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
- 1994-01-20 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 | $16.25 | $16.25 | 607,600 | — | — |
| 2000-12-28 | $16.25 | $16.25 | 801,600 | — | — |
| 2000-12-27 | $16.09 | $16.09 | 736,400 | — | — |
| 2000-12-26 | $16.72 | $16.72 | 574,800 | — | — |
| 2000-12-22 | $16.78 | $16.78 | 702,600 | — | — |
| 2000-12-21 | $16.19 | $16.19 | 719,400 | — | — |
| 2000-12-20 | $15.69 | $15.69 | 1,028,200 | — | — |
| 2000-12-19 | $16.03 | $16.03 | 571,200 | — | — |
| 2000-12-18 | $15.94 | $15.94 | 810,800 | — | — |
| 2000-12-15 | $15.66 | $15.66 | 519,400 | — | — |
| 2000-12-14 | $16.00 | $16.00 | 568,800 | — | — |
| 2000-12-13 | $15.81 | $15.81 | 431,400 | — | — |
| 2000-12-12 | $15.81 | $15.81 | 541,000 | — | — |
| 2000-12-11 | $15.88 | $15.88 | 1,108,000 | — | — |
| 2000-12-08 | $16.28 | $16.28 | 1,803,600 | — | — |
| 2000-12-07 | $15.94 | $15.94 | 1,166,400 | — | — |
| 2000-12-06 | $15.81 | $15.81 | 687,400 | — | — |
| 2000-12-05 | $16.06 | $16.06 | 434,200 | — | — |
| 2000-12-04 | $15.47 | $15.47 | 795,200 | — | — |
| 2000-12-01 | $15.50 | $15.50 | 1,614,000 | — | — |
| 2000-11-30 | $14.88 | $14.88 | 889,800 | — | — |
| 2000-11-29 | $13.56 | $13.56 | 901,200 | — | — |
| 2000-11-28 | $13.69 | $13.69 | 925,000 | — | — |
| 2000-11-27 | $14.34 | $14.34 | 1,176,200 | — | — |
| 2000-11-24 | $14.41 | $14.41 | 375,600 | — | — |
| 2000-11-22 | $13.69 | $13.69 | 481,400 | — | — |
| 2000-11-21 | $14.47 | $14.47 | 499,800 | — | — |
| 2000-11-20 | $14.53 | $14.53 | 1,056,200 | — | — |
| 2000-11-17 | $14.47 | $14.47 | 598,200 | — | — |
| 2000-11-16 | $15.06 | $15.06 | 1,393,000 | — | — |
| 2000-11-15 | $14.44 | $14.44 | 692,800 | — | — |
| 2000-11-14 | $14.13 | $14.13 | 1,224,800 | — | — |
| 2000-11-13 | $13.94 | $13.94 | 2,314,000 | — | — |
| 2000-11-10 | $13.50 | $13.50 | 11,825,200 | — | — |
| 2000-11-09 | $15.13 | $15.13 | 2,719,800 | — | — |
| 2000-11-08 | $14.78 | $14.78 | 1,943,800 | — | — |
| 2000-11-07 | $17.03 | $17.03 | 2,298,800 | — | — |
| 2000-11-06 | $18.44 | $18.44 | 986,600 | — | — |
| 2000-11-03 | $19.69 | $19.69 | 564,600 | — | — |
| 2000-11-02 | $19.56 | $19.56 | 435,800 | — | — |
| 2000-11-01 | $19.13 | $19.13 | 1,013,400 | — | — |
| 2000-10-31 | $19.84 | $19.84 | 1,373,600 | — | — |
| 2000-10-30 | $19.19 | $19.19 | 758,200 | — | — |
| 2000-10-27 | $18.97 | $18.97 | 842,000 | — | — |
| 2000-10-26 | $18.78 | $18.78 | 1,141,800 | — | — |
| 2000-10-25 | $18.38 | $18.38 | 1,610,400 | — | — |
| 2000-10-24 | $17.88 | $17.88 | 587,400 | — | — |
| 2000-10-23 | $17.69 | $17.69 | 637,800 | — | — |
