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
- 1995-10-16 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 | $16.94 | $20.28 | 48,600 | — | — |
| 2000-12-28 | $16.66 | $19.94 | 100,200 | — | — |
| 2000-12-27 | $16.34 | $19.56 | 93,400 | — | — |
| 2000-12-26 | $16.13 | $19.30 | 16,200 | — | — |
| 2000-12-22 | $16.28 | $19.49 | 66,800 | — | — |
| 2000-12-21 | $15.97 | $19.12 | 62,600 | — | — |
| 2000-12-20 | $15.72 | $18.82 | 42,200 | — | — |
| 2000-12-19 | $15.88 | $19.00 | 131,000 | — | — |
| 2000-12-18 | $15.47 | $18.52 | 70,600 | — | — |
| 2000-12-15 | $15.41 | $18.44 | 86,400 | — | — |
| 2000-12-14 | $15.56 | $18.63 | 207,400 | — | — |
| 2000-12-13 | $15.66 | $18.74 | 1,079,400 | — | — |
| 2000-12-12 | $15.34 | $18.37 | 110,400 | — | — |
| 2000-12-11 | $15.94 | $19.08 | 75,800 | — | — |
| 2000-12-08 | $16.06 | $19.23 | 63,400 | — | — |
| 2000-12-07 | $15.53 | $18.59 | 60,600 | — | — |
| 2000-12-06 | $15.50 | $18.55 | 50,800 | — | — |
| 2000-12-05 | $15.53 | $18.59 | 61,400 | — | — |
| 2000-12-04 | $15.41 | $18.44 | 41,800 | — | — |
| 2000-12-01 | $14.72 | $17.62 | 49,000 | — | — |
| 2000-11-30 | $14.94 | $17.88 | 102,800 | — | — |
| 2000-11-29 | $15.22 | $18.22 | 28,600 | — | — |
| 2000-11-28 | $15.78 | $18.89 | 44,000 | — | — |
| 2000-11-27 | $15.84 | $18.97 | 27,600 | — | — |
| 2000-11-24 | $15.28 | $18.29 | 24,600 | — | — |
| 2000-11-22 | $15.09 | $18.07 | 40,000 | — | — |
| 2000-11-21 | $15.41 | $18.44 | 162,600 | — | — |
| 2000-11-20 | $15.34 | $18.37 | 12,200 | — | — |
| 2000-11-17 | $15.63 | $18.70 | 25,000 | — | — |
| 2000-11-16 | $15.16 | $18.14 | 49,400 | — | — |
| 2000-11-15 | $15.28 | $18.29 | 62,200 | — | — |
| 2000-11-14 | $15.41 | $18.44 | 9,400 | — | — |
| 2000-11-13 | $15.25 | $18.26 | 5,200 | — | — |
| 2000-11-10 | $15.50 | $18.55 | 22,400 | — | — |
| 2000-11-09 | $15.63 | $18.70 | 15,000 | — | — |
| 2000-11-08 | $16.28 | $19.49 | 12,200 | — | — |
| 2000-11-07 | $16.34 | $19.56 | 28,800 | — | — |
| 2000-11-06 | $16.31 | $19.53 | 21,600 | — | — |
| 2000-11-03 | $16.19 | $19.38 | 39,600 | — | — |
| 2000-11-02 | $16.13 | $19.30 | 38,400 | — | — |
| 2000-11-01 | $15.63 | $18.70 | 27,400 | — | — |
| 2000-10-31 | $15.81 | $18.93 | 14,200 | — | — |
| 2000-10-30 | $15.50 | $18.55 | 40,800 | — | — |
| 2000-10-27 | $15.09 | $18.07 | 25,400 | — | — |
| 2000-10-26 | $14.75 | $17.66 | 54,200 | — | — |
| 2000-10-25 | $14.81 | $17.73 | 98,600 | — | — |
| 2000-10-24 | $14.22 | $17.02 | 55,600 | — | — |
| 2000-10-23 | $13.59 | $16.27 | 11,600 | — | — |
| 2000-10-20 | $13.69 | $16.21 | 57,400 | — | — |
