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
- 1992-03-31 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 | $20.08 | $20.08 | 12,000 | — | — |
| 2000-12-28 | $20.08 | $20.08 | 16,650 | — | — |
| 2000-12-27 | $18.33 | $18.33 | 15,450 | — | — |
| 2000-12-26 | $18.00 | $18.00 | 11,700 | — | — |
| 2000-12-22 | $18.04 | $18.04 | 54,600 | — | — |
| 2000-12-21 | $18.00 | $18.00 | 10,650 | — | — |
| 2000-12-20 | $17.67 | $17.67 | 36,000 | — | — |
| 2000-12-19 | $18.17 | $18.17 | 29,700 | — | — |
| 2000-12-18 | $18.67 | $18.67 | 21,750 | — | — |
| 2000-12-15 | $18.58 | $18.58 | 11,700 | — | — |
| 2000-12-14 | $19.08 | $19.08 | 8,250 | — | — |
| 2000-12-13 | $19.50 | $19.50 | 19,050 | — | — |
| 2000-12-12 | $18.67 | $18.67 | 8,700 | — | — |
| 2000-12-11 | $18.75 | $18.75 | 6,150 | — | — |
| 2000-12-08 | $19.25 | $19.25 | 9,000 | — | — |
| 2000-12-07 | $18.33 | $18.33 | 29,250 | — | — |
| 2000-12-06 | $19.33 | $19.33 | 58,950 | — | — |
| 2000-12-05 | $17.92 | $17.92 | 20,700 | — | — |
| 2000-12-04 | $18.33 | $18.33 | 13,800 | — | — |
| 2000-12-01 | $18.67 | $18.67 | 23,400 | — | — |
| 2000-11-30 | $18.83 | $18.83 | 52,500 | — | — |
| 2000-11-29 | $20.00 | $20.00 | 31,950 | — | — |
| 2000-11-28 | $18.50 | $18.50 | 31,200 | — | — |
| 2000-11-27 | $18.75 | $18.75 | 61,950 | — | — |
| 2000-11-24 | $17.83 | $17.83 | 9,600 | — | — |
| 2000-11-22 | $17.75 | $17.75 | 15,750 | — | — |
| 2000-11-21 | $18.00 | $18.00 | 2,400 | — | — |
| 2000-11-20 | $18.04 | $18.04 | 48,000 | — | — |
| 2000-11-17 | $18.00 | $18.00 | 192,900 | — | — |
| 2000-11-16 | $17.83 | $17.83 | 55,200 | — | — |
| 2000-11-15 | $17.17 | $17.17 | 63,000 | — | — |
| 2000-11-14 | $16.75 | $16.75 | 27,300 | — | — |
| 2000-11-13 | $16.71 | $16.71 | 21,600 | — | — |
| 2000-11-10 | $17.13 | $17.13 | 89,550 | — | — |
| 2000-11-09 | $16.67 | $16.67 | 13,800 | — | — |
| 2000-11-08 | $16.83 | $16.83 | 38,100 | — | — |
| 2000-11-07 | $16.13 | $16.13 | 6,000 | — | — |
| 2000-11-06 | $16.25 | $16.25 | 33,150 | — | — |
| 2000-11-03 | $15.58 | $15.58 | 38,550 | — | — |
| 2000-11-02 | $15.33 | $15.33 | 32,250 | — | — |
| 2000-11-01 | $16.04 | $16.04 | 13,800 | — | — |
| 2000-10-31 | $16.67 | $16.67 | 24,000 | — | — |
| 2000-10-30 | $16.04 | $16.04 | 28,950 | — | — |
| 2000-10-27 | $15.17 | $15.17 | 17,250 | — | — |
| 2000-10-26 | $15.17 | $15.17 | 126,900 | — | — |
| 2000-10-25 | $14.50 | $14.50 | 57,150 | — | — |
| 2000-10-24 | $13.50 | $13.50 | 290,400 | — | — |
| 2000-10-23 | $13.58 | $13.58 | 67,950 | — | — |
| 2000-10-20 | $13.33 | $13.33 | 53,100 | — | — |
