| 2000-08-02 | $10.69 | $11.00 | 2,900 | — | — |
| 2000-08-01 | $10.75 | $11.07 | 800 | — | — |
| 2000-07-31 | $10.63 | $10.94 | 1,800 | — | — |
| 2000-07-28 | $10.50 | $10.81 | 2,600 | — | — |
| 2000-07-27 | $10.56 | $10.87 | 10,500 | — | — |
| 2000-07-26 | $10.06 | $10.36 | 500 | — | — |
| 2000-07-25 | $9.94 | $10.23 | 2,700 | — | — |
| 2000-07-24 | $10.00 | $10.29 | 15,200 | — | — |
| 2000-07-21 | $10.25 | $10.55 | 5,600 | — | — |
| 2000-07-20 | $10.31 | $10.62 | 2,800 | — | — |
| 2000-07-19 | $10.31 | $10.62 | 8,800 | — | — |
| 2000-07-18 | $10.38 | $10.68 | 7,700 | — | — |
| 2000-07-17 | $10.44 | $10.74 | 7,100 | — | — |
| 2000-07-14 | $10.31 | $10.62 | 600 | — | — |
| 2000-07-13 | $10.31 | $10.62 | 4,000 | — | — |
| 2000-07-12 | $10.25 | $10.55 | 9,400 | — | — |
| 2000-07-11 | $10.25 | $10.55 | 7,500 | — | — |
| 2000-07-10 | $10.31 | $10.62 | 24,300 | — | — |
| 2000-07-07 | $10.38 | $10.68 | 5,500 | — | — |
| 2000-07-06 | $10.44 | $10.74 | 16,400 | — | — |
| 2000-07-05 | $10.38 | $10.68 | 5,100 | — | — |
| 2000-07-03 | $10.38 | $10.68 | 24,800 | — | — |
| 2000-06-30 | $9.81 | $10.10 | 109,400 | — | — |
| 2000-06-29 | $10.31 | $10.62 | 5,500 | — | — |
| 2000-06-28 | $10.44 | $10.74 | 25,800 | — | — |
| 2000-06-27 | $11.06 | $11.39 | 9,300 | — | — |
| 2000-06-26 | $11.00 | $11.32 | 14,200 | — | — |
| 2000-06-23 | $11.38 | $11.71 | 11,600 | — | — |
| 2000-06-22 | $11.63 | $11.97 | 3,900 | — | — |
| 2000-06-21 | $11.88 | $12.22 | 2,300 | — | — |
| 2000-06-20 | $11.94 | $12.29 | 10,500 | — | — |
| 2000-06-19 | $11.75 | $12.09 | 13,300 | — | — |
| 2000-06-16 | $11.19 | $11.52 | 12,000 | — | — |
| 2000-06-15 | $11.31 | $11.64 | 2,500 | — | — |
| 2000-06-14 | $11.31 | $11.64 | 8,800 | — | — |
| 2000-06-13 | $11.19 | $11.52 | 1,700 | — | — |
| 2000-06-12 | $11.19 | $11.52 | 3,700 | — | — |
| 2000-06-09 | $11.19 | $11.52 | 5,000 | — | — |
| 2000-06-08 | $11.06 | $11.39 | 12,900 | — | — |
| 2000-06-07 | $11.25 | $11.56 | 6,600 | — | — |
| 2000-06-06 | $11.25 | $11.56 | 700 | — | — |
| 2000-06-05 | $11.25 | $11.56 | 11,500 | — | — |
| 2000-06-02 | $11.31 | $11.62 | 3,500 | — | — |
| 2000-06-01 | $11.31 | $11.62 | 5,400 | — | — |
| 2000-05-31 | $11.31 | $11.62 | 22,000 | — | — |
| 2000-05-30 | $11.19 | $11.50 | 9,500 | — | — |
| 2000-05-26 | $11.25 | $11.56 | 8,700 | — | — |
| 2000-05-25 | $11.31 | $11.62 | 12,900 | — | — |
| 2000-05-24 | $11.25 | $11.56 | 5,900 | — | — |
