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
- 1995-12-15 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 | $17.50 | $29.82 | 42,300 | — | — |
| 2000-12-28 | $16.75 | $28.54 | 24,700 | — | — |
| 2000-12-27 | $17.00 | $28.97 | 29,200 | — | — |
| 2000-12-26 | $17.38 | $29.60 | 58,400 | — | — |
| 2000-12-22 | $16.25 | $27.69 | 44,800 | — | — |
| 2000-12-21 | $16.25 | $27.69 | 28,200 | — | — |
| 2000-12-20 | $15.81 | $26.94 | 33,900 | — | — |
| 2000-12-19 | $16.38 | $27.90 | 15,400 | — | — |
| 2000-12-18 | $16.63 | $28.33 | 29,100 | — | — |
| 2000-12-15 | $16.56 | $28.22 | 24,600 | — | — |
| 2000-12-14 | $16.50 | $28.11 | 58,100 | — | — |
| 2000-12-13 | $15.63 | $26.62 | 44,000 | — | — |
| 2000-12-12 | $16.56 | $28.22 | 25,000 | — | — |
| 2000-12-11 | $16.25 | $27.69 | 23,100 | — | — |
| 2000-12-08 | $15.94 | $27.16 | 20,200 | — | — |
| 2000-12-07 | $16.06 | $27.37 | 21,900 | — | — |
| 2000-12-06 | $15.94 | $27.16 | 19,600 | — | — |
| 2000-12-05 | $16.19 | $27.58 | 29,200 | — | — |
| 2000-12-04 | $16.19 | $27.58 | 51,600 | — | — |
| 2000-12-01 | $15.63 | $26.62 | 16,200 | — | — |
| 2000-11-30 | $15.88 | $27.05 | 33,200 | — | — |
| 2000-11-29 | $16.19 | $27.58 | 21,100 | — | — |
| 2000-11-28 | $16.00 | $27.26 | 28,100 | — | — |
| 2000-11-27 | $15.94 | $27.16 | 18,200 | — | — |
| 2000-11-24 | $16.06 | $27.37 | 7,500 | — | — |
| 2000-11-22 | $16.25 | $27.69 | 25,300 | — | — |
| 2000-11-21 | $16.44 | $28.01 | 37,900 | — | — |
| 2000-11-20 | $16.38 | $27.90 | 42,500 | — | — |
| 2000-11-17 | $16.69 | $28.43 | 32,400 | — | — |
| 2000-11-16 | $16.63 | $28.33 | 22,300 | — | — |
| 2000-11-15 | $16.25 | $27.69 | 35,300 | — | — |
| 2000-11-14 | $16.56 | $28.22 | 22,600 | — | — |
| 2000-11-13 | $16.00 | $27.26 | 47,000 | — | — |
| 2000-11-10 | $16.50 | $28.11 | 43,700 | — | — |
| 2000-11-09 | $16.38 | $27.90 | 33,300 | — | — |
| 2000-11-08 | $15.75 | $26.84 | 26,400 | — | — |
| 2000-11-07 | $15.50 | $26.41 | 34,900 | — | — |
| 2000-11-06 | $15.50 | $26.41 | 45,900 | — | — |
| 2000-11-03 | $16.75 | $27.56 | 71,600 | — | — |
| 2000-11-02 | $16.75 | $27.56 | 39,600 | — | — |
| 2000-11-01 | $16.75 | $27.56 | 81,800 | — | — |
| 2000-10-31 | $16.69 | $27.46 | 46,300 | — | — |
| 2000-10-30 | $16.63 | $27.35 | 57,600 | — | — |
| 2000-10-27 | $16.63 | $27.35 | 73,000 | — | — |
| 2000-10-26 | $16.50 | $27.15 | 316,900 | — | — |
| 2000-10-25 | $16.63 | $27.35 | 42,400 | — | — |
| 2000-10-24 | $16.50 | $27.15 | 42,000 | — | — |
| 2000-10-23 | $16.88 | $27.77 | 23,400 | — | — |
| 2000-10-20 | $17.38 | $28.59 | 22,000 | — | — |
