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
- 1992-10-23 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 | $17.09 | $17.48 | 271,400 | — | — |
| 2000-12-28 | $16.94 | $17.32 | 974,400 | — | — |
| 2000-12-27 | $16.66 | $17.03 | 357,000 | — | — |
| 2000-12-26 | $16.44 | $16.81 | 233,000 | — | — |
| 2000-12-22 | $15.66 | $16.01 | 168,800 | — | — |
| 2000-12-21 | $15.31 | $15.66 | 221,000 | — | — |
| 2000-12-20 | $14.69 | $15.02 | 464,400 | — | — |
| 2000-12-19 | $14.88 | $15.21 | 306,800 | — | — |
| 2000-12-18 | $14.88 | $15.21 | 231,200 | — | — |
| 2000-12-15 | $14.94 | $15.27 | 395,400 | — | — |
| 2000-12-14 | $15.06 | $15.40 | 187,600 | — | — |
| 2000-12-13 | $15.06 | $15.40 | 166,400 | — | — |
| 2000-12-12 | $15.13 | $15.47 | 166,000 | — | — |
| 2000-12-11 | $15.53 | $15.88 | 437,400 | — | — |
| 2000-12-08 | $15.75 | $16.11 | 399,400 | — | — |
| 2000-12-07 | $15.50 | $15.85 | 779,800 | — | — |
| 2000-12-06 | $16.09 | $16.46 | 1,116,000 | — | — |
| 2000-12-05 | $17.16 | $17.54 | 265,200 | — | — |
| 2000-12-04 | $16.66 | $17.03 | 416,800 | — | — |
| 2000-12-01 | $16.69 | $17.06 | 589,800 | — | — |
| 2000-11-30 | $16.88 | $17.26 | 339,400 | — | — |
| 2000-11-29 | $17.31 | $17.70 | 212,600 | — | — |
| 2000-11-28 | $17.03 | $17.42 | 110,000 | — | — |
| 2000-11-27 | $17.13 | $17.51 | 175,400 | — | — |
| 2000-11-24 | $17.41 | $17.80 | 96,000 | — | — |
| 2000-11-22 | $16.78 | $17.16 | 264,400 | — | — |
| 2000-11-21 | $16.75 | $17.13 | 159,800 | — | — |
| 2000-11-20 | $16.69 | $17.06 | 231,400 | — | — |
| 2000-11-17 | $16.91 | $17.29 | 154,800 | — | — |
| 2000-11-16 | $16.88 | $17.26 | 229,800 | — | — |
| 2000-11-15 | $17.00 | $17.38 | 231,800 | — | — |
| 2000-11-14 | $16.81 | $17.19 | 452,400 | — | — |
| 2000-11-13 | $17.06 | $17.45 | 173,400 | — | — |
| 2000-11-10 | $16.81 | $17.19 | 217,200 | — | — |
| 2000-11-09 | $16.91 | $17.29 | 323,200 | — | — |
| 2000-11-08 | $17.19 | $17.58 | 728,200 | — | — |
| 2000-11-07 | $17.16 | $17.54 | 409,200 | — | — |
| 2000-11-06 | $16.28 | $16.65 | 297,200 | — | — |
| 2000-11-03 | $15.84 | $16.20 | 432,800 | — | — |
| 2000-11-02 | $15.78 | $16.14 | 212,800 | — | — |
| 2000-11-01 | $15.66 | $16.01 | 172,200 | — | — |
| 2000-10-31 | $15.66 | $16.00 | 427,400 | — | — |
| 2000-10-30 | $15.88 | $16.22 | 616,200 | — | — |
| 2000-10-27 | $14.81 | $15.13 | 247,000 | — | — |
| 2000-10-26 | $15.13 | $15.45 | 342,800 | — | — |
| 2000-10-25 | $15.03 | $15.36 | 302,400 | — | — |
| 2000-10-24 | $15.31 | $15.65 | 336,400 | — | — |
| 2000-10-23 | $15.47 | $15.80 | 239,800 | — | — |
| 2000-10-20 | $15.31 | $15.65 | 865,400 | — | — |