| 2000-10-19 | $13.83 | $13.83 | 72,600 | — | — |
| 2000-10-18 | $13.00 | $13.00 | 331,050 | — | — |
| 2000-10-17 | $14.17 | $14.17 | 12,900 | — | — |
| 2000-10-16 | $14.75 | $14.75 | 21,450 | — | — |
| 2000-10-13 | $15.33 | $15.33 | 1,950 | — | — |
| 2000-10-12 | $15.25 | $15.25 | 13,350 | — | — |
| 2000-10-11 | $15.92 | $15.92 | 53,250 | — | — |
| 2000-10-10 | $16.88 | $16.88 | 131,250 | — | — |
| 2000-10-09 | $17.00 | $17.00 | 63,300 | — | — |
| 2000-10-06 | $17.17 | $17.17 | 66,750 | — | — |
| 2000-10-05 | $17.75 | $17.75 | 70,950 | — | — |
| 2000-10-04 | $17.71 | $17.71 | 6,450 | — | — |
| 2000-10-03 | $17.67 | $17.67 | 5,850 | — | — |
| 2000-10-02 | $17.25 | $17.25 | 21,600 | — | — |
| 2000-09-29 | $17.25 | $17.25 | 14,250 | — | — |
| 2000-09-28 | $17.08 | $17.08 | 31,050 | — | — |
| 2000-09-27 | $16.25 | $16.25 | 14,100 | — | — |
| 2000-09-26 | $16.13 | $16.13 | 82,650 | — | — |
| 2000-09-25 | $15.00 | $15.00 | 121,800 | — | — |
| 2000-09-22 | $14.92 | $14.92 | 38,250 | — | — |
| 2000-09-21 | $14.29 | $14.29 | 55,950 | — | — |
| 2000-09-20 | $13.42 | $13.42 | 67,950 | — | — |
| 2000-09-19 | $13.75 | $13.75 | 15,900 | — | — |
| 2000-09-18 | $12.92 | $12.92 | 44,400 | — | — |
| 2000-09-15 | $13.16 | $13.16 | 179,400 | — | — |
| 2000-09-14 | $12.92 | $12.92 | 166,950 | — | — |
| 2000-09-13 | $13.00 | $13.00 | 158,250 | — | — |
| 2000-09-12 | $13.67 | $13.67 | 46,800 | — | — |
| 2000-09-11 | $13.67 | $13.67 | 44,400 | — | — |
| 2000-09-08 | $14.63 | $14.63 | 62,250 | — | — |
| 2000-09-07 | $14.67 | $14.67 | 44,250 | — | — |
| 2000-09-06 | $14.33 | $14.33 | 46,950 | — | — |
| 2000-09-05 | $15.08 | $15.08 | 35,250 | — | — |
| 2000-09-01 | $15.58 | $15.58 | 62,100 | — | — |
| 2000-08-31 | $15.63 | $15.62 | 42,900 | — | — |
| 2000-08-30 | $16.17 | $16.17 | 122,550 | — | — |
| 2000-08-29 | $16.33 | $16.33 | 324,000 | — | — |
| 2000-08-28 | $17.00 | $17.00 | 85,350 | — | — |
| 2000-08-25 | $17.08 | $17.08 | 153,900 | — | — |
| 2000-08-24 | $17.58 | $17.58 | 9,300 | — | — |
| 2000-08-23 | $17.42 | $17.42 | 27,300 | — | — |
| 2000-08-22 | $17.50 | $17.50 | 11,550 | — | — |
| 2000-08-21 | $17.17 | $17.17 | 21,000 | — | — |
| 2000-08-18 | $17.92 | $17.92 | 46,800 | — | — |
| 2000-08-17 | $18.08 | $18.08 | 24,600 | — | — |
| 2000-08-16 | $17.08 | $17.08 | 42,150 | — | — |
| 2000-08-15 | $17.08 | $17.08 | 146,850 | — | — |
| 2000-08-14 | $17.42 | $17.42 | 73,350 | — | — |
| 2000-08-11 | $17.92 | $17.92 | 34,650 | — | — |
| 2000-08-10 | $17.67 | $17.67 | 10,350 | — | — |
