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
- 1980-03-17 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 | $14.44 | $48.81 | 6,200 | — | — |
| 2000-12-28 | $14.38 | $48.60 | 15,600 | — | — |
| 2000-12-27 | $14.31 | $48.39 | 7,100 | — | — |
| 2000-12-26 | $14.38 | $48.60 | 10,200 | — | — |
| 2000-12-22 | $14.44 | $48.81 | 1,400 | — | — |
| 2000-12-21 | $14.50 | $49.02 | 10,000 | — | — |
| 2000-12-20 | $14.31 | $48.39 | 4,900 | — | — |
| 2000-12-19 | $14.94 | $49.60 | 18,800 | — | — |
| 2000-12-18 | $14.44 | $47.94 | 12,000 | — | — |
| 2000-12-15 | $14.19 | $47.11 | 2,100 | — | — |
| 2000-12-14 | $14.19 | $47.11 | 8,800 | — | — |
| 2000-12-13 | $14.13 | $46.91 | 8,500 | — | — |
| 2000-12-12 | $14.06 | $46.70 | 10,100 | — | — |
| 2000-12-11 | $13.88 | $46.08 | 12,100 | — | — |
| 2000-12-08 | $13.94 | $46.28 | 20,000 | — | — |
| 2000-12-07 | $13.88 | $46.08 | 4,500 | — | — |
| 2000-12-06 | $13.88 | $46.08 | 5,600 | — | — |
| 2000-12-05 | $14.00 | $46.49 | 11,600 | — | — |
| 2000-12-04 | $14.06 | $46.70 | 2,900 | — | — |
| 2000-12-01 | $14.19 | $47.11 | 8,200 | — | — |
| 2000-11-30 | $14.06 | $46.70 | 19,000 | — | — |
| 2000-11-29 | $13.88 | $46.08 | 2,800 | — | — |
| 2000-11-28 | $13.88 | $46.08 | 7,900 | — | — |
| 2000-11-27 | $14.06 | $46.70 | 10,000 | — | — |
| 2000-11-24 | $13.88 | $46.08 | 0 | — | — |
| 2000-11-22 | $13.88 | $46.08 | 5,800 | — | — |
| 2000-11-21 | $14.00 | $46.49 | 11,000 | — | — |
| 2000-11-20 | $13.75 | $45.66 | 4,000 | — | — |
| 2000-11-17 | $13.75 | $45.66 | 2,000 | — | — |
| 2000-11-16 | $13.81 | $45.87 | 5,000 | — | — |
| 2000-11-15 | $13.75 | $45.66 | 500 | — | — |
| 2000-11-14 | $13.75 | $45.66 | 2,300 | — | — |
| 2000-11-13 | $13.94 | $46.28 | 8,400 | — | — |
| 2000-11-10 | $14.00 | $46.49 | 1,000 | — | — |
| 2000-11-09 | $13.88 | $46.08 | 19,500 | — | — |
| 2000-11-08 | $14.31 | $47.53 | 8,600 | — | — |
| 2000-11-07 | $13.75 | $45.66 | 6,500 | — | — |
| 2000-11-06 | $13.75 | $45.66 | 6,000 | — | — |
| 2000-11-03 | $13.69 | $45.45 | 3,300 | — | — |
| 2000-11-02 | $13.69 | $45.45 | 5,400 | — | — |
| 2000-11-01 | $13.94 | $46.28 | 7,300 | — | — |
| 2000-10-31 | $14.00 | $46.49 | 9,600 | — | — |
| 2000-10-30 | $14.31 | $47.53 | 15,100 | — | — |
| 2000-10-27 | $13.94 | $46.28 | 12,700 | — | — |
| 2000-10-26 | $13.81 | $45.87 | 14,200 | — | — |
| 2000-10-25 | $13.75 | $45.66 | 8,700 | — | — |
| 2000-10-24 | $13.94 | $46.28 | 24,700 | — | — |
| 2000-10-23 | $13.75 | $45.66 | 14,300 | — | — |
| 2000-10-20 | $13.56 | $45.04 | 6,100 | — | — |
