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
- 1994-07-20 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 | $15.78 | $16.80 | 40,200 | — | — |
| 2000-12-28 | $15.94 | $16.96 | 33,200 | — | — |
| 2000-12-27 | $15.13 | $16.10 | 49,200 | — | — |
| 2000-12-26 | $15.03 | $16.00 | 80,200 | — | — |
| 2000-12-22 | $15.00 | $15.97 | 102,200 | — | — |
| 2000-12-21 | $14.84 | $15.80 | 41,800 | — | — |
| 2000-12-20 | $14.63 | $15.57 | 12,600 | — | — |
| 2000-12-19 | $14.97 | $15.93 | 426,000 | — | — |
| 2000-12-18 | $14.75 | $15.70 | 395,800 | — | — |
| 2000-12-15 | $14.72 | $15.67 | 306,800 | — | — |
| 2000-12-14 | $14.72 | $15.67 | 92,600 | — | — |
| 2000-12-13 | $14.63 | $15.57 | 265,600 | — | — |
| 2000-12-12 | $14.63 | $15.57 | 27,200 | — | — |
| 2000-12-11 | $14.50 | $15.43 | 38,800 | — | — |
| 2000-12-08 | $14.56 | $15.50 | 25,000 | — | — |
| 2000-12-07 | $14.59 | $15.53 | 20,800 | — | — |
| 2000-12-06 | $14.50 | $15.43 | 66,800 | — | — |
| 2000-12-05 | $14.56 | $15.50 | 36,400 | — | — |
| 2000-12-04 | $14.53 | $15.47 | 36,200 | — | — |
| 2000-12-01 | $14.69 | $15.63 | 25,000 | — | — |
| 2000-11-30 | $14.44 | $15.37 | 17,000 | — | — |
| 2000-11-29 | $14.31 | $15.24 | 5,600 | — | — |
| 2000-11-28 | $14.38 | $15.30 | 454,400 | — | — |
| 2000-11-27 | $14.44 | $15.37 | 76,600 | — | — |
| 2000-11-24 | $14.32 | $15.24 | 10,200 | — | — |
| 2000-11-22 | $14.06 | $14.97 | 26,000 | — | — |
| 2000-11-21 | $13.94 | $14.84 | 17,800 | — | — |
| 2000-11-20 | $13.94 | $14.84 | 3,600 | — | — |
| 2000-11-17 | $14.14 | $15.05 | 7,200 | — | — |
| 2000-11-16 | $13.97 | $14.87 | 34,600 | — | — |
| 2000-11-15 | $13.94 | $14.84 | 34,000 | — | — |
| 2000-11-14 | $13.94 | $14.84 | 2,400 | — | — |
| 2000-11-13 | $14.06 | $14.97 | 23,200 | — | — |
| 2000-11-10 | $13.91 | $14.80 | 21,600 | — | — |
| 2000-11-09 | $13.99 | $14.89 | 84,800 | — | — |
| 2000-11-08 | $14.00 | $14.90 | 320,600 | — | — |
| 2000-11-07 | $13.44 | $14.30 | 54,200 | — | — |
| 2000-11-06 | $13.47 | $14.34 | 15,400 | — | — |
| 2000-11-03 | $13.22 | $14.07 | 14,000 | — | — |
| 2000-11-02 | $13.06 | $13.90 | 20,600 | — | — |
| 2000-11-01 | $13.31 | $14.17 | 22,200 | — | — |
| 2000-10-31 | $13.50 | $14.37 | 75,400 | — | — |
| 2000-10-30 | $13.69 | $14.57 | 36,200 | — | — |
| 2000-10-27 | $13.66 | $14.54 | 2,600 | — | — |
| 2000-10-26 | $13.50 | $14.34 | 16,000 | — | — |
| 2000-10-25 | $13.66 | $14.51 | 37,200 | — | — |
| 2000-10-24 | $14.38 | $15.27 | 15,400 | — | — |
| 2000-10-23 | $14.50 | $15.41 | 24,600 | — | — |
| 2000-10-20 | $14.47 | $15.37 | 70,600 | — | — |
