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
- 1996-11-18 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 | $17.13 | $17.12 | 3,000 | — | — |
| 2000-12-28 | $18.00 | $18.00 | 5,600 | — | — |
| 2000-12-27 | $17.06 | $17.06 | 27,600 | — | — |
| 2000-12-26 | $15.88 | $15.88 | 8,600 | — | — |
| 2000-12-22 | $16.25 | $16.25 | 8,600 | — | — |
| 2000-12-21 | $15.75 | $15.75 | 13,600 | — | — |
| 2000-12-20 | $15.00 | $15.00 | 15,200 | — | — |
| 2000-12-19 | $15.00 | $15.00 | 2,600 | — | — |
| 2000-12-18 | $15.13 | $15.13 | 2,800 | — | — |
| 2000-12-15 | $14.75 | $14.75 | 3,400 | — | — |
| 2000-12-14 | $14.38 | $14.38 | 4,400 | — | — |
| 2000-12-13 | $14.50 | $14.50 | 7,000 | — | — |
| 2000-12-12 | $14.50 | $14.50 | 3,800 | — | — |
| 2000-12-11 | $14.38 | $14.38 | 7,000 | — | — |
| 2000-12-08 | $14.25 | $14.25 | 11,800 | — | — |
| 2000-12-07 | $15.19 | $15.19 | 2,800 | — | — |
| 2000-12-06 | $14.88 | $14.87 | 6,400 | — | — |
| 2000-12-05 | $14.56 | $14.56 | 12,000 | — | — |
| 2000-12-04 | $14.00 | $14.00 | 1,000 | — | — |
| 2000-12-01 | $14.06 | $14.06 | 1,000 | — | — |
| 2000-11-30 | $14.00 | $14.00 | 4,600 | — | — |
| 2000-11-29 | $13.56 | $13.56 | 2,000 | — | — |
| 2000-11-28 | $13.88 | $13.87 | 1,200 | — | — |
| 2000-11-27 | $14.00 | $14.00 | 4,800 | — | — |
| 2000-11-24 | $13.88 | $13.87 | 2,200 | — | — |
| 2000-11-22 | $13.50 | $13.50 | 22,200 | — | — |
| 2000-11-21 | $12.50 | $12.50 | 21,400 | — | — |
| 2000-11-20 | $12.88 | $12.88 | 59,800 | — | — |
| 2000-11-17 | $12.75 | $12.75 | 13,800 | — | — |
| 2000-11-16 | $13.00 | $13.00 | 11,800 | — | — |
| 2000-11-15 | $12.25 | $12.25 | 10,400 | — | — |
| 2000-11-14 | $12.31 | $12.31 | 20,600 | — | — |
| 2000-11-13 | $11.88 | $11.88 | 8,000 | — | — |
| 2000-11-10 | $12.38 | $12.37 | 4,000 | — | — |
| 2000-11-09 | $12.00 | $12.00 | 800 | — | — |
| 2000-11-08 | $13.38 | $13.38 | 4,000 | — | — |
| 2000-11-07 | $11.75 | $11.75 | 19,400 | — | — |
| 2000-11-06 | $11.56 | $11.56 | 23,000 | — | — |
| 2000-11-03 | $11.63 | $11.63 | 17,200 | — | — |
| 2000-11-02 | $11.38 | $11.38 | 1,000 | — | — |
| 2000-11-01 | $11.50 | $11.50 | 14,800 | — | — |
| 2000-10-31 | $11.38 | $11.38 | 0 | — | — |
| 2000-10-30 | $11.38 | $11.38 | 146,200 | — | — |
| 2000-10-27 | $11.31 | $11.31 | 10,000 | — | — |
| 2000-10-26 | $11.25 | $11.25 | 3,400 | — | — |
| 2000-10-25 | $10.69 | $10.69 | 5,000 | — | — |
| 2000-10-24 | $11.25 | $11.25 | 3,600 | — | — |
| 2000-10-23 | $11.19 | $11.19 | 8,800 | — | — |
| 2000-10-20 | $11.13 | $11.13 | 1,800 | — | — |