| 2000-08-09 | $18.08 | $18.08 | 11,700 | — | — |
| 2000-08-08 | $18.08 | $18.08 | 10,650 | — | — |
| 2000-08-07 | $17.96 | $17.96 | 12,750 | — | — |
| 2000-08-04 | $17.33 | $17.33 | 13,500 | — | — |
| 2000-08-03 | $17.29 | $17.29 | 11,550 | — | — |
| 2000-08-02 | $17.50 | $17.50 | 14,100 | — | — |
| 2000-08-01 | $18.00 | $18.00 | 26,250 | — | — |
| 2000-07-31 | $17.29 | $17.29 | 12,000 | — | — |
| 2000-07-28 | $17.96 | $17.96 | 64,950 | — | — |
| 2000-07-27 | $18.33 | $18.33 | 21,300 | — | — |
| 2000-07-26 | $18.13 | $18.13 | 25,350 | — | — |
| 2000-07-25 | $18.50 | $18.50 | 57,000 | — | — |
| 2000-07-24 | $18.46 | $18.46 | 7,650 | — | — |
| 2000-07-21 | $18.25 | $18.25 | 48,450 | — | — |
| 2000-07-20 | $18.00 | $18.00 | 30,450 | — | — |
| 2000-07-19 | $17.67 | $17.67 | 88,500 | — | — |
| 2000-07-18 | $17.67 | $17.67 | 54,750 | — | — |
| 2000-07-17 | $18.75 | $18.75 | 41,700 | — | — |
| 2000-07-14 | $19.85 | $19.85 | 63,450 | — | — |
| 2000-07-13 | $17.17 | $17.17 | 35,850 | — | — |
| 2000-07-12 | $17.50 | $17.50 | 23,700 | — | — |
| 2000-07-11 | $16.83 | $16.83 | 176,700 | — | — |
| 2000-07-10 | $18.79 | $18.79 | 26,250 | — | — |
| 2000-07-07 | $19.25 | $19.25 | 68,550 | — | — |
| 2000-07-06 | $19.75 | $19.75 | 152,100 | — | — |
| 2000-07-05 | $20.25 | $20.25 | 143,250 | — | — |
| 2000-07-03 | $19.67 | $19.67 | 230,100 | — | — |
| 2000-06-30 | $18.00 | $18.00 | 85,350 | — | — |
| 2000-06-29 | $17.08 | $17.08 | 55,650 | — | — |
| 2000-06-28 | $17.13 | $17.13 | 18,150 | — | — |
| 2000-06-27 | $16.75 | $16.75 | 86,100 | — | — |
| 2000-06-26 | $16.83 | $16.83 | 38,400 | — | — |
| 2000-06-23 | $15.96 | $15.96 | 19,200 | — | — |
| 2000-06-22 | $15.50 | $15.50 | 78,600 | — | — |
| 2000-06-21 | $16.42 | $16.42 | 130,350 | — | — |
| 2000-06-20 | $15.13 | $15.13 | 682,650 | — | — |
| 2000-06-19 | $14.33 | $14.33 | 28,350 | — | — |
| 2000-06-16 | $15.04 | $15.04 | 39,150 | — | — |
| 2000-06-15 | $14.04 | $14.04 | 34,050 | — | — |
| 2000-06-14 | $13.85 | $13.85 | 19,200 | — | — |
| 2000-06-13 | $13.98 | $13.98 | 8,400 | — | — |
| 2000-06-12 | $13.85 | $13.85 | 28,050 | — | — |
| 2000-06-09 | $14.41 | $14.41 | 33,450 | — | — |
| 2000-06-08 | $14.50 | $14.50 | 28,050 | — | — |
| 2000-06-07 | $14.25 | $14.25 | 28,500 | — | — |
| 2000-06-06 | $13.25 | $13.25 | 50,550 | — | — |
| 2000-06-05 | $12.83 | $12.83 | 42,300 | — | — |
| 2000-06-02 | $13.33 | $13.33 | 17,250 | — | — |
| 2000-06-01 | $13.33 | $13.33 | 44,250 | — | — |
| 2000-05-31 | $12.46 | $12.46 | 32,700 | — | — |
| 2000-05-30 | $12.79 | $12.79 | 28,050 | — | — |
