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
- 1993-11-02 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 | $18.63 | $18.63 | 931,200 | — | — |
| 2000-12-28 | $18.97 | $18.97 | 1,102,000 | — | — |
| 2000-12-27 | $19.09 | $19.09 | 1,650,400 | — | — |
| 2000-12-26 | $18.97 | $18.97 | 1,727,600 | — | — |
| 2000-12-22 | $17.55 | $17.55 | 1,129,400 | — | — |
| 2000-12-21 | $17.59 | $17.59 | 2,015,200 | — | — |
| 2000-12-20 | $17.53 | $17.53 | 1,497,000 | — | — |
| 2000-12-19 | $17.94 | $17.94 | 2,603,200 | — | — |
| 2000-12-18 | $15.69 | $15.69 | 1,720,600 | — | — |
| 2000-12-15 | $15.44 | $15.44 | 778,800 | — | — |
| 2000-12-14 | $15.16 | $15.16 | 1,016,800 | — | — |
| 2000-12-13 | $16.31 | $16.31 | 2,125,800 | — | — |
| 2000-12-12 | $15.06 | $15.06 | 1,068,000 | — | — |
| 2000-12-11 | $14.50 | $14.50 | 1,823,200 | — | — |
| 2000-12-08 | $14.00 | $14.00 | 1,220,000 | — | — |
| 2000-12-07 | $13.41 | $13.41 | 673,400 | — | — |
| 2000-12-06 | $12.97 | $12.97 | 886,200 | — | — |
| 2000-12-05 | $12.66 | $12.66 | 1,279,000 | — | — |
| 2000-12-04 | $12.75 | $12.75 | 1,686,200 | — | — |
| 2000-12-01 | $11.53 | $11.53 | 2,011,400 | — | — |
| 2000-11-30 | $11.66 | $11.66 | 2,502,200 | — | — |
| 2000-11-29 | $13.00 | $13.00 | 2,144,200 | — | — |
| 2000-11-28 | $13.75 | $13.75 | 881,000 | — | — |
| 2000-11-27 | $14.28 | $14.28 | 367,000 | — | — |
| 2000-11-24 | $14.75 | $14.75 | 580,000 | — | — |
| 2000-11-22 | $14.09 | $14.09 | 856,400 | — | — |
| 2000-11-21 | $14.84 | $14.84 | 491,800 | — | — |
| 2000-11-20 | $14.34 | $14.34 | 222,200 | — | — |
| 2000-11-17 | $14.91 | $14.91 | 246,000 | — | — |
| 2000-11-16 | $15.38 | $15.38 | 1,630,400 | — | — |
| 2000-11-15 | $15.09 | $15.09 | 702,400 | — | — |
| 2000-11-14 | $14.38 | $14.38 | 944,200 | — | — |
| 2000-11-13 | $13.41 | $13.41 | 490,200 | — | — |
| 2000-11-10 | $14.06 | $14.06 | 230,400 | — | — |
| 2000-11-09 | $14.50 | $14.50 | 715,000 | — | — |
| 2000-11-08 | $14.94 | $14.94 | 300,000 | — | — |
| 2000-11-07 | $15.00 | $15.00 | 390,800 | — | — |
| 2000-11-06 | $14.31 | $14.31 | 797,000 | — | — |
| 2000-11-03 | $14.66 | $14.66 | 301,600 | — | — |
| 2000-11-02 | $14.50 | $14.50 | 736,000 | — | — |
| 2000-11-01 | $14.91 | $14.91 | 700,400 | — | — |
| 2000-10-31 | $14.06 | $14.06 | 1,425,400 | — | — |
| 2000-10-30 | $13.81 | $13.81 | 1,694,600 | — | — |
| 2000-10-27 | $14.06 | $14.06 | 1,084,200 | — | — |
| 2000-10-26 | $14.75 | $14.75 | 1,132,800 | — | — |
| 2000-10-25 | $14.66 | $14.66 | 1,938,800 | — | — |
| 2000-10-24 | $15.72 | $15.72 | 622,200 | — | — |
| 2000-10-23 | $16.53 | $16.53 | 1,153,800 | — | — |
