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
- 1983-01-03 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 | $18.69 | $137.99 | 7,800 | — | — |
| 2000-12-28 | $18.63 | $137.53 | 4,900 | — | — |
| 2000-12-27 | $18.50 | $136.61 | 11,700 | — | — |
| 2000-12-26 | $18.63 | $137.53 | 19,500 | — | — |
| 2000-12-22 | $18.38 | $135.69 | 19,100 | — | — |
| 2000-12-21 | $18.31 | $135.23 | 13,800 | — | — |
| 2000-12-20 | $18.00 | $132.92 | 7,000 | — | — |
| 2000-12-19 | $18.19 | $134.30 | 6,400 | — | — |
| 2000-12-18 | $18.00 | $132.92 | 22,600 | — | — |
| 2000-12-15 | $18.06 | $133.38 | 14,700 | — | — |
| 2000-12-14 | $18.31 | $135.23 | 5,800 | — | — |
| 2000-12-13 | $18.44 | $136.15 | 5,800 | — | — |
| 2000-12-12 | $18.88 | $137.68 | 13,700 | — | — |
| 2000-12-11 | $18.94 | $138.14 | 13,600 | — | — |
| 2000-12-08 | $18.69 | $136.31 | 9,900 | — | — |
| 2000-12-07 | $18.63 | $135.86 | 6,800 | — | — |
| 2000-12-06 | $18.88 | $137.68 | 18,600 | — | — |
| 2000-12-05 | $18.19 | $132.67 | 18,400 | — | — |
| 2000-12-04 | $18.31 | $133.58 | 14,200 | — | — |
| 2000-12-01 | $17.94 | $130.84 | 3,200 | — | — |
| 2000-11-30 | $18.31 | $133.58 | 10,400 | — | — |
| 2000-11-29 | $17.94 | $130.84 | 8,600 | — | — |
| 2000-11-28 | $18.06 | $131.75 | 3,800 | — | — |
| 2000-11-27 | $18.00 | $131.30 | 10,200 | — | — |
| 2000-11-24 | $18.31 | $133.58 | 3,300 | — | — |
| 2000-11-22 | $18.13 | $132.21 | 9,100 | — | — |
| 2000-11-21 | $17.94 | $130.84 | 8,500 | — | — |
| 2000-11-20 | $17.50 | $127.65 | 4,200 | — | — |
| 2000-11-17 | $17.63 | $128.56 | 5,400 | — | — |
| 2000-11-16 | $17.94 | $130.84 | 13,200 | — | — |
| 2000-11-15 | $17.63 | $128.56 | 6,300 | — | — |
| 2000-11-14 | $18.13 | $132.21 | 3,800 | — | — |
| 2000-11-13 | $18.00 | $131.30 | 21,400 | — | — |
| 2000-11-10 | $18.25 | $131.29 | 34,200 | — | — |
| 2000-11-09 | $18.25 | $131.29 | 6,500 | — | — |
| 2000-11-08 | $18.44 | $132.64 | 5,400 | — | — |
| 2000-11-07 | $18.00 | $129.49 | 18,500 | — | — |
| 2000-11-06 | $18.50 | $133.09 | 8,500 | — | — |
| 2000-11-03 | $17.94 | $129.04 | 6,500 | — | — |
| 2000-11-02 | $17.38 | $125.00 | 4,000 | — | — |
| 2000-11-01 | $17.31 | $124.55 | 3,800 | — | — |
| 2000-10-31 | $17.38 | $125.00 | 9,300 | — | — |
| 2000-10-30 | $17.19 | $123.65 | 3,100 | — | — |
| 2000-10-27 | $17.13 | $123.20 | 11,000 | — | — |
| 2000-10-26 | $17.06 | $122.75 | 2,000 | — | — |
| 2000-10-25 | $17.00 | $122.30 | 9,500 | — | — |
| 2000-10-24 | $17.06 | $122.75 | 35,900 | — | — |
| 2000-10-23 | $17.13 | $123.20 | 20,700 | — | — |
