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
- 1995-12-15 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 | $18.06 | $18.06 | 82,800 | — | — |
| 2000-12-28 | $17.75 | $17.75 | 64,200 | — | — |
| 2000-12-27 | $16.25 | $16.25 | 141,100 | — | — |
| 2000-12-26 | $15.88 | $15.87 | 84,300 | — | — |
| 2000-12-22 | $15.56 | $15.56 | 114,900 | — | — |
| 2000-12-21 | $15.06 | $15.06 | 27,400 | — | — |
| 2000-12-20 | $15.00 | $15.00 | 34,400 | — | — |
| 2000-12-19 | $16.50 | $16.50 | 54,000 | — | — |
| 2000-12-18 | $16.00 | $16.00 | 185,300 | — | — |
| 2000-12-15 | $17.31 | $17.31 | 170,000 | — | — |
| 2000-12-14 | $18.19 | $18.19 | 98,900 | — | — |
| 2000-12-13 | $18.75 | $18.75 | 100,400 | — | — |
| 2000-12-12 | $17.75 | $17.75 | 21,700 | — | — |
| 2000-12-11 | $17.50 | $17.50 | 72,400 | — | — |
| 2000-12-08 | $17.25 | $17.25 | 65,500 | — | — |
| 2000-12-07 | $16.44 | $16.44 | 28,000 | — | — |
| 2000-12-06 | $16.25 | $16.25 | 35,000 | — | — |
| 2000-12-05 | $16.75 | $16.75 | 88,500 | — | — |
| 2000-12-04 | $15.94 | $15.94 | 55,300 | — | — |
| 2000-12-01 | $16.06 | $16.06 | 135,100 | — | — |
| 2000-11-30 | $15.50 | $15.50 | 82,900 | — | — |
| 2000-11-29 | $16.94 | $16.94 | 47,800 | — | — |
| 2000-11-28 | $17.31 | $17.31 | 64,300 | — | — |
| 2000-11-27 | $17.25 | $17.25 | 150,400 | — | — |
| 2000-11-24 | $17.50 | $17.50 | 39,100 | — | — |
| 2000-11-22 | $17.25 | $17.25 | 52,100 | — | — |
| 2000-11-21 | $16.75 | $16.75 | 36,800 | — | — |
| 2000-11-20 | $16.75 | $16.75 | 39,100 | — | — |
| 2000-11-17 | $16.38 | $16.38 | 60,900 | — | — |
| 2000-11-16 | $16.44 | $16.44 | 45,200 | — | — |
| 2000-11-15 | $16.38 | $16.38 | 53,500 | — | — |
| 2000-11-14 | $16.13 | $16.12 | 57,200 | — | — |
| 2000-11-13 | $14.94 | $14.94 | 72,700 | — | — |
| 2000-11-10 | $14.19 | $14.19 | 120,900 | — | — |
| 2000-11-09 | $13.94 | $13.94 | 90,700 | — | — |
| 2000-11-08 | $14.50 | $14.50 | 89,500 | — | — |
| 2000-11-07 | $14.69 | $14.69 | 73,900 | — | — |
| 2000-11-06 | $14.00 | $14.00 | 105,000 | — | — |
| 2000-11-03 | $14.38 | $14.38 | 55,400 | — | — |
| 2000-11-02 | $14.13 | $14.13 | 36,200 | — | — |
| 2000-11-01 | $14.06 | $14.06 | 47,900 | — | — |
| 2000-10-31 | $14.88 | $14.88 | 85,500 | — | — |
| 2000-10-30 | $13.69 | $13.69 | 67,400 | — | — |
| 2000-10-27 | $13.00 | $13.00 | 126,900 | — | — |
| 2000-10-26 | $12.13 | $12.13 | 33,600 | — | — |
| 2000-10-25 | $12.13 | $12.13 | 14,700 | — | — |
| 2000-10-24 | $12.56 | $12.56 | 17,800 | — | — |
| 2000-10-23 | $12.38 | $12.37 | 29,700 | — | — |
| 2000-10-20 | $12.81 | $12.81 | 38,600 | — | — |