| 2000-10-19 | $14.47 | $15.37 | 55,800 | — | — |
| 2000-10-18 | $13.94 | $14.81 | 800 | — | — |
| 2000-10-17 | $13.88 | $14.74 | 95,600 | — | — |
| 2000-10-16 | $14.34 | $15.24 | 24,400 | — | — |
| 2000-10-13 | $14.50 | $15.41 | 41,800 | — | — |
| 2000-10-12 | $14.44 | $15.34 | 47,200 | — | — |
| 2000-10-11 | $14.16 | $15.04 | 10,200 | — | — |
| 2000-10-10 | $13.97 | $14.84 | 43,200 | — | — |
| 2000-10-09 | $13.97 | $14.84 | 16,600 | — | — |
| 2000-10-06 | $13.88 | $14.74 | 86,600 | — | — |
| 2000-10-05 | $14.19 | $15.07 | 4,800 | — | — |
| 2000-10-04 | $14.25 | $15.14 | 96,600 | — | — |
| 2000-10-03 | $14.56 | $15.47 | 29,000 | — | — |
| 2000-10-02 | $14.69 | $15.61 | 26,400 | — | — |
| 2000-09-29 | $14.69 | $15.61 | 99,200 | — | — |
| 2000-09-28 | $14.72 | $15.64 | 25,800 | — | — |
| 2000-09-27 | $14.50 | $15.41 | 2,400 | — | — |
| 2000-09-26 | $14.25 | $15.14 | 70,000 | — | — |
| 2000-09-25 | $14.72 | $15.64 | 17,400 | — | — |
| 2000-09-22 | $14.63 | $15.54 | 17,800 | — | — |
| 2000-09-21 | $14.69 | $15.61 | 58,600 | — | — |
| 2000-09-20 | $14.75 | $15.67 | 80,600 | — | — |
| 2000-09-19 | $14.53 | $15.44 | 55,800 | — | — |
| 2000-09-18 | $14.47 | $15.37 | 70,600 | — | — |
| 2000-09-15 | $14.50 | $15.41 | 33,600 | — | — |
| 2000-09-14 | $14.50 | $15.41 | 10,600 | — | — |
| 2000-09-13 | $14.47 | $15.37 | 14,600 | — | — |
| 2000-09-12 | $14.50 | $15.41 | 29,800 | — | — |
| 2000-09-11 | $14.50 | $15.41 | 12,000 | — | — |
| 2000-09-08 | $14.50 | $15.41 | 9,800 | — | — |
| 2000-09-07 | $14.50 | $15.41 | 2,400 | — | — |
| 2000-09-06 | $14.47 | $15.37 | 22,800 | — | — |
| 2000-09-05 | $14.47 | $15.37 | 26,200 | — | — |
| 2000-09-01 | $14.47 | $15.37 | 170,800 | — | — |
| 2000-08-31 | $14.50 | $15.41 | 37,800 | — | — |
| 2000-08-30 | $14.38 | $15.27 | 7,600 | — | — |
| 2000-08-29 | $14.50 | $15.41 | 2,000 | — | — |
| 2000-08-28 | $14.47 | $15.37 | 22,000 | — | — |
| 2000-08-25 | $14.44 | $15.34 | 30,000 | — | — |
| 2000-08-24 | $14.56 | $15.47 | 79,200 | — | — |
| 2000-08-23 | $14.56 | $15.47 | 68,400 | — | — |
| 2000-08-22 | $14.50 | $15.41 | 204,400 | — | — |
| 2000-08-21 | $14.50 | $15.41 | 215,600 | — | — |
| 2000-08-18 | $14.41 | $15.31 | 24,000 | — | — |
| 2000-08-17 | $14.50 | $15.41 | 38,800 | — | — |
| 2000-08-16 | $14.41 | $15.31 | 47,800 | — | — |
| 2000-08-15 | $14.31 | $15.21 | 15,200 | — | — |
| 2000-08-14 | $14.28 | $15.17 | 21,200 | — | — |
| 2000-08-11 | $14.38 | $15.27 | 8,800 | — | — |
| 2000-08-10 | $14.13 | $15.01 | 488,800 | — | — |
| 2000-08-09 | $14.53 | $15.44 | 421,000 | — | — |
