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
- 1995-08-04 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 | $17.75 | $23.07 | 32,900 | — | — |
| 2000-12-28 | $17.63 | $22.91 | 22,700 | — | — |
| 2000-12-27 | $17.63 | $22.91 | 10,000 | — | — |
| 2000-12-26 | $17.94 | $22.74 | 33,200 | — | — |
| 2000-12-22 | $17.38 | $22.03 | 11,400 | — | — |
| 2000-12-21 | $17.38 | $22.03 | 3,900 | — | — |
| 2000-12-20 | $17.31 | $21.95 | 14,300 | — | — |
| 2000-12-19 | $17.88 | $22.66 | 6,100 | — | — |
| 2000-12-18 | $17.50 | $22.19 | 4,100 | — | — |
| 2000-12-15 | $17.50 | $22.19 | 9,700 | — | — |
| 2000-12-14 | $17.63 | $22.35 | 12,800 | — | — |
| 2000-12-13 | $17.63 | $22.35 | 22,100 | — | — |
| 2000-12-12 | $17.25 | $21.87 | 35,700 | — | — |
| 2000-12-11 | $17.06 | $21.63 | 73,800 | — | — |
| 2000-12-08 | $16.63 | $21.08 | 14,900 | — | — |
| 2000-12-07 | $16.75 | $21.24 | 1,900 | — | — |
| 2000-12-06 | $16.63 | $21.08 | 600 | — | — |
| 2000-12-05 | $16.63 | $21.08 | 500 | — | — |
| 2000-12-04 | $16.69 | $21.16 | 2,500 | — | — |
| 2000-12-01 | $16.75 | $21.24 | 17,900 | — | — |
| 2000-11-30 | $16.88 | $21.39 | 100 | — | — |
| 2000-11-29 | $16.63 | $21.08 | 1,100 | — | — |
| 2000-11-28 | $16.63 | $21.08 | 12,400 | — | — |
| 2000-11-27 | $16.88 | $21.39 | 1,700 | — | — |
| 2000-11-24 | $16.75 | $21.24 | 10,200 | — | — |
| 2000-11-22 | $17.00 | $21.55 | 2,500 | — | — |
| 2000-11-21 | $17.00 | $21.55 | 2,800 | — | — |
| 2000-11-20 | $17.00 | $21.55 | 4,500 | — | — |
| 2000-11-17 | $17.00 | $21.55 | 12,200 | — | — |
| 2000-11-16 | $16.69 | $21.16 | 1,800 | — | — |
| 2000-11-15 | $16.69 | $21.16 | 1,100 | — | — |
| 2000-11-14 | $16.88 | $21.39 | 3,700 | — | — |
| 2000-11-13 | $16.75 | $21.24 | 3,000 | — | — |
| 2000-11-10 | $16.75 | $21.24 | 200 | — | — |
| 2000-11-09 | $16.88 | $21.39 | 6,600 | — | — |
| 2000-11-08 | $16.81 | $21.31 | 5,500 | — | — |
| 2000-11-07 | $16.69 | $21.16 | 3,500 | — | — |
| 2000-11-06 | $17.00 | $21.55 | 40,300 | — | — |
| 2000-11-03 | $17.00 | $21.55 | 48,800 | — | — |
| 2000-11-02 | $16.25 | $20.60 | 32,100 | — | — |
| 2000-11-01 | $16.00 | $20.28 | 12,200 | — | — |
| 2000-10-31 | $15.88 | $20.13 | 3,800 | — | — |
| 2000-10-30 | $15.75 | $19.97 | 14,000 | — | — |
| 2000-10-27 | $15.88 | $20.13 | 22,200 | — | — |
| 2000-10-26 | $15.63 | $19.81 | 21,900 | — | — |
| 2000-10-25 | $15.81 | $20.05 | 12,900 | — | — |
| 2000-10-24 | $15.50 | $19.65 | 24,000 | — | — |
| 2000-10-23 | $15.31 | $19.41 | 84,800 | — | — |
| 2000-10-20 | $15.38 | $19.49 | 51,300 | — | — |
