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
- 1997-10-23 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 | $17.09 | $17.09 | 87,000 | — | — |
| 2000-12-28 | $17.13 | $17.13 | 107,000 | — | — |
| 2000-12-27 | $16.00 | $16.00 | 65,600 | — | — |
| 2000-12-26 | $16.38 | $16.38 | 151,200 | — | — |
| 2000-12-22 | $15.81 | $15.81 | 102,600 | — | — |
| 2000-12-21 | $15.59 | $15.59 | 103,800 | — | — |
| 2000-12-20 | $15.59 | $15.59 | 279,400 | — | — |
| 2000-12-19 | $15.00 | $15.00 | 152,600 | — | — |
| 2000-12-18 | $14.50 | $14.50 | 330,400 | — | — |
| 2000-12-15 | $13.22 | $13.22 | 172,200 | — | — |
| 2000-12-14 | $12.56 | $12.56 | 79,800 | — | — |
| 2000-12-13 | $12.81 | $12.81 | 66,600 | — | — |
| 2000-12-12 | $13.00 | $13.00 | 112,200 | — | — |
| 2000-12-11 | $12.97 | $12.97 | 321,400 | — | — |
| 2000-12-08 | $12.38 | $12.38 | 322,200 | — | — |
| 2000-12-07 | $12.50 | $12.50 | 464,200 | — | — |
| 2000-12-06 | $11.06 | $11.06 | 173,000 | — | — |
| 2000-12-05 | $11.00 | $11.00 | 381,400 | — | — |
| 2000-12-04 | $10.47 | $10.47 | 1,211,800 | — | — |
| 2000-12-01 | $10.41 | $10.41 | 515,400 | — | — |
| 2000-11-30 | $11.47 | $11.47 | 210,400 | — | — |
| 2000-11-29 | $12.28 | $12.28 | 96,400 | — | — |
| 2000-11-28 | $13.03 | $13.03 | 303,600 | — | — |
| 2000-11-27 | $13.31 | $13.31 | 42,600 | — | — |
| 2000-11-24 | $13.78 | $13.78 | 41,600 | — | — |
| 2000-11-22 | $13.34 | $13.34 | 147,200 | — | — |
| 2000-11-21 | $13.78 | $13.78 | 18,600 | — | — |
| 2000-11-20 | $13.81 | $13.81 | 6,400 | — | — |
| 2000-11-17 | $14.03 | $14.03 | 38,000 | — | — |
| 2000-11-16 | $14.13 | $14.13 | 36,000 | — | — |
| 2000-11-15 | $14.19 | $14.19 | 120,600 | — | — |
| 2000-11-14 | $14.13 | $14.13 | 105,800 | — | — |
| 2000-11-13 | $13.88 | $13.88 | 38,200 | — | — |
| 2000-11-10 | $14.19 | $14.19 | 31,400 | — | — |
| 2000-11-09 | $14.41 | $14.41 | 79,000 | — | — |
| 2000-11-08 | $15.00 | $15.00 | 44,200 | — | — |
| 2000-11-07 | $15.03 | $15.03 | 63,800 | — | — |
| 2000-11-06 | $14.41 | $14.41 | 277,600 | — | — |
| 2000-11-03 | $14.88 | $14.88 | 301,200 | — | — |
| 2000-11-02 | $16.00 | $16.00 | 155,200 | — | — |
| 2000-11-01 | $16.69 | $16.69 | 146,400 | — | — |
| 2000-10-31 | $16.50 | $16.50 | 90,400 | — | — |
| 2000-10-30 | $15.81 | $15.81 | 426,800 | — | — |
| 2000-10-27 | $16.06 | $16.06 | 661,000 | — | — |
| 2000-10-26 | $18.72 | $18.72 | 13,600 | — | — |
| 2000-10-25 | $18.72 | $18.72 | 75,200 | — | — |
| 2000-10-24 | $19.53 | $19.53 | 63,400 | — | — |
| 2000-10-23 | $19.34 | $19.34 | 53,200 | — | — |