| 2000-10-20 | $17.38 | $17.38 | 439,200 | — | — |
| 2000-10-19 | $17.03 | $17.03 | 642,800 | — | — |
| 2000-10-18 | $16.72 | $16.72 | 1,242,000 | — | — |
| 2000-10-17 | $16.94 | $16.94 | 403,600 | — | — |
| 2000-10-16 | $17.47 | $17.47 | 1,256,000 | — | — |
| 2000-10-13 | $17.09 | $17.09 | 1,143,000 | — | — |
| 2000-10-12 | $18.88 | $18.88 | 834,800 | — | — |
| 2000-10-11 | $19.00 | $19.00 | 1,311,800 | — | — |
| 2000-10-10 | $17.75 | $17.75 | 324,800 | — | — |
| 2000-10-09 | $17.69 | $17.69 | 319,000 | — | — |
| 2000-10-06 | $17.53 | $17.53 | 328,200 | — | — |
| 2000-10-05 | $17.25 | $17.25 | 343,200 | — | — |
| 2000-10-04 | $17.75 | $17.75 | 333,600 | — | — |
| 2000-10-03 | $17.09 | $17.09 | 428,800 | — | — |
| 2000-10-02 | $17.28 | $17.28 | 421,000 | — | — |
| 2000-09-29 | $17.56 | $17.56 | 862,800 | — | — |
| 2000-09-28 | $17.50 | $17.50 | 427,000 | — | — |
| 2000-09-27 | $17.03 | $17.03 | 1,356,600 | — | — |
| 2000-09-26 | $17.19 | $17.19 | 1,554,200 | — | — |
| 2000-09-25 | $17.50 | $17.50 | 1,270,200 | — | — |
| 2000-09-22 | $17.05 | $17.05 | 2,972,600 | — | — |
| 2000-09-21 | $17.97 | $17.97 | 1,810,200 | — | — |
| 2000-09-20 | $16.56 | $16.56 | 756,600 | — | — |
| 2000-09-19 | $16.16 | $16.16 | 3,130,400 | — | — |
| 2000-09-18 | $13.75 | $13.75 | 1,791,400 | — | — |
| 2000-09-15 | $14.28 | $14.28 | 8,023,600 | — | — |
| 2000-09-14 | $15.13 | $15.13 | 256,800 | — | — |
| 2000-09-13 | $15.50 | $15.50 | 223,800 | — | — |
| 2000-09-12 | $15.44 | $15.44 | 629,000 | — | — |
| 2000-09-11 | $14.97 | $14.97 | 389,600 | — | — |
| 2000-09-08 | $15.47 | $15.47 | 171,400 | — | — |
| 2000-09-07 | $15.97 | $15.97 | 361,400 | — | — |
| 2000-09-06 | $15.84 | $15.84 | 549,400 | — | — |
| 2000-09-05 | $16.75 | $16.75 | 655,600 | — | — |
| 2000-09-01 | $16.53 | $16.53 | 1,253,000 | — | — |
| 2000-08-31 | $15.63 | $15.63 | 1,028,200 | — | — |
| 2000-08-30 | $15.06 | $15.06 | 217,800 | — | — |
| 2000-08-29 | $15.41 | $15.41 | 154,600 | — | — |
| 2000-08-28 | $15.50 | $15.50 | 894,400 | — | — |
| 2000-08-25 | $15.22 | $15.22 | 547,000 | — | — |
| 2000-08-24 | $14.97 | $14.97 | 551,400 | — | — |
| 2000-08-23 | $15.03 | $15.03 | 982,800 | — | — |
| 2000-08-22 | $15.00 | $15.00 | 433,200 | — | — |
| 2000-08-21 | $15.00 | $15.00 | 664,000 | — | — |
| 2000-08-18 | $15.13 | $15.13 | 977,800 | — | — |
| 2000-08-17 | $14.44 | $14.44 | 1,741,000 | — | — |
| 2000-08-16 | $14.53 | $14.53 | 245,000 | — | — |
| 2000-08-15 | $14.78 | $14.78 | 343,000 | — | — |
| 2000-08-14 | $14.91 | $14.91 | 163,000 | — | — |
| 2000-08-11 | $15.38 | $15.38 | 399,000 | — | — |
| 2000-08-10 | $14.25 | $14.25 | 526,200 | — | — |
