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
- 1999-08-12 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 | $10.00 | $10.00 | 176,300 | — | — |
| 2000-12-28 | $11.00 | $11.00 | 263,500 | — | — |
| 2000-12-27 | $12.13 | $12.13 | 57,800 | — | — |
| 2000-12-26 | $12.69 | $12.69 | 36,900 | — | — |
| 2000-12-22 | $13.00 | $13.00 | 149,700 | — | — |
| 2000-12-21 | $14.38 | $14.38 | 120,200 | — | — |
| 2000-12-20 | $15.06 | $15.06 | 103,300 | — | — |
| 2000-12-19 | $17.50 | $17.50 | 44,700 | — | — |
| 2000-12-18 | $18.06 | $18.06 | 54,500 | — | — |
| 2000-12-15 | $18.31 | $18.31 | 60,600 | — | — |
| 2000-12-14 | $18.75 | $18.75 | 19,900 | — | — |
| 2000-12-13 | $19.25 | $19.25 | 29,600 | — | — |
| 2000-12-12 | $19.63 | $19.63 | 64,600 | — | — |
| 2000-12-11 | $18.63 | $18.63 | 139,600 | — | — |
| 2000-12-08 | $19.50 | $19.50 | 260,200 | — | — |
| 2000-12-07 | $19.06 | $19.06 | 68,300 | — | — |
| 2000-12-06 | $19.25 | $19.25 | 205,500 | — | — |
| 2000-12-05 | $18.50 | $18.50 | 106,800 | — | — |
| 2000-12-04 | $17.06 | $17.06 | 99,300 | — | — |
| 2000-12-01 | $16.75 | $16.75 | 49,300 | — | — |
| 2000-11-30 | $16.56 | $16.56 | 161,800 | — | — |
| 2000-11-29 | $16.50 | $16.50 | 191,100 | — | — |
| 2000-11-28 | $15.63 | $15.63 | 44,300 | — | — |
| 2000-11-27 | $17.00 | $17.00 | 111,400 | — | — |
| 2000-11-24 | $17.06 | $17.06 | 17,600 | — | — |
| 2000-11-22 | $17.63 | $17.63 | 56,400 | — | — |
| 2000-11-21 | $18.75 | $18.75 | 130,700 | — | — |
| 2000-11-20 | $19.13 | $19.13 | 92,400 | — | — |
| 2000-11-17 | $19.25 | $19.25 | 56,300 | — | — |
| 2000-11-16 | $19.06 | $19.06 | 50,300 | — | — |
| 2000-11-15 | $19.50 | $19.50 | 57,100 | — | — |
| 2000-11-14 | $19.63 | $19.63 | 70,500 | — | — |
| 2000-11-13 | $19.00 | $19.00 | 93,200 | — | — |
| 2000-11-10 | $19.00 | $19.00 | 61,700 | — | — |
| 2000-11-09 | $19.00 | $19.00 | 75,700 | — | — |
| 2000-11-08 | $19.63 | $19.63 | 56,600 | — | — |
| 2000-11-07 | $19.25 | $19.25 | 61,400 | — | — |
| 2000-11-06 | $18.63 | $18.63 | 37,300 | — | — |
| 2000-11-03 | $18.75 | $18.75 | 106,000 | — | — |
| 2000-11-02 | $18.50 | $18.50 | 21,100 | — | — |
| 2000-11-01 | $18.56 | $18.56 | 28,600 | — | — |
| 2000-10-31 | $18.69 | $18.69 | 130,700 | — | — |
| 2000-10-30 | $17.50 | $17.50 | 52,800 | — | — |
| 2000-10-27 | $19.00 | $19.00 | 41,800 | — | — |
| 2000-10-26 | $18.69 | $18.69 | 43,600 | — | — |
| 2000-10-25 | $18.50 | $18.50 | 39,900 | — | — |
| 2000-10-24 | $19.00 | $19.00 | 139,700 | — | — |
| 2000-10-23 | $18.44 | $18.44 | 111,900 | — | — |
| 2000-10-20 | $19.75 | $19.75 | 265,500 | — | — |
