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
- 1992-01-31 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 | $18.47 | $18.47 | 155,200 | — | — |
| 2000-12-28 | $19.06 | $19.06 | 117,800 | — | — |
| 2000-12-27 | $18.06 | $18.06 | 88,800 | — | — |
| 2000-12-26 | $17.88 | $17.87 | 82,000 | — | — |
| 2000-12-22 | $17.81 | $17.81 | 89,600 | — | — |
| 2000-12-21 | $17.13 | $17.12 | 91,600 | — | — |
| 2000-12-20 | $16.66 | $16.66 | 185,800 | — | — |
| 2000-12-19 | $16.69 | $16.69 | 378,200 | — | — |
| 2000-12-18 | $15.81 | $15.81 | 160,000 | — | — |
| 2000-12-15 | $15.97 | $15.97 | 237,800 | — | — |
| 2000-12-14 | $16.50 | $16.50 | 184,400 | — | — |
| 2000-12-13 | $16.44 | $16.44 | 111,400 | — | — |
| 2000-12-12 | $16.81 | $16.81 | 209,400 | — | — |
| 2000-12-11 | $16.75 | $16.75 | 232,000 | — | — |
| 2000-12-08 | $16.50 | $16.50 | 141,000 | — | — |
| 2000-12-07 | $15.94 | $15.94 | 108,600 | — | — |
| 2000-12-06 | $15.63 | $15.63 | 191,200 | — | — |
| 2000-12-05 | $15.84 | $15.84 | 185,000 | — | — |
| 2000-12-04 | $15.81 | $15.81 | 171,800 | — | — |
| 2000-12-01 | $16.03 | $16.03 | 134,600 | — | — |
| 2000-11-30 | $15.81 | $15.81 | 138,600 | — | — |
| 2000-11-29 | $16.00 | $16.00 | 138,000 | — | — |
| 2000-11-28 | $16.03 | $16.03 | 64,600 | — | — |
| 2000-11-27 | $16.16 | $16.16 | 131,800 | — | — |
| 2000-11-24 | $16.50 | $16.50 | 40,800 | — | — |
| 2000-11-22 | $16.13 | $16.12 | 77,400 | — | — |
| 2000-11-21 | $16.31 | $16.31 | 66,600 | — | — |
| 2000-11-20 | $16.31 | $16.31 | 81,800 | — | — |
| 2000-11-17 | $16.72 | $16.72 | 83,400 | — | — |
| 2000-11-16 | $16.56 | $16.56 | 238,600 | — | — |
| 2000-11-15 | $16.88 | $16.87 | 45,200 | — | — |
| 2000-11-14 | $16.81 | $16.81 | 58,800 | — | — |
| 2000-11-13 | $16.19 | $16.19 | 130,800 | — | — |
| 2000-11-10 | $16.09 | $16.09 | 85,800 | — | — |
| 2000-11-09 | $16.97 | $16.97 | 71,400 | — | — |
| 2000-11-08 | $16.97 | $16.97 | 172,600 | — | — |
| 2000-11-07 | $16.97 | $16.97 | 85,000 | — | — |
| 2000-11-06 | $17.13 | $17.12 | 167,000 | — | — |
| 2000-11-03 | $17.47 | $17.47 | 136,400 | — | — |
| 2000-11-02 | $17.97 | $17.97 | 286,600 | — | — |
| 2000-11-01 | $17.97 | $17.97 | 389,200 | — | — |
| 2000-10-31 | $17.88 | $17.87 | 349,600 | — | — |
| 2000-10-30 | $16.09 | $16.09 | 54,200 | — | — |
| 2000-10-27 | $15.50 | $15.50 | 74,600 | — | — |
| 2000-10-26 | $15.25 | $15.25 | 123,400 | — | — |
| 2000-10-25 | $14.50 | $14.50 | 107,200 | — | — |
| 2000-10-24 | $14.63 | $14.62 | 327,200 | — | — |
| 2000-10-23 | $14.75 | $14.75 | 71,400 | — | — |
| 2000-10-20 | $15.25 | $15.25 | 57,200 | — | — |
