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
- 1990-04-20 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 | $19.29 | $22.18 | 147,900 | — | — |
| 2000-12-28 | $20.50 | $23.57 | 97,350 | — | — |
| 2000-12-27 | $19.50 | $22.42 | 55,200 | — | — |
| 2000-12-26 | $19.75 | $22.63 | 34,350 | — | — |
| 2000-12-22 | $19.21 | $22.01 | 31,500 | — | — |
| 2000-12-21 | $18.71 | $21.44 | 58,650 | — | — |
| 2000-12-20 | $18.96 | $21.73 | 94,350 | — | — |
| 2000-12-19 | $19.00 | $21.78 | 53,100 | — | — |
| 2000-12-18 | $18.58 | $21.30 | 59,400 | — | — |
| 2000-12-15 | $18.54 | $21.25 | 130,200 | — | — |
| 2000-12-14 | $19.17 | $21.97 | 82,050 | — | — |
| 2000-12-13 | $19.21 | $22.01 | 58,950 | — | — |
| 2000-12-12 | $19.88 | $22.78 | 60,450 | — | — |
| 2000-12-11 | $20.29 | $23.26 | 178,050 | — | — |
| 2000-12-08 | $20.17 | $23.11 | 123,600 | — | — |
| 2000-12-07 | $19.96 | $22.87 | 173,550 | — | — |
| 2000-12-06 | $19.92 | $22.83 | 162,600 | — | — |
| 2000-12-05 | $19.17 | $21.97 | 120,900 | — | — |
| 2000-12-04 | $18.54 | $21.25 | 40,800 | — | — |
| 2000-12-01 | $18.83 | $21.58 | 37,350 | — | — |
| 2000-11-30 | $18.54 | $21.25 | 85,050 | — | — |
| 2000-11-29 | $18.83 | $21.58 | 67,200 | — | — |
| 2000-11-28 | $18.58 | $21.30 | 136,200 | — | — |
| 2000-11-27 | $19.29 | $22.11 | 66,000 | — | — |
| 2000-11-24 | $19.08 | $21.87 | 14,100 | — | — |
| 2000-11-22 | $18.88 | $21.63 | 71,400 | — | — |
| 2000-11-21 | $18.96 | $21.73 | 157,650 | — | — |
| 2000-11-20 | $18.83 | $21.58 | 102,150 | — | — |
| 2000-11-17 | $18.83 | $21.58 | 93,750 | — | — |
| 2000-11-16 | $18.67 | $21.39 | 40,500 | — | — |
| 2000-11-15 | $18.79 | $21.54 | 88,800 | — | — |
| 2000-11-14 | $18.54 | $21.25 | 181,050 | — | — |
| 2000-11-13 | $18.58 | $21.30 | 70,350 | — | — |
| 2000-11-10 | $18.17 | $20.82 | 322,800 | — | — |
| 2000-11-09 | $17.79 | $20.39 | 98,550 | — | — |
| 2000-11-08 | $17.54 | $20.10 | 57,750 | — | — |
| 2000-11-07 | $17.46 | $20.01 | 66,000 | — | — |
| 2000-11-06 | $17.29 | $19.82 | 181,950 | — | — |
| 2000-11-03 | $17.04 | $19.53 | 204,750 | — | — |
| 2000-11-02 | $16.46 | $18.86 | 140,850 | — | — |
| 2000-11-01 | $15.25 | $17.48 | 62,700 | — | — |
| 2000-10-31 | $15.21 | $17.43 | 98,250 | — | — |
| 2000-10-30 | $15.25 | $17.48 | 43,350 | — | — |
| 2000-10-27 | $15.21 | $17.43 | 28,800 | — | — |
| 2000-10-26 | $15.17 | $17.38 | 161,100 | — | — |
| 2000-10-25 | $15.13 | $17.33 | 24,750 | — | — |
| 2000-10-24 | $15.25 | $17.48 | 39,150 | — | — |
| 2000-10-23 | $15.29 | $17.53 | 62,250 | — | — |
| 2000-10-20 | $15.50 | $17.76 | 78,600 | — | — |