| 2000-10-19 | $12.94 | $12.94 | 20,100 | — | — |
| 2000-10-18 | $12.25 | $12.25 | 101,300 | — | — |
| 2000-10-17 | $12.69 | $12.69 | 237,500 | — | — |
| 2000-10-16 | $12.94 | $12.94 | 67,600 | — | — |
| 2000-10-13 | $12.50 | $12.50 | 363,200 | — | — |
| 2000-10-12 | $12.69 | $12.69 | 118,000 | — | — |
| 2000-10-11 | $13.25 | $13.25 | 212,200 | — | — |
| 2000-10-10 | $12.81 | $12.81 | 255,600 | — | — |
| 2000-10-09 | $12.25 | $12.25 | 41,100 | — | — |
| 2000-10-06 | $12.25 | $12.25 | 775,900 | — | — |
| 2000-10-05 | $12.31 | $12.31 | 154,200 | — | — |
| 2000-10-04 | $13.63 | $13.62 | 82,700 | — | — |
| 2000-10-03 | $13.94 | $13.94 | 59,200 | — | — |
| 2000-10-02 | $13.88 | $13.87 | 753,000 | — | — |
| 2000-09-29 | $15.25 | $15.25 | 176,800 | — | — |
| 2000-09-28 | $14.13 | $14.13 | 262,300 | — | — |
| 2000-09-27 | $13.88 | $13.87 | 53,400 | — | — |
| 2000-09-26 | $14.00 | $14.00 | 103,800 | — | — |
| 2000-09-25 | $14.50 | $14.50 | 125,400 | — | — |
| 2000-09-22 | $15.00 | $15.00 | 18,400 | — | — |
| 2000-09-21 | $15.50 | $15.50 | 23,900 | — | — |
| 2000-09-20 | $15.44 | $15.44 | 101,100 | — | — |
| 2000-09-19 | $15.06 | $15.06 | 57,500 | — | — |
| 2000-09-18 | $15.69 | $15.69 | 186,000 | — | — |
| 2000-09-15 | $16.88 | $16.87 | 175,800 | — | — |
| 2000-09-14 | $15.88 | $15.87 | 24,700 | — | — |
| 2000-09-13 | $15.94 | $15.94 | 52,000 | — | — |
| 2000-09-12 | $15.75 | $15.75 | 95,700 | — | — |
| 2000-09-11 | $16.00 | $16.00 | 154,700 | — | — |
| 2000-09-08 | $16.00 | $16.00 | 29,600 | — | — |
| 2000-09-07 | $16.00 | $16.00 | 24,500 | — | — |
| 2000-09-06 | $16.00 | $16.00 | 91,700 | — | — |
| 2000-09-05 | $16.00 | $16.00 | 42,500 | — | — |
| 2000-09-01 | $15.94 | $15.94 | 47,200 | — | — |
| 2000-08-31 | $16.25 | $16.25 | 55,600 | — | — |
| 2000-08-30 | $16.13 | $16.12 | 14,800 | — | — |
| 2000-08-29 | $16.25 | $16.25 | 20,700 | — | — |
| 2000-08-28 | $16.50 | $16.50 | 59,600 | — | — |
| 2000-08-25 | $16.69 | $16.69 | 40,800 | — | — |
| 2000-08-24 | $16.75 | $16.75 | 115,500 | — | — |
| 2000-08-23 | $16.25 | $16.25 | 156,100 | — | — |
| 2000-08-22 | $15.81 | $15.81 | 220,400 | — | — |
| 2000-08-21 | $16.13 | $16.12 | 208,500 | — | — |
| 2000-08-18 | $16.44 | $16.44 | 108,800 | — | — |
| 2000-08-17 | $16.50 | $16.50 | 70,700 | — | — |
| 2000-08-16 | $16.81 | $16.81 | 87,100 | — | — |
| 2000-08-15 | $17.19 | $17.19 | 54,200 | — | — |
| 2000-08-14 | $17.19 | $17.19 | 79,900 | — | — |
| 2000-08-11 | $17.25 | $17.25 | 37,800 | — | — |
| 2000-08-10 | $17.00 | $17.00 | 26,400 | — | — |
| 2000-08-09 | $17.69 | $17.69 | 40,300 | — | — |
