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
- 1988-05-02 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 | $14.09 | $14.13 | 614,000 | — | — |
| 2000-12-28 | $14.09 | $14.13 | 1,307,800 | — | — |
| 2000-12-27 | $13.88 | $13.91 | 968,600 | — | — |
| 2000-12-26 | $12.97 | $13.00 | 952,400 | — | — |
| 2000-12-22 | $12.53 | $12.56 | 742,600 | — | — |
| 2000-12-21 | $12.63 | $12.65 | 1,302,200 | — | — |
| 2000-12-20 | $12.63 | $12.65 | 1,112,800 | — | — |
| 2000-12-19 | $12.97 | $13.00 | 1,971,800 | — | — |
| 2000-12-18 | $13.09 | $13.12 | 712,400 | — | — |
| 2000-12-15 | $13.25 | $13.28 | 1,288,800 | — | — |
| 2000-12-14 | $13.53 | $13.56 | 569,200 | — | — |
| 2000-12-13 | $13.56 | $13.59 | 1,617,800 | — | — |
| 2000-12-12 | $13.34 | $13.38 | 1,940,000 | — | — |
| 2000-12-11 | $13.94 | $13.97 | 1,041,400 | — | — |
| 2000-12-08 | $14.00 | $14.03 | 1,465,400 | — | — |
| 2000-12-07 | $14.44 | $14.47 | 908,000 | — | — |
| 2000-12-06 | $15.38 | $15.41 | 656,200 | — | — |
| 2000-12-05 | $14.88 | $14.91 | 1,048,800 | — | — |
| 2000-12-04 | $14.94 | $14.97 | 678,200 | — | — |
| 2000-12-01 | $15.06 | $15.10 | 1,416,600 | — | — |
| 2000-11-30 | $14.31 | $14.35 | 655,000 | — | — |
| 2000-11-29 | $14.31 | $14.35 | 915,000 | — | — |
| 2000-11-28 | $14.25 | $14.28 | 664,200 | — | — |
| 2000-11-27 | $14.50 | $14.53 | 1,599,400 | — | — |
| 2000-11-24 | $13.56 | $13.59 | 994,200 | — | — |
| 2000-11-22 | $13.25 | $13.28 | 3,544,400 | — | — |
| 2000-11-21 | $13.47 | $13.50 | 1,554,600 | — | — |
| 2000-11-20 | $13.81 | $13.85 | 2,049,000 | — | — |
| 2000-11-17 | $14.75 | $14.78 | 629,000 | — | — |
| 2000-11-16 | $15.09 | $15.13 | 841,400 | — | — |
| 2000-11-15 | $15.41 | $15.44 | 644,200 | — | — |
| 2000-11-14 | $15.72 | $15.76 | 1,589,000 | — | — |
| 2000-11-13 | $15.47 | $15.51 | 1,110,400 | — | — |
| 2000-11-10 | $15.16 | $15.19 | 1,170,800 | — | — |
| 2000-11-09 | $15.97 | $16.01 | 657,600 | — | — |
| 2000-11-08 | $16.63 | $16.66 | 403,000 | — | — |
| 2000-11-07 | $16.38 | $16.41 | 486,800 | — | — |
| 2000-11-06 | $16.19 | $16.23 | 509,400 | — | — |
| 2000-11-03 | $16.75 | $16.79 | 503,800 | — | — |
| 2000-11-02 | $16.97 | $17.01 | 644,600 | — | — |
| 2000-11-01 | $16.41 | $16.44 | 1,443,000 | — | — |
| 2000-10-31 | $17.28 | $17.32 | 647,000 | — | — |
| 2000-10-30 | $17.34 | $17.38 | 579,000 | — | — |
| 2000-10-27 | $16.91 | $16.95 | 1,109,400 | — | — |
| 2000-10-26 | $17.38 | $17.42 | 492,600 | — | — |
| 2000-10-25 | $17.69 | $17.73 | 694,400 | — | — |
| 2000-10-24 | $17.88 | $17.92 | 711,000 | — | — |
| 2000-10-23 | $17.19 | $17.23 | 433,200 | — | — |
| 2000-10-20 | $16.53 | $16.57 | 858,600 | — | — |