| 2000-10-19 | $11.25 | $11.25 | 4,200 | — | — |
| 2000-10-18 | $11.13 | $11.13 | 3,000 | — | — |
| 2000-10-17 | $11.13 | $11.13 | 2,800 | — | — |
| 2000-10-16 | $10.88 | $10.88 | 6,400 | — | — |
| 2000-10-13 | $11.25 | $11.25 | 36,000 | — | — |
| 2000-10-12 | $11.44 | $11.44 | 6,400 | — | — |
| 2000-10-11 | $11.44 | $11.44 | 10,600 | — | — |
| 2000-10-10 | $10.75 | $10.75 | 10,800 | — | — |
| 2000-10-09 | $11.13 | $11.13 | 21,200 | — | — |
| 2000-10-06 | $11.50 | $11.50 | 5,000 | — | — |
| 2000-10-05 | $11.13 | $11.13 | 6,600 | — | — |
| 2000-10-04 | $11.25 | $11.25 | 4,400 | — | — |
| 2000-10-03 | $11.25 | $11.25 | 6,400 | — | — |
| 2000-10-02 | $11.25 | $11.25 | 800 | — | — |
| 2000-09-29 | $11.44 | $11.44 | 2,600 | — | — |
| 2000-09-28 | $11.19 | $11.19 | 3,600 | — | — |
| 2000-09-27 | $10.88 | $10.88 | 11,000 | — | — |
| 2000-09-26 | $10.75 | $10.75 | 3,600 | — | — |
| 2000-09-25 | $11.13 | $11.13 | 17,000 | — | — |
| 2000-09-22 | $10.81 | $10.81 | 4,600 | — | — |
| 2000-09-21 | $10.63 | $10.63 | 18,800 | — | — |
| 2000-09-20 | $10.44 | $10.44 | 4,200 | — | — |
| 2000-09-19 | $10.44 | $10.44 | 5,000 | — | — |
| 2000-09-18 | $10.38 | $10.38 | 8,000 | — | — |
| 2000-09-15 | $10.88 | $10.88 | 9,200 | — | — |
| 2000-09-14 | $10.75 | $10.75 | 6,800 | — | — |
| 2000-09-13 | $10.88 | $10.88 | 1,600 | — | — |
| 2000-09-12 | $10.50 | $10.50 | 8,200 | — | — |
| 2000-09-11 | $10.69 | $10.69 | 7,600 | — | — |
| 2000-09-08 | $10.56 | $10.56 | 4,000 | — | — |
| 2000-09-07 | $11.06 | $11.06 | 2,800 | — | — |
| 2000-09-06 | $10.81 | $10.81 | 42,800 | — | — |
| 2000-09-05 | $11.31 | $11.31 | 22,400 | — | — |
| 2000-09-01 | $11.81 | $11.81 | 12,200 | — | — |
| 2000-08-31 | $12.00 | $12.00 | 1,600 | — | — |
| 2000-08-30 | $12.00 | $12.00 | 4,800 | — | — |
| 2000-08-29 | $12.25 | $12.25 | 5,400 | — | — |
| 2000-08-28 | $12.50 | $12.50 | 7,000 | — | — |
| 2000-08-25 | $12.50 | $12.50 | 25,800 | — | — |
| 2000-08-24 | $12.00 | $12.00 | 84,000 | — | — |
| 2000-08-23 | $12.31 | $12.31 | 11,400 | — | — |
| 2000-08-22 | $11.63 | $11.63 | 6,400 | — | — |
| 2000-08-21 | $12.35 | $12.35 | 26,600 | — | — |
| 2000-08-18 | $12.19 | $12.19 | 3,800 | — | — |
| 2000-08-17 | $11.75 | $11.75 | 14,400 | — | — |
| 2000-08-16 | $12.25 | $12.25 | 800 | — | — |
| 2000-08-15 | $11.75 | $11.75 | 3,600 | — | — |
| 2000-08-14 | $11.88 | $11.88 | 5,800 | — | — |
| 2000-08-11 | $11.56 | $11.56 | 8,800 | — | — |
| 2000-08-10 | $11.63 | $11.63 | 5,200 | — | — |
| 2000-08-09 | $11.25 | $11.25 | 10,200 | — | — |
