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
- 1988-01-26 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 | $15.56 | $19.35 | 594,900 | — | — |
| 2000-12-28 | $16.38 | $20.36 | 402,200 | — | — |
| 2000-12-27 | $15.56 | $19.35 | 230,700 | — | — |
| 2000-12-26 | $15.56 | $19.35 | 239,700 | — | — |
| 2000-12-22 | $16.50 | $20.52 | 702,200 | — | — |
| 2000-12-21 | $15.31 | $19.04 | 1,015,200 | — | — |
| 2000-12-20 | $14.56 | $18.11 | 1,116,900 | — | — |
| 2000-12-19 | $13.56 | $16.87 | 528,500 | — | — |
| 2000-12-18 | $13.00 | $16.17 | 696,000 | — | — |
| 2000-12-15 | $12.56 | $15.62 | 660,800 | — | — |
| 2000-12-14 | $13.31 | $16.56 | 291,800 | — | — |
| 2000-12-13 | $13.56 | $16.87 | 237,900 | — | — |
| 2000-12-12 | $13.50 | $16.69 | 1,116,900 | — | — |
| 2000-12-11 | $13.38 | $16.53 | 582,100 | — | — |
| 2000-12-08 | $13.00 | $16.07 | 338,400 | — | — |
| 2000-12-07 | $12.69 | $15.68 | 368,000 | — | — |
| 2000-12-06 | $12.81 | $15.84 | 681,100 | — | — |
| 2000-12-05 | $12.94 | $15.99 | 616,700 | — | — |
| 2000-12-04 | $12.88 | $15.92 | 696,400 | — | — |
| 2000-12-01 | $12.44 | $15.38 | 588,900 | — | — |
| 2000-11-30 | $11.88 | $14.68 | 511,300 | — | — |
| 2000-11-29 | $11.88 | $14.68 | 384,400 | — | — |
| 2000-11-28 | $11.94 | $14.76 | 621,500 | — | — |
| 2000-11-27 | $11.81 | $14.60 | 476,300 | — | — |
| 2000-11-24 | $12.00 | $14.83 | 198,800 | — | — |
| 2000-11-22 | $11.50 | $14.22 | 375,500 | — | — |
| 2000-11-21 | $11.63 | $14.37 | 579,400 | — | — |
| 2000-11-20 | $11.69 | $14.45 | 237,700 | — | — |
| 2000-11-17 | $11.94 | $14.76 | 395,800 | — | — |
| 2000-11-16 | $11.81 | $14.60 | 327,300 | — | — |
| 2000-11-15 | $12.38 | $15.30 | 467,300 | — | — |
| 2000-11-14 | $12.56 | $15.53 | 471,100 | — | — |
| 2000-11-13 | $12.13 | $14.99 | 550,500 | — | — |
| 2000-11-10 | $11.94 | $14.76 | 514,200 | — | — |
| 2000-11-09 | $12.81 | $15.84 | 196,300 | — | — |
| 2000-11-08 | $12.63 | $15.61 | 477,000 | — | — |
| 2000-11-07 | $12.94 | $15.99 | 832,300 | — | — |
| 2000-11-06 | $12.63 | $15.61 | 263,100 | — | — |
| 2000-11-03 | $12.69 | $15.68 | 243,400 | — | — |
| 2000-11-02 | $12.75 | $15.76 | 214,200 | — | — |
| 2000-11-01 | $12.81 | $15.84 | 112,100 | — | — |
| 2000-10-31 | $12.94 | $15.99 | 355,400 | — | — |
| 2000-10-30 | $13.13 | $16.23 | 568,000 | — | — |
| 2000-10-27 | $13.13 | $16.23 | 327,200 | — | — |
| 2000-10-26 | $12.19 | $15.07 | 349,300 | — | — |
| 2000-10-25 | $12.13 | $14.99 | 210,600 | — | — |
| 2000-10-24 | $12.56 | $15.53 | 89,100 | — | — |
| 2000-10-23 | $12.19 | $15.07 | 187,100 | — | — |
| 2000-10-20 | $12.38 | $15.30 | 118,600 | — | — |
