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
- 1997-09-30 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 | $19.57 | $28.63 | 30,970 | — | — |
| 2000-12-28 | $19.51 | $28.54 | 54,785 | — | — |
| 2000-12-27 | $19.57 | $28.63 | 40,067 | — | — |
| 2000-12-26 | $19.14 | $28.00 | 20,544 | — | — |
| 2000-12-22 | $19.02 | $27.82 | 31,788 | — | — |
| 2000-12-21 | $18.96 | $27.73 | 23,100 | — | — |
| 2000-12-20 | $19.14 | $28.00 | 22,589 | — | — |
| 2000-12-19 | $18.65 | $27.29 | 51,106 | — | — |
| 2000-12-18 | $18.34 | $26.84 | 73,796 | — | — |
| 2000-12-15 | $18.22 | $26.66 | 32,094 | — | — |
| 2000-12-14 | $18.22 | $26.66 | 23,509 | — | — |
| 2000-12-13 | $18.59 | $27.20 | 30,459 | — | — |
| 2000-12-12 | $18.71 | $27.38 | 37,307 | — | — |
| 2000-12-11 | $18.22 | $26.66 | 30,459 | — | — |
| 2000-12-08 | $18.10 | $26.48 | 42,929 | — | — |
| 2000-12-07 | $17.86 | $26.12 | 116,930 | — | — |
| 2000-12-06 | $18.77 | $27.47 | 25,451 | — | — |
| 2000-12-05 | $18.83 | $27.55 | 39,556 | — | — |
| 2000-12-04 | $18.34 | $26.84 | 77,272 | — | — |
| 2000-12-01 | $17.55 | $25.68 | 56,523 | — | — |
| 2000-11-30 | $17.49 | $25.59 | 48,039 | — | — |
| 2000-11-29 | $18.04 | $26.39 | 35,876 | — | — |
| 2000-11-28 | $18.10 | $26.48 | 39,658 | — | — |
| 2000-11-27 | $18.71 | $27.38 | 27,086 | — | — |
| 2000-11-24 | $18.71 | $27.38 | 8,075 | — | — |
| 2000-11-22 | $18.47 | $27.02 | 240,094 | — | — |
| 2000-11-21 | $19.57 | $28.63 | 9,301 | — | — |
| 2000-11-20 | $19.45 | $28.45 | 28,926 | — | — |
| 2000-11-17 | $19.87 | $29.08 | 10,323 | — | — |
| 2000-11-16 | $19.57 | $28.63 | 22,180 | — | — |
| 2000-11-15 | $19.45 | $28.45 | 29,437 | — | — |
| 2000-11-14 | $18.71 | $27.38 | 31,072 | — | — |
| 2000-11-13 | $18.71 | $27.38 | 83,200 | — | — |
| 2000-11-10 | $19.32 | $28.27 | 29,437 | — | — |
| 2000-11-09 | $19.02 | $27.82 | 53,048 | — | — |
| 2000-11-08 | $19.45 | $28.45 | 35,467 | — | — |
| 2000-11-07 | $19.32 | $28.27 | 38,431 | — | — |
| 2000-11-06 | $19.08 | $27.91 | 62,042 | — | — |
| 2000-11-03 | $18.22 | $26.66 | 178,563 | — | — |
| 2000-11-02 | $18.83 | $27.55 | 51,003 | — | — |
| 2000-11-01 | $19.51 | $28.54 | 59,282 | — | — |
| 2000-10-31 | $20.91 | $30.60 | 28,313 | — | — |
| 2000-10-30 | $21.03 | $30.78 | 18,705 | — | — |
| 2000-10-27 | $20.91 | $30.60 | 12,981 | — | — |
| 2000-10-26 | $21.22 | $31.04 | 27,699 | — | — |
| 2000-10-25 | $21.40 | $31.31 | 39,862 | — | — |
| 2000-10-24 | $22.38 | $31.17 | 74,614 | — | — |
| 2000-10-23 | $22.38 | $31.17 | 71,139 | — | — |