| 2000-10-19 | $15.38 | $19.49 | 2,300 | — | — |
| 2000-10-18 | $15.25 | $19.33 | 3,200 | — | — |
| 2000-10-17 | $15.13 | $19.18 | 6,300 | — | — |
| 2000-10-16 | $15.31 | $19.41 | 1,000 | — | — |
| 2000-10-13 | $15.44 | $19.57 | 15,200 | — | — |
| 2000-10-12 | $15.13 | $19.18 | 1,900 | — | — |
| 2000-10-11 | $15.06 | $19.10 | 32,800 | — | — |
| 2000-10-10 | $15.44 | $19.57 | 800 | — | — |
| 2000-10-09 | $15.38 | $19.49 | 6,500 | — | — |
| 2000-10-06 | $15.25 | $19.33 | 12,600 | — | — |
| 2000-10-05 | $15.25 | $19.33 | 11,300 | — | — |
| 2000-10-04 | $15.38 | $19.49 | 1,100 | — | — |
| 2000-10-03 | $15.31 | $19.41 | 4,100 | — | — |
| 2000-10-02 | $15.25 | $19.33 | 1,100 | — | — |
| 2000-09-29 | $15.25 | $19.33 | 1,400 | — | — |
| 2000-09-28 | $15.44 | $19.57 | 4,300 | — | — |
| 2000-09-27 | $15.44 | $19.57 | 6,600 | — | — |
| 2000-09-26 | $15.75 | $19.44 | 5,100 | — | — |
| 2000-09-25 | $15.38 | $18.97 | 11,100 | — | — |
| 2000-09-22 | $15.19 | $18.74 | 6,100 | — | — |
| 2000-09-21 | $15.38 | $18.97 | 14,100 | — | — |
| 2000-09-20 | $15.88 | $19.59 | 3,900 | — | — |
| 2000-09-19 | $15.88 | $19.59 | 200 | — | — |
| 2000-09-18 | $15.88 | $19.59 | 23,300 | — | — |
| 2000-09-15 | $15.88 | $19.59 | 100 | — | — |
| 2000-09-14 | $15.94 | $19.67 | 8,000 | — | — |
| 2000-09-13 | $15.94 | $19.67 | 50,100 | — | — |
| 2000-09-12 | $15.50 | $19.13 | 14,800 | — | — |
| 2000-09-11 | $15.25 | $18.82 | 9,500 | — | — |
| 2000-09-08 | $15.50 | $19.13 | 1,800 | — | — |
| 2000-09-07 | $15.75 | $19.44 | 2,500 | — | — |
| 2000-09-06 | $15.63 | $19.28 | 4,000 | — | — |
| 2000-09-05 | $15.88 | $19.59 | 5,600 | — | — |
| 2000-09-01 | $15.88 | $19.59 | 15,600 | — | — |
| 2000-08-31 | $15.81 | $19.51 | 13,900 | — | — |
| 2000-08-30 | $15.25 | $18.82 | 21,800 | — | — |
| 2000-08-29 | $15.06 | $18.59 | 6,700 | — | — |
| 2000-08-28 | $15.13 | $18.66 | 4,300 | — | — |
| 2000-08-25 | $15.13 | $18.66 | 17,000 | — | — |
| 2000-08-24 | $15.63 | $19.28 | 1,200 | — | — |
| 2000-08-23 | $15.75 | $19.44 | 2,700 | — | — |
| 2000-08-22 | $15.88 | $19.59 | 13,100 | — | — |
| 2000-08-21 | $15.69 | $19.36 | 5,200 | — | — |
| 2000-08-18 | $15.63 | $19.28 | 9,400 | — | — |
| 2000-08-17 | $15.25 | $18.82 | 38,200 | — | — |
| 2000-08-16 | $14.94 | $18.43 | 7,100 | — | — |
| 2000-08-15 | $14.88 | $18.36 | 7,300 | — | — |
| 2000-08-14 | $14.75 | $18.20 | 8,000 | — | — |
| 2000-08-11 | $14.75 | $18.20 | 1,700 | — | — |
| 2000-08-10 | $14.63 | $18.05 | 8,500 | — | — |
| 2000-08-09 | $14.38 | $17.74 | 2,800 | — | — |