| 2000-08-08 | $14.50 | $15.41 | 76,800 | — | — |
| 2000-08-07 | $14.00 | $14.87 | 5,000 | — | — |
| 2000-08-04 | $14.10 | $14.98 | 60,800 | — | — |
| 2000-08-03 | $14.06 | $14.94 | 24,600 | — | — |
| 2000-08-02 | $14.06 | $14.94 | 16,400 | — | — |
| 2000-08-01 | $13.94 | $14.81 | 25,600 | — | — |
| 2000-07-31 | $14.00 | $14.87 | 52,400 | — | — |
| 2000-07-28 | $14.06 | $14.94 | 59,600 | — | — |
| 2000-07-27 | $14.06 | $14.94 | 108,800 | — | — |
| 2000-07-26 | $14.38 | $15.25 | 195,000 | — | — |
| 2000-07-25 | $14.13 | $14.98 | 65,000 | — | — |
| 2000-07-24 | $14.06 | $14.92 | 50,400 | — | — |
| 2000-07-21 | $14.09 | $14.95 | 16,400 | — | — |
| 2000-07-20 | $14.47 | $15.35 | 107,600 | — | — |
| 2000-07-19 | $14.38 | $15.25 | 29,600 | — | — |
| 2000-07-18 | $14.34 | $15.21 | 200,600 | — | — |
| 2000-07-17 | $14.41 | $15.28 | 133,600 | — | — |
| 2000-07-14 | $14.44 | $15.31 | 44,800 | — | — |
| 2000-07-13 | $14.44 | $15.31 | 42,600 | — | — |
| 2000-07-12 | $14.69 | $15.58 | 15,800 | — | — |
| 2000-07-11 | $14.50 | $15.38 | 44,400 | — | — |
| 2000-07-10 | $14.50 | $15.38 | 21,400 | — | — |
| 2000-07-07 | $14.44 | $15.31 | 31,200 | — | — |
| 2000-07-06 | $14.47 | $15.35 | 59,200 | — | — |
| 2000-07-05 | $14.53 | $15.41 | 39,000 | — | — |
| 2000-07-03 | $14.56 | $15.45 | 38,800 | — | — |
| 2000-06-30 | $14.50 | $15.38 | 164,800 | — | — |
| 2000-06-29 | $14.19 | $15.05 | 98,200 | — | — |
| 2000-06-28 | $14.13 | $14.98 | 37,800 | — | — |
| 2000-06-27 | $14.19 | $15.05 | 53,600 | — | — |
| 2000-06-26 | $13.94 | $14.78 | 23,600 | — | — |
| 2000-06-23 | $13.92 | $14.77 | 33,000 | — | — |
| 2000-06-22 | $13.94 | $14.78 | 59,800 | — | — |
| 2000-06-21 | $14.00 | $14.85 | 27,400 | — | — |
| 2000-06-20 | $13.94 | $14.78 | 107,200 | — | — |
| 2000-06-19 | $14.00 | $14.85 | 74,800 | — | — |
| 2000-06-16 | $13.97 | $14.82 | 147,600 | — | — |
| 2000-06-15 | $13.53 | $14.35 | 49,200 | — | — |
| 2000-06-14 | $13.56 | $14.39 | 10,000 | — | — |
| 2000-06-13 | $13.69 | $14.52 | 31,000 | — | — |
| 2000-06-12 | $13.50 | $14.32 | 8,600 | — | — |
| 2000-06-09 | $14.00 | $14.85 | 12,200 | — | — |
| 2000-06-08 | $13.97 | $14.82 | 50,000 | — | — |
| 2000-06-07 | $13.50 | $14.32 | 45,600 | — | — |
| 2000-06-06 | $13.41 | $14.22 | 35,800 | — | — |
| 2000-06-05 | $13.44 | $14.25 | 44,600 | — | — |
| 2000-06-02 | $13.00 | $13.79 | 30,800 | — | — |
| 2000-06-01 | $12.66 | $13.42 | 33,800 | — | — |
| 2000-05-31 | $12.50 | $13.26 | 144,800 | — | — |
| 2000-05-30 | $12.16 | $12.89 | 44,000 | — | — |