| 2000-10-19 | $13.56 | $45.04 | 13,800 | — | — |
| 2000-10-18 | $13.56 | $45.04 | 2,000 | — | — |
| 2000-10-17 | $13.63 | $45.25 | 6,700 | — | — |
| 2000-10-16 | $13.56 | $45.04 | 5,000 | — | — |
| 2000-10-13 | $13.56 | $45.04 | 9,500 | — | — |
| 2000-10-12 | $13.56 | $45.04 | 7,300 | — | — |
| 2000-10-11 | $13.63 | $45.25 | 10,400 | — | — |
| 2000-10-10 | $13.69 | $45.45 | 2,800 | — | — |
| 2000-10-09 | $13.63 | $45.25 | 13,400 | — | — |
| 2000-10-06 | $13.63 | $45.25 | 5,800 | — | — |
| 2000-10-05 | $13.63 | $45.25 | 2,800 | — | — |
| 2000-10-04 | $13.63 | $45.25 | 4,900 | — | — |
| 2000-10-03 | $13.75 | $45.66 | 6,400 | — | — |
| 2000-10-02 | $13.69 | $45.45 | 7,800 | — | — |
| 2000-09-29 | $13.69 | $45.45 | 5,500 | — | — |
| 2000-09-28 | $13.75 | $45.66 | 1,600 | — | — |
| 2000-09-27 | $13.56 | $45.04 | 16,000 | — | — |
| 2000-09-26 | $13.50 | $44.83 | 16,400 | — | — |
| 2000-09-25 | $13.50 | $44.83 | 6,000 | — | — |
| 2000-09-22 | $13.63 | $45.25 | 12,100 | — | — |
| 2000-09-21 | $13.63 | $45.25 | 12,100 | — | — |
| 2000-09-20 | $13.63 | $45.25 | 5,200 | — | — |
| 2000-09-19 | $13.81 | $44.97 | 16,900 | — | — |
| 2000-09-18 | $13.88 | $45.17 | 10,900 | — | — |
| 2000-09-15 | $13.81 | $44.97 | 6,800 | — | — |
| 2000-09-14 | $13.88 | $45.17 | 10,200 | — | — |
| 2000-09-13 | $13.88 | $45.17 | 10,600 | — | — |
| 2000-09-12 | $13.81 | $44.97 | 4,600 | — | — |
| 2000-09-11 | $13.75 | $44.77 | 10,500 | — | — |
| 2000-09-08 | $13.75 | $44.77 | 3,800 | — | — |
| 2000-09-07 | $13.81 | $44.97 | 10,100 | — | — |
| 2000-09-06 | $13.81 | $44.97 | 8,500 | — | — |
| 2000-09-05 | $13.75 | $44.77 | 10,300 | — | — |
| 2000-09-01 | $13.88 | $45.17 | 2,400 | — | — |
| 2000-08-31 | $13.88 | $45.17 | 9,500 | — | — |
| 2000-08-30 | $13.81 | $44.97 | 2,000 | — | — |
| 2000-08-29 | $13.88 | $45.17 | 11,800 | — | — |
| 2000-08-28 | $13.75 | $44.77 | 14,100 | — | — |
| 2000-08-25 | $13.75 | $44.77 | 4,800 | — | — |
| 2000-08-24 | $13.81 | $44.97 | 7,600 | — | — |
| 2000-08-23 | $13.81 | $44.97 | 12,700 | — | — |
| 2000-08-22 | $13.81 | $44.97 | 11,100 | — | — |
| 2000-08-21 | $14.00 | $45.58 | 7,200 | — | — |
| 2000-08-18 | $13.81 | $44.97 | 4,100 | — | — |
| 2000-08-17 | $13.81 | $44.97 | 6,400 | — | — |
| 2000-08-16 | $13.75 | $44.77 | 7,100 | — | — |
| 2000-08-15 | $13.81 | $44.97 | 13,400 | — | — |
| 2000-08-14 | $13.75 | $44.77 | 4,600 | — | — |
| 2000-08-11 | $13.81 | $44.97 | 10,300 | — | — |
| 2000-08-10 | $13.69 | $44.56 | 6,800 | — | — |
| 2000-08-09 | $13.69 | $44.56 | 15,900 | — | — |