| 2000-10-19 | $14.83 | $17.00 | 32,250 | — | — |
| 2000-10-18 | $14.67 | $16.81 | 78,000 | — | — |
| 2000-10-17 | $14.92 | $17.10 | 225,150 | — | — |
| 2000-10-16 | $15.46 | $17.72 | 23,850 | — | — |
| 2000-10-13 | $15.75 | $18.05 | 182,250 | — | — |
| 2000-10-12 | $15.71 | $18.00 | 69,900 | — | — |
| 2000-10-11 | $15.88 | $18.19 | 65,850 | — | — |
| 2000-10-10 | $15.75 | $18.05 | 17,400 | — | — |
| 2000-10-09 | $15.50 | $17.76 | 23,400 | — | — |
| 2000-10-06 | $15.46 | $17.72 | 37,950 | — | — |
| 2000-10-05 | $15.96 | $18.29 | 26,400 | — | — |
| 2000-10-04 | $15.92 | $18.24 | 34,950 | — | — |
| 2000-10-03 | $16.25 | $18.62 | 53,550 | — | — |
| 2000-10-02 | $15.92 | $18.24 | 45,150 | — | — |
| 2000-09-29 | $16.17 | $18.53 | 140,250 | — | — |
| 2000-09-28 | $16.50 | $18.91 | 184,200 | — | — |
| 2000-09-27 | $16.00 | $18.34 | 146,550 | — | — |
| 2000-09-26 | $14.71 | $16.78 | 46,650 | — | — |
| 2000-09-25 | $14.46 | $16.49 | 36,600 | — | — |
| 2000-09-22 | $14.25 | $16.26 | 70,650 | — | — |
| 2000-09-21 | $14.13 | $16.11 | 215,850 | — | — |
| 2000-09-20 | $14.17 | $16.16 | 75,900 | — | — |
| 2000-09-19 | $14.83 | $16.92 | 26,850 | — | — |
| 2000-09-18 | $14.83 | $16.92 | 30,000 | — | — |
| 2000-09-15 | $15.33 | $17.49 | 91,950 | — | — |
| 2000-09-14 | $15.50 | $17.68 | 16,500 | — | — |
| 2000-09-13 | $15.38 | $17.54 | 27,300 | — | — |
| 2000-09-12 | $15.29 | $17.45 | 34,950 | — | — |
| 2000-09-11 | $15.29 | $17.45 | 25,950 | — | — |
| 2000-09-08 | $15.46 | $17.64 | 16,800 | — | — |
| 2000-09-07 | $15.08 | $17.21 | 30,150 | — | — |
| 2000-09-06 | $15.08 | $17.21 | 67,500 | — | — |
| 2000-09-05 | $15.25 | $17.40 | 20,100 | — | — |
| 2000-09-01 | $15.38 | $17.54 | 21,150 | — | — |
| 2000-08-31 | $15.17 | $17.30 | 97,800 | — | — |
| 2000-08-30 | $15.58 | $17.78 | 63,000 | — | — |
| 2000-08-29 | $15.17 | $17.30 | 47,700 | — | — |
| 2000-08-28 | $15.38 | $17.54 | 48,150 | — | — |
| 2000-08-25 | $15.71 | $17.92 | 12,450 | — | — |
| 2000-08-24 | $15.38 | $17.54 | 31,800 | — | — |
| 2000-08-23 | $15.54 | $17.73 | 22,050 | — | — |
| 2000-08-22 | $15.71 | $17.92 | 201,450 | — | — |
| 2000-08-21 | $16.17 | $18.44 | 24,000 | — | — |
| 2000-08-18 | $16.21 | $18.49 | 16,200 | — | — |
| 2000-08-17 | $16.25 | $18.54 | 50,550 | — | — |
| 2000-08-16 | $16.21 | $18.49 | 26,250 | — | — |
| 2000-08-15 | $16.08 | $18.35 | 34,050 | — | — |
| 2000-08-14 | $16.79 | $19.16 | 18,750 | — | — |
| 2000-08-11 | $17.00 | $19.39 | 25,800 | — | — |
| 2000-08-10 | $16.88 | $19.25 | 28,200 | — | — |
| 2000-08-09 | $17.21 | $19.63 | 79,200 | — | — |