| 2000-10-19 | $16.88 | $27.77 | 35,900 | — | — |
| 2000-10-18 | $16.81 | $27.66 | 50,200 | — | — |
| 2000-10-17 | $17.50 | $28.79 | 14,700 | — | — |
| 2000-10-16 | $17.56 | $28.90 | 60,200 | — | — |
| 2000-10-13 | $17.25 | $28.38 | 47,700 | — | — |
| 2000-10-12 | $17.44 | $28.69 | 33,400 | — | — |
| 2000-10-11 | $17.56 | $28.90 | 40,200 | — | — |
| 2000-10-10 | $17.75 | $29.21 | 14,400 | — | — |
| 2000-10-09 | $17.63 | $29.00 | 35,400 | — | — |
| 2000-10-06 | $17.81 | $29.31 | 31,100 | — | — |
| 2000-10-05 | $17.38 | $28.59 | 22,800 | — | — |
| 2000-10-04 | $17.44 | $28.69 | 26,500 | — | — |
| 2000-10-03 | $17.63 | $29.00 | 23,500 | — | — |
| 2000-10-02 | $17.69 | $29.10 | 12,300 | — | — |
| 2000-09-29 | $17.63 | $29.00 | 16,100 | — | — |
| 2000-09-28 | $17.75 | $29.21 | 13,900 | — | — |
| 2000-09-27 | $17.44 | $28.69 | 37,700 | — | — |
| 2000-09-26 | $17.63 | $29.00 | 26,200 | — | — |
| 2000-09-25 | $17.38 | $28.59 | 23,200 | — | — |
| 2000-09-22 | $17.50 | $28.79 | 41,200 | — | — |
| 2000-09-21 | $17.56 | $28.90 | 19,200 | — | — |
| 2000-09-20 | $17.81 | $29.31 | 34,000 | — | — |
| 2000-09-19 | $17.94 | $29.51 | 24,700 | — | — |
| 2000-09-18 | $17.94 | $29.51 | 19,500 | — | — |
| 2000-09-15 | $17.81 | $29.31 | 38,600 | — | — |
| 2000-09-14 | $17.63 | $29.00 | 65,800 | — | — |
| 2000-09-13 | $17.38 | $28.59 | 24,200 | — | — |
| 2000-09-12 | $17.38 | $28.59 | 21,200 | — | — |
| 2000-09-11 | $17.38 | $28.59 | 26,800 | — | — |
| 2000-09-08 | $17.44 | $28.69 | 13,300 | — | — |
| 2000-09-07 | $17.31 | $28.49 | 24,800 | — | — |
| 2000-09-06 | $17.50 | $28.79 | 31,100 | — | — |
| 2000-09-05 | $17.38 | $28.59 | 19,100 | — | — |
| 2000-09-01 | $17.19 | $28.28 | 36,000 | — | — |
| 2000-08-31 | $17.13 | $28.18 | 20,900 | — | — |
| 2000-08-30 | $16.75 | $27.56 | 33,500 | — | — |
| 2000-08-29 | $17.00 | $27.97 | 38,900 | — | — |
| 2000-08-28 | $16.88 | $27.77 | 26,100 | — | — |
| 2000-08-25 | $16.69 | $27.46 | 21,200 | — | — |
| 2000-08-24 | $16.81 | $27.66 | 37,800 | — | — |
| 2000-08-23 | $16.88 | $27.77 | 30,800 | — | — |
| 2000-08-22 | $16.69 | $27.46 | 25,200 | — | — |
| 2000-08-21 | $16.88 | $27.77 | 18,600 | — | — |
| 2000-08-18 | $16.88 | $27.77 | 17,400 | — | — |
| 2000-08-17 | $16.75 | $27.56 | 41,100 | — | — |
| 2000-08-16 | $17.00 | $27.97 | 32,600 | — | — |
| 2000-08-15 | $16.81 | $27.66 | 81,700 | — | — |
| 2000-08-14 | $16.75 | $27.56 | 43,100 | — | — |
| 2000-08-11 | $16.19 | $26.63 | 20,100 | — | — |
| 2000-08-10 | $16.13 | $26.53 | 47,900 | — | — |
| 2000-08-09 | $16.13 | $26.53 | 25,600 | — | — |