| 2000-10-19 | $15.25 | $15.25 | 112,400 | — | — |
| 2000-10-18 | $15.13 | $15.13 | 185,000 | — | — |
| 2000-10-17 | $14.44 | $14.44 | 241,200 | — | — |
| 2000-10-16 | $14.97 | $14.97 | 152,600 | — | — |
| 2000-10-13 | $15.00 | $15.00 | 542,200 | — | — |
| 2000-10-12 | $15.00 | $15.00 | 204,200 | — | — |
| 2000-10-11 | $15.63 | $15.63 | 83,000 | — | — |
| 2000-10-10 | $15.91 | $15.91 | 85,800 | — | — |
| 2000-10-09 | $16.34 | $16.34 | 31,200 | — | — |
| 2000-10-06 | $16.50 | $16.50 | 177,400 | — | — |
| 2000-10-05 | $16.59 | $16.59 | 96,000 | — | — |
| 2000-10-04 | $16.50 | $16.50 | 58,400 | — | — |
| 2000-10-03 | $16.53 | $16.53 | 110,800 | — | — |
| 2000-10-02 | $16.84 | $16.84 | 89,600 | — | — |
| 2000-09-29 | $16.75 | $16.75 | 141,800 | — | — |
| 2000-09-28 | $17.19 | $17.19 | 90,200 | — | — |
| 2000-09-27 | $16.53 | $16.53 | 135,200 | — | — |
| 2000-09-26 | $15.84 | $15.84 | 111,800 | — | — |
| 2000-09-25 | $16.00 | $16.00 | 59,800 | — | — |
| 2000-09-22 | $16.47 | $16.47 | 177,000 | — | — |
| 2000-09-21 | $16.19 | $16.19 | 100,000 | — | — |
| 2000-09-20 | $15.99 | $15.99 | 116,400 | — | — |
| 2000-09-19 | $15.97 | $15.97 | 85,600 | — | — |
| 2000-09-18 | $15.94 | $15.94 | 167,200 | — | — |
| 2000-09-15 | $15.78 | $15.78 | 98,800 | — | — |
| 2000-09-14 | $15.78 | $15.78 | 69,400 | — | — |
| 2000-09-13 | $15.88 | $15.88 | 74,400 | — | — |
| 2000-09-12 | $16.09 | $16.09 | 203,400 | — | — |
| 2000-09-11 | $16.16 | $16.16 | 105,800 | — | — |
| 2000-09-08 | $16.13 | $16.12 | 61,000 | — | — |
| 2000-09-07 | $16.19 | $16.19 | 60,400 | — | — |
| 2000-09-06 | $16.31 | $16.31 | 56,200 | — | — |
| 2000-09-05 | $16.22 | $16.22 | 209,400 | — | — |
| 2000-09-01 | $15.75 | $15.75 | 169,000 | — | — |
| 2000-08-31 | $15.50 | $15.50 | 102,600 | — | — |
| 2000-08-30 | $15.53 | $15.53 | 128,400 | — | — |
| 2000-08-29 | $15.81 | $15.81 | 58,800 | — | — |
| 2000-08-28 | $15.91 | $15.91 | 368,000 | — | — |
| 2000-08-25 | $15.75 | $15.75 | 84,400 | — | — |
| 2000-08-24 | $15.97 | $15.97 | 94,000 | — | — |
| 2000-08-23 | $15.69 | $15.69 | 86,200 | — | — |
| 2000-08-22 | $15.63 | $15.63 | 40,800 | — | — |
| 2000-08-21 | $15.69 | $15.69 | 36,800 | — | — |
| 2000-08-18 | $15.56 | $15.56 | 75,800 | — | — |
| 2000-08-17 | $15.59 | $15.59 | 24,000 | — | — |
| 2000-08-16 | $15.84 | $15.84 | 58,200 | — | — |
| 2000-08-15 | $15.97 | $15.97 | 121,200 | — | — |
| 2000-08-14 | $15.97 | $15.97 | 37,200 | — | — |
| 2000-08-11 | $15.94 | $15.94 | 80,800 | — | — |
| 2000-08-10 | $15.75 | $15.75 | 170,800 | — | — |