| 2000-08-08 | $13.75 | $44.77 | 8,100 | — | — |
| 2000-08-07 | $13.63 | $44.36 | 8,400 | — | — |
| 2000-08-04 | $13.63 | $44.36 | 1,600 | — | — |
| 2000-08-03 | $13.63 | $44.36 | 6,100 | — | — |
| 2000-08-02 | $13.69 | $44.56 | 10,900 | — | — |
| 2000-08-01 | $13.63 | $44.36 | 15,000 | — | — |
| 2000-07-31 | $13.69 | $44.56 | 7,400 | — | — |
| 2000-07-28 | $13.69 | $44.56 | 11,000 | — | — |
| 2000-07-27 | $13.50 | $43.95 | 6,800 | — | — |
| 2000-07-26 | $13.56 | $44.16 | 13,200 | — | — |
| 2000-07-25 | $13.38 | $43.55 | 1,000 | — | — |
| 2000-07-24 | $13.38 | $43.55 | 7,500 | — | — |
| 2000-07-21 | $13.31 | $43.34 | 8,300 | — | — |
| 2000-07-20 | $13.25 | $43.14 | 7,800 | — | — |
| 2000-07-19 | $13.25 | $43.14 | 4,800 | — | — |
| 2000-07-18 | $13.25 | $43.14 | 8,500 | — | — |
| 2000-07-17 | $13.13 | $42.73 | 5,600 | — | — |
| 2000-07-14 | $13.25 | $43.14 | 24,500 | — | — |
| 2000-07-13 | $13.50 | $43.95 | 9,500 | — | — |
| 2000-07-12 | $13.50 | $43.95 | 18,800 | — | — |
| 2000-07-11 | $13.50 | $43.95 | 7,400 | — | — |
| 2000-07-10 | $13.44 | $43.75 | 7,800 | — | — |
| 2000-07-07 | $13.44 | $43.75 | 1,600 | — | — |
| 2000-07-06 | $13.56 | $44.16 | 14,200 | — | — |
| 2000-07-05 | $13.31 | $43.34 | 8,800 | — | — |
| 2000-07-03 | $13.25 | $43.14 | 8,800 | — | — |
| 2000-06-30 | $13.31 | $43.34 | 7,500 | — | — |
| 2000-06-29 | $13.25 | $43.14 | 8,000 | — | — |
| 2000-06-28 | $13.25 | $43.14 | 6,200 | — | — |
| 2000-06-27 | $13.31 | $43.34 | 11,900 | — | — |
| 2000-06-26 | $13.13 | $42.73 | 12,800 | — | — |
| 2000-06-23 | $13.06 | $42.53 | 5,800 | — | — |
| 2000-06-22 | $13.19 | $42.94 | 6,800 | — | — |
| 2000-06-21 | $13.06 | $42.53 | 6,900 | — | — |
| 2000-06-20 | $13.19 | $42.94 | 14,400 | — | — |
| 2000-06-19 | $13.13 | $42.73 | 8,300 | — | — |
| 2000-06-16 | $13.19 | $42.94 | 16,300 | — | — |
| 2000-06-15 | $13.06 | $42.53 | 4,700 | — | — |
| 2000-06-14 | $13.13 | $41.87 | 16,400 | — | — |
| 2000-06-13 | $13.25 | $42.27 | 11,600 | — | — |
| 2000-06-12 | $13.13 | $41.87 | 7,100 | — | — |
| 2000-06-09 | $13.19 | $42.07 | 13,400 | — | — |
| 2000-06-08 | $13.06 | $41.67 | 10,200 | — | — |
| 2000-06-07 | $13.06 | $41.67 | 3,300 | — | — |
| 2000-06-06 | $13.06 | $41.67 | 5,800 | — | — |
| 2000-06-05 | $13.06 | $41.67 | 15,900 | — | — |
| 2000-06-02 | $13.00 | $41.47 | 6,300 | — | — |
| 2000-06-01 | $13.13 | $41.87 | 8,700 | — | — |
| 2000-05-31 | $12.88 | $41.07 | 3,400 | — | — |
| 2000-05-30 | $12.69 | $40.47 | 7,100 | — | — |
| 2000-05-26 | $12.69 | $40.47 | 3,900 | — | — |