| 2000-08-08 | $17.08 | $19.49 | 32,700 | — | — |
| 2000-08-07 | $17.00 | $19.39 | 26,250 | — | — |
| 2000-08-04 | $17.21 | $19.63 | 99,600 | — | — |
| 2000-08-03 | $16.75 | $19.11 | 57,300 | — | — |
| 2000-08-02 | $16.17 | $18.44 | 59,550 | — | — |
| 2000-08-01 | $15.92 | $18.16 | 34,050 | — | — |
| 2000-07-31 | $16.08 | $18.35 | 43,650 | — | — |
| 2000-07-28 | $16.25 | $18.54 | 52,650 | — | — |
| 2000-07-27 | $17.00 | $19.39 | 70,950 | — | — |
| 2000-07-26 | $16.88 | $19.25 | 55,200 | — | — |
| 2000-07-25 | $16.50 | $18.82 | 33,000 | — | — |
| 2000-07-24 | $15.79 | $18.02 | 36,300 | — | — |
| 2000-07-21 | $16.33 | $18.63 | 62,700 | — | — |
| 2000-07-20 | $16.54 | $18.87 | 43,050 | — | — |
| 2000-07-19 | $16.21 | $18.49 | 29,250 | — | — |
| 2000-07-18 | $16.21 | $18.49 | 65,700 | — | — |
| 2000-07-17 | $16.00 | $18.25 | 115,050 | — | — |
| 2000-07-14 | $16.42 | $18.73 | 34,200 | — | — |
| 2000-07-13 | $16.83 | $19.20 | 106,650 | — | — |
| 2000-07-12 | $16.96 | $19.35 | 45,150 | — | — |
| 2000-07-11 | $16.96 | $19.35 | 40,200 | — | — |
| 2000-07-10 | $17.21 | $19.63 | 37,800 | — | — |
| 2000-07-07 | $17.21 | $19.63 | 94,650 | — | — |
| 2000-07-06 | $17.67 | $20.16 | 98,400 | — | — |
| 2000-07-05 | $17.29 | $19.73 | 111,150 | — | — |
| 2000-07-03 | $16.88 | $19.25 | 39,150 | — | — |
| 2000-06-30 | $16.32 | $18.62 | 98,400 | — | — |
| 2000-06-29 | $16.96 | $19.35 | 103,650 | — | — |
| 2000-06-28 | $16.25 | $18.54 | 86,850 | — | — |
| 2000-06-27 | $16.67 | $18.94 | 87,750 | — | — |
| 2000-06-26 | $16.79 | $19.08 | 63,300 | — | — |
| 2000-06-23 | $16.88 | $19.18 | 33,750 | — | — |
| 2000-06-22 | $17.29 | $19.65 | 36,900 | — | — |
| 2000-06-21 | $17.88 | $20.31 | 28,650 | — | — |
| 2000-06-20 | $17.88 | $20.31 | 99,750 | — | — |
| 2000-06-19 | $17.75 | $20.17 | 29,700 | — | — |
| 2000-06-16 | $18.08 | $20.55 | 115,800 | — | — |
| 2000-06-15 | $17.92 | $20.36 | 63,900 | — | — |
| 2000-06-14 | $17.46 | $19.84 | 52,650 | — | — |
| 2000-06-13 | $17.83 | $20.26 | 41,700 | — | — |
| 2000-06-12 | $17.88 | $20.31 | 36,900 | — | — |
| 2000-06-09 | $17.92 | $20.36 | 47,100 | — | — |
| 2000-06-08 | $17.58 | $19.98 | 32,850 | — | — |
| 2000-06-07 | $17.67 | $20.07 | 31,200 | — | — |
| 2000-06-06 | $17.79 | $20.22 | 66,600 | — | — |
| 2000-06-05 | $18.04 | $20.50 | 86,400 | — | — |
| 2000-06-02 | $18.13 | $20.60 | 67,200 | — | — |
| 2000-06-01 | $18.08 | $20.55 | 98,850 | — | — |
| 2000-05-31 | $17.38 | $19.74 | 86,850 | — | — |
| 2000-05-30 | $17.13 | $19.46 | 59,700 | — | — |
| 2000-05-26 | $17.58 | $19.98 | 80,700 | — | — |