| 2000-10-19 | $12.13 | $14.99 | 202,800 | — | — |
| 2000-10-18 | $11.81 | $14.60 | 914,600 | — | — |
| 2000-10-17 | $11.88 | $14.68 | 1,754,700 | — | — |
| 2000-10-16 | $13.19 | $16.30 | 774,300 | — | — |
| 2000-10-13 | $13.06 | $16.15 | 437,700 | — | — |
| 2000-10-12 | $13.38 | $16.53 | 227,300 | — | — |
| 2000-10-11 | $13.69 | $16.92 | 328,300 | — | — |
| 2000-10-10 | $14.00 | $17.31 | 195,900 | — | — |
| 2000-10-09 | $14.44 | $17.85 | 119,300 | — | — |
| 2000-10-06 | $14.50 | $17.93 | 497,800 | — | — |
| 2000-10-05 | $14.69 | $18.16 | 229,700 | — | — |
| 2000-10-04 | $14.13 | $17.46 | 1,110,800 | — | — |
| 2000-10-03 | $14.25 | $17.62 | 339,800 | — | — |
| 2000-10-02 | $14.44 | $17.85 | 270,600 | — | — |
| 2000-09-29 | $14.50 | $17.93 | 406,800 | — | — |
| 2000-09-28 | $13.94 | $17.23 | 292,600 | — | — |
| 2000-09-27 | $13.63 | $16.84 | 289,100 | — | — |
| 2000-09-26 | $13.94 | $17.23 | 409,000 | — | — |
| 2000-09-25 | $13.81 | $17.08 | 188,800 | — | — |
| 2000-09-22 | $14.19 | $17.54 | 100,200 | — | — |
| 2000-09-21 | $14.56 | $18.00 | 270,900 | — | — |
| 2000-09-20 | $14.38 | $17.77 | 360,300 | — | — |
| 2000-09-19 | $14.56 | $18.00 | 301,900 | — | — |
| 2000-09-18 | $14.25 | $17.62 | 235,000 | — | — |
| 2000-09-15 | $14.06 | $17.38 | 612,700 | — | — |
| 2000-09-14 | $14.69 | $18.16 | 241,400 | — | — |
| 2000-09-13 | $14.69 | $18.16 | 479,100 | — | — |
| 2000-09-12 | $14.81 | $18.21 | 211,700 | — | — |
| 2000-09-11 | $14.81 | $18.21 | 223,500 | — | — |
| 2000-09-08 | $14.69 | $18.06 | 298,100 | — | — |
| 2000-09-07 | $14.94 | $18.37 | 376,100 | — | — |
| 2000-09-06 | $15.06 | $18.52 | 273,200 | — | — |
| 2000-09-05 | $14.56 | $17.91 | 172,500 | — | — |
| 2000-09-01 | $14.75 | $18.14 | 211,100 | — | — |
| 2000-08-31 | $14.69 | $18.06 | 149,700 | — | — |
| 2000-08-30 | $14.88 | $18.29 | 238,600 | — | — |
| 2000-08-29 | $15.19 | $18.67 | 340,100 | — | — |
| 2000-08-28 | $15.19 | $18.67 | 663,600 | — | — |
| 2000-08-25 | $14.75 | $18.14 | 246,000 | — | — |
| 2000-08-24 | $14.81 | $18.21 | 289,400 | — | — |
| 2000-08-23 | $14.88 | $18.29 | 264,800 | — | — |
| 2000-08-22 | $15.06 | $18.52 | 316,800 | — | — |
| 2000-08-21 | $15.25 | $18.75 | 411,000 | — | — |
| 2000-08-18 | $14.94 | $18.37 | 248,700 | — | — |
| 2000-08-17 | $15.06 | $18.52 | 190,100 | — | — |
| 2000-08-16 | $15.38 | $18.90 | 280,300 | — | — |
| 2000-08-15 | $15.00 | $18.44 | 266,200 | — | — |
| 2000-08-14 | $15.25 | $18.75 | 230,800 | — | — |
| 2000-08-11 | $15.44 | $18.98 | 681,000 | — | — |
| 2000-08-10 | $14.75 | $18.14 | 455,400 | — | — |