| 2000-10-20 | $17.50 | $125.90 | 10,300 | — | — |
| 2000-10-19 | $18.06 | $129.94 | 23,400 | — | — |
| 2000-10-18 | $18.50 | $133.09 | 5,900 | — | — |
| 2000-10-17 | $18.63 | $133.99 | 9,900 | — | — |
| 2000-10-16 | $18.88 | $135.79 | 2,600 | — | — |
| 2000-10-13 | $18.88 | $135.79 | 17,400 | — | — |
| 2000-10-12 | $18.81 | $135.34 | 10,800 | — | — |
| 2000-10-11 | $18.75 | $133.86 | 7,000 | — | — |
| 2000-10-10 | $18.88 | $134.75 | 9,500 | — | — |
| 2000-10-09 | $18.69 | $133.41 | 9,400 | — | — |
| 2000-10-06 | $18.75 | $133.86 | 3,800 | — | — |
| 2000-10-05 | $18.44 | $131.63 | 23,300 | — | — |
| 2000-10-04 | $18.94 | $135.20 | 6,800 | — | — |
| 2000-10-03 | $18.88 | $134.75 | 10,500 | — | — |
| 2000-10-02 | $18.94 | $135.20 | 13,000 | — | — |
| 2000-09-29 | $18.88 | $134.75 | 12,900 | — | — |
| 2000-09-28 | $18.88 | $134.75 | 12,300 | — | — |
| 2000-09-27 | $19.00 | $135.64 | 26,800 | — | — |
| 2000-09-26 | $19.06 | $136.09 | 10,900 | — | — |
| 2000-09-25 | $19.19 | $136.98 | 9,600 | — | — |
| 2000-09-22 | $19.00 | $135.64 | 9,500 | — | — |
| 2000-09-21 | $18.94 | $135.20 | 10,400 | — | — |
| 2000-09-20 | $18.94 | $135.20 | 31,700 | — | — |
| 2000-09-19 | $18.44 | $131.63 | 14,400 | — | — |
| 2000-09-18 | $18.56 | $132.52 | 3,900 | — | — |
| 2000-09-15 | $18.31 | $130.74 | 20,200 | — | — |
| 2000-09-14 | $18.63 | $132.97 | 25,500 | — | — |
| 2000-09-13 | $18.63 | $132.97 | 20,500 | — | — |
| 2000-09-12 | $18.25 | $128.61 | 11,100 | — | — |
| 2000-09-11 | $17.81 | $125.53 | 7,900 | — | — |
| 2000-09-08 | $17.50 | $123.33 | 13,700 | — | — |
| 2000-09-07 | $17.75 | $125.09 | 12,100 | — | — |
| 2000-09-06 | $17.50 | $123.33 | 11,900 | — | — |
| 2000-09-05 | $17.19 | $121.12 | 8,300 | — | — |
| 2000-09-01 | $17.25 | $121.56 | 22,700 | — | — |
| 2000-08-31 | $17.00 | $119.80 | 12,000 | — | — |
| 2000-08-30 | $17.38 | $122.45 | 7,500 | — | — |
| 2000-08-29 | $17.13 | $120.68 | 9,000 | — | — |
| 2000-08-28 | $17.00 | $119.80 | 5,500 | — | — |
| 2000-08-25 | $16.88 | $118.92 | 7,200 | — | — |
| 2000-08-24 | $17.00 | $119.80 | 5,800 | — | — |
| 2000-08-23 | $16.94 | $119.36 | 18,500 | — | — |
| 2000-08-22 | $16.75 | $118.04 | 4,400 | — | — |
| 2000-08-21 | $16.75 | $118.04 | 10,800 | — | — |
| 2000-08-18 | $17.00 | $119.80 | 5,800 | — | — |
| 2000-08-17 | $16.94 | $119.36 | 4,900 | — | — |
| 2000-08-16 | $16.88 | $118.92 | 5,800 | — | — |
| 2000-08-15 | $16.75 | $118.04 | 4,800 | — | — |
| 2000-08-14 | $16.56 | $116.72 | 14,600 | — | — |
| 2000-08-11 | $16.31 | $114.96 | 41,600 | — | — |
| 2000-08-10 | $16.94 | $118.31 | 7,000 | — | — |