| 2000-10-19 | $22.50 | $22.50 | 147,500 | — | — |
| 2000-10-18 | $23.69 | $23.69 | 149,000 | — | — |
| 2000-10-17 | $23.75 | $23.75 | 57,000 | — | — |
| 2000-10-16 | $24.00 | $24.00 | 131,300 | — | — |
| 2000-10-13 | $23.63 | $23.63 | 125,000 | — | — |
| 2000-10-12 | $22.44 | $22.44 | 150,100 | — | — |
| 2000-10-11 | $22.00 | $22.00 | 188,800 | — | — |
| 2000-10-10 | $22.00 | $22.00 | 66,200 | — | — |
| 2000-10-09 | $21.88 | $21.88 | 71,700 | — | — |
| 2000-10-06 | $22.50 | $22.50 | 254,000 | — | — |
| 2000-10-05 | $22.38 | $22.38 | 87,300 | — | — |
| 2000-10-04 | $23.13 | $23.13 | 111,300 | — | — |
| 2000-10-03 | $23.69 | $23.69 | 144,000 | — | — |
| 2000-10-02 | $24.38 | $24.38 | 232,900 | — | — |
| 2000-09-29 | $23.75 | $23.75 | 168,100 | — | — |
| 2000-09-28 | $22.88 | $22.88 | 128,600 | — | — |
| 2000-09-27 | $21.56 | $21.56 | 181,900 | — | — |
| 2000-09-26 | $22.50 | $22.50 | 180,300 | — | — |
| 2000-09-25 | $23.13 | $23.13 | 202,100 | — | — |
| 2000-09-22 | $21.25 | $21.25 | 151,800 | — | — |
| 2000-09-21 | $20.06 | $20.06 | 229,400 | — | — |
| 2000-09-20 | $19.63 | $19.63 | 222,200 | — | — |
| 2000-09-19 | $20.56 | $20.56 | 912,000 | — | — |
| 2000-09-18 | $16.44 | $16.44 | 94,300 | — | — |
| 2000-09-15 | $15.44 | $15.44 | 399,400 | — | — |
| 2000-09-14 | $15.44 | $15.44 | 66,500 | — | — |
| 2000-09-13 | $15.44 | $15.44 | 130,400 | — | — |
| 2000-09-12 | $15.69 | $15.69 | 68,800 | — | — |
| 2000-09-11 | $15.31 | $15.31 | 101,000 | — | — |
| 2000-09-08 | $15.25 | $15.25 | 364,300 | — | — |
| 2000-09-07 | $14.75 | $14.75 | 58,900 | — | — |
| 2000-09-06 | $14.63 | $14.63 | 50,900 | — | — |
| 2000-09-05 | $15.00 | $15.00 | 81,500 | — | — |
| 2000-09-01 | $14.63 | $14.63 | 51,500 | — | — |
| 2000-08-31 | $14.69 | $14.69 | 57,300 | — | — |
| 2000-08-30 | $15.00 | $15.00 | 91,500 | — | — |
| 2000-08-29 | $15.50 | $15.50 | 579,100 | — | — |
| 2000-08-28 | $14.50 | $14.50 | 33,300 | — | — |
| 2000-08-25 | $14.13 | $14.13 | 24,100 | — | — |
| 2000-08-24 | $14.19 | $14.19 | 22,300 | — | — |
| 2000-08-23 | $14.56 | $14.56 | 33,600 | — | — |
| 2000-08-22 | $14.81 | $14.81 | 77,100 | — | — |
| 2000-08-21 | $14.94 | $14.94 | 55,900 | — | — |
| 2000-08-18 | $14.63 | $14.63 | 89,200 | — | — |
| 2000-08-17 | $15.00 | $15.00 | 66,900 | — | — |
| 2000-08-16 | $14.94 | $14.94 | 109,700 | — | — |
| 2000-08-15 | $15.00 | $15.00 | 109,100 | — | — |
| 2000-08-14 | $14.19 | $14.19 | 33,000 | — | — |
| 2000-08-11 | $13.50 | $13.50 | 35,300 | — | — |
| 2000-08-10 | $13.88 | $13.88 | 18,000 | — | — |
| 2000-08-09 | $13.88 | $13.88 | 48,700 | — | — |