| 2000-10-19 | $16.72 | $16.76 | 1,207,000 | — | — |
| 2000-10-18 | $15.91 | $15.94 | 794,000 | — | — |
| 2000-10-17 | $15.47 | $15.51 | 833,400 | — | — |
| 2000-10-16 | $16.28 | $16.32 | 911,400 | — | — |
| 2000-10-13 | $16.34 | $16.38 | 1,148,600 | — | — |
| 2000-10-12 | $15.25 | $15.29 | 1,084,400 | — | — |
| 2000-10-11 | $15.44 | $15.47 | 2,976,800 | — | — |
| 2000-10-10 | $16.94 | $16.98 | 1,709,400 | — | — |
| 2000-10-09 | $16.00 | $16.04 | 1,285,000 | — | — |
| 2000-10-06 | $16.66 | $16.70 | 1,804,600 | — | — |
| 2000-10-05 | $17.53 | $17.57 | 1,091,800 | — | — |
| 2000-10-04 | $17.50 | $17.54 | 1,210,400 | — | — |
| 2000-10-03 | $18.09 | $18.14 | 1,380,400 | — | — |
| 2000-10-02 | $18.41 | $18.45 | 1,119,800 | — | — |
| 2000-09-29 | $19.09 | $19.14 | 1,027,200 | — | — |
| 2000-09-28 | $18.88 | $18.92 | 765,400 | — | — |
| 2000-09-27 | $18.78 | $18.83 | 1,474,800 | — | — |
| 2000-09-26 | $18.25 | $18.29 | 1,734,400 | — | — |
| 2000-09-25 | $19.00 | $19.04 | 1,696,000 | — | — |
| 2000-09-22 | $18.47 | $18.51 | 1,296,600 | — | — |
| 2000-09-21 | $18.06 | $18.11 | 3,582,600 | — | — |
| 2000-09-20 | $17.47 | $17.51 | 249,800 | — | — |
| 2000-09-19 | $17.06 | $17.10 | 333,600 | — | — |
| 2000-09-18 | $16.81 | $16.85 | 636,800 | — | — |
| 2000-09-15 | $17.13 | $17.17 | 437,200 | — | — |
| 2000-09-14 | $17.19 | $17.23 | 401,200 | — | — |
| 2000-09-13 | $17.28 | $17.32 | 264,200 | — | — |
| 2000-09-12 | $17.19 | $17.23 | 606,200 | — | — |
| 2000-09-11 | $17.22 | $17.26 | 886,600 | — | — |
| 2000-09-08 | $17.00 | $17.04 | 957,400 | — | — |
| 2000-09-07 | $17.41 | $17.45 | 784,200 | — | — |
| 2000-09-06 | $17.47 | $17.51 | 1,738,200 | — | — |
| 2000-09-05 | $17.84 | $17.89 | 1,485,000 | — | — |
| 2000-09-01 | $17.13 | $17.17 | 281,600 | — | — |
| 2000-08-31 | $17.19 | $17.23 | 640,800 | — | — |
| 2000-08-30 | $16.72 | $16.76 | 634,400 | — | — |
| 2000-08-29 | $16.84 | $16.88 | 300,200 | — | — |
| 2000-08-28 | $16.72 | $16.76 | 395,800 | — | — |
| 2000-08-25 | $16.84 | $16.88 | 303,000 | — | — |
| 2000-08-24 | $16.81 | $16.85 | 707,800 | — | — |
| 2000-08-23 | $16.69 | $16.73 | 1,034,400 | — | — |
| 2000-08-22 | $16.97 | $17.01 | 386,000 | — | — |
| 2000-08-21 | $16.88 | $16.91 | 851,000 | — | — |
| 2000-08-18 | $17.25 | $17.29 | 695,600 | — | — |
| 2000-08-17 | $17.56 | $17.60 | 1,686,800 | — | — |
| 2000-08-16 | $16.50 | $16.54 | 1,242,800 | — | — |
| 2000-08-15 | $17.09 | $17.13 | 498,400 | — | — |
| 2000-08-14 | $17.34 | $17.38 | 675,200 | — | — |
| 2000-08-11 | $17.66 | $17.70 | 951,400 | — | — |
| 2000-08-10 | $17.38 | $17.42 | 533,600 | — | — |
| 2000-08-09 | $17.41 | $17.45 | 417,200 | — | — |