| 2000-08-08 | $11.31 | $11.31 | 11,600 | — | — |
| 2000-08-07 | $11.75 | $11.75 | 1,800 | — | — |
| 2000-08-04 | $11.75 | $11.75 | 3,200 | — | — |
| 2000-08-03 | $11.38 | $11.38 | 3,400 | — | — |
| 2000-08-02 | $11.50 | $11.50 | 4,800 | — | — |
| 2000-08-01 | $11.75 | $11.75 | 10,400 | — | — |
| 2000-07-31 | $11.56 | $11.56 | 18,000 | — | — |
| 2000-07-28 | $11.50 | $11.50 | 4,000 | — | — |
| 2000-07-27 | $11.75 | $11.75 | 6,200 | — | — |
| 2000-07-26 | $11.81 | $11.81 | 11,600 | — | — |
| 2000-07-25 | $11.38 | $11.38 | 9,600 | — | — |
| 2000-07-24 | $11.50 | $11.50 | 1,800 | — | — |
| 2000-07-21 | $11.56 | $11.56 | 16,800 | — | — |
| 2000-07-20 | $11.50 | $11.50 | 2,600 | — | — |
| 2000-07-19 | $11.38 | $11.38 | 6,600 | — | — |
| 2000-07-18 | $11.31 | $11.31 | 15,000 | — | — |
| 2000-07-17 | $11.31 | $11.31 | 9,800 | — | — |
| 2000-07-14 | $10.75 | $10.75 | 2,600 | — | — |
| 2000-07-13 | $11.19 | $11.19 | 22,800 | — | — |
| 2000-07-12 | $11.00 | $11.00 | 13,600 | — | — |
| 2000-07-11 | $11.00 | $11.00 | 24,000 | — | — |
| 2000-07-10 | $11.63 | $11.63 | 200 | — | — |
| 2000-07-07 | $11.63 | $11.63 | 13,600 | — | — |
| 2000-07-06 | $11.19 | $11.19 | 6,800 | — | — |
| 2000-07-05 | $11.75 | $11.75 | 6,600 | — | — |
| 2000-07-03 | $11.63 | $11.63 | 3,600 | — | — |
| 2000-06-30 | $11.25 | $11.25 | 6,800 | — | — |
| 2000-06-29 | $11.25 | $11.25 | 7,000 | — | — |
| 2000-06-28 | $11.63 | $11.63 | 5,200 | — | — |
| 2000-06-27 | $11.50 | $11.50 | 18,000 | — | — |
| 2000-06-26 | $11.13 | $11.13 | 1,400 | — | — |
| 2000-06-23 | $11.81 | $11.81 | 31,800 | — | — |
| 2000-06-22 | $11.25 | $11.25 | 11,000 | — | — |
| 2000-06-21 | $11.63 | $11.63 | 6,800 | — | — |
| 2000-06-20 | $11.44 | $11.44 | 2,400 | — | — |
| 2000-06-19 | $11.88 | $11.88 | 20,600 | — | — |
| 2000-06-16 | $11.63 | $11.63 | 13,600 | — | — |
| 2000-06-15 | $12.00 | $12.00 | 20,400 | — | — |
| 2000-06-14 | $11.69 | $11.69 | 17,600 | — | — |
| 2000-06-13 | $12.00 | $12.00 | 13,600 | — | — |
| 2000-06-12 | $11.75 | $11.75 | 6,000 | — | — |
| 2000-06-09 | $11.63 | $11.63 | 11,800 | — | — |
| 2000-06-08 | $11.81 | $11.81 | 3,200 | — | — |
| 2000-06-07 | $11.44 | $11.44 | 5,400 | — | — |
| 2000-06-06 | $11.38 | $11.38 | 5,800 | — | — |
| 2000-06-05 | $11.88 | $11.88 | 31,000 | — | — |
| 2000-06-02 | $11.00 | $11.00 | 3,800 | — | — |
| 2000-06-01 | $11.63 | $11.63 | 1,800 | — | — |
| 2000-05-31 | $10.81 | $10.81 | 32,000 | — | — |
| 2000-05-30 | $11.31 | $11.31 | 5,800 | — | — |
| 2000-05-26 | $11.38 | $11.38 | 1,000 | — | — |
