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
- 1996-05-23 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 | $14.63 | $19.13 | 122,100 | — | — |
| 2000-12-28 | $13.69 | $17.91 | 121,200 | — | — |
| 2000-12-27 | $12.75 | $16.68 | 79,600 | — | — |
| 2000-12-26 | $12.44 | $16.27 | 50,700 | — | — |
| 2000-12-22 | $12.38 | $16.19 | 70,000 | — | — |
| 2000-12-21 | $11.94 | $15.62 | 120,000 | — | — |
| 2000-12-20 | $12.00 | $15.70 | 79,300 | — | — |
| 2000-12-19 | $12.44 | $16.27 | 160,100 | — | — |
| 2000-12-18 | $11.50 | $15.04 | 73,200 | — | — |
| 2000-12-15 | $12.50 | $16.35 | 172,200 | — | — |
| 2000-12-14 | $12.38 | $16.19 | 81,500 | — | — |
| 2000-12-13 | $12.00 | $15.70 | 98,900 | — | — |
| 2000-12-12 | $12.06 | $15.78 | 55,100 | — | — |
| 2000-12-11 | $12.50 | $16.35 | 76,900 | — | — |
| 2000-12-08 | $12.00 | $15.70 | 84,200 | — | — |
| 2000-12-07 | $11.50 | $15.04 | 220,600 | — | — |
| 2000-12-06 | $11.50 | $15.04 | 111,400 | — | — |
| 2000-12-05 | $12.69 | $16.13 | 196,800 | — | — |
| 2000-12-04 | $11.69 | $14.86 | 79,200 | — | — |
| 2000-12-01 | $12.00 | $15.25 | 106,300 | — | — |
| 2000-11-30 | $11.75 | $14.94 | 133,200 | — | — |
| 2000-11-29 | $12.00 | $15.25 | 59,300 | — | — |
| 2000-11-28 | $11.81 | $15.01 | 184,700 | — | — |
| 2000-11-27 | $12.00 | $15.25 | 73,200 | — | — |
| 2000-11-24 | $12.06 | $15.33 | 85,700 | — | — |
| 2000-11-22 | $11.81 | $15.01 | 112,000 | — | — |
| 2000-11-21 | $12.13 | $15.41 | 88,300 | — | — |
| 2000-11-20 | $12.50 | $15.89 | 78,000 | — | — |
| 2000-11-17 | $13.00 | $16.52 | 1,820,400 | — | — |
| 2000-11-16 | $13.44 | $17.08 | 274,700 | — | — |
| 2000-11-15 | $15.50 | $19.70 | 13,900 | — | — |
| 2000-11-14 | $15.56 | $19.78 | 12,700 | — | — |
| 2000-11-13 | $15.56 | $19.78 | 3,400 | — | — |
| 2000-11-10 | $15.75 | $20.02 | 10,500 | — | — |
| 2000-11-09 | $15.69 | $19.94 | 52,400 | — | — |
| 2000-11-08 | $15.75 | $20.02 | 10,800 | — | — |
| 2000-11-07 | $15.38 | $19.54 | 82,600 | — | — |
| 2000-11-06 | $15.63 | $19.86 | 39,500 | — | — |
| 2000-11-03 | $15.63 | $19.86 | 3,900 | — | — |
| 2000-11-02 | $15.50 | $19.70 | 42,100 | — | — |
| 2000-11-01 | $15.81 | $20.10 | 140,400 | — | — |
| 2000-10-31 | $15.38 | $19.54 | 37,600 | — | — |
| 2000-10-30 | $15.56 | $19.78 | 13,400 | — | — |
| 2000-10-27 | $15.56 | $19.78 | 14,900 | — | — |
| 2000-10-26 | $15.63 | $19.86 | 41,500 | — | — |
| 2000-10-25 | $15.69 | $19.94 | 30,600 | — | — |
| 2000-10-24 | $15.63 | $19.86 | 116,500 | — | — |
| 2000-10-23 | $15.63 | $19.86 | 24,500 | — | — |