| 2000-10-19 | $15.91 | $16.25 | 625,000 | — | — |
| 2000-10-18 | $15.75 | $16.09 | 548,000 | — | — |
| 2000-10-17 | $16.44 | $16.79 | 266,000 | — | — |
| 2000-10-16 | $16.97 | $17.34 | 465,600 | — | — |
| 2000-10-13 | $17.47 | $17.85 | 194,600 | — | — |
| 2000-10-12 | $16.91 | $17.27 | 494,200 | — | — |
| 2000-10-11 | $17.19 | $17.56 | 428,400 | — | — |
| 2000-10-10 | $18.00 | $18.39 | 387,000 | — | — |
| 2000-10-09 | $18.34 | $18.74 | 305,400 | — | — |
| 2000-10-06 | $18.56 | $18.97 | 161,800 | — | — |
| 2000-10-05 | $18.50 | $18.90 | 731,800 | — | — |
| 2000-10-04 | $18.84 | $19.25 | 1,885,800 | — | — |
| 2000-10-03 | $22.94 | $23.44 | 131,600 | — | — |
| 2000-10-02 | $22.47 | $22.96 | 128,400 | — | — |
| 2000-09-29 | $23.00 | $23.50 | 174,800 | — | — |
| 2000-09-28 | $22.66 | $23.15 | 164,600 | — | — |
| 2000-09-27 | $21.84 | $22.32 | 181,200 | — | — |
| 2000-09-26 | $21.66 | $22.13 | 79,600 | — | — |
| 2000-09-25 | $21.81 | $22.29 | 124,000 | — | — |
| 2000-09-22 | $21.97 | $22.45 | 199,800 | — | — |
| 2000-09-21 | $22.13 | $22.61 | 440,600 | — | — |
| 2000-09-20 | $22.88 | $23.37 | 197,800 | — | — |
| 2000-09-19 | $23.16 | $23.66 | 227,000 | — | — |
| 2000-09-18 | $23.38 | $23.88 | 226,800 | — | — |
| 2000-09-15 | $23.91 | $24.43 | 281,800 | — | — |
| 2000-09-14 | $24.91 | $25.45 | 97,200 | — | — |
| 2000-09-13 | $25.22 | $25.77 | 126,600 | — | — |
| 2000-09-12 | $25.94 | $26.50 | 122,200 | — | — |
| 2000-09-11 | $26.31 | $26.88 | 122,000 | — | — |
| 2000-09-08 | $26.13 | $26.69 | 62,000 | — | — |
| 2000-09-07 | $26.44 | $27.01 | 106,400 | — | — |
| 2000-09-06 | $26.63 | $27.20 | 168,000 | — | — |
| 2000-09-05 | $26.38 | $26.95 | 184,000 | — | — |
| 2000-09-01 | $26.06 | $26.63 | 176,200 | — | — |
| 2000-08-31 | $25.94 | $26.49 | 157,200 | — | — |
| 2000-08-30 | $25.44 | $25.98 | 67,800 | — | — |
| 2000-08-29 | $25.47 | $26.01 | 56,200 | — | — |
| 2000-08-28 | $25.31 | $25.85 | 73,000 | — | — |
| 2000-08-25 | $25.63 | $26.17 | 98,600 | — | — |
| 2000-08-24 | $25.59 | $26.14 | 114,800 | — | — |
| 2000-08-23 | $25.03 | $25.56 | 166,400 | — | — |
| 2000-08-22 | $25.56 | $26.11 | 154,000 | — | — |
| 2000-08-21 | $24.97 | $25.50 | 79,200 | — | — |
| 2000-08-18 | $24.38 | $24.89 | 52,600 | — | — |
| 2000-08-17 | $24.94 | $25.47 | 90,400 | — | — |
| 2000-08-16 | $24.50 | $25.02 | 76,000 | — | — |
| 2000-08-15 | $24.25 | $24.77 | 158,400 | — | — |
| 2000-08-14 | $24.66 | $25.18 | 189,600 | — | — |
| 2000-08-11 | $24.88 | $25.40 | 117,400 | — | — |
| 2000-08-10 | $23.69 | $24.19 | 75,400 | — | — |