| 2000-10-19 | $13.69 | $16.21 | 28,200 | — | — |
| 2000-10-18 | $13.81 | $16.35 | 75,400 | — | — |
| 2000-10-17 | $13.97 | $16.54 | 36,600 | — | — |
| 2000-10-16 | $14.16 | $16.76 | 31,600 | — | — |
| 2000-10-13 | $14.31 | $16.95 | 19,200 | — | — |
| 2000-10-12 | $14.03 | $16.61 | 17,000 | — | — |
| 2000-10-11 | $14.59 | $17.28 | 47,400 | — | — |
| 2000-10-10 | $14.69 | $17.39 | 37,000 | — | — |
| 2000-10-09 | $15.31 | $18.13 | 9,800 | — | — |
| 2000-10-06 | $15.19 | $17.98 | 40,000 | — | — |
| 2000-10-05 | $15.58 | $18.44 | 96,400 | — | — |
| 2000-10-04 | $15.17 | $17.96 | 68,000 | — | — |
| 2000-10-03 | $14.63 | $17.32 | 69,600 | — | — |
| 2000-10-02 | $14.91 | $17.65 | 28,400 | — | — |
| 2000-09-29 | $14.88 | $17.61 | 91,200 | — | — |
| 2000-09-28 | $15.03 | $17.80 | 37,200 | — | — |
| 2000-09-27 | $15.31 | $18.13 | 39,600 | — | — |
| 2000-09-26 | $15.52 | $18.37 | 54,000 | — | — |
| 2000-09-25 | $15.81 | $18.72 | 103,600 | — | — |
| 2000-09-22 | $15.59 | $18.46 | 20,400 | — | — |
| 2000-09-21 | $15.63 | $18.50 | 50,000 | — | — |
| 2000-09-20 | $15.75 | $18.65 | 108,400 | — | — |
| 2000-09-19 | $16.06 | $19.02 | 147,200 | — | — |
| 2000-09-18 | $15.56 | $18.43 | 27,600 | — | — |
| 2000-09-15 | $15.77 | $18.67 | 88,000 | — | — |
| 2000-09-14 | $15.78 | $18.68 | 110,000 | — | — |
| 2000-09-13 | $15.58 | $18.44 | 58,800 | — | — |
| 2000-09-12 | $15.14 | $17.93 | 76,400 | — | — |
| 2000-09-11 | $14.91 | $17.65 | 34,800 | — | — |
| 2000-09-08 | $14.69 | $17.39 | 29,200 | — | — |
| 2000-09-07 | $14.75 | $17.46 | 19,600 | — | — |
| 2000-09-06 | $14.88 | $17.61 | 64,000 | — | — |
| 2000-09-05 | $14.97 | $17.72 | 54,000 | — | — |
| 2000-09-01 | $14.83 | $17.56 | 13,600 | — | — |
| 2000-08-31 | $14.63 | $17.32 | 102,000 | — | — |
| 2000-08-30 | $14.48 | $17.15 | 6,000 | — | — |
| 2000-08-29 | $14.36 | $17.00 | 15,600 | — | — |
| 2000-08-28 | $14.38 | $17.02 | 32,000 | — | — |
| 2000-08-25 | $14.30 | $16.93 | 16,400 | — | — |
| 2000-08-24 | $14.47 | $17.13 | 34,800 | — | — |
| 2000-08-23 | $14.56 | $17.24 | 23,600 | — | — |
| 2000-08-22 | $14.59 | $17.28 | 394,000 | — | — |
| 2000-08-21 | $14.75 | $17.46 | 34,000 | — | — |
| 2000-08-18 | $14.97 | $17.72 | 10,400 | — | — |
| 2000-08-17 | $14.88 | $17.61 | 18,000 | — | — |
| 2000-08-16 | $14.70 | $17.41 | 17,600 | — | — |
| 2000-08-15 | $14.55 | $17.22 | 168,000 | — | — |
| 2000-08-14 | $14.42 | $17.07 | 57,600 | — | — |
| 2000-08-11 | $14.05 | $16.63 | 28,800 | — | — |
| 2000-08-10 | $13.83 | $16.37 | 10,800 | — | — |