| 2000-10-20 | $15.69 | $19.94 | 107,000 | — | — |
| 2000-10-19 | $15.38 | $19.54 | 35,900 | — | — |
| 2000-10-18 | $15.69 | $19.94 | 13,800 | — | — |
| 2000-10-17 | $16.06 | $20.42 | 14,600 | — | — |
| 2000-10-16 | $16.13 | $20.50 | 7,400 | — | — |
| 2000-10-13 | $16.31 | $20.73 | 26,400 | — | — |
| 2000-10-12 | $16.13 | $20.50 | 29,000 | — | — |
| 2000-10-11 | $16.38 | $20.81 | 9,200 | — | — |
| 2000-10-10 | $16.38 | $20.62 | 19,300 | — | — |
| 2000-10-09 | $16.38 | $20.62 | 9,600 | — | — |
| 2000-10-06 | $16.50 | $20.78 | 33,400 | — | — |
| 2000-10-05 | $16.38 | $20.62 | 28,900 | — | — |
| 2000-10-04 | $16.88 | $21.25 | 36,900 | — | — |
| 2000-10-03 | $17.13 | $21.57 | 31,700 | — | — |
| 2000-10-02 | $16.75 | $21.10 | 28,200 | — | — |
| 2000-09-29 | $16.81 | $21.17 | 131,000 | — | — |
| 2000-09-28 | $17.00 | $21.41 | 9,900 | — | — |
| 2000-09-27 | $17.38 | $21.88 | 162,200 | — | — |
| 2000-09-26 | $17.50 | $22.04 | 11,400 | — | — |
| 2000-09-25 | $17.50 | $22.04 | 2,900 | — | — |
| 2000-09-22 | $17.38 | $21.88 | 9,900 | — | — |
| 2000-09-21 | $17.25 | $21.73 | 12,500 | — | — |
| 2000-09-20 | $17.00 | $21.41 | 26,100 | — | — |
| 2000-09-19 | $17.34 | $21.84 | 11,000 | — | — |
| 2000-09-18 | $17.31 | $21.80 | 31,000 | — | — |
| 2000-09-15 | $17.75 | $22.36 | 85,700 | — | — |
| 2000-09-14 | $17.44 | $21.96 | 63,700 | — | — |
| 2000-09-13 | $16.38 | $20.62 | 14,400 | — | — |
| 2000-09-12 | $16.00 | $20.15 | 49,800 | — | — |
| 2000-09-11 | $16.38 | $20.62 | 5,900 | — | — |
| 2000-09-08 | $16.75 | $21.10 | 370,800 | — | — |
| 2000-09-07 | $15.94 | $20.07 | 236,400 | — | — |
| 2000-09-06 | $15.81 | $19.91 | 22,300 | — | — |
| 2000-09-05 | $15.25 | $19.21 | 43,000 | — | — |
| 2000-09-01 | $15.69 | $19.76 | 7,300 | — | — |
| 2000-08-31 | $16.13 | $20.31 | 20,700 | — | — |
| 2000-08-30 | $16.00 | $20.15 | 14,400 | — | — |
| 2000-08-29 | $16.19 | $20.39 | 15,100 | — | — |
| 2000-08-28 | $16.19 | $20.39 | 13,800 | — | — |
| 2000-08-25 | $16.63 | $20.94 | 13,100 | — | — |
| 2000-08-24 | $16.38 | $20.62 | 4,700 | — | — |
| 2000-08-23 | $16.31 | $20.54 | 18,000 | — | — |
| 2000-08-22 | $16.50 | $20.33 | 48,100 | — | — |
| 2000-08-21 | $16.50 | $20.33 | 48,400 | — | — |
| 2000-08-18 | $16.69 | $20.56 | 96,800 | — | — |
| 2000-08-17 | $16.50 | $20.33 | 81,300 | — | — |
| 2000-08-16 | $16.50 | $20.33 | 60,000 | — | — |
| 2000-08-15 | $16.50 | $20.33 | 150,900 | — | — |
| 2000-08-14 | $16.00 | $19.71 | 91,400 | — | — |
| 2000-08-11 | $16.63 | $20.48 | 77,700 | — | — |
| 2000-08-10 | $17.63 | $21.71 | 33,900 | — | — |