| 2000-10-20 | $17.25 | $17.25 | 858,800 | — | — |
| 2000-10-19 | $16.19 | $16.19 | 878,400 | — | — |
| 2000-10-18 | $15.78 | $15.78 | 890,600 | — | — |
| 2000-10-17 | $15.75 | $15.75 | 964,400 | — | — |
| 2000-10-16 | $15.03 | $15.03 | 630,400 | — | — |
| 2000-10-13 | $16.38 | $16.38 | 549,800 | — | — |
| 2000-10-12 | $16.19 | $16.19 | 1,481,000 | — | — |
| 2000-10-11 | $16.50 | $16.50 | 1,215,400 | — | — |
| 2000-10-10 | $16.50 | $16.50 | 1,197,400 | — | — |
| 2000-10-09 | $14.97 | $14.97 | 638,000 | — | — |
| 2000-10-06 | $15.19 | $15.19 | 580,400 | — | — |
| 2000-10-05 | $15.84 | $15.84 | 1,348,000 | — | — |
| 2000-10-04 | $15.97 | $15.97 | 1,096,800 | — | — |
| 2000-10-03 | $17.22 | $17.22 | 687,000 | — | — |
| 2000-10-02 | $17.44 | $17.44 | 654,000 | — | — |
| 2000-09-29 | $17.19 | $17.19 | 670,400 | — | — |
| 2000-09-28 | $17.03 | $17.03 | 820,800 | — | — |
| 2000-09-27 | $17.13 | $17.13 | 864,200 | — | — |
| 2000-09-26 | $16.50 | $16.50 | 501,600 | — | — |
| 2000-09-25 | $15.94 | $15.94 | 1,004,800 | — | — |
| 2000-09-22 | $16.19 | $16.19 | 1,286,800 | — | — |
| 2000-09-21 | $15.38 | $15.38 | 965,000 | — | — |
| 2000-09-20 | $16.69 | $16.69 | 1,841,000 | — | — |
| 2000-09-19 | $16.50 | $16.50 | 2,124,200 | — | — |
| 2000-09-18 | $16.31 | $16.31 | 1,106,400 | — | — |
| 2000-09-15 | $16.91 | $16.91 | 585,000 | — | — |
| 2000-09-14 | $17.09 | $17.09 | 952,800 | — | — |
| 2000-09-13 | $16.69 | $16.69 | 1,894,200 | — | — |
| 2000-09-12 | $17.28 | $17.28 | 3,556,800 | — | — |
| 2000-09-11 | $17.97 | $17.97 | 2,180,200 | — | — |
| 2000-09-08 | $16.31 | $16.31 | 1,172,200 | — | — |
| 2000-09-07 | $17.25 | $17.25 | 1,801,000 | — | — |
| 2000-09-06 | $16.81 | $16.81 | 985,000 | — | — |
| 2000-09-05 | $15.63 | $15.63 | 743,800 | — | — |
| 2000-09-01 | $16.00 | $16.00 | 360,200 | — | — |
| 2000-08-31 | $15.69 | $15.69 | 452,400 | — | — |
| 2000-08-30 | $15.34 | $15.34 | 539,200 | — | — |
| 2000-08-29 | $15.69 | $15.69 | 1,195,000 | — | — |
| 2000-08-28 | $15.91 | $15.91 | 848,200 | — | — |
| 2000-08-25 | $15.59 | $15.59 | 451,000 | — | — |
| 2000-08-24 | $16.03 | $16.03 | 602,600 | — | — |
| 2000-08-23 | $16.34 | $16.34 | 1,428,200 | — | — |
| 2000-08-22 | $15.50 | $15.50 | 763,000 | — | — |
| 2000-08-21 | $15.34 | $15.34 | 889,200 | — | — |
| 2000-08-18 | $15.44 | $15.44 | 1,904,000 | — | — |
| 2000-08-17 | $15.22 | $15.22 | 2,802,200 | — | — |
| 2000-08-16 | $14.66 | $14.66 | 1,108,600 | — | — |
| 2000-08-15 | $14.31 | $14.31 | 1,210,200 | — | — |
| 2000-08-14 | $14.13 | $14.13 | 675,600 | — | — |
| 2000-08-11 | $13.38 | $13.38 | 369,000 | — | — |
| 2000-08-10 | $13.19 | $13.19 | 502,400 | — | — |