| 2000-08-09 | $23.84 | $24.35 | 61,200 | — | — |
| 2000-08-08 | $24.00 | $24.51 | 173,400 | — | — |
| 2000-08-07 | $23.78 | $24.29 | 110,600 | — | — |
| 2000-08-04 | $23.47 | $23.97 | 214,800 | — | — |
| 2000-08-03 | $23.69 | $24.19 | 251,800 | — | — |
| 2000-08-02 | $23.75 | $24.25 | 134,600 | — | — |
| 2000-08-01 | $23.72 | $24.22 | 126,000 | — | — |
| 2000-07-31 | $23.97 | $24.48 | 229,200 | — | — |
| 2000-07-28 | $23.41 | $23.90 | 262,000 | — | — |
| 2000-07-27 | $23.19 | $23.68 | 227,600 | — | — |
| 2000-07-26 | $22.56 | $23.04 | 175,200 | — | — |
| 2000-07-25 | $22.34 | $22.82 | 167,600 | — | — |
| 2000-07-24 | $21.44 | $21.89 | 133,800 | — | — |
| 2000-07-21 | $21.75 | $22.21 | 131,000 | — | — |
| 2000-07-20 | $21.78 | $22.24 | 108,600 | — | — |
| 2000-07-19 | $21.69 | $22.15 | 107,800 | — | — |
| 2000-07-18 | $21.50 | $21.96 | 95,200 | — | — |
| 2000-07-17 | $21.84 | $22.31 | 83,000 | — | — |
| 2000-07-14 | $21.88 | $22.34 | 102,000 | — | — |
| 2000-07-13 | $22.31 | $22.79 | 116,400 | — | — |
| 2000-07-12 | $22.31 | $22.79 | 218,600 | — | — |
| 2000-07-11 | $22.59 | $23.07 | 324,400 | — | — |
| 2000-07-10 | $22.50 | $22.98 | 137,200 | — | — |
| 2000-07-07 | $22.63 | $23.11 | 152,000 | — | — |
| 2000-07-06 | $22.69 | $23.17 | 336,800 | — | — |
| 2000-07-05 | $22.78 | $23.27 | 238,400 | — | — |
| 2000-07-03 | $23.09 | $23.58 | 92,000 | — | — |
| 2000-06-30 | $22.99 | $23.48 | 452,000 | — | — |
| 2000-06-29 | $22.63 | $23.11 | 262,000 | — | — |
| 2000-06-28 | $21.97 | $22.44 | 229,600 | — | — |
| 2000-06-27 | $22.25 | $22.72 | 561,000 | — | — |
| 2000-06-26 | $20.88 | $21.32 | 155,200 | — | — |
| 2000-06-23 | $20.84 | $21.29 | 144,800 | — | — |
| 2000-06-22 | $20.19 | $20.62 | 115,200 | — | — |
| 2000-06-21 | $20.63 | $21.06 | 75,600 | — | — |
| 2000-06-20 | $20.78 | $21.22 | 220,200 | — | — |
| 2000-06-19 | $21.19 | $21.64 | 158,600 | — | — |
| 2000-06-16 | $20.75 | $21.19 | 331,200 | — | — |
| 2000-06-15 | $21.19 | $21.64 | 162,200 | — | — |
| 2000-06-14 | $21.69 | $22.15 | 103,000 | — | — |
| 2000-06-13 | $21.75 | $22.21 | 189,600 | — | — |
| 2000-06-12 | $21.72 | $22.18 | 169,000 | — | — |
| 2000-06-09 | $22.03 | $22.50 | 195,000 | — | — |
| 2000-06-08 | $21.63 | $22.08 | 839,600 | — | — |
| 2000-06-07 | $22.66 | $23.14 | 123,400 | — | — |
| 2000-06-06 | $23.00 | $23.49 | 81,600 | — | — |
| 2000-06-05 | $23.16 | $23.65 | 47,200 | — | — |
| 2000-06-02 | $23.47 | $23.97 | 84,600 | — | — |
| 2000-06-01 | $23.19 | $23.68 | 57,000 | — | — |
| 2000-05-31 | $23.13 | $23.62 | 168,400 | — | — |
| 2000-05-30 | $23.50 | $24.00 | 105,800 | — | — |