| 2000-08-08 | $14.44 | $17.82 | 16,200 | — | — |
| 2000-08-07 | $14.25 | $17.58 | 5,400 | — | — |
| 2000-08-04 | $14.25 | $17.58 | 3,400 | — | — |
| 2000-08-03 | $14.13 | $17.43 | 0 | — | — |
| 2000-08-02 | $14.13 | $17.43 | 3,700 | — | — |
| 2000-08-01 | $14.13 | $17.43 | 200 | — | — |
| 2000-07-31 | $14.25 | $17.58 | 3,300 | — | — |
| 2000-07-28 | $14.00 | $17.28 | 5,300 | — | — |
| 2000-07-27 | $13.94 | $17.20 | 5,000 | — | — |
| 2000-07-26 | $13.88 | $17.12 | 2,400 | — | — |
| 2000-07-25 | $14.00 | $17.28 | 3,000 | — | — |
| 2000-07-24 | $13.94 | $17.20 | 6,900 | — | — |
| 2000-07-21 | $14.06 | $17.35 | 6,700 | — | — |
| 2000-07-20 | $14.06 | $17.35 | 16,900 | — | — |
| 2000-07-19 | $13.88 | $17.12 | 102,900 | — | — |
| 2000-07-18 | $13.88 | $17.12 | 15,700 | — | — |
| 2000-07-17 | $14.13 | $17.43 | 4,800 | — | — |
| 2000-07-14 | $14.44 | $17.82 | 3,300 | — | — |
| 2000-07-13 | $14.13 | $17.43 | 200 | — | — |
| 2000-07-12 | $14.06 | $17.35 | 9,200 | — | — |
| 2000-07-11 | $14.00 | $17.28 | 12,700 | — | — |
| 2000-07-10 | $14.00 | $17.28 | 31,000 | — | — |
| 2000-07-07 | $13.63 | $16.81 | 13,900 | — | — |
| 2000-07-06 | $13.88 | $17.12 | 5,500 | — | — |
| 2000-07-05 | $13.75 | $16.97 | 4,800 | — | — |
| 2000-07-03 | $13.88 | $17.12 | 4,500 | — | — |
| 2000-06-30 | $14.00 | $17.28 | 110,800 | — | — |
| 2000-06-29 | $13.50 | $16.66 | 21,800 | — | — |
| 2000-06-28 | $13.56 | $16.74 | 16,800 | — | — |
| 2000-06-27 | $14.00 | $16.78 | 72,400 | — | — |
| 2000-06-26 | $14.00 | $16.78 | 43,100 | — | — |
| 2000-06-23 | $14.25 | $17.08 | 6,200 | — | — |
| 2000-06-22 | $14.56 | $17.46 | 23,000 | — | — |
| 2000-06-21 | $14.13 | $16.93 | 14,200 | — | — |
| 2000-06-20 | $14.19 | $17.01 | 15,700 | — | — |
| 2000-06-19 | $14.19 | $17.01 | 3,600 | — | — |
| 2000-06-16 | $13.94 | $16.71 | 13,400 | — | — |
| 2000-06-15 | $14.00 | $16.78 | 13,900 | — | — |
| 2000-06-14 | $13.88 | $16.63 | 7,600 | — | — |
| 2000-06-13 | $13.75 | $16.48 | 3,900 | — | — |
| 2000-06-12 | $13.56 | $16.26 | 6,300 | — | — |
| 2000-06-09 | $13.69 | $16.41 | 2,500 | — | — |
| 2000-06-08 | $13.63 | $16.33 | 3,000 | — | — |
| 2000-06-07 | $13.75 | $16.48 | 2,000 | — | — |
| 2000-06-06 | $13.81 | $16.56 | 8,500 | — | — |
| 2000-06-05 | $13.63 | $16.33 | 14,500 | — | — |
| 2000-06-02 | $13.88 | $16.63 | 4,500 | — | — |
| 2000-06-01 | $13.69 | $16.41 | 8,000 | — | — |
| 2000-05-31 | $13.56 | $16.26 | 4,700 | — | — |
| 2000-05-30 | $13.56 | $16.26 | 10,400 | — | — |
| 2000-05-26 | $13.81 | $16.56 | 14,300 | — | — |