| 2000-08-09 | $13.63 | $13.62 | 1,083,000 | — | — |
| 2000-08-08 | $13.13 | $13.13 | 638,200 | — | — |
| 2000-08-07 | $13.78 | $13.78 | 588,800 | — | — |
| 2000-08-04 | $13.50 | $13.50 | 536,400 | — | — |
| 2000-08-03 | $13.28 | $13.28 | 856,000 | — | — |
| 2000-08-02 | $13.34 | $13.34 | 928,600 | — | — |
| 2000-08-01 | $12.81 | $12.81 | 603,600 | — | — |
| 2000-07-31 | $12.47 | $12.47 | 665,200 | — | — |
| 2000-07-28 | $12.38 | $12.38 | 753,400 | — | — |
| 2000-07-27 | $12.44 | $12.44 | 992,400 | — | — |
| 2000-07-26 | $11.91 | $11.91 | 1,023,600 | — | — |
| 2000-07-25 | $11.06 | $11.06 | 950,600 | — | — |
| 2000-07-24 | $11.28 | $11.28 | 1,038,200 | — | — |
| 2000-07-21 | $12.31 | $12.31 | 591,600 | — | — |
| 2000-07-20 | $13.19 | $13.19 | 957,200 | — | — |
| 2000-07-19 | $13.47 | $13.47 | 187,000 | — | — |
| 2000-07-18 | $13.56 | $13.56 | 461,400 | — | — |
| 2000-07-17 | $13.50 | $13.50 | 389,400 | — | — |
| 2000-07-14 | $13.91 | $13.91 | 1,642,800 | — | — |
| 2000-07-13 | $14.09 | $14.09 | 504,400 | — | — |
| 2000-07-12 | $14.00 | $14.00 | 679,600 | — | — |
| 2000-07-11 | $14.19 | $14.19 | 869,200 | — | — |
| 2000-07-10 | $13.69 | $13.69 | 1,074,800 | — | — |
| 2000-07-07 | $13.81 | $13.81 | 685,000 | — | — |
| 2000-07-06 | $13.31 | $13.31 | 822,400 | — | — |
| 2000-07-05 | $13.06 | $13.06 | 806,000 | — | — |
| 2000-07-03 | $14.00 | $14.00 | 151,600 | — | — |
| 2000-06-30 | $14.25 | $14.25 | 2,152,200 | — | — |
| 2000-06-29 | $13.97 | $13.97 | 1,644,200 | — | — |
| 2000-06-28 | $12.75 | $12.75 | 576,000 | — | — |
| 2000-06-27 | $12.75 | $12.75 | 383,600 | — | — |
| 2000-06-26 | $12.63 | $12.63 | 1,305,200 | — | — |
| 2000-06-23 | $12.38 | $12.38 | 1,010,200 | — | — |
| 2000-06-22 | $12.19 | $12.19 | 1,039,600 | — | — |
| 2000-06-21 | $12.59 | $12.59 | 2,149,400 | — | — |
| 2000-06-20 | $11.81 | $11.81 | 1,847,200 | — | — |
| 2000-06-19 | $11.78 | $11.78 | 554,400 | — | — |
| 2000-06-16 | $11.88 | $11.88 | 832,600 | — | — |
| 2000-06-15 | $11.44 | $11.44 | 685,800 | — | — |
| 2000-06-14 | $11.19 | $11.19 | 1,383,200 | — | — |
| 2000-06-13 | $11.78 | $11.78 | 1,155,000 | — | — |
| 2000-06-12 | $11.53 | $11.53 | 1,729,800 | — | — |
| 2000-06-09 | $12.19 | $12.19 | 2,236,600 | — | — |
| 2000-06-08 | $11.47 | $11.47 | 1,675,800 | — | — |
| 2000-06-07 | $11.25 | $11.25 | 1,814,200 | — | — |
| 2000-06-06 | $11.09 | $11.09 | 2,065,600 | — | — |
| 2000-06-05 | $9.94 | $9.94 | 2,051,000 | — | — |
| 2000-06-02 | $11.38 | $11.38 | 776,200 | — | — |
| 2000-06-01 | $11.91 | $11.91 | 659,400 | — | — |
| 2000-05-31 | $12.06 | $12.06 | 2,012,000 | — | — |