| 2000-08-08 | $15.94 | $26.22 | 30,600 | — | — |
| 2000-08-07 | $16.00 | $26.33 | 25,400 | — | — |
| 2000-08-04 | $16.19 | $26.63 | 15,600 | — | — |
| 2000-08-03 | $16.13 | $26.53 | 35,900 | — | — |
| 2000-08-02 | $16.06 | $26.43 | 32,000 | — | — |
| 2000-08-01 | $16.94 | $26.92 | 44,700 | — | — |
| 2000-07-31 | $17.25 | $27.42 | 39,200 | — | — |
| 2000-07-28 | $16.94 | $26.92 | 37,900 | — | — |
| 2000-07-27 | $17.13 | $27.22 | 35,800 | — | — |
| 2000-07-26 | $16.63 | $26.43 | 29,100 | — | — |
| 2000-07-25 | $16.88 | $26.82 | 45,400 | — | — |
| 2000-07-24 | $16.75 | $26.62 | 25,900 | — | — |
| 2000-07-21 | $16.63 | $26.43 | 29,700 | — | — |
| 2000-07-20 | $16.25 | $25.83 | 38,300 | — | — |
| 2000-07-19 | $16.63 | $26.43 | 20,100 | — | — |
| 2000-07-18 | $16.44 | $26.13 | 31,500 | — | — |
| 2000-07-17 | $16.56 | $26.33 | 29,000 | — | — |
| 2000-07-14 | $16.38 | $26.03 | 32,600 | — | — |
| 2000-07-13 | $16.06 | $25.53 | 35,500 | — | — |
| 2000-07-12 | $16.19 | $25.73 | 27,800 | — | — |
| 2000-07-11 | $16.13 | $25.63 | 34,300 | — | — |
| 2000-07-10 | $15.75 | $25.03 | 16,700 | — | — |
| 2000-07-07 | $15.88 | $25.23 | 22,800 | — | — |
| 2000-07-06 | $15.69 | $24.94 | 32,800 | — | — |
| 2000-07-05 | $15.31 | $24.34 | 27,000 | — | — |
| 2000-07-03 | $15.19 | $24.14 | 19,600 | — | — |
| 2000-06-30 | $15.38 | $24.44 | 22,800 | — | — |
| 2000-06-29 | $15.44 | $24.54 | 16,300 | — | — |
| 2000-06-28 | $15.69 | $24.94 | 49,800 | — | — |
| 2000-06-27 | $15.94 | $25.33 | 27,900 | — | — |
| 2000-06-26 | $15.88 | $25.23 | 45,800 | — | — |
| 2000-06-23 | $15.88 | $25.23 | 23,400 | — | — |
| 2000-06-22 | $15.50 | $24.64 | 40,700 | — | — |
| 2000-06-21 | $15.81 | $25.13 | 37,700 | — | — |
| 2000-06-20 | $15.75 | $25.03 | 19,000 | — | — |
| 2000-06-19 | $15.50 | $24.64 | 49,800 | — | — |
| 2000-06-16 | $15.38 | $24.44 | 62,400 | — | — |
| 2000-06-15 | $16.00 | $25.43 | 78,700 | — | — |
| 2000-06-14 | $15.94 | $25.33 | 81,800 | — | — |
| 2000-06-13 | $15.44 | $24.54 | 45,500 | — | — |
| 2000-06-12 | $15.19 | $24.14 | 37,000 | — | — |
| 2000-06-09 | $14.94 | $23.74 | 23,700 | — | — |
| 2000-06-08 | $14.75 | $23.45 | 34,700 | — | — |
| 2000-06-07 | $14.50 | $23.05 | 50,400 | — | — |
| 2000-06-06 | $14.25 | $22.65 | 28,300 | — | — |
| 2000-06-05 | $14.13 | $22.45 | 29,600 | — | — |
| 2000-06-02 | $13.94 | $22.15 | 40,700 | — | — |
| 2000-06-01 | $13.88 | $22.05 | 19,100 | — | — |
| 2000-05-31 | $14.00 | $22.25 | 21,400 | — | — |
| 2000-05-30 | $13.75 | $21.86 | 26,000 | — | — |