| 2000-08-09 | $17.00 | $20.94 | 41,500 | — | — |
| 2000-08-08 | $16.31 | $20.10 | 84,200 | — | — |
| 2000-08-07 | $16.13 | $19.87 | 119,500 | — | — |
| 2000-08-04 | $15.88 | $19.56 | 11,500 | — | — |
| 2000-08-03 | $15.88 | $19.56 | 13,000 | — | — |
| 2000-08-02 | $15.88 | $19.56 | 2,400 | — | — |
| 2000-08-01 | $16.00 | $19.71 | 19,100 | — | — |
| 2000-07-31 | $16.00 | $19.71 | 4,800 | — | — |
| 2000-07-28 | $16.00 | $19.71 | 28,300 | — | — |
| 2000-07-27 | $15.75 | $19.40 | 46,600 | — | — |
| 2000-07-26 | $15.94 | $19.63 | 43,600 | — | — |
| 2000-07-25 | $16.13 | $19.87 | 44,000 | — | — |
| 2000-07-24 | $16.31 | $20.10 | 8,700 | — | — |
| 2000-07-21 | $16.44 | $20.25 | 13,200 | — | — |
| 2000-07-20 | $16.50 | $20.33 | 52,700 | — | — |
| 2000-07-19 | $15.94 | $19.63 | 1,700 | — | — |
| 2000-07-18 | $15.94 | $19.63 | 4,300 | — | — |
| 2000-07-17 | $16.06 | $19.79 | 4,200 | — | — |
| 2000-07-14 | $15.94 | $19.63 | 19,600 | — | — |
| 2000-07-13 | $16.00 | $19.71 | 15,500 | — | — |
| 2000-07-12 | $16.00 | $19.71 | 43,500 | — | — |
| 2000-07-11 | $15.88 | $19.56 | 58,900 | — | — |
| 2000-07-10 | $15.88 | $19.56 | 117,200 | — | — |
| 2000-07-07 | $15.69 | $19.33 | 10,900 | — | — |
| 2000-07-06 | $15.63 | $19.25 | 65,000 | — | — |
| 2000-07-05 | $15.38 | $18.94 | 166,800 | — | — |
| 2000-07-03 | $15.25 | $18.79 | 119,000 | — | — |
| 2000-06-30 | $15.44 | $19.02 | 163,000 | — | — |
| 2000-06-29 | $15.25 | $18.79 | 44,700 | — | — |
| 2000-06-28 | $15.25 | $18.79 | 92,600 | — | — |
| 2000-06-27 | $15.56 | $19.17 | 70,800 | — | — |
| 2000-06-26 | $15.47 | $19.06 | 123,400 | — | — |
| 2000-06-23 | $15.50 | $19.10 | 138,800 | — | — |
| 2000-06-22 | $15.44 | $19.02 | 131,500 | — | — |
| 2000-06-21 | $16.38 | $20.17 | 18,300 | — | — |
| 2000-06-20 | $16.88 | $20.79 | 87,000 | — | — |
| 2000-06-19 | $16.81 | $20.71 | 82,900 | — | — |
| 2000-06-16 | $16.00 | $19.71 | 107,400 | — | — |
| 2000-06-15 | $16.00 | $19.71 | 40,000 | — | — |
| 2000-06-14 | $15.63 | $19.25 | 63,800 | — | — |
| 2000-06-13 | $15.50 | $19.10 | 23,700 | — | — |
| 2000-06-12 | $15.00 | $18.48 | 43,200 | — | — |
| 2000-06-09 | $16.00 | $19.71 | 20,100 | — | — |
| 2000-06-08 | $15.88 | $19.56 | 15,500 | — | — |
| 2000-06-07 | $15.38 | $18.94 | 25,100 | — | — |
| 2000-06-06 | $15.50 | $19.10 | 34,600 | — | — |
| 2000-06-05 | $15.50 | $19.10 | 12,100 | — | — |
| 2000-06-02 | $15.13 | $18.63 | 64,200 | — | — |
| 2000-06-01 | $14.50 | $17.86 | 76,300 | — | — |
| 2000-05-31 | $14.06 | $17.32 | 45,000 | — | — |
| 2000-05-30 | $15.00 | $18.48 | 114,300 | — | — |