| 2000-08-08 | $13.75 | $13.75 | 45,000 | — | — |
| 2000-08-07 | $13.38 | $13.38 | 38,900 | — | — |
| 2000-08-04 | $13.50 | $13.50 | 32,100 | — | — |
| 2000-08-03 | $13.63 | $13.63 | 51,900 | — | — |
| 2000-08-02 | $13.13 | $13.13 | 92,300 | — | — |
| 2000-08-01 | $13.50 | $13.50 | 37,000 | — | — |
| 2000-07-31 | $14.25 | $14.25 | 41,900 | — | — |
| 2000-07-28 | $13.50 | $13.50 | 108,000 | — | — |
| 2000-07-27 | $14.50 | $14.50 | 42,900 | — | — |
| 2000-07-26 | $15.50 | $15.50 | 118,700 | — | — |
| 2000-07-25 | $15.50 | $15.50 | 126,400 | — | — |
| 2000-07-24 | $15.50 | $15.50 | 158,000 | — | — |
| 2000-07-21 | $15.50 | $15.50 | 78,500 | — | — |
| 2000-07-20 | $16.19 | $16.19 | 121,300 | — | — |
| 2000-07-19 | $16.75 | $16.75 | 189,900 | — | — |
| 2000-07-18 | $17.00 | $17.00 | 194,400 | — | — |
| 2000-07-17 | $16.69 | $16.69 | 142,600 | — | — |
| 2000-07-14 | $15.75 | $15.75 | 118,900 | — | — |
| 2000-07-13 | $15.50 | $15.50 | 98,100 | — | — |
| 2000-07-12 | $15.38 | $15.38 | 74,400 | — | — |
| 2000-07-11 | $15.06 | $15.06 | 44,000 | — | — |
| 2000-07-10 | $14.94 | $14.94 | 28,100 | — | — |
| 2000-07-07 | $14.88 | $14.88 | 73,600 | — | — |
| 2000-07-06 | $15.06 | $15.06 | 74,700 | — | — |
| 2000-07-05 | $14.50 | $14.50 | 39,900 | — | — |
| 2000-07-03 | $14.63 | $14.63 | 74,500 | — | — |
| 2000-06-30 | $12.88 | $12.88 | 515,200 | — | — |
| 2000-06-29 | $14.94 | $14.94 | 73,500 | — | — |
| 2000-06-28 | $15.00 | $15.00 | 110,200 | — | — |
| 2000-06-27 | $14.13 | $14.13 | 97,400 | — | — |
| 2000-06-26 | $14.56 | $14.56 | 182,200 | — | — |
| 2000-06-23 | $14.00 | $14.00 | 44,100 | — | — |
| 2000-06-22 | $14.19 | $14.19 | 56,500 | — | — |
| 2000-06-21 | $14.19 | $14.19 | 84,700 | — | — |
| 2000-06-20 | $14.88 | $14.88 | 40,400 | — | — |
| 2000-06-19 | $14.69 | $14.69 | 83,000 | — | — |
| 2000-06-16 | $14.38 | $14.38 | 60,600 | — | — |
| 2000-06-15 | $14.69 | $14.69 | 52,400 | — | — |
| 2000-06-14 | $14.94 | $14.94 | 87,400 | — | — |
| 2000-06-13 | $14.50 | $14.50 | 54,400 | — | — |
| 2000-06-12 | $14.75 | $14.75 | 78,800 | — | — |
| 2000-06-09 | $14.44 | $14.44 | 261,100 | — | — |
| 2000-06-08 | $15.50 | $15.50 | 81,500 | — | — |
| 2000-06-07 | $15.38 | $15.38 | 94,900 | — | — |
| 2000-06-06 | $14.38 | $14.38 | 123,500 | — | — |
| 2000-06-05 | $14.56 | $14.56 | 203,500 | — | — |
| 2000-06-02 | $13.50 | $13.50 | 180,200 | — | — |
| 2000-06-01 | $13.13 | $13.13 | 180,400 | — | — |
| 2000-05-31 | $11.88 | $11.88 | 249,000 | — | — |
| 2000-05-30 | $12.81 | $12.81 | 516,200 | — | — |
| 2000-05-26 | $10.81 | $10.81 | 366,900 | — | — |