| 2000-08-09 | $15.00 | $18.44 | 338,000 | — | — |
| 2000-08-08 | $14.69 | $18.06 | 240,300 | — | — |
| 2000-08-07 | $14.50 | $17.83 | 139,100 | — | — |
| 2000-08-04 | $14.38 | $17.67 | 161,900 | — | — |
| 2000-08-03 | $14.44 | $17.75 | 193,100 | — | — |
| 2000-08-02 | $14.31 | $17.60 | 255,800 | — | — |
| 2000-08-01 | $14.31 | $17.60 | 250,700 | — | — |
| 2000-07-31 | $13.81 | $16.98 | 540,600 | — | — |
| 2000-07-28 | $13.38 | $16.45 | 297,200 | — | — |
| 2000-07-27 | $13.19 | $16.21 | 264,100 | — | — |
| 2000-07-26 | $13.13 | $16.14 | 523,600 | — | — |
| 2000-07-25 | $13.38 | $16.45 | 160,100 | — | — |
| 2000-07-24 | $13.25 | $16.29 | 140,800 | — | — |
| 2000-07-21 | $13.19 | $16.21 | 182,600 | — | — |
| 2000-07-20 | $13.13 | $16.14 | 313,600 | — | — |
| 2000-07-19 | $13.19 | $16.21 | 467,700 | — | — |
| 2000-07-18 | $13.56 | $16.68 | 509,400 | — | — |
| 2000-07-17 | $14.06 | $17.29 | 442,300 | — | — |
| 2000-07-14 | $14.50 | $17.83 | 194,600 | — | — |
| 2000-07-13 | $14.44 | $17.75 | 411,000 | — | — |
| 2000-07-12 | $14.38 | $17.67 | 311,400 | — | — |
| 2000-07-11 | $14.69 | $18.06 | 425,600 | — | — |
| 2000-07-10 | $14.19 | $17.44 | 181,200 | — | — |
| 2000-07-07 | $14.00 | $17.21 | 163,600 | — | — |
| 2000-07-06 | $13.81 | $16.98 | 234,000 | — | — |
| 2000-07-05 | $14.00 | $17.21 | 264,300 | — | — |
| 2000-07-03 | $13.88 | $17.06 | 297,000 | — | — |
| 2000-06-30 | $13.02 | $16.00 | 413,100 | — | — |
| 2000-06-29 | $13.81 | $16.98 | 277,000 | — | — |
| 2000-06-28 | $13.94 | $17.14 | 333,700 | — | — |
| 2000-06-27 | $13.94 | $17.14 | 770,000 | — | — |
| 2000-06-26 | $13.69 | $16.83 | 366,000 | — | — |
| 2000-06-23 | $13.31 | $16.37 | 199,900 | — | — |
| 2000-06-22 | $13.44 | $16.52 | 276,800 | — | — |
| 2000-06-21 | $13.88 | $17.06 | 116,000 | — | — |
| 2000-06-20 | $13.81 | $16.98 | 282,300 | — | — |
| 2000-06-19 | $14.19 | $17.44 | 471,600 | — | — |
| 2000-06-16 | $14.88 | $18.29 | 499,700 | — | — |
| 2000-06-15 | $14.75 | $18.14 | 322,600 | — | — |
| 2000-06-14 | $14.75 | $18.14 | 423,000 | — | — |
| 2000-06-13 | $14.94 | $18.37 | 307,700 | — | — |
| 2000-06-12 | $14.63 | $17.88 | 273,500 | — | — |
| 2000-06-09 | $14.63 | $17.88 | 365,400 | — | — |
| 2000-06-08 | $14.88 | $18.19 | 321,500 | — | — |
| 2000-06-07 | $15.13 | $18.50 | 401,100 | — | — |
| 2000-06-06 | $15.44 | $18.88 | 257,800 | — | — |
| 2000-06-05 | $15.38 | $18.80 | 208,000 | — | — |
| 2000-06-02 | $15.50 | $18.95 | 349,100 | — | — |
| 2000-06-01 | $15.63 | $19.11 | 195,700 | — | — |
| 2000-05-31 | $15.38 | $18.80 | 395,900 | — | — |
| 2000-05-30 | $16.06 | $19.64 | 470,200 | — | — |