| 2000-05-23 | $11.19 | $11.50 | 5,600 | — | — |
| 2000-05-22 | $11.19 | $11.50 | 11,900 | — | — |
| 2000-05-19 | $11.31 | $11.62 | 1,900 | — | — |
| 2000-05-18 | $11.38 | $11.69 | 5,600 | — | — |
| 2000-05-17 | $11.44 | $11.75 | 3,200 | — | — |
| 2000-05-16 | $11.50 | $11.82 | 3,200 | — | — |
| 2000-05-15 | $11.50 | $11.82 | 4,100 | — | — |
| 2000-05-12 | $11.50 | $11.82 | 3,900 | — | — |
| 2000-05-11 | $11.63 | $11.94 | 1,500 | — | — |
| 2000-05-10 | $11.50 | $11.82 | 3,000 | — | — |
| 2000-05-09 | $11.69 | $12.01 | 2,300 | — | — |
| 2000-05-08 | $11.69 | $12.01 | 2,700 | — | — |
| 2000-05-05 | $11.75 | $12.07 | 600 | — | — |
| 2000-05-04 | $11.63 | $11.94 | 500 | — | — |
| 2000-05-03 | $11.38 | $11.69 | 800 | — | — |
| 2000-05-02 | $11.44 | $11.75 | 4,100 | — | — |
| 2000-05-01 | $11.75 | $12.07 | 1,400 | — | — |
| 2000-04-28 | $11.69 | $12.01 | 3,200 | — | — |
| 2000-04-27 | $11.63 | $11.94 | 2,700 | — | — |
| 2000-04-26 | $11.75 | $12.07 | 2,200 | — | — |
| 2000-04-25 | $11.75 | $12.07 | 2,900 | — | — |
| 2000-04-24 | $11.75 | $12.07 | 1,400 | — | — |
| 2000-04-20 | $11.94 | $12.27 | 4,900 | — | — |
| 2000-04-19 | $12.25 | $12.59 | 2,200 | — | — |
| 2000-04-18 | $12.38 | $12.72 | 10,100 | — | — |
| 2000-04-17 | $11.50 | $11.82 | 4,400 | — | — |
| 2000-04-14 | $11.38 | $11.69 | 1,000 | — | — |
| 2000-04-13 | $11.31 | $11.62 | 4,300 | — | — |
| 2000-04-12 | $11.69 | $12.01 | 1,200 | — | — |
| 2000-04-11 | $11.50 | $11.82 | 3,400 | — | — |
| 2000-04-10 | $11.63 | $11.94 | 5,900 | — | — |
| 2000-04-07 | $11.94 | $12.27 | 1,000 | — | — |
| 2000-04-06 | $12.13 | $12.46 | 2,900 | — | — |
| 2000-04-05 | $12.13 | $12.46 | 4,800 | — | — |
| 2000-04-04 | $11.88 | $12.20 | 6,600 | — | — |
| 2000-04-03 | $11.88 | $12.20 | 14,900 | — | — |
| 2000-03-31 | $11.88 | $12.20 | 5,800 | — | — |
| 2000-03-30 | $12.00 | $12.33 | 5,700 | — | — |
| 2000-03-29 | $12.38 | $12.72 | 4,400 | — | — |
| 2000-03-28 | $12.44 | $12.78 | 32,000 | — | — |
| 2000-03-27 | $12.88 | $13.23 | 18,800 | — | — |
| 2000-03-24 | $13.06 | $13.42 | 4,900 | — | — |
| 2000-03-23 | $13.31 | $13.68 | 4,900 | — | — |
| 2000-03-22 | $13.56 | $13.94 | 2,000 | — | — |
| 2000-03-21 | $13.56 | $13.94 | 5,400 | — | — |
| 2000-03-20 | $13.88 | $14.26 | 2,300 | — | — |
| 2000-03-17 | $14.00 | $14.39 | 20,400 | — | — |
| 2000-03-16 | $14.06 | $14.45 | 4,500 | — | — |
| 2000-03-15 | $14.19 | $14.58 | 5,300 | — | — |