| 2000-10-20 | $22.38 | $31.17 | 72,468 | — | — |
| 2000-10-19 | $22.14 | $30.83 | 62,349 | — | — |
| 2000-10-18 | $22.14 | $30.83 | 52,230 | — | — |
| 2000-10-17 | $22.14 | $30.83 | 38,227 | — | — |
| 2000-10-16 | $22.20 | $30.91 | 70,321 | — | — |
| 2000-10-13 | $22.26 | $31.00 | 21,260 | — | — |
| 2000-10-12 | $22.26 | $31.00 | 39,760 | — | — |
| 2000-10-11 | $22.56 | $31.42 | 83,404 | — | — |
| 2000-10-10 | $22.75 | $31.68 | 75,636 | — | — |
| 2000-10-09 | $22.69 | $31.59 | 93,421 | — | — |
| 2000-10-06 | $20.73 | $28.87 | 79,111 | — | — |
| 2000-10-05 | $21.65 | $30.15 | 66,131 | — | — |
| 2000-10-04 | $22.50 | $31.34 | 306,327 | — | — |
| 2000-10-03 | $22.01 | $30.66 | 114,783 | — | — |
| 2000-10-02 | $21.95 | $30.57 | 95,567 | — | — |
| 2000-09-29 | $21.16 | $29.47 | 36,796 | — | — |
| 2000-09-28 | $20.30 | $28.27 | 51,923 | — | — |
| 2000-09-27 | $19.51 | $27.17 | 76,454 | — | — |
| 2000-09-26 | $19.93 | $27.76 | 73,285 | — | — |
| 2000-09-25 | $20.79 | $28.95 | 52,128 | — | — |
| 2000-09-22 | $22.14 | $30.83 | 13,492 | — | — |
| 2000-09-21 | $22.07 | $30.74 | 10,528 | — | — |
| 2000-09-20 | $22.14 | $30.83 | 19,727 | — | — |
| 2000-09-19 | $21.77 | $30.32 | 20,033 | — | — |
| 2000-09-18 | $22.07 | $30.74 | 265,647 | — | — |
| 2000-09-15 | $22.14 | $30.83 | 58,771 | — | — |
| 2000-09-14 | $22.01 | $30.66 | 188,682 | — | — |
| 2000-09-13 | $22.01 | $30.66 | 173,248 | — | — |
| 2000-09-12 | $20.42 | $28.44 | 109,979 | — | — |
| 2000-09-11 | $20.06 | $27.93 | 33,627 | — | — |
| 2000-09-08 | $20.30 | $28.27 | 47,222 | — | — |
| 2000-09-07 | $19.87 | $27.68 | 94,239 | — | — |
| 2000-09-06 | $19.81 | $27.59 | 473,033 | — | — |
| 2000-09-05 | $19.32 | $26.91 | 58,669 | — | — |
| 2000-09-01 | $18.34 | $25.55 | 140,949 | — | — |
| 2000-08-31 | $18.71 | $26.06 | 123,778 | — | — |
| 2000-08-30 | $18.34 | $25.55 | 113,250 | — | — |
| 2000-08-29 | $18.53 | $25.80 | 76,147 | — | — |
| 2000-08-28 | $18.34 | $25.55 | 19,318 | — | — |
| 2000-08-25 | $18.41 | $25.63 | 11,856 | — | — |
| 2000-08-24 | $18.34 | $25.55 | 14,310 | — | — |
| 2000-08-23 | $18.34 | $25.55 | 82,484 | — | — |
| 2000-08-22 | $17.98 | $25.04 | 406,085 | — | — |
| 2000-08-21 | $17.92 | $24.95 | 36,694 | — | — |
| 2000-08-18 | $17.98 | $25.04 | 29,028 | — | — |
| 2000-08-17 | $17.98 | $25.04 | 16,456 | — | — |
| 2000-08-16 | $17.73 | $24.70 | 239,072 | — | — |
| 2000-08-15 | $17.98 | $25.04 | 18,807 | — | — |
| 2000-08-14 | $17.98 | $25.04 | 43,849 | — | — |
| 2000-08-11 | $17.86 | $24.87 | 38,840 | — | — |
