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
- 1994-03-10 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 | $17.77 | $30.02 | 80,896 | — | — |
| 2000-12-28 | $17.88 | $30.22 | 106,385 | — | — |
| 2000-12-27 | $18.05 | $30.51 | 74,740 | — | — |
| 2000-12-26 | $18.00 | $30.42 | 71,932 | — | — |
| 2000-12-22 | $17.77 | $30.02 | 679,353 | — | — |
| 2000-12-21 | $17.94 | $30.32 | 758,737 | — | — |
| 2000-12-20 | $18.05 | $30.51 | 257,161 | — | — |
| 2000-12-19 | $18.29 | $30.90 | 162,980 | — | — |
| 2000-12-18 | $18.29 | $30.90 | 212,338 | — | — |
| 2000-12-15 | $18.34 | $31.00 | 523,934 | — | — |
| 2000-12-14 | $18.34 | $31.00 | 127,446 | — | — |
| 2000-12-13 | $18.17 | $30.71 | 68,583 | — | — |
| 2000-12-12 | $18.40 | $31.10 | 64,695 | — | — |
| 2000-12-11 | $18.40 | $31.10 | 212,986 | — | — |
| 2000-12-08 | $17.88 | $30.22 | 270,229 | — | — |
| 2000-12-07 | $17.82 | $30.12 | 70,851 | — | — |
| 2000-12-06 | $17.77 | $30.02 | 40,934 | — | — |
| 2000-12-05 | $17.88 | $30.22 | 229,295 | — | — |
| 2000-12-04 | $17.65 | $29.83 | 45,686 | — | — |
| 2000-12-01 | $17.71 | $29.93 | 58,755 | — | — |
| 2000-11-30 | $17.77 | $30.02 | 193,221 | — | — |
| 2000-11-29 | $17.65 | $29.83 | 399,512 | — | — |
| 2000-11-28 | $17.82 | $30.12 | 39,854 | — | — |
| 2000-11-27 | $17.71 | $29.93 | 163,952 | — | — |
| 2000-11-24 | $17.65 | $29.83 | 44,282 | — | — |
| 2000-11-22 | $17.59 | $29.73 | 95,909 | — | — |
| 2000-11-21 | $17.65 | $29.83 | 78,196 | — | — |
| 2000-11-20 | $17.59 | $29.73 | 81,436 | — | — |
| 2000-11-17 | $17.53 | $29.63 | 140,731 | — | — |
| 2000-11-16 | $17.48 | $29.54 | 247,980 | — | — |
| 2000-11-15 | $17.24 | $29.14 | 76,036 | — | — |
| 2000-11-14 | $17.36 | $28.51 | 228,755 | — | — |
| 2000-11-13 | $17.24 | $28.32 | 266,233 | — | — |
| 2000-11-10 | $17.07 | $28.04 | 1,095,282 | — | — |
| 2000-11-09 | $18.69 | $30.70 | 54,435 | — | — |
| 2000-11-08 | $18.63 | $30.60 | 90,508 | — | — |
| 2000-11-07 | $18.34 | $30.13 | 66,747 | — | — |
| 2000-11-06 | $17.94 | $29.46 | 61,455 | — | — |
| 2000-11-03 | $17.94 | $29.46 | 123,666 | — | — |
| 2000-11-02 | $17.88 | $29.37 | 86,404 | — | — |
| 2000-11-01 | $18.00 | $29.56 | 51,627 | — | — |
| 2000-10-31 | $18.17 | $29.84 | 35,534 | — | — |
| 2000-10-30 | $18.11 | $29.75 | 55,083 | — | — |
| 2000-10-27 | $18.52 | $30.41 | 20,521 | — | — |
| 2000-10-26 | $18.23 | $29.94 | 144,403 | — | — |
| 2000-10-25 | $18.34 | $30.13 | 25,597 | — | — |
| 2000-10-24 | $18.29 | $30.03 | 55,191 | — | — |
| 2000-10-23 | $18.46 | $30.32 | 34,778 | — | — |
| 2000-10-20 | $18.81 | $30.89 | 36,398 | — | — |