| 2000-10-20 | $20.34 | $20.34 | 104,800 | — | — |
| 2000-10-19 | $19.50 | $19.50 | 16,400 | — | — |
| 2000-10-18 | $19.22 | $19.22 | 29,400 | — | — |
| 2000-10-17 | $19.31 | $19.31 | 34,600 | — | — |
| 2000-10-16 | $19.38 | $19.38 | 18,400 | — | — |
| 2000-10-13 | $19.69 | $19.69 | 65,400 | — | — |
| 2000-10-12 | $19.63 | $19.63 | 129,400 | — | — |
| 2000-10-11 | $19.63 | $19.63 | 76,800 | — | — |
| 2000-10-10 | $19.34 | $19.34 | 109,600 | — | — |
| 2000-10-09 | $19.19 | $19.19 | 26,400 | — | — |
| 2000-10-06 | $19.28 | $19.28 | 16,600 | — | — |
| 2000-10-05 | $19.22 | $19.22 | 115,000 | — | — |
| 2000-10-04 | $19.78 | $19.78 | 165,600 | — | — |
| 2000-10-03 | $20.13 | $20.13 | 89,600 | — | — |
| 2000-10-02 | $20.25 | $20.25 | 120,600 | — | — |
| 2000-09-29 | $19.94 | $19.94 | 69,200 | — | — |
| 2000-09-28 | $19.81 | $19.81 | 135,200 | — | — |
| 2000-09-27 | $19.19 | $19.19 | 86,800 | — | — |
| 2000-09-26 | $18.97 | $18.97 | 27,800 | — | — |
| 2000-09-25 | $18.78 | $18.78 | 143,800 | — | — |
| 2000-09-22 | $19.56 | $19.56 | 36,000 | — | — |
| 2000-09-21 | $19.78 | $19.78 | 21,000 | — | — |
| 2000-09-20 | $20.59 | $20.59 | 76,200 | — | — |
| 2000-09-19 | $20.78 | $20.78 | 42,600 | — | — |
| 2000-09-18 | $21.63 | $21.63 | 31,800 | — | — |
| 2000-09-15 | $22.41 | $22.41 | 51,200 | — | — |
| 2000-09-14 | $22.41 | $22.41 | 12,000 | — | — |
| 2000-09-13 | $22.63 | $22.63 | 68,400 | — | — |
| 2000-09-12 | $22.84 | $22.84 | 92,800 | — | — |
| 2000-09-11 | $23.03 | $23.03 | 62,200 | — | — |
| 2000-09-08 | $22.56 | $22.56 | 34,400 | — | — |
| 2000-09-07 | $22.66 | $22.66 | 79,600 | — | — |
| 2000-09-06 | $22.72 | $22.72 | 216,400 | — | — |
| 2000-09-05 | $23.09 | $23.09 | 80,400 | — | — |
| 2000-09-01 | $22.69 | $22.69 | 37,600 | — | — |
| 2000-08-31 | $22.72 | $22.72 | 25,200 | — | — |
| 2000-08-30 | $22.81 | $22.81 | 49,600 | — | — |
| 2000-08-29 | $23.25 | $23.25 | 71,600 | — | — |
| 2000-08-28 | $23.31 | $23.31 | 55,800 | — | — |
| 2000-08-25 | $22.81 | $22.81 | 59,000 | — | — |
| 2000-08-24 | $23.09 | $23.09 | 6,600 | — | — |
| 2000-08-23 | $23.38 | $23.38 | 115,400 | — | — |
| 2000-08-22 | $22.56 | $22.56 | 29,800 | — | — |
| 2000-08-21 | $22.38 | $22.38 | 8,400 | — | — |
| 2000-08-18 | $22.53 | $22.53 | 56,400 | — | — |
| 2000-08-17 | $22.91 | $22.91 | 57,600 | — | — |
| 2000-08-16 | $22.13 | $22.13 | 69,400 | — | — |
| 2000-08-15 | $22.16 | $22.16 | 50,800 | — | — |
| 2000-08-14 | $21.88 | $21.88 | 65,200 | — | — |
| 2000-08-11 | $20.78 | $20.78 | 14,400 | — | — |
| 2000-08-10 | $20.94 | $20.94 | 95,400 | — | — |
| 2000-08-09 | $21.13 | $21.13 | 66,400 | — | — |