| 2000-08-10 | $17.61 | $24.53 | 516,064 | — | — |
| 2000-08-09 | $17.12 | $23.85 | 13,901 | — | — |
| 2000-08-08 | $17.06 | $23.76 | 18,398 | — | — |
| 2000-08-07 | $17.00 | $23.67 | 11,345 | — | — |
| 2000-08-04 | $17.00 | $23.67 | 43,542 | — | — |
| 2000-08-03 | $16.88 | $23.50 | 61,122 | — | — |
| 2000-08-02 | $16.75 | $23.33 | 287,725 | — | — |
| 2000-08-01 | $16.63 | $23.16 | 76,352 | — | — |
| 2000-07-31 | $16.51 | $22.99 | 8,688 | — | — |
| 2000-07-28 | $16.39 | $22.82 | 6,950 | — | — |
| 2000-07-27 | $16.20 | $22.57 | 9,914 | — | — |
| 2000-07-26 | $16.33 | $22.74 | 21,260 | — | — |
| 2000-07-25 | $16.69 | $23.25 | 65,313 | — | — |
| 2000-07-24 | $17.12 | $22.93 | 52,332 | — | — |
| 2000-07-21 | $17.00 | $22.77 | 26,677 | — | — |
| 2000-07-20 | $17.06 | $22.85 | 20,544 | — | — |
| 2000-07-19 | $17.37 | $23.26 | 40,271 | — | — |
| 2000-07-18 | $17.61 | $23.59 | 83,813 | — | — |
| 2000-07-17 | $17.37 | $23.26 | 219,345 | — | — |
| 2000-07-14 | $16.75 | $22.44 | 32,503 | — | — |
| 2000-07-13 | $16.51 | $22.11 | 11,448 | — | — |
| 2000-07-12 | $16.75 | $22.44 | 11,550 | — | — |
| 2000-07-11 | $16.45 | $22.03 | 111,615 | — | — |
| 2000-07-10 | $16.51 | $22.11 | 57,034 | — | — |
| 2000-07-07 | $16.51 | $22.11 | 14,003 | — | — |
| 2000-07-06 | $16.63 | $22.28 | 358,864 | — | — |
| 2000-07-05 | $16.57 | $22.20 | 11,141 | — | — |
| 2000-07-03 | $16.39 | $21.95 | 1,533 | — | — |
| 2000-06-30 | $16.39 | $21.95 | 3,169 | — | — |
| 2000-06-29 | $15.65 | $20.97 | 40,987 | — | — |
| 2000-06-28 | $16.57 | $22.20 | 5,008 | — | — |
| 2000-06-27 | $16.63 | $22.28 | 6,235 | — | — |
| 2000-06-26 | $16.63 | $22.28 | 22,078 | — | — |
| 2000-06-23 | $16.39 | $21.95 | 11,754 | — | — |
| 2000-06-22 | $16.63 | $22.28 | 2,249 | — | — |
| 2000-06-21 | $16.63 | $22.28 | 7,053 | — | — |
| 2000-06-20 | $16.39 | $21.95 | 10,937 | — | — |
| 2000-06-19 | $16.14 | $21.62 | 20,647 | — | — |
| 2000-06-16 | $16.63 | $22.28 | 20,136 | — | — |
| 2000-06-15 | $16.63 | $22.28 | 16,763 | — | — |
| 2000-06-14 | $16.51 | $22.11 | 147,797 | — | — |
| 2000-06-13 | $16.63 | $22.28 | 29,437 | — | — |
| 2000-06-12 | $16.51 | $22.11 | 43,338 | — | — |
| 2000-06-09 | $16.08 | $21.54 | 39,862 | — | — |
| 2000-06-08 | $15.90 | $21.29 | 55,398 | — | — |
| 2000-06-07 | $16.02 | $21.46 | 78,192 | — | — |
| 2000-06-06 | $15.65 | $20.97 | 157,712 | — | — |
| 2000-06-05 | $15.04 | $20.15 | 71,854 | — | — |
| 2000-06-02 | $14.61 | $19.57 | 87,697 | — | — |
| 2000-06-01 | $13.88 | $18.59 | 50,595 | — | — |
| 2000-05-31 | $13.57 | $18.18 | 330,653 | — | — |