| 2000-05-26 | $12.19 | $12.93 | 117,600 | — | — |
| 2000-05-25 | $12.41 | $13.16 | 117,400 | — | — |
| 2000-05-24 | $12.44 | $13.19 | 39,400 | — | — |
| 2000-05-23 | $12.13 | $12.86 | 22,400 | — | — |
| 2000-05-22 | $12.34 | $13.09 | 31,400 | — | — |
| 2000-05-19 | $12.13 | $12.86 | 27,800 | — | — |
| 2000-05-18 | $12.00 | $12.73 | 12,400 | — | — |
| 2000-05-17 | $11.94 | $12.66 | 75,200 | — | — |
| 2000-05-16 | $12.38 | $13.13 | 243,400 | — | — |
| 2000-05-15 | $12.31 | $13.06 | 47,800 | — | — |
| 2000-05-12 | $12.06 | $12.79 | 566,000 | — | — |
| 2000-05-11 | $11.31 | $12.00 | 26,000 | — | — |
| 2000-05-10 | $11.38 | $12.07 | 8,200 | — | — |
| 2000-05-09 | $11.50 | $12.20 | 14,400 | — | — |
| 2000-05-08 | $11.75 | $12.46 | 15,600 | — | — |
| 2000-05-05 | $12.06 | $12.79 | 103,800 | — | — |
| 2000-05-04 | $11.88 | $12.60 | 29,400 | — | — |
| 2000-05-03 | $11.81 | $12.53 | 293,800 | — | — |
| 2000-05-02 | $11.78 | $12.50 | 49,800 | — | — |
| 2000-05-01 | $11.75 | $12.46 | 45,000 | — | — |
| 2000-04-28 | $11.50 | $12.20 | 57,400 | — | — |
| 2000-04-27 | $10.53 | $11.17 | 52,600 | — | — |
| 2000-04-26 | $10.81 | $11.47 | 61,000 | — | — |
| 2000-04-25 | $10.44 | $11.05 | 37,800 | — | — |
| 2000-04-24 | $10.50 | $11.11 | 60,600 | — | — |
| 2000-04-20 | $11.00 | $11.64 | 72,800 | — | — |
| 2000-04-19 | $11.00 | $11.64 | 4,600 | — | — |
| 2000-04-18 | $11.00 | $11.64 | 13,400 | — | — |
| 2000-04-17 | $11.13 | $11.77 | 440,000 | — | — |
| 2000-04-14 | $10.56 | $11.18 | 56,000 | — | — |
| 2000-04-13 | $11.28 | $11.94 | 57,200 | — | — |
| 2000-04-12 | $11.16 | $11.81 | 418,400 | — | — |
| 2000-04-11 | $11.28 | $11.94 | 15,800 | — | — |
| 2000-04-10 | $10.97 | $11.61 | 18,800 | — | — |
| 2000-04-07 | $11.28 | $11.94 | 31,400 | — | — |
| 2000-04-06 | $11.25 | $11.91 | 91,400 | — | — |
| 2000-04-05 | $10.50 | $11.11 | 30,200 | — | — |
| 2000-04-04 | $10.88 | $11.51 | 38,400 | — | — |
| 2000-04-03 | $11.00 | $11.64 | 16,400 | — | — |
| 2000-03-31 | $11.31 | $11.97 | 93,800 | — | — |
| 2000-03-30 | $11.00 | $11.64 | 56,600 | — | — |
| 2000-03-29 | $11.19 | $11.84 | 32,800 | — | — |
| 2000-03-28 | $11.19 | $11.84 | 52,000 | — | — |
| 2000-03-27 | $11.25 | $11.91 | 25,200 | — | — |
| 2000-03-24 | $11.31 | $11.97 | 43,200 | — | — |
| 2000-03-23 | $11.31 | $11.97 | 32,200 | — | — |
| 2000-03-22 | $11.44 | $12.10 | 6,200 | — | — |
| 2000-03-21 | $11.28 | $11.94 | 29,400 | — | — |
| 2000-03-20 | $11.31 | $11.97 | 7,400 | — | — |
| 2000-03-17 | $11.34 | $12.00 | 28,400 | — | — |
| 2000-03-16 | $11.63 | $12.30 | 38,000 | — | — |