| 2000-05-26 | $12.67 | $12.67 | 63,450 | — | — |
| 2000-05-25 | $12.92 | $12.92 | 203,400 | — | — |
| 2000-05-24 | $14.50 | $14.50 | 157,200 | — | — |
| 2000-05-23 | $15.13 | $15.13 | 37,650 | — | — |
| 2000-05-22 | $15.29 | $15.29 | 75,600 | — | — |
| 2000-05-19 | $15.63 | $15.62 | 10,200 | — | — |
| 2000-05-18 | $15.63 | $15.62 | 46,200 | — | — |
| 2000-05-17 | $15.67 | $15.67 | 41,100 | — | — |
| 2000-05-16 | $15.38 | $15.38 | 63,000 | — | — |
| 2000-05-15 | $15.00 | $15.00 | 124,500 | — | — |
| 2000-05-12 | $15.17 | $15.17 | 106,650 | — | — |
| 2000-05-11 | $15.67 | $15.67 | 150,000 | — | — |
| 2000-05-10 | $15.21 | $15.21 | 205,350 | — | — |
| 2000-05-09 | $14.83 | $14.83 | 60,450 | — | — |
| 2000-05-08 | $15.33 | $15.33 | 30,300 | — | — |
| 2000-05-05 | $15.33 | $15.33 | 27,900 | — | — |
| 2000-05-04 | $14.83 | $14.83 | 45,000 | — | — |
| 2000-05-03 | $14.63 | $14.63 | 136,650 | — | — |
| 2000-05-02 | $15.08 | $15.08 | 263,400 | — | — |
| 2000-05-01 | $15.00 | $15.00 | 143,550 | — | — |
| 2000-04-28 | $14.58 | $14.58 | 46,950 | — | — |
| 2000-04-27 | $14.50 | $14.50 | 103,800 | — | — |
| 2000-04-26 | $14.50 | $14.50 | 409,500 | — | — |
| 2000-04-25 | $14.71 | $14.71 | 597,900 | — | — |
| 2000-04-24 | $13.83 | $13.83 | 203,700 | — | — |
| 2000-04-20 | $13.25 | $13.25 | 136,800 | — | — |
| 2000-04-19 | $13.00 | $13.00 | 58,500 | — | — |
| 2000-04-18 | $12.58 | $12.58 | 62,850 | — | — |
| 2000-04-17 | $12.46 | $12.46 | 59,700 | — | — |
| 2000-04-14 | $12.50 | $12.50 | 48,300 | — | — |
| 2000-04-13 | $12.92 | $12.92 | 38,700 | — | — |
| 2000-04-12 | $12.83 | $12.83 | 39,750 | — | — |
| 2000-04-11 | $12.88 | $12.88 | 45,600 | — | — |
| 2000-04-10 | $13.08 | $13.08 | 82,800 | — | — |
| 2000-04-07 | $13.04 | $13.04 | 35,400 | — | — |
| 2000-04-06 | $12.54 | $12.54 | 39,750 | — | — |
| 2000-04-05 | $12.00 | $12.00 | 74,850 | — | — |
| 2000-04-04 | $12.29 | $12.29 | 56,550 | — | — |
| 2000-04-03 | $11.83 | $11.83 | 24,750 | — | — |
| 2000-03-31 | $12.00 | $12.00 | 53,850 | — | — |
| 2000-03-30 | $11.83 | $11.83 | 34,050 | — | — |
| 2000-03-29 | $12.65 | $12.65 | 25,500 | — | — |
| 2000-03-28 | $12.92 | $12.92 | 46,950 | — | — |
| 2000-03-27 | $13.33 | $13.33 | 47,250 | — | — |
| 2000-03-24 | $13.67 | $13.67 | 212,550 | — | — |
| 2000-03-23 | $13.58 | $13.58 | 71,850 | — | — |
| 2000-03-22 | $13.33 | $13.33 | 139,050 | — | — |
| 2000-03-21 | $13.83 | $13.83 | 128,850 | — | — |
| 2000-03-20 | $12.33 | $12.33 | 9,000 | — | — |
| 2000-03-17 | $12.08 | $12.08 | 43,800 | — | — |
| 2000-03-16 | $12.00 | $12.00 | 35,550 | — | — |