| 2000-05-30 | $13.33 | $17.85 | 1,942 | — | — |
| 2000-05-26 | $13.45 | $18.02 | 16,252 | — | — |
| 2000-05-25 | $13.45 | $18.02 | 234,370 | — | — |
| 2000-05-24 | $13.33 | $17.85 | 232,633 | — | — |
| 2000-05-23 | $13.27 | $17.77 | 102 | — | — |
| 2000-05-22 | $13.33 | $17.85 | 11,856 | — | — |
| 2000-05-19 | $13.09 | $17.53 | 1,022 | — | — |
| 2000-05-18 | $12.96 | $17.36 | 1,533 | — | — |
| 2000-05-17 | $13.21 | $17.69 | 110,490 | — | — |
| 2000-05-16 | $13.21 | $17.69 | 68,993 | — | — |
| 2000-05-15 | $13.33 | $17.85 | 10,323 | — | — |
| 2000-05-12 | $13.09 | $17.53 | 3,169 | — | — |
| 2000-05-11 | $13.39 | $17.94 | 0 | — | — |
| 2000-05-10 | $13.39 | $17.94 | 8,892 | — | — |
| 2000-05-09 | $13.57 | $18.18 | 2,555 | — | — |
| 2000-05-08 | $13.45 | $18.02 | 0 | — | — |
| 2000-05-05 | $13.45 | $18.02 | 2,760 | — | — |
| 2000-05-04 | $13.88 | $18.59 | 1,329 | — | — |
| 2000-05-03 | $14.00 | $18.76 | 511 | — | — |
| 2000-05-02 | $13.94 | $18.67 | 920 | — | — |
| 2000-05-01 | $14.19 | $19.00 | 102 | — | — |
| 2000-04-28 | $14.06 | $18.84 | 1,227 | — | — |
| 2000-04-27 | $13.94 | $18.67 | 19,318 | — | — |
| 2000-04-26 | $14.19 | $19.00 | 5,928 | — | — |
| 2000-04-25 | $14.13 | $18.92 | 21,464 | — | — |
| 2000-04-24 | $14.68 | $19.07 | 37,307 | — | — |
| 2000-04-20 | $14.43 | $18.75 | 7,972 | — | — |
| 2000-04-19 | $13.82 | $17.95 | 14,105 | — | — |
| 2000-04-18 | $14.19 | $18.43 | 24,837 | — | — |
| 2000-04-17 | $14.06 | $18.27 | 31,379 | — | — |
| 2000-04-14 | $13.33 | $17.32 | 1,738 | — | — |
| 2000-04-13 | $13.45 | $17.48 | 2,555 | — | — |
| 2000-04-12 | $13.51 | $17.56 | 12,470 | — | — |
| 2000-04-11 | $13.09 | $17.00 | 19,113 | — | — |
| 2000-04-10 | $12.23 | $15.89 | 11,039 | — | — |
| 2000-04-07 | $12.47 | $16.21 | 613 | — | — |
| 2000-04-06 | $12.47 | $16.21 | 204 | — | — |
| 2000-04-05 | $12.47 | $16.21 | 10,937 | — | — |
| 2000-04-04 | $12.41 | $16.13 | 6,746 | — | — |
| 2000-04-03 | $12.29 | $15.97 | 1,533 | — | — |
| 2000-03-31 | $12.35 | $16.05 | 5,826 | — | — |
| 2000-03-30 | $12.23 | $15.89 | 1,022 | — | — |
| 2000-03-29 | $12.47 | $16.21 | 11,243 | — | — |
| 2000-03-28 | $11.98 | $15.57 | 1,738 | — | — |
| 2000-03-27 | $11.62 | $15.09 | 199,312 | — | — |
| 2000-03-24 | $11.50 | $14.94 | 28,108 | — | — |
| 2000-03-23 | $11.50 | $14.94 | 7,155 | — | — |
| 2000-03-22 | $11.50 | $14.94 | 21,567 | — | — |
| 2000-03-21 | $11.62 | $15.09 | 73,285 | — | — |
| 2000-03-20 | $11.86 | $15.41 | 3,577 | — | — |
| 2000-03-17 | $11.68 | $15.17 | 5,417 | — | — |