| 2000-08-08 | $20.91 | $20.91 | 133,600 | — | — |
| 2000-08-07 | $20.38 | $20.38 | 39,400 | — | — |
| 2000-08-04 | $20.50 | $20.50 | 78,600 | — | — |
| 2000-08-03 | $20.41 | $20.41 | 20,600 | — | — |
| 2000-08-02 | $20.88 | $20.88 | 71,800 | — | — |
| 2000-08-01 | $20.16 | $20.16 | 142,800 | — | — |
| 2000-07-31 | $19.97 | $19.97 | 115,400 | — | — |
| 2000-07-28 | $20.25 | $20.25 | 21,600 | — | — |
| 2000-07-27 | $20.91 | $20.91 | 114,000 | — | — |
| 2000-07-26 | $20.50 | $20.50 | 14,000 | — | — |
| 2000-07-25 | $20.50 | $20.50 | 48,800 | — | — |
| 2000-07-24 | $21.34 | $21.34 | 53,000 | — | — |
| 2000-07-21 | $21.88 | $21.88 | 16,400 | — | — |
| 2000-07-20 | $22.31 | $22.31 | 78,600 | — | — |
| 2000-07-19 | $21.75 | $21.75 | 160,800 | — | — |
| 2000-07-18 | $23.34 | $23.34 | 23,800 | — | — |
| 2000-07-17 | $23.16 | $23.16 | 24,800 | — | — |
| 2000-07-14 | $23.41 | $23.41 | 14,200 | — | — |
| 2000-07-13 | $23.41 | $23.41 | 63,000 | — | — |
| 2000-07-12 | $23.47 | $23.47 | 61,800 | — | — |
| 2000-07-11 | $23.34 | $23.34 | 186,000 | — | — |
| 2000-07-10 | $22.78 | $22.78 | 44,200 | — | — |
| 2000-07-07 | $22.34 | $22.34 | 31,800 | — | — |
| 2000-07-06 | $22.56 | $22.56 | 142,600 | — | — |
| 2000-07-05 | $23.13 | $23.13 | 57,800 | — | — |
| 2000-07-03 | $23.63 | $23.63 | 20,800 | — | — |
| 2000-06-30 | $23.38 | $23.38 | 139,600 | — | — |
| 2000-06-29 | $23.88 | $23.88 | 97,400 | — | — |
| 2000-06-28 | $23.75 | $23.75 | 165,400 | — | — |
| 2000-06-27 | $23.44 | $23.44 | 144,400 | — | — |
| 2000-06-26 | $22.59 | $22.59 | 66,200 | — | — |
| 2000-06-23 | $22.50 | $22.50 | 77,000 | — | — |
| 2000-06-22 | $22.13 | $22.13 | 64,000 | — | — |
| 2000-06-21 | $22.91 | $22.91 | 63,200 | — | — |
| 2000-06-20 | $22.03 | $22.03 | 100,000 | — | — |
| 2000-06-19 | $22.44 | $22.44 | 80,600 | — | — |
| 2000-06-16 | $23.00 | $23.00 | 68,200 | — | — |
| 2000-06-15 | $23.16 | $23.16 | 190,200 | — | — |
| 2000-06-14 | $23.81 | $23.81 | 67,400 | — | — |
| 2000-06-13 | $23.34 | $23.34 | 109,200 | — | — |
| 2000-06-12 | $22.25 | $22.25 | 85,800 | — | — |
| 2000-06-09 | $20.97 | $20.97 | 174,000 | — | — |
| 2000-06-08 | $20.97 | $20.97 | 61,400 | — | — |
| 2000-06-07 | $20.97 | $20.97 | 36,600 | — | — |
| 2000-06-06 | $21.00 | $21.00 | 124,200 | — | — |
| 2000-06-05 | $20.88 | $20.88 | 6,000 | — | — |
| 2000-06-02 | $21.28 | $21.28 | 77,800 | — | — |
| 2000-06-01 | $21.97 | $21.97 | 26,600 | — | — |
| 2000-05-31 | $21.56 | $21.56 | 208,600 | — | — |
| 2000-05-30 | $21.81 | $21.81 | 48,200 | — | — |