| 2000-10-19 | $18.75 | $30.79 | 56,055 | — | — |
| 2000-10-18 | $18.63 | $30.60 | 50,222 | — | — |
| 2000-10-17 | $18.52 | $30.41 | 101,957 | — | — |
| 2000-10-16 | $18.98 | $31.17 | 48,062 | — | — |
| 2000-10-13 | $18.63 | $30.60 | 63,291 | — | — |
| 2000-10-12 | $18.69 | $30.70 | 46,442 | — | — |
| 2000-10-11 | $18.92 | $31.08 | 94,073 | — | — |
| 2000-10-10 | $18.86 | $30.98 | 86,188 | — | — |
| 2000-10-09 | $19.04 | $31.27 | 27,109 | — | — |
| 2000-10-06 | $19.10 | $31.36 | 19,765 | — | — |
| 2000-10-05 | $19.04 | $31.27 | 31,106 | — | — |
| 2000-10-04 | $18.98 | $31.17 | 52,707 | — | — |
| 2000-10-03 | $18.63 | $30.60 | 681,081 | — | — |
| 2000-10-02 | $19.21 | $31.55 | 93,965 | — | — |
| 2000-09-29 | $19.67 | $32.31 | 105,413 | — | — |
| 2000-09-28 | $19.79 | $32.50 | 300,363 | — | — |
| 2000-09-27 | $19.62 | $32.22 | 188,361 | — | — |
| 2000-09-26 | $19.79 | $32.50 | 186,309 | — | — |
| 2000-09-25 | $19.44 | $31.93 | 121,722 | — | — |
| 2000-09-22 | $19.56 | $32.12 | 92,345 | — | — |
| 2000-09-21 | $19.33 | $31.74 | 149,155 | — | — |
| 2000-09-20 | $19.50 | $32.03 | 53,139 | — | — |
| 2000-09-19 | $19.79 | $32.50 | 50,979 | — | — |
| 2000-09-18 | $19.04 | $31.27 | 94,829 | — | — |
| 2000-09-15 | $19.39 | $31.84 | 41,150 | — | — |
| 2000-09-14 | $19.73 | $32.41 | 32,942 | — | — |
| 2000-09-13 | $19.73 | $32.41 | 48,170 | — | — |
| 2000-09-12 | $20.25 | $33.26 | 49,358 | — | — |
| 2000-09-11 | $19.85 | $32.60 | 111,893 | — | — |
| 2000-09-08 | $19.50 | $32.03 | 84,892 | — | — |
| 2000-09-07 | $19.33 | $31.74 | 216,119 | — | — |
| 2000-09-06 | $18.75 | $30.79 | 58,755 | — | — |
| 2000-09-05 | $18.86 | $30.98 | 100,445 | — | — |
| 2000-09-01 | $19.33 | $31.74 | 32,294 | — | — |
| 2000-08-31 | $19.39 | $31.84 | 200,134 | — | — |
| 2000-08-30 | $19.67 | $32.31 | 77,872 | — | — |
| 2000-08-29 | $19.15 | $31.46 | 59,187 | — | — |
| 2000-08-28 | $19.39 | $31.84 | 67,827 | — | — |
| 2000-08-25 | $19.56 | $32.12 | 67,179 | — | — |
| 2000-08-24 | $19.67 | $32.31 | 198,190 | — | — |
| 2000-08-23 | $20.14 | $33.07 | 82,516 | — | — |
| 2000-08-22 | $20.20 | $33.17 | 75,712 | — | — |
| 2000-08-21 | $20.14 | $33.07 | 63,507 | — | — |
| 2000-08-18 | $20.20 | $33.17 | 71,824 | — | — |
| 2000-08-17 | $20.31 | $33.36 | 179,721 | — | — |
| 2000-08-16 | $20.31 | $33.36 | 206,398 | — | — |
| 2000-08-15 | $20.49 | $32.87 | 299,715 | — | — |
| 2000-08-14 | $20.83 | $33.42 | 351,449 | — | — |
| 2000-08-11 | $21.70 | $34.82 | 56,811 | — | — |
| 2000-08-10 | $21.76 | $34.91 | 120,642 | — | — |