| 2000-08-09 | $14.38 | $14.38 | 546,600 | — | — |
| 2000-08-08 | $14.84 | $14.84 | 244,000 | — | — |
| 2000-08-07 | $15.50 | $15.50 | 655,200 | — | — |
| 2000-08-04 | $14.81 | $14.81 | 247,600 | — | — |
| 2000-08-03 | $14.66 | $14.66 | 225,400 | — | — |
| 2000-08-02 | $14.19 | $14.19 | 372,400 | — | — |
| 2000-08-01 | $14.69 | $14.69 | 1,694,600 | — | — |
| 2000-07-31 | $13.31 | $13.31 | 731,000 | — | — |
| 2000-07-28 | $13.88 | $13.88 | 246,400 | — | — |
| 2000-07-27 | $14.53 | $14.53 | 432,200 | — | — |
| 2000-07-26 | $14.41 | $14.41 | 557,400 | — | — |
| 2000-07-25 | $15.00 | $15.00 | 608,400 | — | — |
| 2000-07-24 | $14.69 | $14.69 | 396,200 | — | — |
| 2000-07-21 | $14.50 | $14.50 | 1,052,000 | — | — |
| 2000-07-20 | $15.31 | $15.31 | 398,800 | — | — |
| 2000-07-19 | $15.56 | $15.56 | 724,400 | — | — |
| 2000-07-18 | $15.13 | $15.13 | 1,813,600 | — | — |
| 2000-07-17 | $16.25 | $16.25 | 588,200 | — | — |
| 2000-07-14 | $17.13 | $17.13 | 328,400 | — | — |
| 2000-07-13 | $17.06 | $17.06 | 149,200 | — | — |
| 2000-07-12 | $17.59 | $17.59 | 854,800 | — | — |
| 2000-07-11 | $16.75 | $16.75 | 775,400 | — | — |
| 2000-07-10 | $17.03 | $17.03 | 953,800 | — | — |
| 2000-07-07 | $17.53 | $17.53 | 1,353,000 | — | — |
| 2000-07-06 | $18.75 | $18.75 | 238,200 | — | — |
| 2000-07-05 | $18.13 | $18.13 | 565,200 | — | — |
| 2000-07-03 | $18.50 | $18.50 | 308,600 | — | — |
| 2000-06-30 | $18.34 | $18.34 | 448,200 | — | — |
| 2000-06-29 | $17.78 | $17.78 | 803,200 | — | — |
| 2000-06-28 | $16.31 | $16.31 | 1,218,200 | — | — |
| 2000-06-27 | $15.56 | $15.56 | 874,000 | — | — |
| 2000-06-26 | $16.00 | $16.00 | 750,000 | — | — |
| 2000-06-23 | $16.38 | $16.38 | 1,679,200 | — | — |
| 2000-06-22 | $16.25 | $16.25 | 613,000 | — | — |
| 2000-06-21 | $16.38 | $16.38 | 613,800 | — | — |
| 2000-06-20 | $16.50 | $16.50 | 255,800 | — | — |
| 2000-06-19 | $16.75 | $16.75 | 706,800 | — | — |
| 2000-06-16 | $15.69 | $15.69 | 1,114,200 | — | — |
| 2000-06-15 | $16.13 | $16.13 | 440,400 | — | — |
| 2000-06-14 | $15.81 | $15.81 | 1,176,000 | — | — |
| 2000-06-13 | $15.19 | $15.19 | 1,781,600 | — | — |
| 2000-06-12 | $15.69 | $15.69 | 212,800 | — | — |
| 2000-06-09 | $16.50 | $16.50 | 638,600 | — | — |
| 2000-06-08 | $16.63 | $16.63 | 1,163,600 | — | — |
| 2000-06-07 | $16.22 | $16.22 | 933,200 | — | — |
| 2000-06-06 | $14.88 | $14.88 | 435,600 | — | — |
| 2000-06-05 | $14.88 | $14.88 | 338,400 | — | — |
| 2000-06-02 | $15.50 | $15.50 | 847,000 | — | — |
| 2000-06-01 | $15.50 | $15.50 | 760,800 | — | — |
| 2000-05-31 | $14.75 | $14.75 | 1,428,400 | — | — |
| 2000-05-30 | $15.44 | $15.44 | 1,307,200 | — | — |