| 2000-05-26 | $23.25 | $23.74 | 73,200 | — | — |
| 2000-05-25 | $23.13 | $23.62 | 131,600 | — | — |
| 2000-05-24 | $23.28 | $23.78 | 131,600 | — | — |
| 2000-05-23 | $23.50 | $23.99 | 104,000 | — | — |
| 2000-05-22 | $23.00 | $23.48 | 129,400 | — | — |
| 2000-05-19 | $22.88 | $23.35 | 58,800 | — | — |
| 2000-05-18 | $23.44 | $23.92 | 125,600 | — | — |
| 2000-05-17 | $23.25 | $23.73 | 59,800 | — | — |
| 2000-05-16 | $23.84 | $24.34 | 133,200 | — | — |
| 2000-05-15 | $23.47 | $23.95 | 131,000 | — | — |
| 2000-05-12 | $23.03 | $23.51 | 81,800 | — | — |
| 2000-05-11 | $23.72 | $24.21 | 332,200 | — | — |
| 2000-05-10 | $22.47 | $22.93 | 133,400 | — | — |
| 2000-05-09 | $22.81 | $23.28 | 145,800 | — | — |
| 2000-05-08 | $22.97 | $23.44 | 75,200 | — | — |
| 2000-05-05 | $23.41 | $23.89 | 164,200 | — | — |
| 2000-05-04 | $23.44 | $23.92 | 135,800 | — | — |
| 2000-05-03 | $22.19 | $22.65 | 160,400 | — | — |
| 2000-05-02 | $22.53 | $23.00 | 201,800 | — | — |
| 2000-05-01 | $22.88 | $23.35 | 138,000 | — | — |
| 2000-04-28 | $23.13 | $23.60 | 88,200 | — | — |
| 2000-04-27 | $22.44 | $22.90 | 126,200 | — | — |
| 2000-04-26 | $22.50 | $22.97 | 88,600 | — | — |
| 2000-04-25 | $22.41 | $22.87 | 135,200 | — | — |
| 2000-04-24 | $22.47 | $22.93 | 97,000 | — | — |
| 2000-04-20 | $22.56 | $23.03 | 158,400 | — | — |
| 2000-04-19 | $22.28 | $22.74 | 213,200 | — | — |
| 2000-04-18 | $22.25 | $22.71 | 141,000 | — | — |
| 2000-04-17 | $22.75 | $23.22 | 107,800 | — | — |
| 2000-04-14 | $21.91 | $22.36 | 321,400 | — | — |
| 2000-04-13 | $23.28 | $23.76 | 49,800 | — | — |
| 2000-04-12 | $23.38 | $23.86 | 160,600 | — | — |
| 2000-04-11 | $22.13 | $22.58 | 157,200 | — | — |
| 2000-04-10 | $21.81 | $22.26 | 167,800 | — | — |
| 2000-04-07 | $22.56 | $23.03 | 122,600 | — | — |
| 2000-04-06 | $22.56 | $23.03 | 99,800 | — | — |
| 2000-04-05 | $22.34 | $22.81 | 193,600 | — | — |
| 2000-04-04 | $22.03 | $22.49 | 246,000 | — | — |
| 2000-04-03 | $22.09 | $22.55 | 176,600 | — | — |
| 2000-03-31 | $22.28 | $22.74 | 214,200 | — | — |
| 2000-03-30 | $21.50 | $21.94 | 204,400 | — | — |
| 2000-03-29 | $21.16 | $21.59 | 194,200 | — | — |
| 2000-03-28 | $21.00 | $21.43 | 165,200 | — | — |
| 2000-03-27 | $20.78 | $21.21 | 119,000 | — | — |
| 2000-03-24 | $20.97 | $21.40 | 141,600 | — | — |
| 2000-03-23 | $21.22 | $21.66 | 130,000 | — | — |
| 2000-03-22 | $21.09 | $21.53 | 322,200 | — | — |
| 2000-03-21 | $20.63 | $21.05 | 355,600 | — | — |
| 2000-03-20 | $20.09 | $20.51 | 401,600 | — | — |
| 2000-03-17 | $19.56 | $19.97 | 300,600 | — | — |
| 2000-03-16 | $19.75 | $20.16 | 546,400 | — | — |
