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
- 1990-06-28 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 | $18.02 | $26.09 | 70,000 | — | — |
| 2000-12-28 | $17.97 | $26.02 | 96,800 | — | — |
| 2000-12-27 | $18.03 | $26.11 | 26,400 | — | — |
| 2000-12-26 | $17.44 | $25.25 | 16,400 | — | — |
| 2000-12-22 | $17.69 | $25.61 | 109,600 | — | — |
| 2000-12-21 | $17.84 | $25.84 | 196,800 | — | — |
| 2000-12-20 | $17.36 | $25.14 | 118,400 | — | — |
| 2000-12-19 | $17.34 | $25.12 | 103,600 | — | — |
| 2000-12-18 | $16.95 | $24.55 | 46,000 | — | — |
| 2000-12-15 | $16.50 | $23.89 | 30,400 | — | — |
| 2000-12-14 | $16.55 | $23.96 | 37,600 | — | — |
| 2000-12-13 | $16.92 | $24.50 | 103,200 | — | — |
| 2000-12-12 | $17.00 | $24.62 | 53,200 | — | — |
| 2000-12-11 | $17.27 | $25.00 | 45,200 | — | — |
| 2000-12-08 | $17.16 | $24.84 | 182,000 | — | — |
| 2000-12-07 | $16.73 | $24.23 | 30,400 | — | — |
| 2000-12-06 | $17.00 | $24.62 | 39,200 | — | — |
| 2000-12-05 | $16.66 | $24.12 | 62,000 | — | — |
| 2000-12-04 | $16.03 | $23.22 | 60,000 | — | — |
| 2000-12-01 | $15.56 | $22.54 | 31,600 | — | — |
| 2000-11-30 | $15.34 | $22.22 | 48,000 | — | — |
| 2000-11-29 | $15.30 | $22.15 | 25,200 | — | — |
| 2000-11-28 | $15.38 | $22.26 | 54,800 | — | — |
| 2000-11-27 | $15.38 | $22.26 | 49,200 | — | — |
| 2000-11-24 | $14.95 | $21.65 | 28,800 | — | — |
| 2000-11-22 | $14.69 | $21.27 | 38,000 | — | — |
| 2000-11-21 | $15.22 | $22.04 | 45,600 | — | — |
| 2000-11-20 | $14.88 | $21.54 | 92,400 | — | — |
| 2000-11-17 | $15.11 | $21.88 | 68,000 | — | — |
| 2000-11-16 | $14.91 | $21.59 | 114,400 | — | — |
| 2000-11-15 | $15.39 | $22.29 | 46,400 | — | — |
| 2000-11-14 | $15.48 | $22.42 | 109,600 | — | — |
| 2000-11-13 | $15.89 | $23.01 | 19,200 | — | — |
| 2000-11-10 | $16.13 | $23.35 | 105,200 | — | — |
| 2000-11-09 | $16.02 | $23.19 | 54,000 | — | — |
| 2000-11-08 | $15.91 | $23.03 | 53,600 | — | — |
| 2000-11-07 | $16.25 | $23.53 | 25,200 | — | — |
| 2000-11-06 | $16.50 | $23.89 | 56,000 | — | — |
| 2000-11-03 | $16.22 | $23.49 | 184,400 | — | — |
| 2000-11-02 | $15.75 | $22.81 | 80,800 | — | — |
| 2000-11-01 | $16.22 | $23.49 | 84,400 | — | — |
| 2000-10-31 | $16.28 | $23.58 | 144,800 | — | — |
| 2000-10-30 | $15.78 | $22.85 | 96,400 | — | — |
| 2000-10-27 | $14.98 | $21.70 | 21,200 | — | — |
| 2000-10-26 | $14.86 | $21.52 | 65,200 | — | — |
| 2000-10-25 | $14.50 | $21.00 | 48,400 | — | — |
| 2000-10-24 | $15.00 | $21.72 | 22,400 | — | — |
| 2000-10-23 | $14.77 | $21.38 | 30,800 | — | — |
| 2000-10-20 | $14.50 | $21.00 | 25,600 | — | — |