| 2000-05-26 | $22.06 | $22.06 | 18,400 | — | — |
| 2000-05-25 | $22.31 | $22.31 | 91,400 | — | — |
| 2000-05-24 | $23.19 | $23.19 | 107,400 | — | — |
| 2000-05-23 | $23.00 | $23.00 | 105,600 | — | — |
| 2000-05-22 | $22.75 | $22.75 | 137,800 | — | — |
| 2000-05-19 | $22.56 | $22.56 | 81,000 | — | — |
| 2000-05-18 | $23.00 | $23.00 | 152,200 | — | — |
| 2000-05-17 | $23.81 | $23.81 | 116,400 | — | — |
| 2000-05-16 | $24.41 | $24.41 | 56,600 | — | — |
| 2000-05-15 | $23.63 | $23.63 | 125,400 | — | — |
| 2000-05-12 | $23.44 | $23.44 | 456,000 | — | — |
| 2000-05-11 | $22.94 | $22.94 | 144,400 | — | — |
| 2000-05-10 | $22.31 | $22.31 | 19,400 | — | — |
| 2000-05-09 | $22.47 | $22.47 | 99,600 | — | — |
| 2000-05-08 | $22.22 | $22.22 | 343,400 | — | — |
| 2000-05-05 | $21.41 | $21.41 | 99,000 | — | — |
| 2000-05-04 | $20.69 | $20.69 | 58,400 | — | — |
| 2000-05-03 | $19.75 | $19.75 | 87,600 | — | — |
| 2000-05-02 | $20.66 | $20.66 | 33,400 | — | — |
| 2000-05-01 | $20.44 | $20.44 | 17,400 | — | — |
| 2000-04-28 | $20.31 | $20.31 | 64,200 | — | — |
| 2000-04-27 | $20.38 | $20.38 | 195,400 | — | — |
| 2000-04-26 | $20.50 | $20.50 | 53,800 | — | — |
| 2000-04-25 | $19.41 | $19.41 | 84,600 | — | — |
| 2000-04-24 | $18.69 | $18.69 | 62,000 | — | — |
| 2000-04-20 | $18.50 | $18.50 | 47,200 | — | — |
| 2000-04-19 | $18.75 | $18.75 | 102,200 | — | — |
| 2000-04-18 | $19.75 | $19.75 | 160,200 | — | — |
| 2000-04-17 | $19.16 | $19.16 | 232,000 | — | — |
| 2000-04-14 | $20.94 | $20.94 | 40,800 | — | — |
| 2000-04-13 | $21.88 | $21.88 | 189,600 | — | — |
| 2000-04-12 | $22.81 | $22.81 | 65,400 | — | — |
| 2000-04-11 | $22.75 | $22.75 | 254,200 | — | — |
| 2000-04-10 | $23.28 | $23.28 | 258,000 | — | — |
| 2000-04-07 | $23.38 | $23.38 | 113,600 | — | — |
| 2000-04-06 | $23.34 | $23.34 | 82,800 | — | — |
| 2000-04-05 | $23.00 | $23.00 | 177,000 | — | — |
| 2000-04-04 | $22.75 | $22.75 | 110,200 | — | — |
| 2000-04-03 | $23.19 | $23.19 | 114,600 | — | — |
| 2000-03-31 | $23.56 | $23.56 | 148,600 | — | — |
| 2000-03-30 | $23.88 | $23.88 | 184,400 | — | — |
| 2000-03-29 | $23.13 | $23.13 | 165,800 | — | — |
| 2000-03-28 | $22.03 | $22.03 | 75,400 | — | — |
| 2000-03-27 | $21.44 | $21.44 | 64,200 | — | — |
| 2000-03-24 | $20.19 | $20.19 | 42,800 | — | — |
| 2000-03-23 | $20.25 | $20.25 | 21,600 | — | — |
| 2000-03-22 | $20.53 | $20.53 | 103,600 | — | — |
| 2000-03-21 | $20.13 | $20.13 | 87,200 | — | — |
| 2000-03-20 | $20.00 | $20.00 | 77,400 | — | — |
| 2000-03-17 | $20.00 | $20.00 | 65,200 | — | — |
| 2000-03-16 | $19.94 | $19.94 | 126,200 | — | — |