| 2000-08-09 | $13.91 | $16.46 | 43,600 | — | — |
| 2000-08-08 | $13.70 | $16.22 | 20,800 | — | — |
| 2000-08-07 | $13.44 | $15.91 | 8,000 | — | — |
| 2000-08-04 | $13.41 | $15.87 | 5,600 | — | — |
| 2000-08-03 | $13.44 | $15.91 | 27,200 | — | — |
| 2000-08-02 | $13.44 | $15.91 | 13,600 | — | — |
| 2000-08-01 | $13.28 | $15.72 | 27,600 | — | — |
| 2000-07-31 | $13.41 | $15.87 | 10,000 | — | — |
| 2000-07-28 | $13.50 | $15.98 | 49,200 | — | — |
| 2000-07-27 | $13.63 | $16.13 | 8,800 | — | — |
| 2000-07-26 | $13.64 | $16.15 | 31,200 | — | — |
| 2000-07-25 | $13.61 | $16.11 | 26,400 | — | — |
| 2000-07-24 | $13.42 | $15.89 | 18,400 | — | — |
| 2000-07-21 | $13.19 | $15.61 | 3,200 | — | — |
| 2000-07-20 | $13.19 | $15.44 | 140,400 | — | — |
| 2000-07-19 | $13.42 | $15.71 | 1,600 | — | — |
| 2000-07-18 | $13.38 | $15.66 | 22,400 | — | — |
| 2000-07-17 | $13.41 | $15.69 | 3,600 | — | — |
| 2000-07-14 | $13.42 | $15.71 | 8,000 | — | — |
| 2000-07-13 | $13.47 | $15.76 | 8,800 | — | — |
| 2000-07-12 | $13.45 | $15.75 | 29,200 | — | — |
| 2000-07-11 | $13.36 | $15.64 | 44,400 | — | — |
| 2000-07-10 | $13.22 | $15.47 | 12,000 | — | — |
| 2000-07-07 | $13.16 | $15.40 | 40,800 | — | — |
| 2000-07-06 | $12.94 | $15.14 | 140,000 | — | — |
| 2000-07-05 | $13.02 | $15.23 | 11,600 | — | — |
| 2000-07-03 | $12.91 | $15.11 | 17,600 | — | — |
| 2000-06-30 | $12.92 | $15.12 | 18,000 | — | — |
| 2000-06-29 | $13.00 | $15.22 | 134,800 | — | — |
| 2000-06-28 | $13.03 | $15.25 | 2,800 | — | — |
| 2000-06-27 | $12.88 | $15.07 | 44,400 | — | — |
| 2000-06-26 | $12.73 | $14.91 | 2,000 | — | — |
| 2000-06-23 | $12.73 | $14.91 | 64,400 | — | — |
| 2000-06-22 | $12.80 | $14.98 | 24,800 | — | — |
| 2000-06-21 | $12.84 | $15.03 | 14,000 | — | — |
| 2000-06-20 | $12.92 | $15.12 | 14,800 | — | — |
| 2000-06-19 | $12.84 | $15.03 | 45,200 | — | — |
| 2000-06-16 | $12.64 | $14.80 | 21,600 | — | — |
| 2000-06-15 | $12.98 | $15.20 | 23,600 | — | — |
| 2000-06-14 | $13.36 | $15.64 | 19,600 | — | — |
| 2000-06-13 | $13.44 | $15.73 | 20,000 | — | — |
| 2000-06-12 | $13.59 | $15.91 | 9,600 | — | — |
| 2000-06-09 | $13.69 | $16.02 | 26,800 | — | — |
| 2000-06-08 | $13.39 | $15.67 | 32,000 | — | — |
| 2000-06-07 | $13.25 | $15.51 | 42,000 | — | — |
| 2000-06-06 | $13.30 | $15.56 | 47,600 | — | — |
| 2000-06-05 | $13.52 | $15.82 | 60,400 | — | — |
| 2000-06-02 | $13.83 | $16.19 | 221,200 | — | — |
| 2000-06-01 | $13.36 | $15.64 | 31,200 | — | — |
| 2000-05-31 | $13.11 | $15.34 | 14,400 | — | — |
| 2000-05-30 | $12.92 | $15.12 | 14,000 | — | — |