| 2000-05-25 | $13.75 | $16.48 | 8,200 | — | — |
| 2000-05-24 | $13.81 | $16.56 | 5,100 | — | — |
| 2000-05-23 | $14.00 | $16.78 | 15,000 | — | — |
| 2000-05-22 | $14.13 | $16.93 | 23,300 | — | — |
| 2000-05-19 | $13.75 | $16.48 | 27,700 | — | — |
| 2000-05-18 | $14.00 | $16.78 | 1,500 | — | — |
| 2000-05-17 | $13.88 | $16.63 | 8,900 | — | — |
| 2000-05-16 | $14.19 | $17.01 | 7,100 | — | — |
| 2000-05-15 | $14.19 | $17.01 | 7,200 | — | — |
| 2000-05-12 | $14.19 | $17.01 | 69,200 | — | — |
| 2000-05-11 | $13.94 | $16.71 | 8,700 | — | — |
| 2000-05-10 | $13.88 | $16.63 | 70,300 | — | — |
| 2000-05-09 | $14.00 | $16.78 | 49,600 | — | — |
| 2000-05-08 | $14.50 | $17.38 | 1,900 | — | — |
| 2000-05-05 | $14.88 | $17.83 | 3,200 | — | — |
| 2000-05-04 | $14.81 | $17.76 | 3,900 | — | — |
| 2000-05-03 | $14.88 | $17.83 | 1,200 | — | — |
| 2000-05-02 | $14.94 | $17.91 | 13,100 | — | — |
| 2000-05-01 | $14.63 | $17.53 | 8,800 | — | — |
| 2000-04-28 | $14.69 | $17.61 | 10,900 | — | — |
| 2000-04-27 | $14.69 | $17.61 | 21,300 | — | — |
| 2000-04-26 | $14.38 | $17.23 | 2,500 | — | — |
| 2000-04-25 | $14.50 | $17.38 | 44,700 | — | — |
| 2000-04-24 | $14.81 | $17.76 | 48,400 | — | — |
| 2000-04-20 | $14.94 | $17.91 | 7,800 | — | — |
| 2000-04-19 | $14.88 | $17.83 | 42,300 | — | — |
| 2000-04-18 | $14.25 | $17.08 | 11,200 | — | — |
| 2000-04-17 | $14.19 | $17.01 | 11,300 | — | — |
| 2000-04-14 | $13.81 | $16.56 | 31,500 | — | — |
| 2000-04-13 | $14.31 | $17.16 | 900 | — | — |
| 2000-04-12 | $14.44 | $17.31 | 3,500 | — | — |
| 2000-04-11 | $14.19 | $17.01 | 20,300 | — | — |
| 2000-04-10 | $13.94 | $16.71 | 1,500 | — | — |
| 2000-04-07 | $14.06 | $16.86 | 2,700 | — | — |
| 2000-04-06 | $14.00 | $16.78 | 39,200 | — | — |
| 2000-04-05 | $14.00 | $16.78 | 30,600 | — | — |
| 2000-04-04 | $14.00 | $16.78 | 7,700 | — | — |
| 2000-04-03 | $14.63 | $17.53 | 33,900 | — | — |
| 2000-03-31 | $14.81 | $17.76 | 74,900 | — | — |
| 2000-03-30 | $14.38 | $17.23 | 15,400 | — | — |
| 2000-03-29 | $13.81 | $16.56 | 16,000 | — | — |
| 2000-03-28 | $14.56 | $17.04 | 5,600 | — | — |
| 2000-03-27 | $14.44 | $16.89 | 27,500 | — | — |
| 2000-03-24 | $14.19 | $16.60 | 8,300 | — | — |
| 2000-03-23 | $14.38 | $16.82 | 26,100 | — | — |
| 2000-03-22 | $14.13 | $16.53 | 35,000 | — | — |
| 2000-03-21 | $13.75 | $16.09 | 800 | — | — |
| 2000-03-20 | $13.63 | $15.94 | 5,300 | — | — |
| 2000-03-17 | $14.00 | $16.38 | 42,600 | — | — |
| 2000-03-16 | $14.00 | $16.38 | 151,300 | — | — |