| 2000-05-26 | $13.50 | $21.46 | 15,500 | — | — |
| 2000-05-25 | $13.50 | $21.46 | 27,500 | — | — |
| 2000-05-24 | $13.56 | $21.56 | 14,500 | — | — |
| 2000-05-23 | $13.75 | $21.86 | 49,700 | — | — |
| 2000-05-22 | $13.75 | $21.86 | 37,200 | — | — |
| 2000-05-19 | $13.88 | $22.05 | 27,700 | — | — |
| 2000-05-18 | $13.94 | $22.15 | 18,000 | — | — |
| 2000-05-17 | $13.81 | $21.96 | 20,300 | — | — |
| 2000-05-16 | $13.81 | $21.96 | 22,600 | — | — |
| 2000-05-15 | $13.38 | $21.26 | 31,000 | — | — |
| 2000-05-12 | $13.50 | $21.46 | 30,200 | — | — |
| 2000-05-11 | $13.56 | $21.56 | 22,700 | — | — |
| 2000-05-10 | $13.75 | $21.86 | 44,700 | — | — |
| 2000-05-09 | $13.88 | $22.05 | 26,500 | — | — |
| 2000-05-08 | $13.56 | $21.56 | 17,300 | — | — |
| 2000-05-05 | $13.63 | $21.66 | 26,800 | — | — |
| 2000-05-04 | $14.06 | $22.35 | 20,500 | — | — |
| 2000-05-03 | $13.88 | $22.05 | 23,400 | — | — |
| 2000-05-02 | $13.63 | $21.66 | 30,300 | — | — |
| 2000-05-01 | $13.94 | $22.15 | 37,700 | — | — |
| 2000-04-28 | $14.00 | $22.25 | 37,600 | — | — |
| 2000-04-27 | $14.50 | $22.13 | 40,600 | — | — |
| 2000-04-26 | $14.50 | $22.13 | 30,400 | — | — |
| 2000-04-25 | $14.50 | $22.13 | 52,100 | — | — |
| 2000-04-24 | $14.44 | $22.04 | 55,700 | — | — |
| 2000-04-20 | $13.94 | $21.28 | 67,200 | — | — |
| 2000-04-19 | $13.50 | $20.61 | 26,200 | — | — |
| 2000-04-18 | $13.31 | $20.32 | 16,400 | — | — |
| 2000-04-17 | $13.00 | $19.84 | 46,700 | — | — |
| 2000-04-14 | $13.50 | $20.61 | 57,600 | — | — |
| 2000-04-13 | $14.13 | $21.56 | 53,100 | — | — |
| 2000-04-12 | $14.38 | $21.94 | 66,700 | — | — |
| 2000-04-11 | $13.75 | $20.99 | 21,300 | — | — |
| 2000-04-10 | $13.63 | $20.80 | 28,500 | — | — |
| 2000-04-07 | $13.75 | $20.99 | 56,900 | — | — |
| 2000-04-06 | $13.50 | $20.61 | 27,400 | — | — |
| 2000-04-05 | $13.19 | $20.13 | 51,200 | — | — |
| 2000-04-04 | $13.00 | $19.84 | 49,900 | — | — |
| 2000-04-03 | $13.13 | $20.04 | 38,000 | — | — |
| 2000-03-31 | $13.63 | $20.80 | 13,700 | — | — |
| 2000-03-30 | $13.38 | $20.42 | 37,100 | — | — |
| 2000-03-29 | $13.38 | $20.42 | 55,100 | — | — |
| 2000-03-28 | $13.63 | $20.80 | 59,900 | — | — |
| 2000-03-27 | $13.44 | $20.51 | 36,100 | — | — |
| 2000-03-24 | $13.63 | $20.80 | 52,200 | — | — |
| 2000-03-23 | $13.31 | $20.32 | 56,700 | — | — |
| 2000-03-22 | $13.25 | $20.23 | 55,200 | — | — |
| 2000-03-21 | $13.38 | $20.42 | 37,600 | — | — |
| 2000-03-20 | $13.50 | $20.61 | 24,500 | — | — |
| 2000-03-17 | $13.50 | $20.61 | 38,300 | — | — |
| 2000-03-16 | $13.50 | $20.61 | 69,700 | — | — |