| 2000-08-09 | $21.87 | $35.10 | 352,205 | — | — |
| 2000-08-08 | $22.11 | $35.47 | 76,792 | — | — |
| 2000-08-07 | $21.93 | $35.19 | 49,142 | — | — |
| 2000-08-04 | $21.87 | $35.10 | 51,627 | — | — |
| 2000-08-03 | $22.57 | $36.21 | 102,173 | — | — |
| 2000-08-02 | $22.74 | $36.49 | 54,975 | — | — |
| 2000-08-01 | $22.92 | $36.77 | 130,470 | — | — |
| 2000-07-31 | $22.16 | $35.56 | 41,150 | — | — |
| 2000-07-28 | $21.82 | $35.00 | 55,299 | — | — |
| 2000-07-27 | $22.05 | $35.37 | 41,150 | — | — |
| 2000-07-26 | $21.99 | $35.28 | 119,346 | — | — |
| 2000-07-25 | $21.53 | $34.54 | 52,275 | — | — |
| 2000-07-24 | $21.41 | $34.35 | 128,310 | — | — |
| 2000-07-21 | $21.35 | $34.26 | 99,689 | — | — |
| 2000-07-20 | $21.18 | $33.98 | 92,237 | — | — |
| 2000-07-19 | $20.89 | $33.52 | 32,294 | — | — |
| 2000-07-18 | $20.72 | $33.24 | 340,973 | — | — |
| 2000-07-17 | $20.72 | $33.24 | 27,541 | — | — |
| 2000-07-14 | $20.83 | $33.42 | 130,038 | — | — |
| 2000-07-13 | $20.77 | $33.33 | 26,569 | — | — |
| 2000-07-12 | $20.83 | $33.42 | 142,243 | — | — |
| 2000-07-11 | $20.72 | $33.24 | 23,977 | — | — |
| 2000-07-10 | $20.89 | $33.52 | 70,527 | — | — |
| 2000-07-07 | $20.89 | $33.52 | 62,103 | — | — |
| 2000-07-06 | $21.18 | $33.98 | 95,045 | — | — |
| 2000-07-05 | $20.54 | $32.96 | 79,276 | — | — |
| 2000-07-03 | $20.60 | $33.05 | 7,236 | — | — |
| 2000-06-30 | $20.44 | $32.80 | 127,878 | — | — |
| 2000-06-29 | $20.89 | $33.52 | 75,604 | — | — |
| 2000-06-28 | $20.54 | $32.96 | 197,218 | — | — |
| 2000-06-27 | $20.37 | $32.68 | 59,511 | — | — |
| 2000-06-26 | $20.37 | $32.68 | 23,761 | — | — |
| 2000-06-23 | $20.31 | $32.59 | 46,550 | — | — |
| 2000-06-22 | $20.31 | $32.59 | 52,815 | — | — |
| 2000-06-21 | $20.37 | $32.68 | 55,299 | — | — |
| 2000-06-20 | $20.54 | $32.96 | 50,979 | — | — |
| 2000-06-19 | $20.31 | $32.59 | 24,517 | — | — |
| 2000-06-16 | $20.25 | $32.50 | 66,747 | — | — |
| 2000-06-15 | $20.37 | $32.68 | 140,839 | — | — |
| 2000-06-14 | $20.20 | $32.40 | 168,704 | — | — |
| 2000-06-13 | $20.37 | $32.68 | 139,867 | — | — |
| 2000-06-12 | $20.25 | $32.50 | 37,478 | — | — |
| 2000-06-09 | $20.08 | $32.22 | 53,355 | — | — |
| 2000-06-08 | $20.25 | $32.50 | 19,765 | — | — |
| 2000-06-07 | $20.08 | $32.22 | 93,641 | — | — |
| 2000-06-06 | $20.31 | $32.59 | 36,938 | — | — |
| 2000-06-05 | $20.20 | $32.40 | 31,322 | — | — |
| 2000-06-02 | $20.25 | $32.50 | 94,181 | — | — |
| 2000-06-01 | $20.37 | $32.68 | 20,737 | — | — |
| 2000-05-31 | $20.20 | $32.40 | 22,033 | — | — |
| 2000-05-30 | $20.20 | $32.40 | 270,229 | — | — |