| 2000-05-26 | $15.50 | $18.95 | 411,000 | — | — |
| 2000-05-25 | $16.44 | $20.10 | 794,400 | — | — |
| 2000-05-24 | $17.13 | $20.94 | 379,000 | — | — |
| 2000-05-23 | $17.25 | $21.09 | 512,800 | — | — |
| 2000-05-22 | $16.69 | $20.41 | 441,600 | — | — |
| 2000-05-19 | $17.06 | $20.86 | 387,600 | — | — |
| 2000-05-18 | $17.06 | $20.86 | 340,900 | — | — |
| 2000-05-17 | $17.00 | $20.79 | 265,000 | — | — |
| 2000-05-16 | $16.94 | $20.71 | 298,900 | — | — |
| 2000-05-15 | $16.63 | $20.33 | 390,400 | — | — |
| 2000-05-12 | $17.19 | $21.02 | 444,200 | — | — |
| 2000-05-11 | $17.19 | $21.02 | 789,600 | — | — |
| 2000-05-10 | $16.69 | $20.41 | 387,100 | — | — |
| 2000-05-09 | $17.25 | $21.09 | 291,200 | — | — |
| 2000-05-08 | $17.25 | $21.09 | 492,700 | — | — |
| 2000-05-05 | $16.69 | $20.41 | 538,000 | — | — |
| 2000-05-04 | $16.44 | $20.10 | 951,700 | — | — |
| 2000-05-03 | $15.19 | $18.57 | 517,500 | — | — |
| 2000-05-02 | $16.25 | $19.87 | 461,600 | — | — |
| 2000-05-01 | $15.81 | $19.34 | 476,900 | — | — |
| 2000-04-28 | $15.44 | $18.88 | 481,800 | — | — |
| 2000-04-27 | $15.63 | $19.11 | 774,600 | — | — |
| 2000-04-26 | $15.31 | $18.72 | 669,600 | — | — |
| 2000-04-25 | $15.00 | $18.34 | 540,200 | — | — |
| 2000-04-24 | $14.19 | $17.35 | 308,700 | — | — |
| 2000-04-20 | $14.25 | $17.43 | 416,100 | — | — |
| 2000-04-19 | $13.63 | $16.66 | 488,300 | — | — |
| 2000-04-18 | $14.31 | $17.50 | 421,700 | — | — |
| 2000-04-17 | $14.13 | $17.27 | 568,100 | — | — |
| 2000-04-14 | $13.63 | $16.66 | 502,500 | — | — |
| 2000-04-13 | $14.25 | $17.43 | 208,300 | — | — |
| 2000-04-12 | $14.50 | $17.73 | 682,600 | — | — |
| 2000-04-11 | $13.69 | $16.74 | 501,300 | — | — |
| 2000-04-10 | $13.94 | $17.04 | 321,000 | — | — |
| 2000-04-07 | $13.75 | $16.81 | 627,300 | — | — |
| 2000-04-06 | $14.00 | $17.12 | 591,700 | — | — |
| 2000-04-05 | $14.19 | $17.35 | 310,700 | — | — |
| 2000-04-04 | $14.81 | $18.11 | 509,400 | — | — |
| 2000-04-03 | $14.88 | $18.19 | 351,100 | — | — |
| 2000-03-31 | $14.69 | $17.96 | 778,300 | — | — |
| 2000-03-30 | $15.06 | $18.42 | 635,800 | — | — |
| 2000-03-29 | $14.44 | $17.65 | 620,900 | — | — |
| 2000-03-28 | $15.06 | $18.42 | 349,900 | — | — |
| 2000-03-27 | $15.06 | $18.42 | 209,600 | — | — |
| 2000-03-24 | $15.19 | $18.57 | 106,700 | — | — |
| 2000-03-23 | $15.44 | $18.88 | 232,500 | — | — |
| 2000-03-22 | $15.69 | $19.18 | 261,000 | — | — |
| 2000-03-21 | $15.25 | $18.65 | 188,900 | — | — |
| 2000-03-20 | $15.19 | $18.57 | 277,300 | — | — |
| 2000-03-17 | $14.94 | $18.27 | 320,000 | — | — |
| 2000-03-16 | $15.44 | $18.88 | 1,329,100 | — | — |