| 2000-08-09 | $15.81 | $15.81 | 81,800 | — | — |
| 2000-08-08 | $15.81 | $15.81 | 51,000 | — | — |
| 2000-08-07 | $16.00 | $16.00 | 78,200 | — | — |
| 2000-08-04 | $16.25 | $16.25 | 29,000 | — | — |
| 2000-08-03 | $16.28 | $16.28 | 94,800 | — | — |
| 2000-08-02 | $16.47 | $16.47 | 262,600 | — | — |
| 2000-08-01 | $16.38 | $16.38 | 99,600 | — | — |
| 2000-07-31 | $16.31 | $16.31 | 172,600 | — | — |
| 2000-07-28 | $16.19 | $16.19 | 85,400 | — | — |
| 2000-07-27 | $16.53 | $16.53 | 85,000 | — | — |
| 2000-07-26 | $16.94 | $16.94 | 229,000 | — | — |
| 2000-07-25 | $17.06 | $17.06 | 31,200 | — | — |
| 2000-07-24 | $16.88 | $16.87 | 57,400 | — | — |
| 2000-07-21 | $16.81 | $16.81 | 92,400 | — | — |
| 2000-07-20 | $17.09 | $17.09 | 97,000 | — | — |
| 2000-07-19 | $17.19 | $17.19 | 90,200 | — | — |
| 2000-07-18 | $17.31 | $17.31 | 64,000 | — | — |
| 2000-07-17 | $17.78 | $17.78 | 64,200 | — | — |
| 2000-07-14 | $18.25 | $18.25 | 66,400 | — | — |
| 2000-07-13 | $18.66 | $18.66 | 54,000 | — | — |
| 2000-07-12 | $18.53 | $18.53 | 151,000 | — | — |
| 2000-07-11 | $18.75 | $18.75 | 95,000 | — | — |
| 2000-07-10 | $18.34 | $18.34 | 57,600 | — | — |
| 2000-07-07 | $18.53 | $18.53 | 31,000 | — | — |
| 2000-07-06 | $18.50 | $18.50 | 85,000 | — | — |
| 2000-07-05 | $18.44 | $18.44 | 113,200 | — | — |
| 2000-07-03 | $18.53 | $18.53 | 72,400 | — | — |
| 2000-06-30 | $18.25 | $18.25 | 684,000 | — | — |
| 2000-06-29 | $18.47 | $18.47 | 243,400 | — | — |
| 2000-06-28 | $17.81 | $17.81 | 162,400 | — | — |
| 2000-06-27 | $17.41 | $17.41 | 132,400 | — | — |
| 2000-06-26 | $16.97 | $16.97 | 98,000 | — | — |
| 2000-06-23 | $16.78 | $16.78 | 137,800 | — | — |
| 2000-06-22 | $16.69 | $16.69 | 48,800 | — | — |
| 2000-06-21 | $16.50 | $16.50 | 125,200 | — | — |
| 2000-06-20 | $16.34 | $16.34 | 198,600 | — | — |
| 2000-06-19 | $16.69 | $16.69 | 336,800 | — | — |
| 2000-06-16 | $17.84 | $17.84 | 347,800 | — | — |
| 2000-06-15 | $18.81 | $18.81 | 209,600 | — | — |
| 2000-06-14 | $19.34 | $19.34 | 56,600 | — | — |
| 2000-06-13 | $19.47 | $19.47 | 51,400 | — | — |
| 2000-06-12 | $19.44 | $19.44 | 34,600 | — | — |
| 2000-06-09 | $19.53 | $19.53 | 63,800 | — | — |
| 2000-06-08 | $19.28 | $19.28 | 45,200 | — | — |
| 2000-06-07 | $19.44 | $19.44 | 110,000 | — | — |
| 2000-06-06 | $19.16 | $19.16 | 73,000 | — | — |
| 2000-06-05 | $19.25 | $19.25 | 78,800 | — | — |
| 2000-06-02 | $19.94 | $19.94 | 143,600 | — | — |
| 2000-06-01 | $20.00 | $20.00 | 190,200 | — | — |
| 2000-05-31 | $18.81 | $18.81 | 272,800 | — | — |
| 2000-05-30 | $18.56 | $18.56 | 108,400 | — | — |