| 2000-08-08 | $17.00 | $17.00 | 125,400 | — | — |
| 2000-08-07 | $17.38 | $17.37 | 566,900 | — | — |
| 2000-08-04 | $18.38 | $18.37 | 174,100 | — | — |
| 2000-08-03 | $17.94 | $17.94 | 107,500 | — | — |
| 2000-08-02 | $17.75 | $17.75 | 199,900 | — | — |
| 2000-08-01 | $17.50 | $17.50 | 156,700 | — | — |
| 2000-07-31 | $18.19 | $18.19 | 161,900 | — | — |
| 2000-07-28 | $20.00 | $20.00 | 84,400 | — | — |
| 2000-07-27 | $20.25 | $20.25 | 79,100 | — | — |
| 2000-07-26 | $20.94 | $20.94 | 62,700 | — | — |
| 2000-07-25 | $21.25 | $21.25 | 106,700 | — | — |
| 2000-07-24 | $21.31 | $21.31 | 77,800 | — | — |
| 2000-07-21 | $21.44 | $21.44 | 107,000 | — | — |
| 2000-07-20 | $21.44 | $21.44 | 186,900 | — | — |
| 2000-07-19 | $21.44 | $21.44 | 66,600 | — | — |
| 2000-07-18 | $21.50 | $21.50 | 58,900 | — | — |
| 2000-07-17 | $21.50 | $21.50 | 254,500 | — | — |
| 2000-07-14 | $21.25 | $21.25 | 35,400 | — | — |
| 2000-07-13 | $21.75 | $21.75 | 188,000 | — | — |
| 2000-07-12 | $20.56 | $20.56 | 88,500 | — | — |
| 2000-07-11 | $21.13 | $21.12 | 148,600 | — | — |
| 2000-07-10 | $21.25 | $21.25 | 95,100 | — | — |
| 2000-07-07 | $21.56 | $21.56 | 198,800 | — | — |
| 2000-07-06 | $21.19 | $21.19 | 220,500 | — | — |
| 2000-07-05 | $20.88 | $20.87 | 381,800 | — | — |
| 2000-07-03 | $21.44 | $21.44 | 65,400 | — | — |
| 2000-06-30 | $20.84 | $20.84 | 543,000 | — | — |
| 2000-06-29 | $20.56 | $20.56 | 446,400 | — | — |
| 2000-06-28 | $21.50 | $21.50 | 634,400 | — | — |
| 2000-06-27 | $19.94 | $19.94 | 185,700 | — | — |
| 2000-06-26 | $19.38 | $19.37 | 119,400 | — | — |
| 2000-06-23 | $18.75 | $18.75 | 186,900 | — | — |
| 2000-06-22 | $19.00 | $19.00 | 267,200 | — | — |
| 2000-06-21 | $19.88 | $19.88 | 218,500 | — | — |
| 2000-06-20 | $19.56 | $19.56 | 402,100 | — | — |
| 2000-06-19 | $19.50 | $19.50 | 398,400 | — | — |
| 2000-06-16 | $18.69 | $18.69 | 395,200 | — | — |
| 2000-06-15 | $19.00 | $19.00 | 164,400 | — | — |
| 2000-06-14 | $19.13 | $19.12 | 82,700 | — | — |
| 2000-06-13 | $19.69 | $19.69 | 303,100 | — | — |
| 2000-06-12 | $19.25 | $19.25 | 252,900 | — | — |
| 2000-06-09 | $21.38 | $21.37 | 29,100 | — | — |
| 2000-06-08 | $21.31 | $21.31 | 58,900 | — | — |
| 2000-06-07 | $21.63 | $21.62 | 202,600 | — | — |
| 2000-06-06 | $20.88 | $20.87 | 216,400 | — | — |
| 2000-06-05 | $21.94 | $21.94 | 82,500 | — | — |
| 2000-06-02 | $23.00 | $23.00 | 99,600 | — | — |
| 2000-06-01 | $22.31 | $22.31 | 46,100 | — | — |
| 2000-05-31 | $23.06 | $23.06 | 752,700 | — | — |
| 2000-05-30 | $22.75 | $22.75 | 317,300 | — | — |
| 2000-05-26 | $22.06 | $22.06 | 58,700 | — | — |