| 2000-08-08 | $17.38 | $17.42 | 1,404,400 | — | — |
| 2000-08-07 | $17.38 | $17.42 | 850,800 | — | — |
| 2000-08-04 | $17.56 | $17.60 | 1,341,400 | — | — |
| 2000-08-03 | $17.66 | $17.70 | 421,200 | — | — |
| 2000-08-02 | $17.72 | $17.76 | 548,800 | — | — |
| 2000-08-01 | $17.78 | $17.82 | 1,862,800 | — | — |
| 2000-07-31 | $17.97 | $18.01 | 892,600 | — | — |
| 2000-07-28 | $17.41 | $17.45 | 882,600 | — | — |
| 2000-07-27 | $17.91 | $17.95 | 2,244,600 | — | — |
| 2000-07-26 | $17.97 | $18.01 | 371,800 | — | — |
| 2000-07-25 | $17.97 | $18.01 | 326,200 | — | — |
| 2000-07-24 | $17.94 | $17.98 | 1,364,200 | — | — |
| 2000-07-21 | $17.97 | $18.01 | 1,099,400 | — | — |
| 2000-07-20 | $17.88 | $17.92 | 2,053,400 | — | — |
| 2000-07-19 | $17.31 | $17.35 | 1,650,200 | — | — |
| 2000-07-18 | $17.38 | $17.42 | 1,195,800 | — | — |
| 2000-07-17 | $17.44 | $17.48 | 472,200 | — | — |
| 2000-07-14 | $17.25 | $17.29 | 554,800 | — | — |
| 2000-07-13 | $17.25 | $17.29 | 1,023,200 | — | — |
| 2000-07-12 | $17.31 | $17.35 | 851,400 | — | — |
| 2000-07-11 | $17.38 | $17.42 | 824,400 | — | — |
| 2000-07-10 | $17.19 | $17.23 | 529,800 | — | — |
| 2000-07-07 | $17.03 | $17.07 | 815,000 | — | — |
| 2000-07-06 | $17.00 | $17.04 | 1,311,000 | — | — |
| 2000-07-05 | $16.81 | $16.85 | 412,200 | — | — |
| 2000-07-03 | $16.50 | $16.54 | 278,000 | — | — |
| 2000-06-30 | $16.07 | $16.11 | 1,294,200 | — | — |
| 2000-06-29 | $16.66 | $16.70 | 637,200 | — | — |
| 2000-06-28 | $16.50 | $16.54 | 272,200 | — | — |
| 2000-06-27 | $16.34 | $16.38 | 462,800 | — | — |
| 2000-06-26 | $16.09 | $16.13 | 477,000 | — | — |
| 2000-06-23 | $15.84 | $15.88 | 690,000 | — | — |
| 2000-06-22 | $16.06 | $16.10 | 699,200 | — | — |
| 2000-06-21 | $15.97 | $16.01 | 1,157,200 | — | — |
| 2000-06-20 | $16.31 | $16.35 | 440,800 | — | — |
| 2000-06-19 | $16.75 | $16.79 | 426,800 | — | — |
| 2000-06-16 | $17.16 | $17.20 | 451,800 | — | — |
| 2000-06-15 | $17.09 | $17.13 | 1,017,800 | — | — |
| 2000-06-14 | $17.00 | $17.04 | 1,290,800 | — | — |
| 2000-06-13 | $16.72 | $16.76 | 340,200 | — | — |
| 2000-06-12 | $16.56 | $16.60 | 749,800 | — | — |
| 2000-06-09 | $16.41 | $16.44 | 1,088,800 | — | — |
| 2000-06-08 | $16.22 | $16.26 | 983,800 | — | — |
| 2000-06-07 | $16.41 | $16.44 | 1,010,800 | — | — |
| 2000-06-06 | $16.22 | $16.26 | 648,200 | — | — |
| 2000-06-05 | $16.50 | $16.54 | 835,400 | — | — |
| 2000-06-02 | $16.75 | $16.79 | 944,200 | — | — |
| 2000-06-01 | $16.66 | $16.70 | 818,600 | — | — |
| 2000-05-31 | $16.25 | $16.29 | 3,793,800 | — | — |
| 2000-05-30 | $16.91 | $16.95 | 785,600 | — | — |
| 2000-05-26 | $16.66 | $16.70 | 981,400 | — | — |