| 2000-05-26 | $13.41 | $13.41 | 179,400 | — | — |
| 2000-05-25 | $13.16 | $13.16 | 255,800 | — | — |
| 2000-05-24 | $13.75 | $13.75 | 712,400 | — | — |
| 2000-05-23 | $13.16 | $13.16 | 705,000 | — | — |
| 2000-05-22 | $13.22 | $13.22 | 569,600 | — | — |
| 2000-05-19 | $13.19 | $13.19 | 456,000 | — | — |
| 2000-05-18 | $13.13 | $13.13 | 857,400 | — | — |
| 2000-05-17 | $13.66 | $13.66 | 750,200 | — | — |
| 2000-05-16 | $13.50 | $13.50 | 1,500,000 | — | — |
| 2000-05-15 | $11.81 | $11.81 | 345,200 | — | — |
| 2000-05-12 | $11.75 | $11.75 | 1,197,600 | — | — |
| 2000-05-11 | $11.97 | $11.97 | 3,631,600 | — | — |
| 2000-05-10 | $11.38 | $11.38 | 6,466,400 | — | — |
| 2000-05-09 | $14.50 | $14.50 | 432,600 | — | — |
| 2000-05-08 | $14.22 | $14.22 | 576,400 | — | — |
| 2000-05-05 | $14.41 | $14.41 | 148,800 | — | — |
| 2000-05-04 | $14.28 | $14.28 | 1,181,800 | — | — |
| 2000-05-03 | $14.31 | $14.31 | 713,600 | — | — |
| 2000-05-02 | $13.22 | $13.22 | 396,400 | — | — |
| 2000-05-01 | $13.41 | $13.41 | 500,600 | — | — |
| 2000-04-28 | $13.41 | $13.41 | 154,600 | — | — |
| 2000-04-27 | $13.47 | $13.47 | 307,400 | — | — |
| 2000-04-26 | $13.59 | $13.59 | 216,000 | — | — |
| 2000-04-25 | $14.19 | $14.19 | 165,800 | — | — |
| 2000-04-24 | $14.47 | $14.47 | 717,600 | — | — |
| 2000-04-20 | $14.47 | $14.47 | 299,000 | — | — |
| 2000-04-19 | $14.50 | $14.50 | 444,600 | — | — |
| 2000-04-18 | $14.34 | $14.34 | 1,144,400 | — | — |
| 2000-04-17 | $14.63 | $14.63 | 1,995,200 | — | — |
| 2000-04-14 | $14.75 | $14.75 | 1,615,600 | — | — |
| 2000-04-13 | $15.44 | $15.44 | 849,400 | — | — |
| 2000-04-12 | $15.47 | $15.47 | 894,800 | — | — |
| 2000-04-11 | $15.91 | $15.91 | 1,522,800 | — | — |
| 2000-04-10 | $15.00 | $15.00 | 829,200 | — | — |
| 2000-04-07 | $14.66 | $14.66 | 1,896,200 | — | — |
| 2000-04-06 | $14.25 | $14.25 | 345,600 | — | — |
| 2000-04-05 | $14.13 | $14.13 | 214,000 | — | — |
| 2000-04-04 | $14.31 | $14.31 | 800,400 | — | — |
| 2000-04-03 | $14.22 | $14.22 | 771,800 | — | — |
| 2000-03-31 | $14.16 | $14.16 | 958,400 | — | — |
| 2000-03-30 | $13.31 | $13.31 | 1,883,400 | — | — |
| 2000-03-29 | $12.75 | $12.75 | 290,400 | — | — |
| 2000-03-28 | $12.31 | $12.31 | 457,200 | — | — |
| 2000-03-27 | $12.28 | $12.28 | 347,000 | — | — |
| 2000-03-24 | $12.13 | $12.13 | 711,000 | — | — |
| 2000-03-23 | $12.59 | $12.59 | 463,800 | — | — |
| 2000-03-22 | $12.59 | $12.59 | 5,277,400 | — | — |
| 2000-03-21 | $13.03 | $13.03 | 626,000 | — | — |
| 2000-03-20 | $13.03 | $13.03 | 443,400 | — | — |
| 2000-03-17 | $13.53 | $13.53 | 310,200 | — | — |
| 2000-03-16 | $13.56 | $13.56 | 2,226,400 | — | — |