| 2000-05-25 | $22.00 | $22.00 | 544,700 | — | — |
| 2000-05-24 | $21.13 | $21.12 | 360,400 | — | — |
| 2000-05-23 | $21.06 | $21.06 | 85,100 | — | — |
| 2000-05-22 | $21.00 | $21.00 | 140,900 | — | — |
| 2000-05-19 | $21.25 | $21.25 | 381,100 | — | — |
| 2000-05-18 | $20.00 | $20.00 | 415,400 | — | — |
| 2000-05-17 | $21.31 | $21.31 | 291,500 | — | — |
| 2000-05-16 | $20.94 | $20.94 | 217,900 | — | — |
| 2000-05-15 | $20.13 | $20.12 | 334,400 | — | — |
| 2000-05-12 | $20.00 | $20.00 | 703,200 | — | — |
| 2000-05-11 | $18.75 | $18.75 | 469,600 | — | — |
| 2000-05-10 | $16.50 | $16.50 | 261,200 | — | — |
| 2000-05-09 | $15.25 | $15.25 | 111,300 | — | — |
| 2000-05-08 | $15.25 | $15.25 | 89,400 | — | — |
| 2000-05-05 | $15.31 | $15.31 | 120,100 | — | — |
| 2000-05-04 | $14.19 | $14.19 | 24,900 | — | — |
| 2000-05-03 | $14.06 | $14.06 | 46,700 | — | — |
| 2000-05-02 | $14.06 | $14.06 | 94,700 | — | — |
| 2000-05-01 | $14.19 | $14.19 | 34,000 | — | — |
| 2000-04-28 | $14.00 | $14.00 | 29,000 | — | — |
| 2000-04-27 | $13.75 | $13.75 | 20,000 | — | — |
| 2000-04-26 | $13.75 | $13.75 | 34,000 | — | — |
| 2000-04-25 | $14.25 | $14.25 | 250,500 | — | — |
| 2000-04-24 | $13.88 | $13.87 | 56,900 | — | — |
| 2000-04-20 | $14.00 | $14.00 | 72,900 | — | — |
| 2000-04-19 | $13.69 | $13.69 | 146,500 | — | — |
| 2000-04-18 | $13.94 | $13.94 | 125,700 | — | — |
| 2000-04-17 | $13.75 | $13.75 | 310,800 | — | — |
| 2000-04-14 | $16.19 | $16.19 | 79,800 | — | — |
| 2000-04-13 | $17.19 | $17.19 | 270,300 | — | — |
| 2000-04-12 | $17.19 | $17.19 | 336,200 | — | — |
| 2000-04-11 | $17.13 | $17.12 | 256,900 | — | — |
| 2000-04-10 | $17.38 | $17.37 | 370,700 | — | — |
| 2000-04-07 | $17.31 | $17.31 | 214,700 | — | — |
| 2000-04-06 | $17.63 | $17.62 | 79,900 | — | — |
| 2000-04-05 | $17.25 | $17.25 | 116,200 | — | — |
| 2000-04-04 | $17.31 | $17.31 | 178,400 | — | — |
| 2000-04-03 | $17.81 | $17.81 | 245,400 | — | — |
| 2000-03-31 | $18.00 | $18.00 | 276,700 | — | — |
| 2000-03-30 | $16.13 | $16.12 | 161,500 | — | — |
| 2000-03-29 | $15.63 | $15.62 | 87,100 | — | — |
| 2000-03-28 | $15.13 | $15.12 | 109,400 | — | — |
| 2000-03-27 | $15.00 | $15.00 | 312,200 | — | — |
| 2000-03-24 | $16.13 | $16.12 | 50,800 | — | — |
| 2000-03-23 | $16.00 | $16.00 | 47,200 | — | — |
| 2000-03-22 | $15.88 | $15.87 | 61,200 | — | — |
| 2000-03-21 | $15.88 | $15.87 | 44,600 | — | — |
| 2000-03-20 | $16.44 | $16.44 | 145,200 | — | — |
| 2000-03-17 | $16.50 | $16.50 | 134,500 | — | — |
| 2000-03-16 | $15.13 | $15.12 | 128,700 | — | — |