| 2000-05-26 | $18.41 | $18.41 | 84,400 | — | — |
| 2000-05-25 | $18.50 | $18.50 | 50,800 | — | — |
| 2000-05-24 | $18.50 | $18.50 | 94,400 | — | — |
| 2000-05-23 | $18.31 | $18.31 | 50,600 | — | — |
| 2000-05-22 | $18.41 | $18.41 | 443,800 | — | — |
| 2000-05-19 | $18.81 | $18.81 | 53,200 | — | — |
| 2000-05-18 | $19.06 | $19.06 | 26,000 | — | — |
| 2000-05-17 | $19.19 | $19.19 | 58,200 | — | — |
| 2000-05-16 | $19.09 | $19.09 | 28,200 | — | — |
| 2000-05-15 | $18.94 | $18.94 | 39,200 | — | — |
| 2000-05-12 | $18.91 | $18.91 | 52,600 | — | — |
| 2000-05-11 | $19.03 | $19.03 | 66,800 | — | — |
| 2000-05-10 | $18.81 | $18.81 | 125,600 | — | — |
| 2000-05-09 | $18.97 | $18.97 | 41,800 | — | — |
| 2000-05-08 | $19.13 | $19.12 | 91,000 | — | — |
| 2000-05-05 | $18.88 | $18.87 | 59,400 | — | — |
| 2000-05-04 | $18.53 | $18.53 | 67,400 | — | — |
| 2000-05-03 | $18.34 | $18.34 | 65,200 | — | — |
| 2000-05-02 | $18.25 | $18.25 | 740,400 | — | — |
| 2000-05-01 | $17.75 | $17.75 | 64,200 | — | — |
| 2000-04-28 | $18.06 | $18.06 | 123,600 | — | — |
| 2000-04-27 | $18.00 | $18.00 | 304,400 | — | — |
| 2000-04-26 | $18.75 | $18.75 | 353,800 | — | — |
| 2000-04-25 | $17.63 | $17.62 | 117,800 | — | — |
| 2000-04-24 | $17.91 | $17.91 | 56,400 | — | — |
| 2000-04-20 | $18.03 | $18.03 | 71,000 | — | — |
| 2000-04-19 | $17.84 | $17.84 | 71,000 | — | — |
| 2000-04-18 | $18.03 | $18.03 | 228,400 | — | — |
| 2000-04-17 | $18.69 | $18.69 | 170,000 | — | — |
| 2000-04-14 | $18.78 | $18.78 | 89,000 | — | — |
| 2000-04-13 | $19.19 | $19.19 | 80,800 | — | — |
| 2000-04-12 | $19.25 | $19.25 | 97,600 | — | — |
| 2000-04-11 | $18.63 | $18.62 | 219,000 | — | — |
| 2000-04-10 | $18.91 | $18.91 | 132,600 | — | — |
| 2000-04-07 | $19.38 | $19.38 | 98,400 | — | — |
| 2000-04-06 | $19.47 | $19.47 | 98,800 | — | — |
| 2000-04-05 | $19.38 | $19.38 | 89,000 | — | — |
| 2000-04-04 | $19.69 | $19.69 | 154,800 | — | — |
| 2000-04-03 | $20.75 | $20.75 | 191,600 | — | — |
| 2000-03-31 | $21.00 | $21.00 | 212,000 | — | — |
| 2000-03-30 | $19.34 | $19.34 | 124,200 | — | — |
| 2000-03-29 | $19.09 | $19.09 | 174,400 | — | — |
| 2000-03-28 | $18.97 | $18.97 | 325,600 | — | — |
| 2000-03-27 | $17.78 | $17.78 | 163,400 | — | — |
| 2000-03-24 | $17.56 | $17.56 | 138,600 | — | — |
| 2000-03-23 | $17.44 | $17.44 | 171,200 | — | — |
| 2000-03-22 | $17.03 | $17.03 | 323,600 | — | — |
| 2000-03-21 | $15.81 | $15.81 | 236,800 | — | — |
| 2000-03-20 | $16.00 | $16.00 | 125,600 | — | — |
| 2000-03-17 | $15.63 | $15.63 | 241,600 | — | — |
| 2000-03-16 | $16.09 | $16.09 | 483,800 | — | — |