| 2000-10-19 | $14.19 | $20.55 | 32,000 | — | — |
| 2000-10-18 | $13.97 | $20.23 | 41,200 | — | — |
| 2000-10-17 | $14.25 | $20.64 | 77,600 | — | — |
| 2000-10-16 | $14.06 | $20.36 | 96,000 | — | — |
| 2000-10-13 | $14.20 | $20.57 | 52,800 | — | — |
| 2000-10-12 | $14.34 | $20.77 | 98,400 | — | — |
| 2000-10-11 | $14.75 | $21.36 | 44,400 | — | — |
| 2000-10-10 | $14.47 | $20.95 | 27,200 | — | — |
| 2000-10-09 | $14.80 | $21.43 | 22,000 | — | — |
| 2000-10-06 | $14.72 | $21.31 | 94,400 | — | — |
| 2000-10-05 | $14.91 | $21.59 | 56,800 | — | — |
| 2000-10-04 | $15.36 | $22.24 | 68,000 | — | — |
| 2000-10-03 | $14.98 | $21.70 | 70,400 | — | — |
| 2000-10-02 | $14.89 | $21.56 | 144,400 | — | — |
| 2000-09-29 | $14.88 | $21.54 | 157,600 | — | — |
| 2000-09-28 | $15.11 | $21.88 | 209,200 | — | — |
| 2000-09-27 | $15.16 | $21.95 | 64,800 | — | — |
| 2000-09-26 | $15.22 | $22.04 | 36,400 | — | — |
| 2000-09-25 | $15.45 | $22.38 | 87,200 | — | — |
| 2000-09-22 | $15.41 | $22.31 | 49,600 | — | — |
| 2000-09-21 | $15.05 | $21.79 | 179,200 | — | — |
| 2000-09-20 | $15.25 | $22.08 | 168,800 | — | — |
| 2000-09-19 | $16.19 | $23.44 | 68,000 | — | — |
| 2000-09-18 | $16.30 | $23.60 | 66,400 | — | — |
| 2000-09-15 | $16.48 | $23.87 | 28,800 | — | — |
| 2000-09-14 | $16.41 | $23.76 | 70,400 | — | — |
| 2000-09-13 | $16.59 | $24.03 | 124,400 | — | — |
| 2000-09-12 | $16.81 | $24.35 | 146,400 | — | — |
| 2000-09-11 | $16.72 | $24.21 | 84,800 | — | — |
| 2000-09-08 | $17.03 | $24.66 | 58,000 | — | — |
| 2000-09-07 | $16.88 | $24.44 | 188,800 | — | — |
| 2000-09-06 | $17.06 | $24.71 | 616,800 | — | — |
| 2000-09-05 | $17.31 | $25.07 | 280,800 | — | — |
| 2000-09-01 | $17.27 | $25.00 | 79,600 | — | — |
| 2000-08-31 | $16.63 | $24.07 | 345,600 | — | — |
| 2000-08-30 | $16.83 | $24.37 | 84,400 | — | — |
| 2000-08-29 | $17.19 | $24.89 | 234,800 | — | — |
| 2000-08-28 | $18.17 | $26.31 | 46,400 | — | — |
| 2000-08-25 | $18.36 | $26.59 | 70,800 | — | — |
| 2000-08-24 | $18.28 | $26.47 | 432,400 | — | — |
| 2000-08-23 | $17.91 | $25.93 | 315,600 | — | — |
| 2000-08-22 | $17.50 | $25.34 | 178,000 | — | — |
| 2000-08-21 | $17.42 | $25.23 | 42,000 | — | — |
| 2000-08-18 | $17.38 | $25.16 | 41,200 | — | — |
| 2000-08-17 | $17.53 | $25.39 | 52,000 | — | — |
| 2000-08-16 | $17.44 | $25.25 | 72,000 | — | — |
| 2000-08-15 | $17.44 | $24.95 | 169,600 | — | — |
| 2000-08-14 | $17.27 | $24.70 | 64,000 | — | — |
| 2000-08-11 | $17.19 | $24.59 | 41,200 | — | — |
| 2000-08-10 | $16.69 | $23.87 | 137,200 | — | — |
| 2000-08-09 | $16.88 | $24.14 | 174,400 | — | — |