| 2000-03-15 | $11.17 | $11.17 | 47,700 | — | — |
| 2000-03-14 | $12.00 | $12.00 | 29,250 | — | — |
| 2000-03-13 | $12.50 | $12.50 | 40,050 | — | — |
| 2000-03-10 | $12.75 | $12.75 | 55,950 | — | — |
| 2000-03-09 | $12.75 | $12.75 | 112,200 | — | — |
| 2000-03-08 | $12.42 | $12.42 | 93,000 | — | — |
| 2000-03-07 | $12.79 | $12.79 | 133,050 | — | — |
| 2000-03-06 | $12.67 | $12.67 | 136,350 | — | — |
| 2000-03-03 | $12.17 | $12.17 | 153,000 | — | — |
| 2000-03-02 | $11.83 | $11.83 | 67,200 | — | — |
| 2000-03-01 | $10.33 | $10.33 | 29,700 | — | — |
| 2000-02-29 | $10.33 | $10.33 | 11,550 | — | — |
| 2000-02-28 | $10.50 | $10.50 | 41,100 | — | — |
| 2000-02-25 | $10.50 | $10.50 | 76,200 | — | — |
| 2000-02-24 | $10.75 | $10.75 | 55,950 | — | — |
| 2000-02-23 | $10.75 | $10.75 | 116,100 | — | — |
| 2000-02-22 | $10.42 | $10.42 | 325,200 | — | — |
| 2000-02-18 | $10.00 | $10.00 | 154,350 | — | — |
| 2000-02-17 | $10.00 | $10.00 | 103,950 | — | — |
| 2000-02-16 | $9.92 | $9.92 | 56,250 | — | — |
| 2000-02-15 | $10.00 | $10.00 | 165,000 | — | — |
| 2000-02-14 | $9.71 | $9.71 | 70,350 | — | — |
| 2000-02-11 | $9.79 | $9.79 | 90,750 | — | — |
| 2000-02-10 | $9.83 | $9.83 | 119,100 | — | — |
| 2000-02-09 | $10.08 | $10.08 | 100,500 | — | — |
| 2000-02-08 | $10.04 | $10.04 | 21,450 | — | — |
| 2000-02-07 | $10.00 | $10.00 | 42,000 | — | — |
| 2000-02-04 | $10.21 | $10.21 | 54,900 | — | — |
| 2000-02-03 | $10.33 | $10.33 | 105,150 | — | — |
| 2000-02-02 | $10.58 | $10.58 | 54,750 | — | — |
| 2000-02-01 | $10.67 | $10.67 | 58,950 | — | — |
| 2000-01-31 | $11.75 | $11.75 | 198,600 | — | — |
| 2000-01-28 | $10.00 | $10.00 | 21,900 | — | — |
| 2000-01-27 | $9.54 | $9.54 | 14,250 | — | — |
| 2000-01-26 | $10.08 | $10.08 | 12,300 | — | — |
| 2000-01-25 | $9.58 | $9.58 | 15,300 | — | — |
| 2000-01-24 | $9.83 | $9.83 | 52,200 | — | — |
| 2000-01-21 | $10.08 | $10.08 | 13,350 | — | — |
| 2000-01-20 | $10.50 | $10.50 | 28,050 | — | — |
| 2000-01-19 | $10.83 | $10.83 | 9,600 | — | — |
| 2000-01-18 | $11.08 | $11.08 | 45,750 | — | — |
| 2000-01-14 | $12.00 | $12.00 | 180,300 | — | — |
| 2000-01-13 | $10.08 | $10.08 | 42,900 | — | — |
| 2000-01-12 | $9.75 | $9.75 | 59,850 | — | — |
| 2000-01-11 | $9.96 | $9.96 | 33,600 | — | — |
| 2000-01-10 | $9.50 | $9.50 | 22,950 | — | — |
| 2000-01-07 | $9.92 | $9.92 | 11,850 | — | — |
| 2000-01-06 | $9.83 | $9.83 | 6,900 | — | — |
| 2000-01-05 | $9.50 | $9.50 | 21,750 | — | — |
| 2000-01-04 | $9.50 | $9.50 | 7,950 | — | — |
| 2000-01-03 | $9.75 | $9.75 | 28,200 | — | — |