| 2000-03-15 | $14.00 | $14.00 | 295,900 | — | — |
| 2000-03-14 | $13.69 | $13.69 | 162,900 | — | — |
| 2000-03-13 | $13.94 | $13.94 | 576,800 | — | — |
| 2000-03-10 | $14.31 | $14.31 | 27,900 | — | — |
| 2000-03-09 | $14.38 | $14.38 | 16,500 | — | — |
| 2000-03-08 | $13.94 | $13.94 | 65,700 | — | — |
| 2000-03-07 | $14.19 | $14.19 | 161,600 | — | — |
| 2000-03-06 | $14.38 | $14.38 | 81,700 | — | — |
| 2000-03-03 | $14.81 | $14.81 | 76,900 | — | — |
| 2000-03-02 | $15.50 | $15.50 | 57,600 | — | — |
| 2000-03-01 | $16.38 | $16.38 | 100,300 | — | — |
| 2000-02-29 | $15.63 | $15.62 | 104,300 | — | — |
| 2000-02-28 | $14.56 | $14.56 | 71,100 | — | — |
| 2000-02-25 | $14.50 | $14.50 | 215,600 | — | — |
| 2000-02-24 | $12.88 | $12.87 | 84,000 | — | — |
| 2000-02-23 | $13.00 | $13.00 | 155,100 | — | — |
| 2000-02-22 | $13.69 | $13.69 | 289,800 | — | — |
| 2000-02-18 | $13.06 | $13.06 | 902,200 | — | — |
| 2000-02-17 | $13.50 | $13.50 | 682,500 | — | — |
| 2000-02-16 | $13.44 | $13.44 | 95,100 | — | — |
| 2000-02-15 | $13.44 | $13.44 | 768,300 | — | — |
| 2000-02-14 | $14.00 | $14.00 | 139,300 | — | — |
| 2000-02-11 | $13.88 | $13.87 | 136,800 | — | — |
| 2000-02-10 | $14.19 | $14.19 | 132,900 | — | — |
| 2000-02-09 | $14.44 | $14.44 | 135,700 | — | — |
| 2000-02-08 | $15.00 | $15.00 | 173,700 | — | — |
| 2000-02-07 | $15.31 | $15.31 | 345,700 | — | — |
| 2000-02-04 | $15.44 | $15.44 | 224,400 | — | — |
| 2000-02-03 | $15.00 | $15.00 | 249,900 | — | — |
| 2000-02-02 | $16.25 | $16.25 | 100,100 | — | — |
| 2000-02-01 | $15.81 | $15.81 | 39,200 | — | — |
| 2000-01-31 | $15.50 | $15.50 | 131,300 | — | — |
| 2000-01-28 | $14.88 | $14.88 | 279,200 | — | — |
| 2000-01-27 | $16.94 | $16.94 | 167,000 | — | — |
| 2000-01-26 | $17.13 | $17.12 | 691,600 | — | — |
| 2000-01-25 | $16.69 | $16.69 | 254,700 | — | — |
| 2000-01-24 | $17.44 | $17.44 | 351,300 | — | — |
| 2000-01-21 | $17.94 | $17.94 | 325,500 | — | — |
| 2000-01-20 | $18.63 | $18.62 | 185,300 | — | — |
| 2000-01-19 | $18.56 | $18.56 | 454,900 | — | — |
| 2000-01-18 | $18.25 | $18.25 | 281,400 | — | — |
| 2000-01-14 | $18.38 | $18.37 | 485,600 | — | — |
| 2000-01-13 | $17.63 | $17.62 | 908,500 | — | — |
| 2000-01-12 | $18.31 | $18.31 | 1,800,900 | — | — |
| 2000-01-11 | $16.19 | $16.19 | 1,375,800 | — | — |
| 2000-01-10 | $13.38 | $13.37 | 352,100 | — | — |
| 2000-01-07 | $11.94 | $11.94 | 417,800 | — | — |
| 2000-01-06 | $12.81 | $12.81 | 45,700 | — | — |
| 2000-01-05 | $12.50 | $12.50 | 69,300 | — | — |
| 2000-01-04 | $11.63 | $11.62 | 179,800 | — | — |
| 2000-01-03 | $13.50 | $13.50 | 75,900 | — | — |