| 2000-05-26 | $13.00 | $15.22 | 24,000 | — | — |
| 2000-05-25 | $12.95 | $15.16 | 23,200 | — | — |
| 2000-05-24 | $12.97 | $15.18 | 28,800 | — | — |
| 2000-05-23 | $12.97 | $15.18 | 24,400 | — | — |
| 2000-05-22 | $12.75 | $14.92 | 16,000 | — | — |
| 2000-05-19 | $12.91 | $15.11 | 21,600 | — | — |
| 2000-05-18 | $12.83 | $15.02 | 70,800 | — | — |
| 2000-05-17 | $12.63 | $14.78 | 26,400 | — | — |
| 2000-05-16 | $12.70 | $14.87 | 48,800 | — | — |
| 2000-05-15 | $12.66 | $14.81 | 11,600 | — | — |
| 2000-05-12 | $12.34 | $14.45 | 4,400 | — | — |
| 2000-05-11 | $12.39 | $14.50 | 14,800 | — | — |
| 2000-05-10 | $12.22 | $14.30 | 23,600 | — | — |
| 2000-05-09 | $12.55 | $14.69 | 43,600 | — | — |
| 2000-05-08 | $12.34 | $14.45 | 32,400 | — | — |
| 2000-05-05 | $12.22 | $14.30 | 23,200 | — | — |
| 2000-05-04 | $12.03 | $14.08 | 5,600 | — | — |
| 2000-05-03 | $11.81 | $13.83 | 50,800 | — | — |
| 2000-05-02 | $11.78 | $13.79 | 8,400 | — | — |
| 2000-05-01 | $11.70 | $13.70 | 8,000 | — | — |
| 2000-04-28 | $11.75 | $13.75 | 37,600 | — | — |
| 2000-04-27 | $12.08 | $14.14 | 56,400 | — | — |
| 2000-04-26 | $12.30 | $14.39 | 16,400 | — | — |
| 2000-04-25 | $12.53 | $14.67 | 31,200 | — | — |
| 2000-04-24 | $12.50 | $14.63 | 10,400 | — | — |
| 2000-04-20 | $12.56 | $14.70 | 32,400 | — | — |
| 2000-04-19 | $12.16 | $14.23 | 66,800 | — | — |
| 2000-04-18 | $12.31 | $14.25 | 31,200 | — | — |
| 2000-04-17 | $12.08 | $13.98 | 106,800 | — | — |
| 2000-04-14 | $12.06 | $13.96 | 132,400 | — | — |
| 2000-04-13 | $12.89 | $14.92 | 73,600 | — | — |
| 2000-04-12 | $12.94 | $14.98 | 152,800 | — | — |
| 2000-04-11 | $12.31 | $14.25 | 58,400 | — | — |
| 2000-04-10 | $11.92 | $13.80 | 19,600 | — | — |
| 2000-04-07 | $11.92 | $13.80 | 46,400 | — | — |
| 2000-04-06 | $12.39 | $14.34 | 42,400 | — | — |
| 2000-04-05 | $12.41 | $14.36 | 88,000 | — | — |
| 2000-04-04 | $12.31 | $14.25 | 106,000 | — | — |
| 2000-04-03 | $12.13 | $14.04 | 48,400 | — | — |
| 2000-03-31 | $12.02 | $13.91 | 36,400 | — | — |
| 2000-03-30 | $12.08 | $13.98 | 56,400 | — | — |
| 2000-03-29 | $11.63 | $13.46 | 17,600 | — | — |
| 2000-03-28 | $11.53 | $13.35 | 20,000 | — | — |
| 2000-03-27 | $11.69 | $13.53 | 37,600 | — | — |
| 2000-03-24 | $11.81 | $13.67 | 131,600 | — | — |
| 2000-03-23 | $11.61 | $13.44 | 61,600 | — | — |
| 2000-03-22 | $11.41 | $13.20 | 80,400 | — | — |
| 2000-03-21 | $10.94 | $12.66 | 32,400 | — | — |
| 2000-03-20 | $10.94 | $12.66 | 17,200 | — | — |
| 2000-03-17 | $11.05 | $12.79 | 75,600 | — | — |
| 2000-03-16 | $11.09 | $12.84 | 60,800 | — | — |