| 2000-03-15 | $19.63 | $20.03 | 120,600 | — | — |
| 2000-03-14 | $18.91 | $19.30 | 101,400 | — | — |
| 2000-03-13 | $19.00 | $19.39 | 333,200 | — | — |
| 2000-03-10 | $19.41 | $19.81 | 101,200 | — | — |
| 2000-03-09 | $19.25 | $19.65 | 92,400 | — | — |
| 2000-03-08 | $19.44 | $19.84 | 192,600 | — | — |
| 2000-03-07 | $19.53 | $19.94 | 260,000 | — | — |
| 2000-03-06 | $19.75 | $20.16 | 183,600 | — | — |
| 2000-03-03 | $20.63 | $21.05 | 442,600 | — | — |
| 2000-03-02 | $19.00 | $19.39 | 772,400 | — | — |
| 2000-03-01 | $20.00 | $20.40 | 273,600 | — | — |
| 2000-02-29 | $20.28 | $20.69 | 207,600 | — | — |
| 2000-02-28 | $20.00 | $20.40 | 427,600 | — | — |
| 2000-02-25 | $20.06 | $20.46 | 251,200 | — | — |
| 2000-02-24 | $20.22 | $20.62 | 256,200 | — | — |
| 2000-02-23 | $20.69 | $21.10 | 364,600 | — | — |
| 2000-02-22 | $21.00 | $21.42 | 256,800 | — | — |
| 2000-02-18 | $20.81 | $21.23 | 170,200 | — | — |
| 2000-02-17 | $21.00 | $21.42 | 353,000 | — | — |
| 2000-02-16 | $20.69 | $21.10 | 185,000 | — | — |
| 2000-02-15 | $21.44 | $21.87 | 182,400 | — | — |
| 2000-02-14 | $21.28 | $21.71 | 292,400 | — | — |
| 2000-02-11 | $20.88 | $21.29 | 144,200 | — | — |
| 2000-02-10 | $21.56 | $22.00 | 83,400 | — | — |
| 2000-02-09 | $21.72 | $22.15 | 348,800 | — | — |
| 2000-02-08 | $22.09 | $22.54 | 225,800 | — | — |
| 2000-02-07 | $22.28 | $22.73 | 318,400 | — | — |
| 2000-02-04 | $22.06 | $22.51 | 234,600 | — | — |
| 2000-02-03 | $22.22 | $22.66 | 377,600 | — | — |
| 2000-02-02 | $22.63 | $23.08 | 155,200 | — | — |
| 2000-02-01 | $22.69 | $23.14 | 167,400 | — | — |
| 2000-01-31 | $22.56 | $23.02 | 211,600 | — | — |
| 2000-01-28 | $22.44 | $22.89 | 274,600 | — | — |
| 2000-01-27 | $22.13 | $22.57 | 217,800 | — | — |
| 2000-01-26 | $22.13 | $22.57 | 133,400 | — | — |
| 2000-01-25 | $22.84 | $23.30 | 231,400 | — | — |
| 2000-01-24 | $22.81 | $23.27 | 590,000 | — | — |
| 2000-01-21 | $21.69 | $22.12 | 270,400 | — | — |
| 2000-01-20 | $22.50 | $22.95 | 509,600 | — | — |
| 2000-01-19 | $20.34 | $20.75 | 152,200 | — | — |
| 2000-01-18 | $20.03 | $20.43 | 256,200 | — | — |
| 2000-01-14 | $20.25 | $20.66 | 258,000 | — | — |
| 2000-01-13 | $19.78 | $20.18 | 153,400 | — | — |
| 2000-01-12 | $19.56 | $19.95 | 94,800 | — | — |
| 2000-01-11 | $19.34 | $19.73 | 197,400 | — | — |
| 2000-01-10 | $19.38 | $19.76 | 333,200 | — | — |
| 2000-01-07 | $18.94 | $19.32 | 309,800 | — | — |
| 2000-01-06 | $18.94 | $19.32 | 330,600 | — | — |
| 2000-01-05 | $18.53 | $18.90 | 431,400 | — | — |
| 2000-01-04 | $18.59 | $18.97 | 363,600 | — | — |
| 2000-01-03 | $19.34 | $19.73 | 142,200 | — | — |