| 2000-03-14 | $14.75 | $15.16 | 1,300 | — | — |
| 2000-03-13 | $14.88 | $15.28 | 6,700 | — | — |
| 2000-03-10 | $15.13 | $15.54 | 9,500 | — | — |
| 2000-03-09 | $16.00 | $16.44 | 2,100 | — | — |
| 2000-03-08 | $15.88 | $16.31 | 1,600 | — | — |
| 2000-03-07 | $15.63 | $16.05 | 3,300 | — | — |
| 2000-03-06 | $15.69 | $16.10 | 1,100 | — | — |
| 2000-03-03 | $15.56 | $15.97 | 3,500 | — | — |
| 2000-03-02 | $15.88 | $16.29 | 5,400 | — | — |
| 2000-03-01 | $16.13 | $16.55 | 1,300 | — | — |
| 2000-02-29 | $16.06 | $16.48 | 11,400 | — | — |
| 2000-02-28 | $16.19 | $16.61 | 1,300 | — | — |
| 2000-02-25 | $16.06 | $16.48 | 300 | — | — |
| 2000-02-24 | $15.75 | $16.16 | 12,400 | — | — |
| 2000-02-23 | $15.88 | $16.29 | 15,200 | — | — |
| 2000-02-22 | $16.19 | $16.61 | 3,300 | — | — |
| 2000-02-18 | $15.94 | $16.36 | 3,400 | — | — |
| 2000-02-17 | $16.13 | $16.55 | 5,300 | — | — |
| 2000-02-16 | $16.00 | $16.42 | 800 | — | — |
| 2000-02-15 | $16.06 | $16.48 | 1,300 | — | — |
| 2000-02-14 | $15.94 | $16.36 | 1,800 | — | — |
| 2000-02-11 | $15.81 | $16.23 | 4,400 | — | — |
| 2000-02-10 | $15.69 | $16.10 | 2,300 | — | — |
| 2000-02-09 | $15.75 | $16.16 | 200 | — | — |
| 2000-02-08 | $15.81 | $16.23 | 3,800 | — | — |
| 2000-02-07 | $16.19 | $16.61 | 600 | — | — |
| 2000-02-04 | $16.06 | $16.48 | 30,200 | — | — |
| 2000-02-03 | $15.50 | $15.91 | 3,000 | — | — |
| 2000-02-02 | $15.44 | $15.84 | 2,400 | — | — |
| 2000-02-01 | $15.63 | $16.03 | 2,500 | — | — |
| 2000-01-31 | $15.63 | $16.03 | 3,700 | — | — |
| 2000-01-28 | $15.81 | $16.23 | 3,800 | — | — |
| 2000-01-27 | $16.13 | $16.55 | 1,200 | — | — |
| 2000-01-26 | $16.19 | $16.61 | 900 | — | — |
| 2000-01-25 | $16.38 | $16.80 | 500 | — | — |
| 2000-01-24 | $16.44 | $16.87 | 900 | — | — |
| 2000-01-21 | $16.31 | $16.74 | 6,600 | — | — |
| 2000-01-20 | $16.69 | $17.12 | 5,400 | — | — |
| 2000-01-19 | $16.88 | $17.32 | 1,400 | — | — |
| 2000-01-18 | $16.88 | $17.32 | 11,100 | — | — |
| 2000-01-14 | $16.81 | $17.25 | 700 | — | — |
| 2000-01-13 | $17.00 | $17.45 | 500 | — | — |
| 2000-01-12 | $16.94 | $17.38 | 2,000 | — | — |
| 2000-01-11 | $17.50 | $17.96 | 2,900 | — | — |
| 2000-01-10 | $17.50 | $17.96 | 3,300 | — | — |
| 2000-01-07 | $17.69 | $18.15 | 3,100 | — | — |
| 2000-01-06 | $17.69 | $18.15 | 1,100 | — | — |
| 2000-01-05 | $17.69 | $18.15 | 4,000 | — | — |
| 2000-01-04 | $17.75 | $18.22 | 3,900 | — | — |
| 2000-01-03 | $17.38 | $17.83 | 2,200 | — | — |