| 2000-05-25 | $11.25 | $11.25 | 104,600 | — | — |
| 2000-05-24 | $11.00 | $11.00 | 93,400 | — | — |
| 2000-05-23 | $11.56 | $11.56 | 98,200 | — | — |
| 2000-05-22 | $12.63 | $12.63 | 174,800 | — | — |
| 2000-05-19 | $13.44 | $13.44 | 58,200 | — | — |
| 2000-05-18 | $13.94 | $13.94 | 42,700 | — | — |
| 2000-05-17 | $14.00 | $14.00 | 52,600 | — | — |
| 2000-05-16 | $14.38 | $14.38 | 56,900 | — | — |
| 2000-05-15 | $13.88 | $13.88 | 82,500 | — | — |
| 2000-05-12 | $14.25 | $14.25 | 208,000 | — | — |
| 2000-05-11 | $13.25 | $13.25 | 100,400 | — | — |
| 2000-05-10 | $13.75 | $13.75 | 105,600 | — | — |
| 2000-05-09 | $14.50 | $14.50 | 93,700 | — | — |
| 2000-05-08 | $15.06 | $15.06 | 58,900 | — | — |
| 2000-05-05 | $15.13 | $15.13 | 107,000 | — | — |
| 2000-05-04 | $15.50 | $15.50 | 63,000 | — | — |
| 2000-05-03 | $15.31 | $15.31 | 136,000 | — | — |
| 2000-05-02 | $16.81 | $16.81 | 147,800 | — | — |
| 2000-05-01 | $15.88 | $15.88 | 206,200 | — | — |
| 2000-04-28 | $15.00 | $15.00 | 353,300 | — | — |
| 2000-04-27 | $14.50 | $14.50 | 209,000 | — | — |
| 2000-04-26 | $13.63 | $13.63 | 77,100 | — | — |
| 2000-04-25 | $13.44 | $13.44 | 81,900 | — | — |
| 2000-04-24 | $12.50 | $12.50 | 95,600 | — | — |
| 2000-04-20 | $13.88 | $13.88 | 51,500 | — | — |
| 2000-04-19 | $14.25 | $14.25 | 67,800 | — | — |
| 2000-04-18 | $13.44 | $13.44 | 78,800 | — | — |
| 2000-04-17 | $11.25 | $11.25 | 146,800 | — | — |
| 2000-04-14 | $11.81 | $11.81 | 156,200 | — | — |
| 2000-04-13 | $14.50 | $14.50 | 79,500 | — | — |
| 2000-04-12 | $15.00 | $15.00 | 50,700 | — | — |
| 2000-04-11 | $16.13 | $16.13 | 52,600 | — | — |
| 2000-04-10 | $16.88 | $16.88 | 105,800 | — | — |
| 2000-04-07 | $17.00 | $17.00 | 83,700 | — | — |
| 2000-04-06 | $15.88 | $15.88 | 148,800 | — | — |
| 2000-04-05 | $15.19 | $15.19 | 106,700 | — | — |
| 2000-04-04 | $15.81 | $15.81 | 124,600 | — | — |
| 2000-04-03 | $16.50 | $16.50 | 91,900 | — | — |
| 2000-03-31 | $16.75 | $16.75 | 144,700 | — | — |
| 2000-03-30 | $17.50 | $17.50 | 104,800 | — | — |
| 2000-03-29 | $19.75 | $19.75 | 134,900 | — | — |
| 2000-03-28 | $20.13 | $20.13 | 168,800 | — | — |
| 2000-03-27 | $22.75 | $22.75 | 478,200 | — | — |
| 2000-03-24 | $20.94 | $20.94 | 732,600 | — | — |
| 2000-03-23 | $17.13 | $17.13 | 700,400 | — | — |
| 2000-03-22 | $14.88 | $14.88 | 162,400 | — | — |
| 2000-03-21 | $15.13 | $15.13 | 133,500 | — | — |
| 2000-03-20 | $16.00 | $16.00 | 110,400 | — | — |
| 2000-03-17 | $16.50 | $16.50 | 174,800 | — | — |
| 2000-03-16 | $17.50 | $17.50 | 173,000 | — | — |