| 2000-08-08 | $16.89 | $24.16 | 68,000 | — | — |
| 2000-08-07 | $16.88 | $24.14 | 142,000 | — | — |
| 2000-08-04 | $16.31 | $23.34 | 184,400 | — | — |
| 2000-08-03 | $15.94 | $22.80 | 192,400 | — | — |
| 2000-08-02 | $16.39 | $23.45 | 68,400 | — | — |
| 2000-08-01 | $16.42 | $23.49 | 70,000 | — | — |
| 2000-07-31 | $16.50 | $23.60 | 93,600 | — | — |
| 2000-07-28 | $16.50 | $23.60 | 17,200 | — | — |
| 2000-07-27 | $16.45 | $23.54 | 45,600 | — | — |
| 2000-07-26 | $16.13 | $23.07 | 61,600 | — | — |
| 2000-07-25 | $16.13 | $23.07 | 87,600 | — | — |
| 2000-07-24 | $16.45 | $23.54 | 40,800 | — | — |
| 2000-07-21 | $16.22 | $23.20 | 147,600 | — | — |
| 2000-07-20 | $16.53 | $23.65 | 29,600 | — | — |
| 2000-07-19 | $16.33 | $23.36 | 34,000 | — | — |
| 2000-07-18 | $16.50 | $23.60 | 115,600 | — | — |
| 2000-07-17 | $17.25 | $24.68 | 36,800 | — | — |
| 2000-07-14 | $17.22 | $24.63 | 80,800 | — | — |
| 2000-07-13 | $17.13 | $24.50 | 27,200 | — | — |
| 2000-07-12 | $16.88 | $24.14 | 384,400 | — | — |
| 2000-07-11 | $16.81 | $24.05 | 346,000 | — | — |
| 2000-07-10 | $16.75 | $23.96 | 14,400 | — | — |
| 2000-07-07 | $16.39 | $23.45 | 84,800 | — | — |
| 2000-07-06 | $16.48 | $23.58 | 57,600 | — | — |
| 2000-07-05 | $15.97 | $22.84 | 28,400 | — | — |
| 2000-07-03 | $16.72 | $23.92 | 12,800 | — | — |
| 2000-06-30 | $16.31 | $23.34 | 43,600 | — | — |
| 2000-06-29 | $16.63 | $23.78 | 222,400 | — | — |
| 2000-06-28 | $16.19 | $23.16 | 96,800 | — | — |
| 2000-06-27 | $16.00 | $22.89 | 51,200 | — | — |
| 2000-06-26 | $15.48 | $22.15 | 68,000 | — | — |
| 2000-06-23 | $15.53 | $22.22 | 73,600 | — | — |
| 2000-06-22 | $15.31 | $21.91 | 63,200 | — | — |
| 2000-06-21 | $15.23 | $21.79 | 68,800 | — | — |
| 2000-06-20 | $15.23 | $21.79 | 138,000 | — | — |
| 2000-06-19 | $15.66 | $22.40 | 121,200 | — | — |
| 2000-06-16 | $16.13 | $23.07 | 27,600 | — | — |
| 2000-06-15 | $15.88 | $22.71 | 56,800 | — | — |
| 2000-06-14 | $15.50 | $22.17 | 152,800 | — | — |
| 2000-06-13 | $15.98 | $22.87 | 133,200 | — | — |
| 2000-06-12 | $16.28 | $23.29 | 196,000 | — | — |
| 2000-06-09 | $16.53 | $23.65 | 137,600 | — | — |
| 2000-06-08 | $15.91 | $22.76 | 38,400 | — | — |
| 2000-06-07 | $15.91 | $22.76 | 111,200 | — | — |
| 2000-06-06 | $15.36 | $21.97 | 47,200 | — | — |
| 2000-06-05 | $15.47 | $22.13 | 104,000 | — | — |
| 2000-06-02 | $15.41 | $22.04 | 143,600 | — | — |
| 2000-06-01 | $15.31 | $21.91 | 91,200 | — | — |
| 2000-05-31 | $15.36 | $21.97 | 102,800 | — | — |
| 2000-05-30 | $14.72 | $21.06 | 45,600 | — | — |