| 2000-03-15 | $10.56 | $12.23 | 58,800 | — | — |
| 2000-03-14 | $10.36 | $11.99 | 20,800 | — | — |
| 2000-03-13 | $10.30 | $11.92 | 119,200 | — | — |
| 2000-03-10 | $10.11 | $11.70 | 23,200 | — | — |
| 2000-03-09 | $9.97 | $11.54 | 76,800 | — | — |
| 2000-03-08 | $10.05 | $11.63 | 135,200 | — | — |
| 2000-03-07 | $10.23 | $11.85 | 52,400 | — | — |
| 2000-03-06 | $10.58 | $12.25 | 45,600 | — | — |
| 2000-03-03 | $10.56 | $12.23 | 122,000 | — | — |
| 2000-03-02 | $10.53 | $12.19 | 32,400 | — | — |
| 2000-03-01 | $10.63 | $12.30 | 37,200 | — | — |
| 2000-02-29 | $10.66 | $12.34 | 65,200 | — | — |
| 2000-02-28 | $10.80 | $12.50 | 56,000 | — | — |
| 2000-02-25 | $10.50 | $12.16 | 76,000 | — | — |
| 2000-02-24 | $10.25 | $11.87 | 106,400 | — | — |
| 2000-02-23 | $10.22 | $11.83 | 24,000 | — | — |
| 2000-02-22 | $10.06 | $11.65 | 44,000 | — | — |
| 2000-02-18 | $10.23 | $11.85 | 37,200 | — | — |
| 2000-02-17 | $10.25 | $11.87 | 53,600 | — | — |
| 2000-02-16 | $10.33 | $11.96 | 32,800 | — | — |
| 2000-02-15 | $10.14 | $11.74 | 53,200 | — | — |
| 2000-02-14 | $9.98 | $11.56 | 17,200 | — | — |
| 2000-02-11 | $10.16 | $11.76 | 24,800 | — | — |
| 2000-02-10 | $10.14 | $11.74 | 28,000 | — | — |
| 2000-02-09 | $10.25 | $11.87 | 25,600 | — | — |
| 2000-02-08 | $10.30 | $11.92 | 22,400 | — | — |
| 2000-02-07 | $10.13 | $11.72 | 34,800 | — | — |
| 2000-02-04 | $9.97 | $11.54 | 38,800 | — | — |
| 2000-02-03 | $9.94 | $11.50 | 108,000 | — | — |
| 2000-02-02 | $10.13 | $11.72 | 23,600 | — | — |
| 2000-02-01 | $10.36 | $11.99 | 14,400 | — | — |
| 2000-01-31 | $10.36 | $11.99 | 24,000 | — | — |
| 2000-01-28 | $10.55 | $12.21 | 54,400 | — | — |
| 2000-01-27 | $10.97 | $12.70 | 270,800 | — | — |
| 2000-01-26 | $10.17 | $11.78 | 40,000 | — | — |
| 2000-01-25 | $9.88 | $11.43 | 39,600 | — | — |
| 2000-01-24 | $9.64 | $11.16 | 50,400 | — | — |
| 2000-01-21 | $9.88 | $11.43 | 54,400 | — | — |
| 2000-01-20 | $10.13 | $11.56 | 56,800 | — | — |
| 2000-01-19 | $10.13 | $11.56 | 75,200 | — | — |
| 2000-01-18 | $10.27 | $11.73 | 64,000 | — | — |
| 2000-01-14 | $10.38 | $11.85 | 50,000 | — | — |
| 2000-01-13 | $10.36 | $11.83 | 20,000 | — | — |
| 2000-01-12 | $10.19 | $11.64 | 41,200 | — | — |
| 2000-01-11 | $10.28 | $11.74 | 49,200 | — | — |
| 2000-01-10 | $10.52 | $12.01 | 32,000 | — | — |
| 2000-01-07 | $10.56 | $12.06 | 29,600 | — | — |
| 2000-01-06 | $10.70 | $12.23 | 35,600 | — | — |
| 2000-01-05 | $10.61 | $12.12 | 21,200 | — | — |
| 2000-01-04 | $10.67 | $12.19 | 64,800 | — | — |
| 2000-01-03 | $10.69 | $12.21 | 29,200 | — | — |