| 2000-08-09 | $16.56 | $115.69 | 6,500 | — | — |
| 2000-08-08 | $16.63 | $116.12 | 2,500 | — | — |
| 2000-08-07 | $16.63 | $116.12 | 11,300 | — | — |
| 2000-08-04 | $16.63 | $116.12 | 6,200 | — | — |
| 2000-08-03 | $16.50 | $115.25 | 12,900 | — | — |
| 2000-08-02 | $16.56 | $115.69 | 5,300 | — | — |
| 2000-08-01 | $16.56 | $115.69 | 6,100 | — | — |
| 2000-07-31 | $16.25 | $113.50 | 8,300 | — | — |
| 2000-07-28 | $16.56 | $115.69 | 2,400 | — | — |
| 2000-07-27 | $16.50 | $115.25 | 4,300 | — | — |
| 2000-07-26 | $16.50 | $115.25 | 8,500 | — | — |
| 2000-07-25 | $16.25 | $113.50 | 5,500 | — | — |
| 2000-07-24 | $16.31 | $113.94 | 6,900 | — | — |
| 2000-07-21 | $16.31 | $113.94 | 6,200 | — | — |
| 2000-07-20 | $16.31 | $113.94 | 11,600 | — | — |
| 2000-07-19 | $16.44 | $114.81 | 8,400 | — | — |
| 2000-07-18 | $16.44 | $114.81 | 13,200 | — | — |
| 2000-07-17 | $16.63 | $116.12 | 11,600 | — | — |
| 2000-07-14 | $16.56 | $115.69 | 15,200 | — | — |
| 2000-07-13 | $16.44 | $114.81 | 3,300 | — | — |
| 2000-07-12 | $16.50 | $113.71 | 26,700 | — | — |
| 2000-07-11 | $16.38 | $112.85 | 12,300 | — | — |
| 2000-07-10 | $16.44 | $113.28 | 15,500 | — | — |
| 2000-07-07 | $16.06 | $110.70 | 24,000 | — | — |
| 2000-07-06 | $15.94 | $109.84 | 6,600 | — | — |
| 2000-07-05 | $15.88 | $109.41 | 16,100 | — | — |
| 2000-07-03 | $16.38 | $112.85 | 11,300 | — | — |
| 2000-06-30 | $16.06 | $110.70 | 56,100 | — | — |
| 2000-06-29 | $15.88 | $109.41 | 9,900 | — | — |
| 2000-06-28 | $15.88 | $109.41 | 8,100 | — | — |
| 2000-06-27 | $15.63 | $107.68 | 17,600 | — | — |
| 2000-06-26 | $15.75 | $108.54 | 38,000 | — | — |
| 2000-06-23 | $15.88 | $109.41 | 3,600 | — | — |
| 2000-06-22 | $15.88 | $109.41 | 12,400 | — | — |
| 2000-06-21 | $15.94 | $109.84 | 2,100 | — | — |
| 2000-06-20 | $15.94 | $109.84 | 12,400 | — | — |
| 2000-06-19 | $15.94 | $109.84 | 4,100 | — | — |
| 2000-06-16 | $15.75 | $108.54 | 5,700 | — | — |
| 2000-06-15 | $15.75 | $108.54 | 4,700 | — | — |
| 2000-06-14 | $15.63 | $107.68 | 24,400 | — | — |
| 2000-06-13 | $15.94 | $109.84 | 8,000 | — | — |
| 2000-06-12 | $15.88 | $108.34 | 7,700 | — | — |
| 2000-06-09 | $15.94 | $108.77 | 6,900 | — | — |
| 2000-06-08 | $16.06 | $109.62 | 4,400 | — | — |
| 2000-06-07 | $15.88 | $108.34 | 12,200 | — | — |
| 2000-06-06 | $15.88 | $108.34 | 12,000 | — | — |
| 2000-06-05 | $15.56 | $106.21 | 8,000 | — | — |
| 2000-06-02 | $15.81 | $107.92 | 3,700 | — | — |
| 2000-06-01 | $15.69 | $107.06 | 1,600 | — | — |
| 2000-05-31 | $15.81 | $107.92 | 16,200 | — | — |