| 2000-05-30 | $11.97 | $11.97 | 837,400 | — | — |
| 2000-05-26 | $12.00 | $12.00 | 618,400 | — | — |
| 2000-05-25 | $11.84 | $11.84 | 507,400 | — | — |
| 2000-05-24 | $12.53 | $12.53 | 752,400 | — | — |
| 2000-05-23 | $12.38 | $12.38 | 650,800 | — | — |
| 2000-05-22 | $12.88 | $12.88 | 621,800 | — | — |
| 2000-05-19 | $13.25 | $13.25 | 312,200 | — | — |
| 2000-05-18 | $13.53 | $13.53 | 552,400 | — | — |
| 2000-05-17 | $14.25 | $14.25 | 583,800 | — | — |
| 2000-05-16 | $14.25 | $14.25 | 923,400 | — | — |
| 2000-05-15 | $14.88 | $14.88 | 657,400 | — | — |
| 2000-05-12 | $14.56 | $14.56 | 753,800 | — | — |
| 2000-05-11 | $14.91 | $14.91 | 846,800 | — | — |
| 2000-05-10 | $14.69 | $14.69 | 954,800 | — | — |
| 2000-05-09 | $14.63 | $14.63 | 1,035,800 | — | — |
| 2000-05-08 | $14.00 | $14.00 | 893,000 | — | — |
| 2000-05-05 | $13.88 | $13.87 | 441,600 | — | — |
| 2000-05-04 | $13.75 | $13.75 | 649,000 | — | — |
| 2000-05-03 | $13.50 | $13.50 | 664,800 | — | — |
| 2000-05-02 | $13.63 | $13.62 | 584,600 | — | — |
| 2000-05-01 | $13.63 | $13.62 | 885,400 | — | — |
| 2000-04-28 | $14.13 | $14.13 | 1,898,800 | — | — |
| 2000-04-27 | $14.19 | $14.19 | 1,000,800 | — | — |
| 2000-04-26 | $13.28 | $13.28 | 1,331,200 | — | — |
| 2000-04-25 | $13.31 | $13.31 | 928,400 | — | — |
| 2000-04-24 | $14.25 | $14.25 | 937,600 | — | — |
| 2000-04-20 | $13.69 | $13.69 | 501,000 | — | — |
| 2000-04-19 | $12.69 | $12.69 | 1,356,400 | — | — |
| 2000-04-18 | $12.53 | $12.53 | 1,282,000 | — | — |
| 2000-04-17 | $11.13 | $11.13 | 1,318,200 | — | — |
| 2000-04-14 | $12.03 | $12.03 | 878,000 | — | — |
| 2000-04-13 | $13.41 | $13.41 | 381,000 | — | — |
| 2000-04-12 | $14.00 | $14.00 | 1,785,400 | — | — |
| 2000-04-11 | $13.94 | $13.94 | 1,983,000 | — | — |
| 2000-04-10 | $12.41 | $12.41 | 923,400 | — | — |
| 2000-04-07 | $13.59 | $13.59 | 1,686,800 | — | — |
| 2000-04-06 | $14.50 | $14.50 | 2,110,200 | — | — |
| 2000-04-05 | $13.66 | $13.66 | 1,162,400 | — | — |
| 2000-04-04 | $14.66 | $14.66 | 1,592,200 | — | — |
| 2000-04-03 | $15.91 | $15.91 | 913,400 | — | — |
| 2000-03-31 | $15.88 | $15.88 | 1,192,200 | — | — |
| 2000-03-30 | $15.47 | $15.47 | 3,053,800 | — | — |
| 2000-03-29 | $14.78 | $14.78 | 1,684,600 | — | — |
| 2000-03-28 | $13.56 | $13.56 | 978,800 | — | — |
| 2000-03-27 | $14.25 | $14.25 | 696,000 | — | — |
| 2000-03-24 | $14.59 | $14.59 | 409,200 | — | — |
| 2000-03-23 | $14.91 | $14.91 | 1,781,400 | — | — |
| 2000-03-22 | $14.81 | $14.81 | 1,785,600 | — | — |
| 2000-03-21 | $13.88 | $13.87 | 1,638,400 | — | — |
| 2000-03-20 | $12.63 | $12.63 | 1,231,600 | — | — |
| 2000-03-17 | $13.00 | $13.00 | 918,000 | — | — |