| 2000-05-26 | $20.20 | $32.40 | 294,962 | — | — |
| 2000-05-25 | $19.91 | $31.94 | 25,705 | — | — |
| 2000-05-24 | $20.60 | $33.05 | 29,701 | — | — |
| 2000-05-23 | $20.60 | $33.05 | 59,943 | — | — |
| 2000-05-22 | $20.37 | $32.68 | 45,686 | — | — |
| 2000-05-19 | $20.37 | $32.68 | 154,988 | — | — |
| 2000-05-18 | $20.37 | $32.68 | 121,290 | — | — |
| 2000-05-17 | $21.06 | $33.80 | 44,498 | — | — |
| 2000-05-16 | $21.47 | $34.45 | 82,516 | — | — |
| 2000-05-15 | $21.76 | $34.15 | 23,761 | — | — |
| 2000-05-12 | $21.70 | $34.06 | 140,515 | — | — |
| 2000-05-11 | $22.22 | $34.88 | 16,093 | — | — |
| 2000-05-10 | $21.87 | $34.33 | 133,927 | — | — |
| 2000-05-09 | $22.16 | $34.79 | 71,824 | — | — |
| 2000-05-08 | $22.11 | $34.70 | 41,474 | — | — |
| 2000-05-05 | $22.22 | $34.88 | 54,003 | — | — |
| 2000-05-04 | $22.22 | $34.88 | 117,402 | — | — |
| 2000-05-03 | $22.05 | $34.61 | 72,364 | — | — |
| 2000-05-02 | $22.05 | $34.61 | 111,785 | — | — |
| 2000-05-01 | $21.76 | $34.15 | 98,285 | — | — |
| 2000-04-28 | $21.47 | $33.70 | 133,387 | — | — |
| 2000-04-27 | $21.30 | $33.43 | 22,681 | — | — |
| 2000-04-26 | $20.95 | $32.88 | 84,028 | — | — |
| 2000-04-25 | $20.89 | $32.79 | 61,995 | — | — |
| 2000-04-24 | $20.37 | $31.97 | 29,485 | — | — |
| 2000-04-20 | $20.54 | $32.24 | 57,783 | — | — |
| 2000-04-19 | $20.77 | $32.61 | 54,867 | — | — |
| 2000-04-18 | $20.25 | $31.79 | 166,652 | — | — |
| 2000-04-17 | $20.31 | $31.88 | 47,954 | — | — |
| 2000-04-14 | $20.25 | $31.79 | 64,155 | — | — |
| 2000-04-13 | $20.66 | $32.43 | 197,650 | — | — |
| 2000-04-12 | $19.85 | $31.15 | 103,145 | — | — |
| 2000-04-11 | $19.79 | $31.06 | 124,638 | — | — |
| 2000-04-10 | $19.96 | $31.34 | 103,793 | — | — |
| 2000-04-07 | $19.67 | $30.88 | 96,017 | — | — |
| 2000-04-06 | $19.10 | $29.97 | 95,909 | — | — |
| 2000-04-05 | $19.21 | $30.16 | 50,870 | — | — |
| 2000-04-04 | $18.92 | $29.70 | 106,709 | — | — |
| 2000-04-03 | $19.04 | $29.88 | 47,090 | — | — |
| 2000-03-31 | $19.10 | $29.97 | 104,981 | — | — |
| 2000-03-30 | $18.75 | $29.43 | 60,267 | — | — |
| 2000-03-29 | $18.92 | $29.70 | 209,314 | — | — |
| 2000-03-28 | $18.58 | $29.16 | 183,177 | — | — |
| 2000-03-27 | $18.63 | $29.25 | 39,098 | — | — |
| 2000-03-24 | $18.69 | $29.34 | 54,003 | — | — |
| 2000-03-23 | $18.52 | $29.07 | 47,954 | — | — |
| 2000-03-22 | $18.81 | $29.52 | 42,770 | — | — |
| 2000-03-21 | $18.69 | $29.34 | 63,075 | — | — |
| 2000-03-20 | $18.69 | $29.34 | 49,250 | — | — |
| 2000-03-17 | $18.69 | $29.34 | 301,551 | — | — |
| 2000-03-16 | $18.69 | $29.34 | 38,882 | — | — |