| 2000-05-26 | $14.58 | $20.86 | 119,200 | — | — |
| 2000-05-25 | $15.00 | $21.46 | 235,600 | — | — |
| 2000-05-24 | $16.13 | $23.07 | 54,400 | — | — |
| 2000-05-23 | $16.50 | $23.60 | 107,600 | — | — |
| 2000-05-22 | $16.80 | $24.03 | 44,000 | — | — |
| 2000-05-19 | $16.88 | $24.14 | 13,200 | — | — |
| 2000-05-18 | $16.66 | $23.83 | 79,600 | — | — |
| 2000-05-17 | $16.38 | $23.43 | 52,800 | — | — |
| 2000-05-16 | $16.77 | $23.98 | 98,400 | — | — |
| 2000-05-15 | $16.78 | $24.01 | 73,200 | — | — |
| 2000-05-12 | $16.88 | $24.14 | 20,800 | — | — |
| 2000-05-11 | $16.80 | $24.03 | 24,800 | — | — |
| 2000-05-10 | $16.91 | $24.19 | 66,400 | — | — |
| 2000-05-09 | $16.73 | $23.94 | 178,000 | — | — |
| 2000-05-08 | $17.08 | $24.43 | 46,000 | — | — |
| 2000-05-05 | $16.77 | $23.98 | 37,600 | — | — |
| 2000-05-04 | $17.25 | $24.68 | 48,000 | — | — |
| 2000-05-03 | $16.83 | $24.07 | 100,400 | — | — |
| 2000-05-02 | $17.27 | $24.70 | 87,600 | — | — |
| 2000-05-01 | $16.20 | $23.18 | 108,400 | — | — |
| 2000-04-28 | $16.22 | $23.20 | 71,200 | — | — |
| 2000-04-27 | $15.78 | $22.58 | 50,400 | — | — |
| 2000-04-26 | $15.78 | $22.58 | 250,800 | — | — |
| 2000-04-25 | $16.63 | $23.78 | 508,800 | — | — |
| 2000-04-24 | $16.20 | $23.18 | 220,400 | — | — |
| 2000-04-20 | $16.50 | $23.60 | 252,400 | — | — |
| 2000-04-19 | $15.08 | $21.57 | 94,800 | — | — |
| 2000-04-18 | $15.06 | $21.55 | 160,400 | — | — |
| 2000-04-17 | $15.19 | $21.73 | 98,400 | — | — |
| 2000-04-14 | $15.47 | $22.13 | 78,800 | — | — |
| 2000-04-13 | $15.97 | $22.84 | 71,600 | — | — |
| 2000-04-12 | $16.19 | $23.16 | 127,600 | — | — |
| 2000-04-11 | $17.06 | $24.41 | 46,400 | — | — |
| 2000-04-10 | $16.88 | $24.14 | 146,800 | — | — |
| 2000-04-07 | $17.25 | $24.68 | 82,400 | — | — |
| 2000-04-06 | $17.13 | $24.50 | 58,000 | — | — |
| 2000-04-05 | $17.78 | $25.44 | 18,400 | — | — |
| 2000-04-04 | $17.14 | $24.52 | 106,400 | — | — |
| 2000-04-03 | $17.42 | $24.92 | 61,200 | — | — |
| 2000-03-31 | $17.81 | $25.48 | 123,600 | — | — |
| 2000-03-30 | $16.00 | $22.89 | 172,800 | — | — |
| 2000-03-29 | $16.52 | $23.63 | 61,600 | — | — |
| 2000-03-28 | $16.25 | $23.25 | 98,800 | — | — |
| 2000-03-27 | $16.41 | $23.47 | 57,200 | — | — |
| 2000-03-24 | $16.14 | $23.09 | 52,400 | — | — |
| 2000-03-23 | $16.50 | $23.60 | 112,800 | — | — |
| 2000-03-22 | $16.88 | $24.14 | 83,200 | — | — |
| 2000-03-21 | $16.47 | $23.56 | 38,000 | — | — |
| 2000-03-20 | $15.72 | $22.49 | 158,400 | — | — |
| 2000-03-17 | $16.38 | $23.43 | 46,000 | — | — |
| 2000-03-16 | $17.25 | $24.68 | 186,800 | — | — |