| 2000-03-15 | $11.41 | $12.07 | 29,200 | — | — |
| 2000-03-14 | $11.50 | $12.17 | 39,800 | — | — |
| 2000-03-13 | $11.22 | $11.87 | 7,000 | — | — |
| 2000-03-10 | $12.13 | $12.83 | 26,000 | — | — |
| 2000-03-09 | $11.31 | $11.97 | 52,000 | — | — |
| 2000-03-08 | $11.13 | $11.77 | 11,200 | — | — |
| 2000-03-07 | $11.19 | $11.84 | 20,400 | — | — |
| 2000-03-06 | $11.25 | $11.91 | 12,800 | — | — |
| 2000-03-03 | $11.31 | $11.97 | 21,800 | — | — |
| 2000-03-02 | $11.25 | $11.91 | 22,600 | — | — |
| 2000-03-01 | $11.25 | $11.91 | 43,200 | — | — |
| 2000-02-29 | $12.09 | $12.80 | 44,000 | — | — |
| 2000-02-28 | $11.13 | $11.77 | 73,600 | — | — |
| 2000-02-25 | $10.94 | $11.57 | 10,600 | — | — |
| 2000-02-24 | $10.66 | $11.28 | 28,600 | — | — |
| 2000-02-23 | $10.69 | $11.31 | 74,800 | — | — |
| 2000-02-22 | $10.69 | $11.31 | 63,000 | — | — |
| 2000-02-18 | $10.88 | $11.51 | 110,400 | — | — |
| 2000-02-17 | $11.00 | $11.64 | 27,400 | — | — |
| 2000-02-16 | $10.75 | $11.38 | 10,000 | — | — |
| 2000-02-15 | $10.69 | $11.31 | 35,400 | — | — |
| 2000-02-14 | $10.06 | $10.65 | 92,200 | — | — |
| 2000-02-11 | $11.38 | $12.04 | 37,800 | — | — |
| 2000-02-10 | $11.63 | $12.30 | 39,000 | — | — |
| 2000-02-09 | $10.63 | $11.24 | 84,200 | — | — |
| 2000-02-08 | $10.50 | $11.11 | 48,600 | — | — |
| 2000-02-07 | $10.63 | $11.24 | 81,600 | — | — |
| 2000-02-04 | $10.75 | $11.38 | 694,400 | — | — |
| 2000-02-03 | $10.63 | $11.24 | 58,600 | — | — |
| 2000-02-02 | $11.00 | $11.64 | 49,800 | — | — |
| 2000-02-01 | $11.25 | $11.91 | 251,600 | — | — |
| 2000-01-31 | $11.63 | $12.30 | 85,400 | — | — |
| 2000-01-28 | $11.75 | $12.43 | 44,400 | — | — |
| 2000-01-27 | $11.63 | $12.30 | 69,200 | — | — |
| 2000-01-26 | $12.06 | $12.77 | 132,600 | — | — |
| 2000-01-25 | $12.13 | $12.81 | 17,000 | — | — |
| 2000-01-24 | $12.44 | $13.14 | 41,200 | — | — |
| 2000-01-21 | $12.00 | $12.67 | 22,800 | — | — |
| 2000-01-20 | $12.19 | $12.87 | 38,200 | — | — |
| 2000-01-19 | $12.69 | $13.40 | 20,600 | — | — |
| 2000-01-18 | $13.19 | $13.93 | 18,200 | — | — |
| 2000-01-14 | $12.88 | $13.60 | 16,400 | — | — |
| 2000-01-13 | $13.44 | $14.19 | 172,200 | — | — |
| 2000-01-12 | $13.38 | $14.13 | 47,400 | — | — |
| 2000-01-11 | $13.19 | $13.93 | 78,600 | — | — |
| 2000-01-10 | $12.50 | $13.20 | 13,400 | — | — |
| 2000-01-07 | $13.00 | $13.73 | 19,600 | — | — |
| 2000-01-06 | $13.41 | $14.16 | 24,200 | — | — |
| 2000-01-05 | $13.88 | $14.65 | 38,800 | — | — |
| 2000-01-04 | $13.06 | $13.80 | 37,000 | — | — |
| 2000-01-03 | $13.75 | $14.52 | 55,200 | — | — |