| 2000-03-15 | $13.56 | $15.87 | 47,000 | — | — |
| 2000-03-14 | $13.00 | $15.21 | 1,600 | — | — |
| 2000-03-13 | $13.00 | $15.21 | 43,100 | — | — |
| 2000-03-10 | $13.00 | $15.21 | 98,500 | — | — |
| 2000-03-09 | $12.44 | $14.55 | 4,700 | — | — |
| 2000-03-08 | $12.50 | $14.62 | 15,100 | — | — |
| 2000-03-07 | $12.31 | $14.40 | 22,900 | — | — |
| 2000-03-06 | $12.44 | $14.55 | 16,900 | — | — |
| 2000-03-03 | $12.25 | $14.33 | 54,400 | — | — |
| 2000-03-02 | $12.00 | $14.04 | 2,800 | — | — |
| 2000-03-01 | $12.00 | $14.04 | 3,200 | — | — |
| 2000-02-29 | $12.06 | $14.11 | 16,800 | — | — |
| 2000-02-28 | $12.06 | $14.11 | 11,200 | — | — |
| 2000-02-25 | $12.00 | $14.04 | 2,000 | — | — |
| 2000-02-24 | $12.06 | $14.11 | 1,200 | — | — |
| 2000-02-23 | $12.13 | $14.19 | 26,700 | — | — |
| 2000-02-22 | $12.06 | $14.11 | 11,800 | — | — |
| 2000-02-18 | $12.19 | $14.26 | 23,000 | — | — |
| 2000-02-17 | $12.13 | $14.19 | 3,900 | — | — |
| 2000-02-16 | $12.38 | $14.48 | 14,200 | — | — |
| 2000-02-15 | $12.63 | $14.77 | 4,600 | — | — |
| 2000-02-14 | $12.38 | $14.48 | 29,000 | — | — |
| 2000-02-11 | $12.56 | $14.70 | 1,300 | — | — |
| 2000-02-10 | $12.63 | $14.77 | 9,500 | — | — |
| 2000-02-09 | $12.63 | $14.77 | 5,800 | — | — |
| 2000-02-08 | $12.63 | $14.77 | 12,300 | — | — |
| 2000-02-07 | $12.56 | $14.70 | 27,700 | — | — |
| 2000-02-04 | $12.88 | $15.06 | 23,000 | — | — |
| 2000-02-03 | $12.63 | $14.77 | 2,800 | — | — |
| 2000-02-02 | $12.63 | $14.77 | 20,800 | — | — |
| 2000-02-01 | $12.69 | $14.84 | 2,200 | — | — |
| 2000-01-31 | $12.50 | $14.62 | 26,700 | — | — |
| 2000-01-28 | $13.06 | $15.28 | 7,900 | — | — |
| 2000-01-27 | $12.63 | $14.77 | 31,900 | — | — |
| 2000-01-26 | $13.25 | $15.50 | 6,400 | — | — |
| 2000-01-25 | $13.38 | $15.65 | 17,100 | — | — |
| 2000-01-24 | $13.25 | $15.50 | 10,500 | — | — |
| 2000-01-21 | $13.44 | $15.72 | 7,900 | — | — |
| 2000-01-20 | $13.25 | $15.50 | 10,900 | — | — |
| 2000-01-19 | $12.94 | $15.14 | 800 | — | — |
| 2000-01-18 | $12.75 | $14.92 | 2,300 | — | — |
| 2000-01-14 | $12.50 | $14.62 | 8,600 | — | — |
| 2000-01-13 | $12.31 | $14.40 | 20,200 | — | — |
| 2000-01-12 | $12.13 | $14.19 | 34,100 | — | — |
| 2000-01-11 | $12.06 | $14.11 | 27,100 | — | — |
| 2000-01-10 | $12.38 | $14.48 | 54,700 | — | — |
| 2000-01-07 | $12.44 | $14.55 | 13,600 | — | — |
| 2000-01-06 | $12.63 | $14.77 | 23,800 | — | — |
| 2000-01-05 | $11.94 | $13.97 | 42,200 | — | — |
| 2000-01-04 | $12.13 | $14.19 | 7,600 | — | — |
| 2000-01-03 | $12.06 | $14.11 | 10,700 | — | — |