| 2000-03-15 | $13.94 | $21.28 | 59,800 | — | — |
| 2000-03-14 | $14.13 | $21.56 | 45,900 | — | — |
| 2000-03-13 | $13.88 | $21.18 | 50,200 | — | — |
| 2000-03-10 | $14.00 | $21.37 | 30,400 | — | — |
| 2000-03-09 | $14.00 | $21.37 | 45,700 | — | — |
| 2000-03-08 | $14.38 | $21.94 | 28,700 | — | — |
| 2000-03-07 | $14.31 | $21.85 | 18,900 | — | — |
| 2000-03-06 | $14.31 | $21.85 | 39,300 | — | — |
| 2000-03-03 | $13.88 | $21.18 | 118,400 | — | — |
| 2000-03-02 | $14.31 | $21.85 | 38,500 | — | — |
| 2000-03-01 | $14.38 | $21.94 | 33,800 | — | — |
| 2000-02-29 | $14.38 | $21.94 | 36,100 | — | — |
| 2000-02-28 | $14.25 | $21.75 | 31,900 | — | — |
| 2000-02-25 | $14.31 | $21.85 | 43,900 | — | — |
| 2000-02-24 | $14.38 | $21.94 | 61,100 | — | — |
| 2000-02-23 | $14.63 | $22.32 | 34,900 | — | — |
| 2000-02-22 | $14.50 | $22.13 | 38,200 | — | — |
| 2000-02-18 | $14.38 | $21.94 | 58,900 | — | — |
| 2000-02-17 | $14.25 | $21.75 | 58,900 | — | — |
| 2000-02-16 | $14.00 | $21.37 | 29,000 | — | — |
| 2000-02-15 | $14.63 | $22.32 | 39,800 | — | — |
| 2000-02-14 | $14.56 | $22.23 | 44,300 | — | — |
| 2000-02-11 | $14.38 | $21.94 | 38,800 | — | — |
| 2000-02-10 | $14.44 | $22.04 | 48,500 | — | — |
| 2000-02-09 | $14.50 | $22.13 | 35,000 | — | — |
| 2000-02-08 | $14.63 | $22.32 | 59,500 | — | — |
| 2000-02-07 | $14.56 | $22.23 | 58,700 | — | — |
| 2000-02-04 | $14.50 | $22.13 | 300,300 | — | — |
| 2000-02-03 | $14.63 | $22.32 | 31,700 | — | — |
| 2000-02-02 | $14.06 | $21.47 | 55,300 | — | — |
| 2000-02-01 | $14.19 | $21.66 | 58,000 | — | — |
| 2000-01-31 | $14.00 | $21.37 | 49,100 | — | — |
| 2000-01-28 | $14.88 | $21.83 | 95,900 | — | — |
| 2000-01-27 | $15.69 | $23.02 | 62,800 | — | — |
| 2000-01-26 | $15.88 | $23.30 | 72,400 | — | — |
| 2000-01-25 | $15.13 | $22.20 | 83,100 | — | — |
| 2000-01-24 | $14.38 | $21.09 | 89,900 | — | — |
| 2000-01-21 | $14.38 | $21.09 | 26,300 | — | — |
| 2000-01-20 | $14.13 | $20.73 | 17,900 | — | — |
| 2000-01-19 | $14.31 | $21.00 | 27,700 | — | — |
| 2000-01-18 | $14.25 | $20.91 | 27,200 | — | — |
| 2000-01-14 | $14.25 | $20.91 | 27,500 | — | — |
| 2000-01-13 | $14.19 | $20.82 | 33,600 | — | — |
| 2000-01-12 | $14.00 | $20.54 | 22,100 | — | — |
| 2000-01-11 | $14.06 | $20.64 | 18,300 | — | — |
| 2000-01-10 | $13.94 | $20.45 | 38,300 | — | — |
| 2000-01-07 | $14.19 | $20.82 | 37,500 | — | — |
| 2000-01-06 | $14.13 | $20.73 | 30,500 | — | — |
| 2000-01-05 | $13.94 | $20.45 | 20,700 | — | — |
| 2000-01-04 | $13.38 | $19.63 | 37,200 | — | — |
| 2000-01-03 | $13.38 | $19.63 | 25,600 | — | — |