| 2000-05-25 | $12.69 | $40.47 | 6,900 | — | — |
| 2000-05-24 | $12.75 | $40.67 | 18,300 | — | — |
| 2000-05-23 | $12.63 | $40.27 | 9,700 | — | — |
| 2000-05-22 | $12.75 | $40.67 | 13,300 | — | — |
| 2000-05-19 | $12.69 | $40.47 | 12,000 | — | — |
| 2000-05-18 | $12.56 | $40.08 | 19,000 | — | — |
| 2000-05-17 | $12.69 | $40.47 | 2,300 | — | — |
| 2000-05-16 | $12.63 | $40.27 | 7,700 | — | — |
| 2000-05-15 | $12.56 | $40.08 | 13,800 | — | — |
| 2000-05-12 | $12.50 | $39.88 | 10,100 | — | — |
| 2000-05-11 | $12.50 | $39.88 | 2,700 | — | — |
| 2000-05-10 | $12.50 | $39.88 | 12,600 | — | — |
| 2000-05-09 | $12.38 | $39.48 | 4,700 | — | — |
| 2000-05-08 | $12.63 | $40.27 | 6,500 | — | — |
| 2000-05-05 | $12.75 | $40.67 | 6,500 | — | — |
| 2000-05-04 | $12.81 | $40.87 | 12,000 | — | — |
| 2000-05-03 | $12.88 | $41.07 | 4,500 | — | — |
| 2000-05-02 | $13.00 | $41.47 | 5,200 | — | — |
| 2000-05-01 | $12.88 | $41.07 | 14,500 | — | — |
| 2000-04-28 | $12.81 | $40.87 | 5,700 | — | — |
| 2000-04-27 | $12.88 | $41.07 | 5,400 | — | — |
| 2000-04-26 | $12.88 | $41.07 | 9,600 | — | — |
| 2000-04-25 | $12.88 | $41.07 | 13,200 | — | — |
| 2000-04-24 | $13.00 | $41.47 | 10,700 | — | — |
| 2000-04-20 | $12.88 | $41.07 | 4,600 | — | — |
| 2000-04-19 | $12.94 | $41.27 | 3,000 | — | — |
| 2000-04-18 | $12.88 | $41.07 | 4,400 | — | — |
| 2000-04-17 | $12.75 | $40.67 | 1,800 | — | — |
| 2000-04-14 | $12.81 | $40.87 | 3,600 | — | — |
| 2000-04-13 | $12.88 | $41.07 | 8,400 | — | — |
| 2000-04-12 | $12.75 | $40.67 | 9,600 | — | — |
| 2000-04-11 | $12.81 | $40.87 | 7,500 | — | — |
| 2000-04-10 | $12.81 | $40.87 | 9,800 | — | — |
| 2000-04-07 | $12.94 | $41.27 | 10,300 | — | — |
| 2000-04-06 | $12.81 | $40.87 | 5,600 | — | — |
| 2000-04-05 | $13.00 | $41.47 | 11,600 | — | — |
| 2000-04-04 | $12.75 | $40.67 | 14,100 | — | — |
| 2000-04-03 | $13.06 | $41.67 | 4,500 | — | — |
| 2000-03-31 | $12.88 | $41.07 | 11,000 | — | — |
| 2000-03-30 | $12.75 | $40.67 | 15,100 | — | — |
| 2000-03-29 | $12.81 | $40.87 | 4,500 | — | — |
| 2000-03-28 | $12.81 | $40.87 | 19,800 | — | — |
| 2000-03-27 | $12.75 | $40.67 | 12,300 | — | — |
| 2000-03-24 | $12.69 | $40.47 | 17,400 | — | — |
| 2000-03-23 | $12.75 | $40.67 | 20,800 | — | — |
| 2000-03-22 | $12.75 | $40.67 | 10,300 | — | — |
| 2000-03-21 | $12.69 | $40.47 | 8,400 | — | — |
| 2000-03-20 | $12.75 | $40.67 | 13,100 | — | — |
| 2000-03-17 | $12.69 | $40.47 | 12,800 | — | — |
| 2000-03-16 | $12.69 | $40.47 | 7,300 | — | — |