| 2000-05-26 | $14.69 | $18.09 | 41,700 | — | — |
| 2000-05-25 | $15.13 | $18.63 | 54,600 | — | — |
| 2000-05-24 | $15.38 | $18.94 | 178,200 | — | — |
| 2000-05-23 | $15.88 | $19.56 | 373,900 | — | — |
| 2000-05-22 | $17.00 | $20.94 | 69,600 | — | — |
| 2000-05-19 | $16.81 | $20.71 | 65,400 | — | — |
| 2000-05-18 | $17.25 | $21.25 | 61,600 | — | — |
| 2000-05-17 | $17.94 | $21.67 | 47,200 | — | — |
| 2000-05-16 | $17.56 | $21.21 | 38,600 | — | — |
| 2000-05-15 | $17.50 | $21.14 | 18,100 | — | — |
| 2000-05-12 | $17.25 | $20.84 | 58,300 | — | — |
| 2000-05-11 | $16.00 | $19.33 | 17,400 | — | — |
| 2000-05-10 | $16.00 | $19.33 | 41,800 | — | — |
| 2000-05-09 | $16.31 | $19.70 | 9,400 | — | — |
| 2000-05-08 | $16.38 | $19.78 | 3,800 | — | — |
| 2000-05-05 | $16.38 | $19.78 | 24,200 | — | — |
| 2000-05-04 | $16.50 | $19.93 | 12,300 | — | — |
| 2000-05-03 | $16.50 | $19.93 | 3,400 | — | — |
| 2000-05-02 | $16.50 | $19.93 | 12,400 | — | — |
| 2000-05-01 | $16.56 | $20.01 | 28,200 | — | — |
| 2000-04-28 | $16.56 | $20.01 | 17,400 | — | — |
| 2000-04-27 | $16.13 | $19.48 | 53,000 | — | — |
| 2000-04-26 | $17.06 | $20.61 | 47,500 | — | — |
| 2000-04-25 | $16.25 | $19.63 | 17,800 | — | — |
| 2000-04-24 | $16.00 | $19.33 | 50,700 | — | — |
| 2000-04-20 | $17.38 | $20.99 | 19,300 | — | — |
| 2000-04-19 | $17.38 | $20.99 | 34,300 | — | — |
| 2000-04-18 | $16.75 | $20.23 | 106,500 | — | — |
| 2000-04-17 | $16.88 | $20.38 | 35,200 | — | — |
| 2000-04-14 | $15.75 | $19.02 | 143,800 | — | — |
| 2000-04-13 | $17.94 | $21.67 | 46,300 | — | — |
| 2000-04-12 | $17.81 | $21.52 | 34,600 | — | — |
| 2000-04-11 | $17.75 | $21.44 | 45,800 | — | — |
| 2000-04-10 | $17.58 | $21.23 | 456,600 | — | — |
| 2000-04-07 | $17.00 | $20.53 | 53,900 | — | — |
| 2000-04-06 | $17.00 | $20.53 | 200,300 | — | — |
| 2000-04-05 | $16.38 | $19.78 | 30,600 | — | — |
| 2000-04-04 | $16.00 | $19.33 | 110,400 | — | — |
| 2000-04-03 | $16.50 | $19.93 | 53,200 | — | — |
| 2000-03-31 | $16.81 | $20.31 | 80,500 | — | — |
| 2000-03-30 | $17.00 | $20.53 | 19,300 | — | — |
| 2000-03-29 | $17.00 | $20.53 | 51,500 | — | — |
| 2000-03-28 | $16.81 | $20.31 | 11,500 | — | — |
| 2000-03-27 | $16.81 | $20.31 | 53,400 | — | — |
| 2000-03-24 | $16.25 | $19.63 | 99,500 | — | — |
| 2000-03-23 | $16.06 | $19.40 | 59,300 | — | — |
| 2000-03-22 | $15.75 | $19.02 | 40,000 | — | — |
| 2000-03-21 | $15.94 | $19.25 | 104,000 | — | — |
| 2000-03-20 | $16.00 | $19.33 | 69,200 | — | — |
| 2000-03-17 | $15.75 | $19.02 | 222,300 | — | — |
| 2000-03-16 | $16.63 | $20.08 | 150,600 | — | — |