| 2000-03-15 | $19.28 | $19.28 | 45,400 | — | — |
| 2000-03-14 | $19.59 | $19.59 | 90,600 | — | — |
| 2000-03-13 | $19.69 | $19.69 | 55,000 | — | — |
| 2000-03-10 | $19.84 | $19.84 | 123,600 | — | — |
| 2000-03-09 | $19.44 | $19.44 | 117,600 | — | — |
| 2000-03-08 | $19.38 | $19.38 | 128,600 | — | — |
| 2000-03-07 | $19.50 | $19.50 | 199,800 | — | — |
| 2000-03-06 | $18.63 | $18.63 | 104,000 | — | — |
| 2000-03-03 | $18.06 | $18.06 | 138,400 | — | — |
| 2000-03-02 | $17.56 | $17.56 | 293,600 | — | — |
| 2000-03-01 | $16.69 | $16.69 | 58,600 | — | — |
| 2000-02-29 | $16.97 | $16.97 | 123,800 | — | — |
| 2000-02-28 | $16.31 | $16.31 | 112,600 | — | — |
| 2000-02-25 | $16.31 | $16.31 | 51,800 | — | — |
| 2000-02-24 | $16.78 | $16.78 | 128,400 | — | — |
| 2000-02-23 | $17.25 | $17.25 | 152,600 | — | — |
| 2000-02-22 | $17.25 | $17.25 | 61,600 | — | — |
| 2000-02-18 | $17.28 | $17.28 | 67,200 | — | — |
| 2000-02-17 | $17.22 | $17.22 | 91,000 | — | — |
| 2000-02-16 | $17.16 | $17.16 | 87,400 | — | — |
| 2000-02-15 | $17.31 | $17.31 | 590,400 | — | — |
| 2000-02-14 | $14.72 | $14.72 | 92,800 | — | — |
| 2000-02-11 | $14.63 | $14.63 | 43,000 | — | — |
| 2000-02-10 | $15.41 | $15.41 | 34,000 | — | — |
| 2000-02-09 | $15.75 | $15.75 | 127,000 | — | — |
| 2000-02-08 | $15.84 | $15.84 | 26,600 | — | — |
| 2000-02-07 | $16.13 | $16.13 | 15,200 | — | — |
| 2000-02-04 | $16.00 | $16.00 | 24,600 | — | — |
| 2000-02-03 | $16.00 | $16.00 | 124,600 | — | — |
| 2000-02-02 | $15.81 | $15.81 | 22,200 | — | — |
| 2000-02-01 | $15.69 | $15.69 | 3,600 | — | — |
| 2000-01-31 | $15.78 | $15.78 | 52,400 | — | — |
| 2000-01-28 | $15.50 | $15.50 | 71,400 | — | — |
| 2000-01-27 | $16.28 | $16.28 | 106,000 | — | — |
| 2000-01-26 | $16.38 | $16.38 | 186,800 | — | — |
| 2000-01-25 | $16.31 | $16.31 | 118,400 | — | — |
| 2000-01-24 | $16.50 | $16.50 | 71,200 | — | — |
| 2000-01-21 | $16.56 | $16.56 | 238,400 | — | — |
| 2000-01-20 | $15.59 | $15.59 | 85,600 | — | — |
| 2000-01-19 | $15.81 | $15.81 | 48,200 | — | — |
| 2000-01-18 | $15.91 | $15.91 | 132,600 | — | — |
| 2000-01-14 | $14.94 | $14.94 | 68,800 | — | — |
| 2000-01-13 | $14.97 | $14.97 | 102,200 | — | — |
| 2000-01-12 | $14.88 | $14.88 | 46,800 | — | — |
| 2000-01-11 | $15.19 | $15.19 | 73,000 | — | — |
| 2000-01-10 | $14.50 | $14.50 | 26,800 | — | — |
| 2000-01-07 | $14.69 | $14.69 | 105,800 | — | — |
| 2000-01-06 | $14.50 | $14.50 | 56,600 | — | — |
| 2000-01-05 | $14.84 | $14.84 | 21,000 | — | — |
| 2000-01-04 | $15.00 | $15.00 | 12,800 | — | — |
| 2000-01-03 | $15.13 | $15.13 | 54,800 | — | — |