| 2000-03-15 | $14.75 | $14.75 | 221,400 | — | — |
| 2000-03-14 | $15.00 | $15.00 | 292,200 | — | — |
| 2000-03-13 | $15.03 | $15.03 | 92,600 | — | — |
| 2000-03-10 | $15.00 | $15.00 | 108,200 | — | — |
| 2000-03-09 | $15.31 | $15.31 | 308,000 | — | — |
| 2000-03-08 | $14.97 | $14.97 | 159,600 | — | — |
| 2000-03-07 | $14.84 | $14.84 | 265,000 | — | — |
| 2000-03-06 | $15.31 | $15.31 | 374,600 | — | — |
| 2000-03-03 | $15.28 | $15.28 | 716,400 | — | — |
| 2000-03-02 | $14.72 | $14.72 | 176,400 | — | — |
| 2000-03-01 | $15.47 | $15.47 | 185,600 | — | — |
| 2000-02-29 | $16.25 | $16.25 | 80,800 | — | — |
| 2000-02-28 | $16.06 | $16.06 | 75,200 | — | — |
| 2000-02-25 | $16.06 | $16.06 | 41,600 | — | — |
| 2000-02-24 | $16.06 | $16.06 | 100,200 | — | — |
| 2000-02-23 | $16.31 | $16.31 | 372,000 | — | — |
| 2000-02-22 | $15.81 | $15.81 | 251,200 | — | — |
| 2000-02-18 | $15.88 | $15.88 | 195,800 | — | — |
| 2000-02-17 | $16.91 | $16.91 | 283,200 | — | — |
| 2000-02-16 | $17.38 | $17.37 | 130,400 | — | — |
| 2000-02-15 | $17.81 | $17.81 | 244,200 | — | — |
| 2000-02-14 | $17.66 | $17.66 | 67,400 | — | — |
| 2000-02-11 | $18.56 | $18.56 | 173,000 | — | — |
| 2000-02-10 | $17.78 | $17.78 | 173,400 | — | — |
| 2000-02-09 | $17.28 | $17.28 | 386,600 | — | — |
| 2000-02-08 | $18.13 | $18.13 | 89,600 | — | — |
| 2000-02-07 | $18.00 | $18.00 | 73,600 | — | — |
| 2000-02-04 | $17.88 | $17.87 | 213,800 | — | — |
| 2000-02-03 | $18.19 | $18.19 | 48,000 | — | — |
| 2000-02-02 | $17.75 | $17.75 | 133,400 | — | — |
| 2000-02-01 | $17.34 | $17.34 | 86,800 | — | — |
| 2000-01-31 | $17.53 | $17.53 | 104,800 | — | — |
| 2000-01-28 | $18.06 | $18.06 | 67,600 | — | — |
| 2000-01-27 | $18.03 | $18.03 | 117,000 | — | — |
| 2000-01-26 | $18.00 | $18.00 | 129,600 | — | — |
| 2000-01-25 | $18.34 | $18.34 | 41,400 | — | — |
| 2000-01-24 | $18.94 | $18.94 | 79,800 | — | — |
| 2000-01-21 | $18.84 | $18.84 | 99,800 | — | — |
| 2000-01-20 | $19.13 | $19.12 | 77,800 | — | — |
| 2000-01-19 | $18.75 | $18.75 | 80,200 | — | — |
| 2000-01-18 | $18.94 | $18.94 | 37,400 | — | — |
| 2000-01-14 | $19.50 | $19.50 | 43,000 | — | — |
| 2000-01-13 | $19.69 | $19.69 | 45,000 | — | — |
| 2000-01-12 | $19.06 | $19.06 | 19,000 | — | — |
| 2000-01-11 | $19.25 | $19.25 | 45,000 | — | — |
| 2000-01-10 | $19.97 | $19.97 | 113,800 | — | — |
| 2000-01-07 | $19.69 | $19.69 | 132,200 | — | — |
| 2000-01-06 | $19.38 | $19.38 | 59,200 | — | — |
| 2000-01-05 | $18.75 | $18.75 | 109,000 | — | — |
| 2000-01-04 | $18.38 | $18.37 | 84,600 | — | — |
| 2000-01-03 | $19.13 | $19.12 | 114,000 | — | — |