| 2000-03-15 | $14.47 | $14.47 | 580,800 | — | — |
| 2000-03-14 | $14.41 | $14.41 | 843,000 | — | — |
| 2000-03-13 | $13.69 | $13.69 | 871,400 | — | — |
| 2000-03-10 | $13.72 | $13.72 | 805,000 | — | — |
| 2000-03-09 | $13.72 | $13.72 | 549,000 | — | — |
| 2000-03-08 | $13.69 | $13.69 | 1,278,200 | — | — |
| 2000-03-07 | $13.91 | $13.91 | 1,295,400 | — | — |
| 2000-03-06 | $13.81 | $13.81 | 3,301,000 | — | — |
| 2000-03-03 | $16.19 | $16.19 | 485,000 | — | — |
| 2000-03-02 | $17.13 | $17.13 | 383,800 | — | — |
| 2000-03-01 | $18.56 | $18.56 | 490,400 | — | — |
| 2000-02-29 | $18.38 | $18.38 | 368,600 | — | — |
| 2000-02-28 | $17.34 | $17.34 | 341,800 | — | — |
| 2000-02-25 | $16.59 | $16.59 | 968,200 | — | — |
| 2000-02-24 | $15.31 | $15.31 | 524,200 | — | — |
| 2000-02-23 | $15.06 | $15.06 | 99,800 | — | — |
| 2000-02-22 | $15.00 | $15.00 | 333,800 | — | — |
| 2000-02-18 | $15.06 | $15.06 | 260,800 | — | — |
| 2000-02-17 | $15.09 | $15.09 | 234,000 | — | — |
| 2000-02-16 | $15.06 | $15.06 | 317,400 | — | — |
| 2000-02-15 | $15.06 | $15.06 | 313,400 | — | — |
| 2000-02-14 | $14.69 | $14.69 | 218,600 | — | — |
| 2000-02-11 | $14.63 | $14.63 | 202,600 | — | — |
| 2000-02-10 | $14.53 | $14.53 | 433,200 | — | — |
| 2000-02-09 | $14.50 | $14.50 | 613,200 | — | — |
| 2000-02-08 | $13.81 | $13.81 | 1,119,200 | — | — |
| 2000-02-07 | $13.28 | $13.28 | 1,454,000 | — | — |
| 2000-02-04 | $12.94 | $12.94 | 246,800 | — | — |
| 2000-02-03 | $12.94 | $12.94 | 267,200 | — | — |
| 2000-02-02 | $12.44 | $12.44 | 680,600 | — | — |
| 2000-02-01 | $12.31 | $12.31 | 84,600 | — | — |
| 2000-01-31 | $12.38 | $12.38 | 108,200 | — | — |
| 2000-01-28 | $12.28 | $12.28 | 320,600 | — | — |
| 2000-01-27 | $12.66 | $12.66 | 145,200 | — | — |
| 2000-01-26 | $12.81 | $12.81 | 405,200 | — | — |
| 2000-01-25 | $11.97 | $11.97 | 199,600 | — | — |
| 2000-01-24 | $11.97 | $11.97 | 197,600 | — | — |
| 2000-01-21 | $12.19 | $12.19 | 360,000 | — | — |
| 2000-01-20 | $12.31 | $12.31 | 531,400 | — | — |
| 2000-01-19 | $12.06 | $12.06 | 263,600 | — | — |
| 2000-01-18 | $12.00 | $12.00 | 230,200 | — | — |
| 2000-01-14 | $12.06 | $12.06 | 224,400 | — | — |
| 2000-01-13 | $12.06 | $12.06 | 377,600 | — | — |
| 2000-01-12 | $11.88 | $11.88 | 286,600 | — | — |
| 2000-01-11 | $11.88 | $11.88 | 252,400 | — | — |
| 2000-01-10 | $12.03 | $12.03 | 276,400 | — | — |
| 2000-01-07 | $11.59 | $11.59 | 239,200 | — | — |
| 2000-01-06 | $10.53 | $10.53 | 161,400 | — | — |
| 2000-01-05 | $10.53 | $10.53 | 200,200 | — | — |
| 2000-01-04 | $10.53 | $10.53 | 135,600 | — | — |
| 2000-01-03 | $11.06 | $11.06 | 140,600 | — | — |