| 2000-03-15 | $12.75 | $39.81 | 16,000 | — | — |
| 2000-03-14 | $12.75 | $39.81 | 50,200 | — | — |
| 2000-03-13 | $12.75 | $39.81 | 9,700 | — | — |
| 2000-03-10 | $12.69 | $39.62 | 11,400 | — | — |
| 2000-03-09 | $12.94 | $40.40 | 9,800 | — | — |
| 2000-03-08 | $13.13 | $40.98 | 21,600 | — | — |
| 2000-03-07 | $12.75 | $39.81 | 35,400 | — | — |
| 2000-03-06 | $12.88 | $40.20 | 9,500 | — | — |
| 2000-03-03 | $12.88 | $40.20 | 6,400 | — | — |
| 2000-03-02 | $12.88 | $40.20 | 15,200 | — | — |
| 2000-03-01 | $13.00 | $40.59 | 13,200 | — | — |
| 2000-02-29 | $13.19 | $41.18 | 6,300 | — | — |
| 2000-02-28 | $13.31 | $41.57 | 7,200 | — | — |
| 2000-02-25 | $13.25 | $41.37 | 4,400 | — | — |
| 2000-02-24 | $13.38 | $41.76 | 8,500 | — | — |
| 2000-02-23 | $13.44 | $41.96 | 10,300 | — | — |
| 2000-02-22 | $13.50 | $42.15 | 28,400 | — | — |
| 2000-02-18 | $13.25 | $41.37 | 13,400 | — | — |
| 2000-02-17 | $13.25 | $41.37 | 17,100 | — | — |
| 2000-02-16 | $13.25 | $41.37 | 10,200 | — | — |
| 2000-02-15 | $13.00 | $40.59 | 8,600 | — | — |
| 2000-02-14 | $13.13 | $40.98 | 19,500 | — | — |
| 2000-02-11 | $13.00 | $40.59 | 37,000 | — | — |
| 2000-02-10 | $13.19 | $41.18 | 16,700 | — | — |
| 2000-02-09 | $13.00 | $40.59 | 6,100 | — | — |
| 2000-02-08 | $12.94 | $40.40 | 9,200 | — | — |
| 2000-02-07 | $13.00 | $40.59 | 12,500 | — | — |
| 2000-02-04 | $13.31 | $41.57 | 21,500 | — | — |
| 2000-02-03 | $13.44 | $41.96 | 14,200 | — | — |
| 2000-02-02 | $13.38 | $41.76 | 40,000 | — | — |
| 2000-02-01 | $12.50 | $39.03 | 16,400 | — | — |
| 2000-01-31 | $12.81 | $40.01 | 14,100 | — | — |
| 2000-01-28 | $13.00 | $40.59 | 21,800 | — | — |
| 2000-01-27 | $13.38 | $41.76 | 71,000 | — | — |
| 2000-01-26 | $12.56 | $39.23 | 14,400 | — | — |
| 2000-01-25 | $12.63 | $39.42 | 11,900 | — | — |
| 2000-01-24 | $12.50 | $39.03 | 15,700 | — | — |
| 2000-01-21 | $12.50 | $39.03 | 4,100 | — | — |
| 2000-01-20 | $12.50 | $39.03 | 9,000 | — | — |
| 2000-01-19 | $12.50 | $39.03 | 7,200 | — | — |
| 2000-01-18 | $12.50 | $39.03 | 20,200 | — | — |
| 2000-01-14 | $12.50 | $39.03 | 5,400 | — | — |
| 2000-01-13 | $12.56 | $39.23 | 5,300 | — | — |
| 2000-01-12 | $12.44 | $38.84 | 29,600 | — | — |
| 2000-01-11 | $12.56 | $39.23 | 15,100 | — | — |
| 2000-01-10 | $12.56 | $39.23 | 16,500 | — | — |
| 2000-01-07 | $12.56 | $39.23 | 5,000 | — | — |
| 2000-01-06 | $12.50 | $39.03 | 9,500 | — | — |
| 2000-01-05 | $12.44 | $38.84 | 16,100 | — | — |
| 2000-01-04 | $12.44 | $38.84 | 11,200 | — | — |
| 2000-01-03 | $12.56 | $39.23 | 3,200 | — | — |