| 2000-05-25 | $17.63 | $20.03 | 79,500 | — | — |
| 2000-05-24 | $17.63 | $20.03 | 78,300 | — | — |
| 2000-05-23 | $17.38 | $19.74 | 91,350 | — | — |
| 2000-05-22 | $17.42 | $19.79 | 92,250 | — | — |
| 2000-05-19 | $17.54 | $19.93 | 108,450 | — | — |
| 2000-05-18 | $18.42 | $20.93 | 104,700 | — | — |
| 2000-05-17 | $18.50 | $21.02 | 165,000 | — | — |
| 2000-05-16 | $18.17 | $20.64 | 77,100 | — | — |
| 2000-05-15 | $18.79 | $21.35 | 102,600 | — | — |
| 2000-05-12 | $18.71 | $21.26 | 211,650 | — | — |
| 2000-05-11 | $18.96 | $21.54 | 223,350 | — | — |
| 2000-05-10 | $18.04 | $20.50 | 321,150 | — | — |
| 2000-05-09 | $18.04 | $20.50 | 181,350 | — | — |
| 2000-05-08 | $16.79 | $19.08 | 133,350 | — | — |
| 2000-05-05 | $17.00 | $19.32 | 140,850 | — | — |
| 2000-05-04 | $16.58 | $18.84 | 207,450 | — | — |
| 2000-05-03 | $15.46 | $17.57 | 54,000 | — | — |
| 2000-05-02 | $15.63 | $17.75 | 34,800 | — | — |
| 2000-05-01 | $15.88 | $18.04 | 201,900 | — | — |
| 2000-04-28 | $15.83 | $17.99 | 38,400 | — | — |
| 2000-04-27 | $16.00 | $18.18 | 67,200 | — | — |
| 2000-04-26 | $15.42 | $17.52 | 30,750 | — | — |
| 2000-04-25 | $15.29 | $17.38 | 43,350 | — | — |
| 2000-04-24 | $15.42 | $17.52 | 31,200 | — | — |
| 2000-04-20 | $15.58 | $17.71 | 46,800 | — | — |
| 2000-04-19 | $15.83 | $17.99 | 31,350 | — | — |
| 2000-04-18 | $15.71 | $17.85 | 42,300 | — | — |
| 2000-04-17 | $15.92 | $18.09 | 72,150 | — | — |
| 2000-04-14 | $16.04 | $18.23 | 109,350 | — | — |
| 2000-04-13 | $16.67 | $18.94 | 71,700 | — | — |
| 2000-04-12 | $16.75 | $19.03 | 90,300 | — | — |
| 2000-04-11 | $17.04 | $19.36 | 35,100 | — | — |
| 2000-04-10 | $17.33 | $19.70 | 70,350 | — | — |
| 2000-04-07 | $17.67 | $20.07 | 57,600 | — | — |
| 2000-04-06 | $17.96 | $20.41 | 38,100 | — | — |
| 2000-04-05 | $17.88 | $20.31 | 77,850 | — | — |
| 2000-04-04 | $17.88 | $20.31 | 116,700 | — | — |
| 2000-04-03 | $17.92 | $20.36 | 111,450 | — | — |
| 2000-03-31 | $18.00 | $20.45 | 139,800 | — | — |
| 2000-03-30 | $17.79 | $20.22 | 150,750 | — | — |
| 2000-03-29 | $17.75 | $20.17 | 27,600 | — | — |
| 2000-03-28 | $17.88 | $20.19 | 46,800 | — | — |
| 2000-03-27 | $18.00 | $20.33 | 68,100 | — | — |
| 2000-03-24 | $17.88 | $20.19 | 102,900 | — | — |
| 2000-03-23 | $17.54 | $19.81 | 138,000 | — | — |
| 2000-03-22 | $17.88 | $20.19 | 96,900 | — | — |
| 2000-03-21 | $18.21 | $20.57 | 64,200 | — | — |
| 2000-03-20 | $18.04 | $20.38 | 216,600 | — | — |
| 2000-03-17 | $17.67 | $19.95 | 126,450 | — | — |
| 2000-03-16 | $18.00 | $20.33 | 214,950 | — | — |