| 2000-03-15 | $15.00 | $18.34 | 2,080,600 | — | — |
| 2000-03-14 | $13.31 | $16.28 | 684,400 | — | — |
| 2000-03-13 | $12.63 | $15.44 | 337,200 | — | — |
| 2000-03-10 | $12.94 | $15.72 | 950,200 | — | — |
| 2000-03-09 | $12.88 | $15.65 | 1,273,500 | — | — |
| 2000-03-08 | $13.00 | $15.80 | 384,400 | — | — |
| 2000-03-07 | $12.94 | $15.72 | 699,100 | — | — |
| 2000-03-06 | $13.06 | $15.87 | 514,900 | — | — |
| 2000-03-03 | $13.88 | $16.86 | 222,600 | — | — |
| 2000-03-02 | $13.81 | $16.79 | 214,100 | — | — |
| 2000-03-01 | $13.75 | $16.71 | 343,000 | — | — |
| 2000-02-29 | $13.50 | $16.41 | 2,301,000 | — | — |
| 2000-02-28 | $14.56 | $17.70 | 451,500 | — | — |
| 2000-02-25 | $14.75 | $17.93 | 282,800 | — | — |
| 2000-02-24 | $14.75 | $17.93 | 295,000 | — | — |
| 2000-02-23 | $15.00 | $18.23 | 608,300 | — | — |
| 2000-02-22 | $15.38 | $18.68 | 464,300 | — | — |
| 2000-02-18 | $15.00 | $18.23 | 701,600 | — | — |
| 2000-02-17 | $15.50 | $18.84 | 487,800 | — | — |
| 2000-02-16 | $15.63 | $18.99 | 516,900 | — | — |
| 2000-02-15 | $16.00 | $19.44 | 475,500 | — | — |
| 2000-02-14 | $15.88 | $19.29 | 290,400 | — | — |
| 2000-02-11 | $15.00 | $18.23 | 676,200 | — | — |
| 2000-02-10 | $15.63 | $18.99 | 509,500 | — | — |
| 2000-02-09 | $15.94 | $19.37 | 505,600 | — | — |
| 2000-02-08 | $16.94 | $20.58 | 903,300 | — | — |
| 2000-02-07 | $16.56 | $20.13 | 377,700 | — | — |
| 2000-02-04 | $16.38 | $19.90 | 336,700 | — | — |
| 2000-02-03 | $16.69 | $20.28 | 542,600 | — | — |
| 2000-02-02 | $17.19 | $20.89 | 720,000 | — | — |
| 2000-02-01 | $17.25 | $20.96 | 622,500 | — | — |
| 2000-01-31 | $16.38 | $19.90 | 821,100 | — | — |
| 2000-01-28 | $16.88 | $20.51 | 335,800 | — | — |
| 2000-01-27 | $16.31 | $19.82 | 542,600 | — | — |
| 2000-01-26 | $16.94 | $20.58 | 374,300 | — | — |
| 2000-01-25 | $17.13 | $20.81 | 407,800 | — | — |
| 2000-01-24 | $17.31 | $21.04 | 500,900 | — | — |
| 2000-01-21 | $17.19 | $20.89 | 646,700 | — | — |
| 2000-01-20 | $17.25 | $20.96 | 314,900 | — | — |
| 2000-01-19 | $17.81 | $21.65 | 465,300 | — | — |
| 2000-01-18 | $18.38 | $22.33 | 578,200 | — | — |
| 2000-01-14 | $18.13 | $22.03 | 692,900 | — | — |
| 2000-01-13 | $18.75 | $22.79 | 1,169,700 | — | — |
| 2000-01-12 | $18.00 | $21.87 | 318,600 | — | — |
| 2000-01-11 | $18.19 | $22.10 | 367,900 | — | — |
| 2000-01-10 | $18.63 | $22.63 | 900,900 | — | — |
| 2000-01-07 | $17.50 | $21.27 | 890,200 | — | — |
| 2000-01-06 | $17.25 | $20.96 | 871,300 | — | — |
| 2000-01-05 | $17.00 | $20.66 | 703,600 | — | — |
| 2000-01-04 | $16.38 | $19.90 | 484,600 | — | — |
| 2000-01-03 | $16.75 | $20.36 | 816,800 | — | — |