| 2000-03-15 | $16.30 | $23.31 | 84,800 | — | — |
| 2000-03-14 | $15.06 | $21.55 | 87,200 | — | — |
| 2000-03-13 | $14.69 | $21.01 | 83,200 | — | — |
| 2000-03-10 | $14.88 | $21.28 | 266,800 | — | — |
| 2000-03-09 | $14.31 | $20.48 | 174,400 | — | — |
| 2000-03-08 | $14.41 | $20.61 | 161,600 | — | — |
| 2000-03-07 | $15.39 | $21.41 | 57,600 | — | — |
| 2000-03-06 | $16.00 | $22.25 | 156,000 | — | — |
| 2000-03-03 | $15.84 | $22.04 | 125,600 | — | — |
| 2000-03-02 | $16.44 | $22.86 | 99,200 | — | — |
| 2000-03-01 | $15.50 | $21.56 | 72,800 | — | — |
| 2000-02-29 | $15.13 | $21.04 | 133,200 | — | — |
| 2000-02-28 | $15.19 | $21.12 | 175,600 | — | — |
| 2000-02-25 | $15.80 | $21.97 | 179,600 | — | — |
| 2000-02-24 | $16.11 | $22.41 | 163,600 | — | — |
| 2000-02-23 | $17.33 | $24.10 | 336,800 | — | — |
| 2000-02-22 | $16.88 | $23.47 | 274,000 | — | — |
| 2000-02-18 | $17.25 | $23.99 | 200,800 | — | — |
| 2000-02-17 | $18.48 | $25.71 | 170,800 | — | — |
| 2000-02-16 | $17.94 | $24.95 | 134,800 | — | — |
| 2000-02-15 | $17.47 | $24.30 | 398,000 | — | — |
| 2000-02-14 | $17.06 | $23.73 | 142,800 | — | — |
| 2000-02-11 | $16.94 | $23.56 | 72,000 | — | — |
| 2000-02-10 | $17.09 | $23.77 | 244,400 | — | — |
| 2000-02-09 | $17.83 | $24.80 | 109,600 | — | — |
| 2000-02-08 | $18.64 | $25.93 | 78,800 | — | — |
| 2000-02-07 | $18.70 | $26.01 | 177,200 | — | — |
| 2000-02-04 | $18.72 | $26.03 | 81,600 | — | — |
| 2000-02-03 | $19.13 | $26.60 | 181,600 | — | — |
| 2000-02-02 | $19.06 | $26.51 | 137,600 | — | — |
| 2000-02-01 | $19.00 | $26.43 | 87,200 | — | — |
| 2000-01-31 | $18.67 | $25.97 | 70,000 | — | — |
| 2000-01-28 | $19.33 | $26.88 | 32,800 | — | — |
| 2000-01-27 | $19.50 | $27.12 | 95,200 | — | — |
| 2000-01-26 | $19.69 | $27.38 | 69,600 | — | — |
| 2000-01-25 | $20.19 | $28.08 | 58,000 | — | — |
| 2000-01-24 | $20.78 | $28.90 | 66,000 | — | — |
| 2000-01-21 | $21.50 | $29.90 | 189,600 | — | — |
| 2000-01-20 | $21.56 | $29.99 | 178,000 | — | — |
| 2000-01-19 | $21.75 | $30.25 | 50,800 | — | — |
| 2000-01-18 | $21.86 | $30.40 | 60,400 | — | — |
| 2000-01-14 | $22.03 | $30.64 | 63,600 | — | — |
| 2000-01-13 | $22.19 | $30.86 | 68,800 | — | — |
| 2000-01-12 | $22.38 | $31.12 | 134,000 | — | — |
| 2000-01-11 | $23.31 | $32.42 | 35,600 | — | — |
| 2000-01-10 | $23.91 | $33.25 | 30,000 | — | — |
| 2000-01-07 | $24.14 | $33.58 | 28,000 | — | — |
| 2000-01-06 | $24.00 | $33.38 | 48,400 | — | — |
| 2000-01-05 | $23.84 | $33.16 | 80,800 | — | — |
| 2000-01-04 | $23.81 | $33.12 | 588,400 | — | — |
| 2000-01-03 | $23.75 | $33.03 | 42,800 | — | — |