| 2000-05-30 | $16.00 | $109.20 | 10,000 | — | — |
| 2000-05-26 | $15.75 | $107.49 | 5,200 | — | — |
| 2000-05-25 | $16.00 | $109.20 | 13,200 | — | — |
| 2000-05-24 | $15.94 | $108.77 | 13,900 | — | — |
| 2000-05-23 | $15.63 | $106.64 | 9,000 | — | — |
| 2000-05-22 | $15.75 | $107.49 | 24,900 | — | — |
| 2000-05-19 | $15.06 | $102.80 | 4,200 | — | — |
| 2000-05-18 | $15.13 | $103.23 | 18,700 | — | — |
| 2000-05-17 | $15.06 | $102.80 | 5,000 | — | — |
| 2000-05-16 | $15.13 | $103.23 | 4,700 | — | — |
| 2000-05-15 | $15.06 | $102.80 | 3,500 | — | — |
| 2000-05-12 | $15.06 | $102.80 | 6,900 | — | — |
| 2000-05-11 | $15.25 | $104.08 | 8,100 | — | — |
| 2000-05-10 | $14.88 | $100.58 | 18,600 | — | — |
| 2000-05-09 | $14.94 | $101.00 | 15,000 | — | — |
| 2000-05-08 | $14.81 | $100.15 | 3,700 | — | — |
| 2000-05-05 | $14.88 | $100.58 | 27,700 | — | — |
| 2000-05-04 | $14.88 | $100.58 | 13,300 | — | — |
| 2000-05-03 | $15.19 | $102.69 | 14,100 | — | — |
| 2000-05-02 | $14.88 | $100.58 | 2,400 | — | — |
| 2000-05-01 | $14.94 | $101.00 | 30,900 | — | — |
| 2000-04-28 | $14.69 | $99.31 | 4,900 | — | — |
| 2000-04-27 | $14.56 | $98.46 | 13,100 | — | — |
| 2000-04-26 | $14.88 | $100.58 | 12,600 | — | — |
| 2000-04-25 | $14.56 | $98.46 | 7,000 | — | — |
| 2000-04-24 | $14.44 | $97.62 | 7,400 | — | — |
| 2000-04-20 | $14.38 | $97.20 | 19,500 | — | — |
| 2000-04-19 | $14.00 | $94.66 | 22,900 | — | — |
| 2000-04-18 | $14.13 | $95.51 | 6,800 | — | — |
| 2000-04-17 | $14.13 | $95.51 | 9,100 | — | — |
| 2000-04-14 | $14.25 | $96.35 | 40,800 | — | — |
| 2000-04-13 | $14.13 | $95.51 | 7,500 | — | — |
| 2000-04-12 | $14.25 | $94.83 | 11,300 | — | — |
| 2000-04-11 | $14.19 | $94.41 | 2,700 | — | — |
| 2000-04-10 | $14.19 | $94.41 | 10,000 | — | — |
| 2000-04-07 | $14.13 | $94.00 | 15,300 | — | — |
| 2000-04-06 | $13.88 | $92.33 | 20,900 | — | — |
| 2000-04-05 | $13.75 | $91.50 | 3,200 | — | — |
| 2000-04-04 | $13.81 | $91.92 | 14,200 | — | — |
| 2000-04-03 | $14.00 | $93.17 | 53,500 | — | — |
| 2000-03-31 | $11.81 | $78.61 | 214,100 | — | — |
| 2000-03-30 | $14.00 | $93.17 | 62,700 | — | — |
| 2000-03-29 | $14.19 | $94.41 | 26,300 | — | — |
| 2000-03-28 | $13.94 | $92.75 | 25,500 | — | — |
| 2000-03-27 | $14.75 | $98.16 | 17,600 | — | — |
| 2000-03-24 | $14.56 | $96.91 | 7,600 | — | — |
| 2000-03-23 | $14.69 | $97.74 | 2,800 | — | — |
| 2000-03-22 | $14.63 | $97.33 | 5,900 | — | — |
| 2000-03-21 | $14.69 | $97.74 | 6,300 | — | — |
| 2000-03-20 | $14.38 | $95.66 | 9,400 | — | — |
| 2000-03-17 | $14.31 | $95.25 | 12,500 | — | — |