| 2000-03-16 | $11.62 | $15.09 | 68,379 | — | — |
| 2000-03-15 | $11.74 | $15.25 | 6,542 | — | — |
| 2000-03-14 | $11.50 | $14.94 | 2,862 | — | — |
| 2000-03-13 | $11.37 | $14.78 | 1,431 | — | — |
| 2000-03-10 | $11.25 | $14.62 | 28,108 | — | — |
| 2000-03-09 | $11.01 | $14.30 | 15,127 | — | — |
| 2000-03-08 | $11.01 | $14.30 | 22,998 | — | — |
| 2000-03-07 | $10.76 | $13.98 | 11,856 | — | — |
| 2000-03-06 | $11.13 | $14.46 | 1,022 | — | — |
| 2000-03-03 | $11.13 | $14.46 | 1,124 | — | — |
| 2000-03-02 | $11.19 | $14.54 | 2,044 | — | — |
| 2000-03-01 | $11.13 | $14.46 | 3,884 | — | — |
| 2000-02-29 | $10.88 | $14.14 | 1,431 | — | — |
| 2000-02-28 | $11.01 | $14.30 | 18,194 | — | — |
| 2000-02-25 | $10.88 | $14.14 | 3,475 | — | — |
| 2000-02-24 | $10.76 | $13.98 | 11,345 | — | — |
| 2000-02-23 | $10.76 | $13.98 | 0 | — | — |
| 2000-02-22 | $10.76 | $13.98 | 1,533 | — | — |
| 2000-02-18 | $10.40 | $13.51 | 4,497 | — | — |
| 2000-02-17 | $10.64 | $13.82 | 511 | — | — |
| 2000-02-16 | $10.76 | $13.98 | 52,537 | — | — |
| 2000-02-15 | $10.88 | $14.14 | 26,779 | — | — |
| 2000-02-14 | $10.21 | $13.27 | 140,336 | — | — |
| 2000-02-11 | $10.27 | $13.35 | 50,799 | — | — |
| 2000-02-10 | $10.15 | $13.19 | 124,800 | — | — |
| 2000-02-09 | $10.03 | $13.03 | 3,986 | — | — |
| 2000-02-08 | $10.15 | $13.19 | 613 | — | — |
| 2000-02-07 | $10.03 | $13.03 | 2,453 | — | — |
| 2000-02-04 | $10.03 | $13.03 | 1,227 | — | — |
| 2000-02-03 | $10.03 | $13.03 | 30,970 | — | — |
| 2000-02-02 | $10.03 | $13.03 | 12,470 | — | — |
| 2000-02-01 | $10.27 | $13.35 | 409 | — | — |
| 2000-01-31 | $10.27 | $13.35 | 0 | — | — |
| 2000-01-28 | $10.27 | $13.35 | 1,738 | — | — |
| 2000-01-27 | $10.27 | $13.35 | 0 | — | — |
| 2000-01-26 | $10.27 | $13.35 | 3,986 | — | — |
| 2000-01-25 | $10.03 | $13.03 | 1,022 | — | — |
| 2000-01-24 | $10.52 | $13.23 | 204 | — | — |
| 2000-01-21 | $10.52 | $13.23 | 2,044 | — | — |
| 2000-01-20 | $10.52 | $13.23 | 0 | — | — |
| 2000-01-19 | $10.52 | $13.23 | 2,044 | — | — |
| 2000-01-18 | $10.64 | $13.39 | 4,088 | — | — |
| 2000-01-14 | $10.40 | $13.08 | 6,950 | — | — |
| 2000-01-13 | $10.76 | $13.54 | 1,533 | — | — |
| 2000-01-12 | $10.40 | $13.08 | 1,533 | — | — |
| 2000-01-11 | $10.15 | $12.77 | 4,702 | — | — |
| 2000-01-10 | $10.52 | $13.23 | 2,760 | — | — |
| 2000-01-07 | $10.52 | $13.23 | 511 | — | — |
| 2000-01-06 | $10.52 | $13.23 | 204 | — | — |
| 2000-01-05 | $10.52 | $13.23 | 4,088 | — | — |
| 2000-01-04 | $10.46 | $13.16 | 0 | — | — |
| 2000-01-03 | $10.46 | $13.16 | 1,022 | — | — |