| 2000-05-25 | $10.75 | $10.75 | 3,400 | — | — |
| 2000-05-24 | $10.69 | $10.69 | 4,400 | — | — |
| 2000-05-23 | $10.38 | $10.38 | 7,800 | — | — |
| 2000-05-22 | $10.69 | $10.69 | 11,200 | — | — |
| 2000-05-19 | $10.75 | $10.75 | 3,400 | — | — |
| 2000-05-18 | $10.13 | $10.12 | 32,800 | — | — |
| 2000-05-17 | $11.13 | $11.13 | 21,400 | — | — |
| 2000-05-16 | $11.25 | $11.25 | 11,400 | — | — |
| 2000-05-15 | $11.13 | $11.13 | 5,600 | — | — |
| 2000-05-12 | $11.50 | $11.50 | 7,400 | — | — |
| 2000-05-11 | $11.50 | $11.50 | 8,200 | — | — |
| 2000-05-10 | $12.19 | $12.19 | 33,800 | — | — |
| 2000-05-09 | $12.38 | $12.37 | 20,600 | — | — |
| 2000-05-08 | $11.88 | $11.88 | 2,000 | — | — |
| 2000-05-05 | $12.19 | $12.19 | 21,200 | — | — |
| 2000-05-04 | $12.19 | $12.19 | 270,600 | — | — |
| 2000-05-03 | $13.38 | $13.38 | 908,200 | — | — |
| 2000-05-02 | $14.00 | $14.00 | 719,600 | — | — |
| 2000-05-01 | $13.63 | $13.62 | 9,200 | — | — |
| 2000-04-28 | $14.13 | $14.13 | 901,600 | — | — |
| 2000-04-27 | $13.94 | $13.94 | 1,186,400 | — | — |
| 2000-04-26 | $13.94 | $13.94 | 1,545,400 | — | — |
| 2000-04-25 | $14.50 | $14.50 | 113,200 | — | — |
| 2000-04-24 | $13.88 | $13.87 | 8,800 | — | — |
| 2000-04-20 | $14.25 | $14.25 | 13,600 | — | — |
| 2000-04-19 | $13.00 | $13.00 | 4,600 | — | — |
| 2000-04-18 | $13.13 | $13.13 | 13,600 | — | — |
| 2000-04-17 | $14.25 | $14.25 | 7,000 | — | — |
| 2000-04-14 | $14.31 | $14.31 | 12,000 | — | — |
| 2000-04-13 | $14.94 | $14.94 | 19,400 | — | — |
| 2000-04-12 | $14.94 | $14.94 | 181,600 | — | — |
| 2000-04-11 | $14.38 | $14.38 | 6,800 | — | — |
| 2000-04-10 | $14.50 | $14.50 | 28,000 | — | — |
| 2000-04-07 | $14.00 | $14.00 | 5,400 | — | — |
| 2000-04-06 | $13.75 | $13.75 | 11,400 | — | — |
| 2000-04-05 | $13.94 | $13.94 | 38,800 | — | — |
| 2000-04-04 | $13.25 | $13.25 | 10,600 | — | — |
| 2000-04-03 | $13.63 | $13.62 | 3,000 | — | — |
| 2000-03-31 | $13.38 | $13.38 | 40,000 | — | — |
| 2000-03-30 | $12.75 | $12.75 | 14,600 | — | — |
| 2000-03-29 | $12.44 | $12.44 | 23,000 | — | — |
| 2000-03-28 | $11.94 | $11.94 | 23,000 | — | — |
| 2000-03-27 | $12.63 | $12.63 | 42,800 | — | — |
| 2000-03-24 | $12.00 | $12.00 | 27,800 | — | — |
| 2000-03-23 | $11.63 | $11.63 | 12,000 | — | — |
| 2000-03-22 | $11.88 | $11.88 | 68,000 | — | — |
| 2000-03-21 | $11.50 | $11.50 | 31,400 | — | — |
| 2000-03-20 | $11.00 | $11.00 | 61,200 | — | — |
| 2000-03-17 | $10.50 | $10.50 | 3,400 | — | — |
| 2000-03-16 | $10.50 | $10.50 | 194,000 | — | — |
| 2000-03-15 | $9.56 | $9.56 | 86,000 | — | — |