| 2000-03-15 | $18.34 | $28.79 | 252,624 | — | — |
| 2000-03-14 | $18.05 | $28.34 | 52,923 | — | — |
| 2000-03-13 | $18.05 | $28.34 | 44,498 | — | — |
| 2000-03-10 | $18.17 | $28.52 | 212,770 | — | — |
| 2000-03-09 | $18.34 | $28.79 | 140,191 | — | — |
| 2000-03-08 | $18.05 | $28.34 | 78,952 | — | — |
| 2000-03-07 | $17.59 | $27.61 | 56,487 | — | — |
| 2000-03-06 | $17.88 | $28.07 | 80,464 | — | — |
| 2000-03-03 | $17.65 | $27.70 | 144,835 | — | — |
| 2000-03-02 | $17.65 | $27.70 | 164,708 | — | — |
| 2000-03-01 | $17.82 | $27.98 | 358,686 | — | — |
| 2000-02-29 | $18.63 | $29.25 | 130,794 | — | — |
| 2000-02-28 | $18.40 | $28.88 | 62,103 | — | — |
| 2000-02-25 | $18.34 | $28.79 | 152,719 | — | — |
| 2000-02-24 | $18.40 | $28.88 | 85,540 | — | — |
| 2000-02-23 | $18.46 | $28.97 | 69,555 | — | — |
| 2000-02-22 | $19.10 | $29.97 | 74,092 | — | — |
| 2000-02-18 | $18.63 | $29.25 | 50,762 | — | — |
| 2000-02-17 | $19.21 | $30.16 | 62,859 | — | — |
| 2000-02-16 | $19.27 | $30.25 | 65,019 | — | — |
| 2000-02-15 | $20.02 | $30.69 | 98,501 | — | — |
| 2000-02-14 | $19.96 | $30.60 | 34,346 | — | — |
| 2000-02-11 | $19.67 | $30.15 | 90,076 | — | — |
| 2000-02-10 | $20.14 | $30.86 | 67,611 | — | — |
| 2000-02-09 | $20.54 | $31.48 | 59,403 | — | — |
| 2000-02-08 | $20.37 | $31.22 | 49,898 | — | — |
| 2000-02-07 | $19.96 | $30.60 | 37,586 | — | — |
| 2000-02-04 | $19.96 | $30.60 | 65,127 | — | — |
| 2000-02-03 | $20.02 | $30.69 | 197,542 | — | — |
| 2000-02-02 | $19.85 | $30.42 | 310,407 | — | — |
| 2000-02-01 | $20.60 | $31.57 | 63,183 | — | — |
| 2000-01-31 | $20.89 | $32.02 | 54,543 | — | — |
| 2000-01-28 | $20.89 | $32.02 | 61,779 | — | — |
| 2000-01-27 | $20.95 | $32.10 | 64,155 | — | — |
| 2000-01-26 | $21.12 | $32.37 | 36,830 | — | — |
| 2000-01-25 | $21.53 | $32.99 | 99,905 | — | — |
| 2000-01-24 | $21.58 | $33.08 | 60,807 | — | — |
| 2000-01-21 | $21.93 | $33.61 | 136,411 | — | — |
| 2000-01-20 | $22.16 | $33.97 | 82,840 | — | — |
| 2000-01-19 | $21.58 | $33.08 | 135,763 | — | — |
| 2000-01-18 | $21.24 | $32.55 | 130,902 | — | — |
| 2000-01-14 | $21.18 | $32.46 | 48,602 | — | — |
| 2000-01-13 | $21.18 | $32.46 | 142,567 | — | — |
| 2000-01-12 | $20.89 | $32.02 | 113,730 | — | — |
| 2000-01-11 | $20.60 | $31.57 | 87,592 | — | — |
| 2000-01-10 | $20.37 | $31.22 | 76,684 | — | — |
| 2000-01-07 | $19.85 | $30.42 | 266,989 | — | — |
| 2000-01-06 | $19.10 | $29.27 | 272,389 | — | — |
| 2000-01-05 | $18.75 | $28.73 | 44,282 | — | — |
| 2000-01-04 | $18.46 | $28.29 | 48,170 | — | — |
| 2000-01-03 | $18.81 | $28.82 | 60,483 | — | — |