| 2000-05-25 | $16.44 | $16.48 | 1,253,200 | — | — |
| 2000-05-24 | $16.53 | $16.57 | 1,275,400 | — | — |
| 2000-05-23 | $16.50 | $16.54 | 840,000 | — | — |
| 2000-05-22 | $16.56 | $16.60 | 1,350,600 | — | — |
| 2000-05-19 | $16.84 | $16.88 | 2,378,200 | — | — |
| 2000-05-18 | $16.63 | $16.66 | 3,014,000 | — | — |
| 2000-05-17 | $16.78 | $16.82 | 2,182,000 | — | — |
| 2000-05-16 | $16.88 | $16.91 | 2,731,600 | — | — |
| 2000-05-15 | $17.28 | $17.32 | 3,009,000 | — | — |
| 2000-05-12 | $17.19 | $17.23 | 2,871,200 | — | — |
| 2000-05-11 | $16.56 | $16.60 | 3,340,400 | — | — |
| 2000-05-10 | $15.97 | $16.01 | 1,425,400 | — | — |
| 2000-05-09 | $15.88 | $15.91 | 1,752,000 | — | — |
| 2000-05-08 | $15.50 | $15.54 | 2,259,400 | — | — |
| 2000-05-05 | $14.94 | $14.97 | 1,306,600 | — | — |
| 2000-05-04 | $14.56 | $14.60 | 458,000 | — | — |
| 2000-05-03 | $14.28 | $14.31 | 722,800 | — | — |
| 2000-05-02 | $14.50 | $14.53 | 630,400 | — | — |
| 2000-05-01 | $14.75 | $14.78 | 325,800 | — | — |
| 2000-04-28 | $14.75 | $14.78 | 967,800 | — | — |
| 2000-04-27 | $14.09 | $14.13 | 637,200 | — | — |
| 2000-04-26 | $14.31 | $14.35 | 1,025,200 | — | — |
| 2000-04-25 | $14.47 | $14.50 | 803,800 | — | — |
| 2000-04-24 | $13.81 | $13.85 | 237,200 | — | — |
| 2000-04-20 | $14.13 | $14.16 | 1,278,800 | — | — |
| 2000-04-19 | $13.75 | $13.78 | 1,065,000 | — | — |
| 2000-04-18 | $13.47 | $13.50 | 2,440,800 | — | — |
| 2000-04-17 | $13.09 | $13.12 | 2,434,200 | — | — |
| 2000-04-14 | $13.50 | $13.53 | 1,673,000 | — | — |
| 2000-04-13 | $14.63 | $14.66 | 887,800 | — | — |
| 2000-04-12 | $14.81 | $14.85 | 1,919,000 | — | — |
| 2000-04-11 | $14.34 | $14.37 | 2,704,400 | — | — |
| 2000-04-10 | $14.22 | $14.25 | 2,741,200 | — | — |
| 2000-04-07 | $13.53 | $13.56 | 2,839,400 | — | — |
| 2000-04-06 | $12.69 | $12.72 | 1,049,400 | — | — |
| 2000-04-05 | $12.38 | $12.40 | 3,566,600 | — | — |
| 2000-04-04 | $11.97 | $12.00 | 1,967,400 | — | — |
| 2000-04-03 | $12.00 | $12.03 | 558,400 | — | — |
| 2000-03-31 | $12.00 | $12.03 | 3,503,200 | — | — |
| 2000-03-30 | $11.47 | $11.50 | 1,691,600 | — | — |
| 2000-03-29 | $11.59 | $11.62 | 3,946,400 | — | — |
| 2000-03-28 | $10.97 | $10.99 | 3,282,400 | — | — |
| 2000-03-27 | $10.25 | $10.27 | 1,865,000 | — | — |
| 2000-03-24 | $10.50 | $10.52 | 770,200 | — | — |
| 2000-03-23 | $10.50 | $10.52 | 888,000 | — | — |
| 2000-03-22 | $11.16 | $11.18 | 622,400 | — | — |
| 2000-03-21 | $11.16 | $11.18 | 610,000 | — | — |
| 2000-03-20 | $11.25 | $11.28 | 1,077,400 | — | — |
| 2000-03-17 | $10.78 | $10.81 | 1,575,400 | — | — |
| 2000-03-16 | $11.25 | $11.28 | 1,802,200 | — | — |