| 2000-03-16 | $14.13 | $94.00 | 31,000 | — | — |
| 2000-03-15 | $14.25 | $94.83 | 14,300 | — | — |
| 2000-03-14 | $14.63 | $97.33 | 5,300 | — | — |
| 2000-03-13 | $14.75 | $98.16 | 5,700 | — | — |
| 2000-03-10 | $14.88 | $98.12 | 23,400 | — | — |
| 2000-03-09 | $14.88 | $98.12 | 9,500 | — | — |
| 2000-03-08 | $15.00 | $98.94 | 13,700 | — | — |
| 2000-03-07 | $14.75 | $97.29 | 7,700 | — | — |
| 2000-03-06 | $14.94 | $98.53 | 5,400 | — | — |
| 2000-03-03 | $15.06 | $99.35 | 4,000 | — | — |
| 2000-03-02 | $15.00 | $98.94 | 7,600 | — | — |
| 2000-03-01 | $15.00 | $98.94 | 12,900 | — | — |
| 2000-02-29 | $14.44 | $95.23 | 7,700 | — | — |
| 2000-02-28 | $14.19 | $93.58 | 9,100 | — | — |
| 2000-02-25 | $14.31 | $94.41 | 8,600 | — | — |
| 2000-02-24 | $14.06 | $92.76 | 6,400 | — | — |
| 2000-02-23 | $14.13 | $93.17 | 11,300 | — | — |
| 2000-02-22 | $14.19 | $93.58 | 8,200 | — | — |
| 2000-02-18 | $14.31 | $94.41 | 18,500 | — | — |
| 2000-02-17 | $14.63 | $96.47 | 5,400 | — | — |
| 2000-02-16 | $15.00 | $98.94 | 7,300 | — | — |
| 2000-02-15 | $15.13 | $99.77 | 20,600 | — | — |
| 2000-02-14 | $15.00 | $98.94 | 38,300 | — | — |
| 2000-02-11 | $14.69 | $96.88 | 18,000 | — | — |
| 2000-02-10 | $14.81 | $96.47 | 16,600 | — | — |
| 2000-02-09 | $14.81 | $96.47 | 8,000 | — | — |
| 2000-02-08 | $14.69 | $95.65 | 13,900 | — | — |
| 2000-02-07 | $14.63 | $95.24 | 6,700 | — | — |
| 2000-02-04 | $14.63 | $95.24 | 19,100 | — | — |
| 2000-02-03 | $14.38 | $93.62 | 11,000 | — | — |
| 2000-02-02 | $14.38 | $93.62 | 7,700 | — | — |
| 2000-02-01 | $14.31 | $93.21 | 7,200 | — | — |
| 2000-01-31 | $14.25 | $92.80 | 11,800 | — | — |
| 2000-01-28 | $14.13 | $91.99 | 4,000 | — | — |
| 2000-01-27 | $14.25 | $92.80 | 6,800 | — | — |
| 2000-01-26 | $14.25 | $92.80 | 12,200 | — | — |
| 2000-01-25 | $14.25 | $92.80 | 14,800 | — | — |
| 2000-01-24 | $14.25 | $92.80 | 26,300 | — | — |
| 2000-01-21 | $14.25 | $92.80 | 16,500 | — | — |
| 2000-01-20 | $14.13 | $91.99 | 11,300 | — | — |
| 2000-01-19 | $13.75 | $89.55 | 14,200 | — | — |
| 2000-01-18 | $14.00 | $91.17 | 9,700 | — | — |
| 2000-01-14 | $14.00 | $91.17 | 6,400 | — | — |
| 2000-01-13 | $14.19 | $92.39 | 7,400 | — | — |
| 2000-01-12 | $14.13 | $90.68 | 23,200 | — | — |
| 2000-01-11 | $14.06 | $90.28 | 24,600 | — | — |
| 2000-01-10 | $14.38 | $92.28 | 4,900 | — | — |
| 2000-01-07 | $14.50 | $93.09 | 23,600 | — | — |
| 2000-01-06 | $14.63 | $93.89 | 36,000 | — | — |
| 2000-01-05 | $14.06 | $90.28 | 10,300 | — | — |
| 2000-01-04 | $13.88 | $89.07 | 6,300 | — | — |
| 2000-01-03 | $13.63 | $87.47 | 24,100 | — | — |