| 2000-03-14 | $10.38 | $10.38 | 95,600 | — | — |
| 2000-03-13 | $10.75 | $10.75 | 23,800 | — | — |
| 2000-03-10 | $10.19 | $10.19 | 19,000 | — | — |
| 2000-03-09 | $10.50 | $10.50 | 288,800 | — | — |
| 2000-03-08 | $11.25 | $11.25 | 7,200 | — | — |
| 2000-03-07 | $11.25 | $11.25 | 15,200 | — | — |
| 2000-03-06 | $11.25 | $11.25 | 14,400 | — | — |
| 2000-03-03 | $11.63 | $11.63 | 16,800 | — | — |
| 2000-03-02 | $12.63 | $12.63 | 31,800 | — | — |
| 2000-03-01 | $14.50 | $14.50 | 31,000 | — | — |
| 2000-02-29 | $15.88 | $15.88 | 19,800 | — | — |
| 2000-02-28 | $16.38 | $16.38 | 14,800 | — | — |
| 2000-02-25 | $17.00 | $17.00 | 47,800 | — | — |
| 2000-02-24 | $17.75 | $17.75 | 23,200 | — | — |
| 2000-02-23 | $17.88 | $17.88 | 40,200 | — | — |
| 2000-02-22 | $17.63 | $17.62 | 10,000 | — | — |
| 2000-02-18 | $19.06 | $19.06 | 10,000 | — | — |
| 2000-02-17 | $19.00 | $19.00 | 292,400 | — | — |
| 2000-02-16 | $18.38 | $18.38 | 48,200 | — | — |
| 2000-02-15 | $18.88 | $18.87 | 14,400 | — | — |
| 2000-02-14 | $18.88 | $18.87 | 536,000 | — | — |
| 2000-02-11 | $18.88 | $18.87 | 208,000 | — | — |
| 2000-02-10 | $19.13 | $19.13 | 6,000 | — | — |
| 2000-02-09 | $19.75 | $19.75 | 20,200 | — | — |
| 2000-02-08 | $19.50 | $19.50 | 9,600 | — | — |
| 2000-02-07 | $19.00 | $19.00 | 16,000 | — | — |
| 2000-02-04 | $18.88 | $18.87 | 851,000 | — | — |
| 2000-02-03 | $19.75 | $19.75 | 164,200 | — | — |
| 2000-02-02 | $18.63 | $18.63 | 4,200 | — | — |
| 2000-02-01 | $18.50 | $18.50 | 46,400 | — | — |
| 2000-01-31 | $19.38 | $19.37 | 26,400 | — | — |
| 2000-01-28 | $18.88 | $18.87 | 23,800 | — | — |
| 2000-01-27 | $18.81 | $18.81 | 13,000 | — | — |
| 2000-01-26 | $19.00 | $19.00 | 29,800 | — | — |
| 2000-01-25 | $20.50 | $20.50 | 44,800 | — | — |
| 2000-01-24 | $21.00 | $21.00 | 4,600 | — | — |
| 2000-01-21 | $21.13 | $21.13 | 9,400 | — | — |
| 2000-01-20 | $21.38 | $21.37 | 7,000 | — | — |
| 2000-01-19 | $22.50 | $22.50 | 6,400 | — | — |
| 2000-01-18 | $22.13 | $22.13 | 35,000 | — | — |
| 2000-01-14 | $21.75 | $21.75 | 6,800 | — | — |
| 2000-01-13 | $21.88 | $21.87 | 196,000 | — | — |
| 2000-01-12 | $22.07 | $22.07 | 106,600 | — | — |
| 2000-01-11 | $21.63 | $21.63 | 70,600 | — | — |
| 2000-01-10 | $22.25 | $22.25 | 23,600 | — | — |
| 2000-01-07 | $21.74 | $21.74 | 152,000 | — | — |
| 2000-01-06 | $19.63 | $19.62 | 249,000 | — | — |
| 2000-01-05 | $18.81 | $18.81 | 252,400 | — | — |
| 2000-01-04 | $19.44 | $19.44 | 654,600 | — | — |
| 2000-01-03 | $18.63 | $18.63 | 6,400 | — | — |