| 2000-03-15 | $10.09 | $10.12 | 1,759,800 | — | — |
| 2000-03-14 | $9.50 | $9.52 | 897,600 | — | — |
| 2000-03-13 | $9.75 | $9.77 | 928,600 | — | — |
| 2000-03-10 | $10.09 | $10.12 | 943,000 | — | — |
| 2000-03-09 | $10.06 | $10.09 | 1,402,400 | — | — |
| 2000-03-08 | $9.63 | $9.65 | 899,000 | — | — |
| 2000-03-07 | $9.81 | $9.84 | 1,732,000 | — | — |
| 2000-03-06 | $9.75 | $9.77 | 1,616,600 | — | — |
| 2000-03-03 | $9.50 | $9.52 | 379,400 | — | — |
| 2000-03-02 | $9.50 | $9.52 | 1,161,000 | — | — |
| 2000-03-01 | $9.50 | $9.52 | 944,600 | — | — |
| 2000-02-29 | $9.94 | $9.96 | 567,000 | — | — |
| 2000-02-28 | $10.09 | $10.12 | 732,000 | — | — |
| 2000-02-25 | $9.80 | $9.82 | 1,814,400 | — | — |
| 2000-02-24 | $10.36 | $10.38 | 2,983,600 | — | — |
| 2000-02-23 | $10.45 | $10.48 | 3,434,800 | — | — |
| 2000-02-22 | $10.09 | $10.12 | 535,600 | — | — |
| 2000-02-18 | $10.55 | $10.57 | 1,572,400 | — | — |
| 2000-02-17 | $10.81 | $10.84 | 474,000 | — | — |
| 2000-02-16 | $10.50 | $10.52 | 748,400 | — | — |
| 2000-02-15 | $10.55 | $10.57 | 1,303,200 | — | — |
| 2000-02-14 | $10.53 | $10.56 | 355,600 | — | — |
| 2000-02-11 | $10.55 | $10.57 | 327,200 | — | — |
| 2000-02-10 | $10.66 | $10.68 | 189,200 | — | — |
| 2000-02-09 | $10.59 | $10.62 | 442,400 | — | — |
| 2000-02-08 | $10.70 | $10.73 | 682,000 | — | — |
| 2000-02-07 | $10.64 | $10.64 | 634,800 | — | — |
| 2000-02-04 | $11.08 | $11.08 | 1,130,400 | — | — |
| 2000-02-03 | $10.53 | $10.53 | 334,000 | — | — |
| 2000-02-02 | $10.63 | $10.62 | 1,158,400 | — | — |
| 2000-02-01 | $10.72 | $10.72 | 1,658,400 | — | — |
| 2000-01-31 | $10.34 | $10.34 | 1,092,400 | — | — |
| 2000-01-28 | $10.39 | $10.39 | 1,698,000 | — | — |
| 2000-01-27 | $10.48 | $10.48 | 2,037,600 | — | — |
| 2000-01-26 | $10.78 | $10.78 | 774,400 | — | — |
| 2000-01-25 | $10.88 | $10.87 | 1,441,600 | — | — |
| 2000-01-24 | $10.95 | $10.95 | 747,200 | — | — |
| 2000-01-21 | $11.52 | $11.52 | 1,934,400 | — | — |
| 2000-01-20 | $11.86 | $11.86 | 2,196,000 | — | — |
| 2000-01-19 | $11.89 | $11.89 | 1,111,600 | — | — |
| 2000-01-18 | $11.53 | $11.53 | 389,200 | — | — |
| 2000-01-14 | $11.53 | $11.53 | 336,000 | — | — |
| 2000-01-13 | $11.41 | $11.41 | 617,200 | — | — |
| 2000-01-12 | $11.69 | $11.69 | 1,372,400 | — | — |
| 2000-01-11 | $11.47 | $11.47 | 589,200 | — | — |
| 2000-01-10 | $12.08 | $12.08 | 628,400 | — | — |
| 2000-01-07 | $11.81 | $11.81 | 462,400 | — | — |
| 2000-01-06 | $11.94 | $11.94 | 1,341,200 | — | — |
| 2000-01-05 | $11.52 | $11.52 | 501,600 | — | — |
| 2000-01-04 | $11.70 | $11.70 | 408,000 | — | — |
| 2000-01-03 | $11.81 | $11.81 | 1,022,000 | — | — |