| 2000-03-15 | $16.63 | $20.08 | 122,800 | — | — |
| 2000-03-14 | $16.88 | $20.38 | 97,200 | — | — |
| 2000-03-13 | $17.00 | $20.53 | 27,700 | — | — |
| 2000-03-10 | $17.19 | $20.76 | 11,400 | — | — |
| 2000-03-09 | $17.50 | $21.14 | 41,200 | — | — |
| 2000-03-08 | $17.63 | $21.29 | 76,000 | — | — |
| 2000-03-07 | $17.50 | $21.14 | 15,400 | — | — |
| 2000-03-06 | $17.50 | $21.14 | 8,800 | — | — |
| 2000-03-03 | $17.25 | $20.84 | 7,600 | — | — |
| 2000-03-02 | $18.25 | $22.04 | 5,900 | — | — |
| 2000-03-01 | $18.13 | $21.89 | 11,600 | — | — |
| 2000-02-29 | $18.25 | $22.04 | 67,400 | — | — |
| 2000-02-28 | $18.13 | $21.89 | 72,600 | — | — |
| 2000-02-25 | $17.88 | $21.59 | 26,500 | — | — |
| 2000-02-24 | $17.88 | $21.59 | 20,400 | — | — |
| 2000-02-23 | $17.44 | $21.06 | 98,600 | — | — |
| 2000-02-22 | $17.19 | $20.76 | 47,500 | — | — |
| 2000-02-18 | $17.06 | $20.61 | 149,600 | — | — |
| 2000-02-17 | $18.50 | $22.35 | 25,800 | — | — |
| 2000-02-16 | $18.25 | $22.04 | 38,700 | — | — |
| 2000-02-15 | $18.00 | $21.74 | 11,700 | — | — |
| 2000-02-14 | $17.63 | $21.29 | 15,300 | — | — |
| 2000-02-11 | $16.75 | $20.23 | 18,500 | — | — |
| 2000-02-10 | $17.13 | $20.69 | 27,800 | — | — |
| 2000-02-09 | $17.75 | $21.44 | 15,200 | — | — |
| 2000-02-08 | $18.75 | $22.65 | 10,900 | — | — |
| 2000-02-07 | $18.94 | $22.88 | 28,100 | — | — |
| 2000-02-04 | $19.00 | $22.95 | 16,100 | — | — |
| 2000-02-03 | $18.88 | $22.80 | 135,000 | — | — |
| 2000-02-02 | $17.38 | $20.99 | 8,000 | — | — |
| 2000-02-01 | $17.25 | $20.84 | 11,700 | — | — |
| 2000-01-31 | $17.25 | $20.84 | 14,600 | — | — |
| 2000-01-28 | $17.63 | $21.29 | 9,400 | — | — |
| 2000-01-27 | $17.50 | $21.14 | 58,900 | — | — |
| 2000-01-26 | $17.25 | $20.84 | 13,800 | — | — |
| 2000-01-25 | $16.44 | $19.86 | 177,800 | — | — |
| 2000-01-24 | $17.56 | $21.21 | 25,400 | — | — |
| 2000-01-21 | $17.88 | $21.59 | 96,200 | — | — |
| 2000-01-20 | $18.00 | $21.74 | 90,700 | — | — |
| 2000-01-19 | $18.00 | $21.74 | 28,400 | — | — |
| 2000-01-18 | $18.44 | $22.27 | 24,400 | — | — |
| 2000-01-14 | $17.88 | $21.59 | 76,800 | — | — |
| 2000-01-13 | $17.50 | $21.14 | 27,100 | — | — |
| 2000-01-12 | $17.38 | $20.99 | 29,800 | — | — |
| 2000-01-11 | $16.38 | $19.78 | 82,900 | — | — |
| 2000-01-10 | $16.50 | $19.93 | 3,500 | — | — |
| 2000-01-07 | $16.38 | $19.78 | 49,100 | — | — |
| 2000-01-06 | $15.88 | $19.18 | 42,700 | — | — |
| 2000-01-05 | $16.13 | $19.48 | 40,900 | — | — |
| 2000-01-04 | $16.25 | $19.63 | 122,100 | — | — |
| 2000-01-03 | $17.06 | $20.61 | 215,100 | — | — |