| 2000-03-15 | $17.17 | $19.39 | 59,550 | — | — |
| 2000-03-14 | $17.21 | $19.44 | 99,600 | — | — |
| 2000-03-13 | $17.04 | $19.25 | 61,500 | — | — |
| 2000-03-10 | $17.08 | $19.30 | 92,250 | — | — |
| 2000-03-09 | $17.29 | $19.53 | 113,100 | — | — |
| 2000-03-08 | $16.96 | $19.15 | 107,550 | — | — |
| 2000-03-07 | $16.92 | $19.11 | 86,400 | — | — |
| 2000-03-06 | $16.92 | $19.11 | 68,250 | — | — |
| 2000-03-03 | $17.08 | $19.30 | 109,200 | — | — |
| 2000-03-02 | $17.13 | $19.34 | 210,900 | — | — |
| 2000-03-01 | $16.75 | $18.92 | 78,150 | — | — |
| 2000-02-29 | $16.63 | $18.78 | 235,650 | — | — |
| 2000-02-28 | $16.50 | $18.64 | 203,550 | — | — |
| 2000-02-25 | $16.13 | $18.21 | 152,700 | — | — |
| 2000-02-24 | $16.00 | $18.07 | 114,900 | — | — |
| 2000-02-23 | $15.71 | $17.74 | 160,950 | — | — |
| 2000-02-22 | $15.88 | $17.93 | 242,100 | — | — |
| 2000-02-18 | $16.67 | $18.83 | 470,550 | — | — |
| 2000-02-17 | $15.92 | $17.98 | 373,500 | — | — |
| 2000-02-16 | $15.13 | $17.08 | 118,350 | — | — |
| 2000-02-15 | $15.71 | $17.74 | 200,250 | — | — |
| 2000-02-14 | $15.46 | $17.46 | 287,100 | — | — |
| 2000-02-11 | $14.67 | $16.57 | 71,400 | — | — |
| 2000-02-10 | $14.67 | $16.57 | 138,150 | — | — |
| 2000-02-09 | $15.25 | $17.23 | 232,800 | — | — |
| 2000-02-08 | $15.00 | $16.94 | 128,850 | — | — |
| 2000-02-07 | $15.17 | $17.13 | 264,600 | — | — |
| 2000-02-04 | $14.42 | $16.28 | 110,400 | — | — |
| 2000-02-03 | $13.79 | $15.58 | 67,650 | — | — |
| 2000-02-02 | $13.42 | $15.15 | 102,150 | — | — |
| 2000-02-01 | $13.67 | $15.44 | 133,950 | — | — |
| 2000-01-31 | $13.29 | $15.01 | 98,250 | — | — |
| 2000-01-28 | $13.29 | $15.01 | 64,800 | — | — |
| 2000-01-27 | $13.33 | $15.06 | 93,600 | — | — |
| 2000-01-26 | $13.38 | $15.11 | 124,200 | — | — |
| 2000-01-25 | $13.38 | $15.11 | 36,450 | — | — |
| 2000-01-24 | $13.75 | $15.53 | 83,550 | — | — |
| 2000-01-21 | $13.96 | $15.77 | 115,650 | — | — |
| 2000-01-20 | $14.00 | $15.81 | 54,300 | — | — |
| 2000-01-19 | $14.08 | $15.91 | 88,350 | — | — |
| 2000-01-18 | $14.08 | $15.91 | 108,450 | — | — |
| 2000-01-14 | $14.25 | $16.10 | 256,500 | — | — |
| 2000-01-13 | $14.46 | $16.33 | 57,300 | — | — |
| 2000-01-12 | $14.46 | $16.33 | 68,250 | — | — |
| 2000-01-11 | $14.63 | $16.52 | 288,300 | — | — |
| 2000-01-10 | $13.83 | $15.62 | 155,250 | — | — |
| 2000-01-07 | $13.79 | $15.58 | 139,650 | — | — |
| 2000-01-06 | $13.11 | $14.81 | 301,500 | — | — |
| 2000-01-05 | $12.67 | $14.31 | 176,100 | — | — |
| 2000-01-04 | $11.92 | $13.46 | 46,350 | — | — |
| 2000-01-03 | $11.75 | $13.27 | 194,550 | — | — |