| 2000-03-15 | $17.25 | $17.25 | 146,000 | — | — |
| 2000-03-14 | $17.13 | $17.13 | 133,300 | — | — |
| 2000-03-13 | $17.63 | $17.63 | 156,000 | — | — |
| 2000-03-10 | $17.88 | $17.88 | 152,000 | — | — |
| 2000-03-09 | $18.25 | $18.25 | 195,200 | — | — |
| 2000-03-08 | $19.50 | $19.50 | 97,900 | — | — |
| 2000-03-07 | $20.06 | $20.06 | 81,700 | — | — |
| 2000-03-06 | $19.50 | $19.50 | 162,500 | — | — |
| 2000-03-03 | $20.88 | $20.88 | 114,000 | — | — |
| 2000-03-02 | $21.25 | $21.25 | 221,400 | — | — |
| 2000-03-01 | $21.00 | $21.00 | 114,400 | — | — |
| 2000-02-29 | $20.56 | $20.56 | 223,200 | — | — |
| 2000-02-28 | $21.69 | $21.69 | 823,900 | — | — |
| 2000-02-25 | $22.44 | $22.44 | 307,500 | — | — |
| 2000-02-24 | $22.69 | $22.69 | 253,300 | — | — |
| 2000-02-23 | $24.00 | $24.00 | 185,500 | — | — |
| 2000-02-22 | $21.75 | $21.75 | 195,100 | — | — |
| 2000-02-18 | $23.38 | $23.38 | 78,100 | — | — |
| 2000-02-17 | $24.00 | $24.00 | 103,500 | — | — |
| 2000-02-16 | $25.13 | $25.13 | 76,000 | — | — |
| 2000-02-15 | $24.88 | $24.88 | 108,300 | — | — |
| 2000-02-14 | $25.00 | $25.00 | 97,400 | — | — |
| 2000-02-11 | $26.00 | $26.00 | 325,800 | — | — |
| 2000-02-10 | $25.50 | $25.50 | 264,600 | — | — |
| 2000-02-09 | $25.13 | $25.13 | 222,000 | — | — |
| 2000-02-08 | $24.88 | $24.88 | 363,500 | — | — |
| 2000-02-07 | $24.75 | $24.75 | 220,100 | — | — |
| 2000-02-04 | $26.50 | $26.50 | 64,400 | — | — |
| 2000-02-03 | $26.06 | $26.06 | 96,100 | — | — |
| 2000-02-02 | $27.06 | $27.06 | 56,300 | — | — |
| 2000-02-01 | $27.38 | $27.38 | 42,100 | — | — |
| 2000-01-31 | $27.00 | $27.00 | 82,300 | — | — |
| 2000-01-28 | $26.94 | $26.94 | 59,100 | — | — |
| 2000-01-27 | $27.44 | $27.44 | 51,000 | — | — |
| 2000-01-26 | $28.63 | $28.63 | 58,300 | — | — |
| 2000-01-25 | $28.94 | $28.94 | 85,000 | — | — |
| 2000-01-24 | $27.00 | $27.00 | 350,700 | — | — |
| 2000-01-21 | $29.75 | $29.75 | 276,500 | — | — |
| 2000-01-20 | $32.75 | $32.75 | 650,400 | — | — |
| 2000-01-19 | $31.13 | $31.13 | 757,200 | — | — |
| 2000-01-18 | $25.63 | $25.63 | 91,700 | — | — |
| 2000-01-14 | $25.00 | $25.00 | 130,600 | — | — |
| 2000-01-13 | $25.00 | $25.00 | 199,300 | — | — |
| 2000-01-12 | $25.75 | $25.75 | 201,700 | — | — |
| 2000-01-11 | $26.19 | $26.19 | 100,500 | — | — |
| 2000-01-10 | $26.00 | $26.00 | 62,800 | — | — |
| 2000-01-07 | $26.50 | $26.50 | 24,600 | — | — |
| 2000-01-06 | $27.50 | $27.50 | 31,000 | — | — |
| 2000-01-05 | $26.75 | $26.75 | 60,000 | — | — |
| 2000-01-04 | $26.63 | $26.63 | 127,100 | — | — |
| 2000-01-03 | $29.00 | $29.00 | 104,800 | — | — |