| 2000-03-16 | $13.38 | $13.38 | 1,765,200 | — | — |
| 2000-03-15 | $11.66 | $11.66 | 423,600 | — | — |
| 2000-03-14 | $12.59 | $12.59 | 1,124,800 | — | — |
| 2000-03-13 | $12.91 | $12.91 | 730,800 | — | — |
| 2000-03-10 | $13.00 | $13.00 | 1,228,400 | — | — |
| 2000-03-09 | $12.56 | $12.56 | 1,699,000 | — | — |
| 2000-03-08 | $12.50 | $12.50 | 2,853,400 | — | — |
| 2000-03-07 | $13.81 | $13.81 | 2,044,000 | — | — |
| 2000-03-06 | $13.19 | $13.19 | 1,549,200 | — | — |
| 2000-03-03 | $13.00 | $13.00 | 3,016,400 | — | — |
| 2000-03-02 | $13.16 | $13.16 | 3,509,000 | — | — |
| 2000-03-01 | $11.97 | $11.97 | 1,739,800 | — | — |
| 2000-02-29 | $11.41 | $11.41 | 2,182,400 | — | — |
| 2000-02-28 | $10.00 | $10.00 | 1,544,000 | — | — |
| 2000-02-25 | $9.59 | $9.59 | 2,578,200 | — | — |
| 2000-02-24 | $9.00 | $9.00 | 2,278,600 | — | — |
| 2000-02-23 | $8.75 | $8.75 | 677,000 | — | — |
| 2000-02-22 | $8.50 | $8.50 | 478,600 | — | — |
| 2000-02-18 | $8.59 | $8.59 | 907,600 | — | — |
| 2000-02-17 | $9.03 | $9.03 | 1,370,800 | — | — |
| 2000-02-16 | $9.00 | $9.00 | 742,000 | — | — |
| 2000-02-15 | $8.97 | $8.97 | 776,600 | — | — |
| 2000-02-14 | $8.88 | $8.87 | 930,400 | — | — |
| 2000-02-11 | $8.56 | $8.56 | 583,400 | — | — |
| 2000-02-10 | $8.69 | $8.69 | 728,600 | — | — |
| 2000-02-09 | $8.59 | $8.59 | 1,528,200 | — | — |
| 2000-02-08 | $8.72 | $8.72 | 757,800 | — | — |
| 2000-02-07 | $9.03 | $9.03 | 871,200 | — | — |
| 2000-02-04 | $8.84 | $8.84 | 505,200 | — | — |
| 2000-02-03 | $8.81 | $8.81 | 796,400 | — | — |
| 2000-02-02 | $8.88 | $8.87 | 1,728,200 | — | — |
| 2000-02-01 | $8.63 | $8.62 | 329,600 | — | — |
| 2000-01-31 | $8.31 | $8.31 | 563,000 | — | — |
| 2000-01-28 | $8.19 | $8.19 | 878,000 | — | — |
| 2000-01-27 | $8.28 | $8.28 | 960,200 | — | — |
| 2000-01-26 | $8.06 | $8.06 | 1,013,200 | — | — |
| 2000-01-25 | $8.50 | $8.50 | 1,755,000 | — | — |
| 2000-01-24 | $8.81 | $8.81 | 984,600 | — | — |
| 2000-01-21 | $9.25 | $9.25 | 2,422,400 | — | — |
| 2000-01-20 | $8.47 | $8.47 | 2,764,600 | — | — |
| 2000-01-19 | $8.09 | $8.09 | 1,805,200 | — | — |
| 2000-01-18 | $7.75 | $7.75 | 802,600 | — | — |
| 2000-01-14 | $7.44 | $7.44 | 1,144,800 | — | — |
| 2000-01-13 | $7.41 | $7.41 | 829,000 | — | — |
| 2000-01-12 | $6.91 | $6.91 | 865,000 | — | — |
| 2000-01-11 | $6.97 | $6.97 | 617,200 | — | — |
| 2000-01-10 | $6.91 | $6.91 | 724,000 | — | — |
| 2000-01-07 | $7.06 | $7.06 | 1,701,600 | — | — |
| 2000-01-06 | $6.84 | $6.84 | 1,365,600 | — | — |
| 2000-01-05 | $6.38 | $6.38 | 691,000 | — | — |
| 2000-01-04 | $6.19 | $6.19 | 886,200 | — | — |
| 2000-01-03 | $6.25 | $6.25 | 404,000 | — | — |