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
- 1996-05-08 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 | $15.24 | $15.26 | 83,741 | — | — |
| 2000-12-28 | $14.88 | $14.90 | 3,844 | — | — |
| 2000-12-27 | $14.76 | $14.77 | 10,762 | — | — |
| 2000-12-26 | $15.18 | $15.20 | 42,486 | — | — |
| 2000-12-22 | $15.18 | $15.20 | 4,766 | — | — |
| 2000-12-21 | $15.31 | $15.32 | 7,892 | — | — |
| 2000-12-20 | $15.31 | $15.32 | 5,176 | — | — |
| 2000-12-19 | $15.37 | $15.38 | 9,276 | — | — |
| 2000-12-18 | $15.43 | $15.44 | 4,305 | — | — |
| 2000-12-15 | $15.73 | $15.75 | 6,714 | — | — |
| 2000-12-14 | $15.43 | $15.44 | 4,305 | — | — |
| 2000-12-13 | $15.55 | $15.57 | 51 | — | — |
| 2000-12-12 | $15.55 | $15.57 | 666 | — | — |
| 2000-12-11 | $15.61 | $15.63 | 13,427 | — | — |
| 2000-12-08 | $15.61 | $15.63 | 6,406 | — | — |
| 2000-12-07 | $15.61 | $15.63 | 6,457 | — | — |
| 2000-12-06 | $15.73 | $15.75 | 14,401 | — | — |
| 2000-12-05 | $15.61 | $15.63 | 5,689 | — | — |
| 2000-12-04 | $15.61 | $15.63 | 2,306 | — | — |
| 2000-12-01 | $15.12 | $15.14 | 11,429 | — | — |
| 2000-11-30 | $15.24 | $15.26 | 54,119 | — | — |
| 2000-11-29 | $15.67 | $15.69 | 2,972 | — | — |
| 2000-11-28 | $15.73 | $15.75 | 2,409 | — | — |
| 2000-11-27 | $15.73 | $15.75 | 6,867 | — | — |
| 2000-11-24 | $15.85 | $15.87 | 154 | — | — |
| 2000-11-22 | $15.85 | $15.87 | 717 | — | — |
| 2000-11-21 | $16.34 | $16.36 | 2,716 | — | — |
| 2000-11-20 | $16.83 | $16.85 | 6,970 | — | — |
| 2000-11-17 | $16.59 | $16.60 | 12,556 | — | — |
| 2000-11-16 | $16.34 | $16.36 | 25,830 | — | — |
| 2000-11-15 | $15.98 | $15.99 | 9,532 | — | — |
| 2000-11-14 | $15.85 | $15.87 | 15,938 | — | — |
| 2000-11-13 | $15.55 | $15.57 | 5,279 | — | — |
| 2000-11-10 | $15.61 | $15.63 | 11,224 | — | — |
| 2000-11-09 | $15.73 | $15.75 | 3,741 | — | — |
| 2000-11-08 | $15.61 | $15.63 | 2,050 | — | — |
| 2000-11-07 | $15.61 | $15.63 | 769 | — | — |
| 2000-11-06 | $15.67 | $15.69 | 8,866 | — | — |
| 2000-11-03 | $15.61 | $15.63 | 1,486 | — | — |
| 2000-11-02 | $15.91 | $15.93 | 1,537 | — | — |
| 2000-11-01 | $15.67 | $15.69 | 31,262 | — | — |
| 2000-10-31 | $15.61 | $15.63 | 19,013 | — | — |
| 2000-10-30 | $15.61 | $15.63 | 2,152 | — | — |
| 2000-10-27 | $15.61 | $15.63 | 14,042 | — | — |
| 2000-10-26 | $15.49 | $15.51 | 6,611 | — | — |
| 2000-10-25 | $15.49 | $15.51 | 10,404 | — | — |
| 2000-10-24 | $15.61 | $15.63 | 12,607 | — | — |
| 2000-10-23 | $15.49 | $15.51 | 11,480 | — | — |
| 2000-10-20 | $15.49 | $15.51 | 0 | — | — |
| 2000-10-19 | $15.49 | $15.51 | 871 | — | — |
| 2000-10-18 | $15.61 | $15.63 | 25,778 | — | — |
| 2000-10-17 | $15.61 | $15.63 | 11,736 | — | — |
| 2000-10-16 | $15.49 | $15.51 | 512 | — | — |
| 2000-10-13 | $15.49 | $15.51 | 2,306 | — | — |
| 2000-10-12 | $15.61 | $15.63 | 5,586 | — | — |
| 2000-10-11 | $15.61 | $15.63 | 7,482 | — | — |
| 2000-10-10 | $15.37 | $15.38 | 12,351 | — | — |
| 2000-10-09 | $15.61 | $15.63 | 1,076 | — | — |
| 2000-10-06 | $15.61 | $15.63 | 21,525 | — | — |
| 2000-10-05 | $15.67 | $15.69 | 2,921 | — | — |
| 2000-10-04 | $15.85 | $15.87 | 5,125 | — | — |
| 2000-10-03 | $15.85 | $15.87 | 5,125 | — | — |
| 2000-10-02 | $15.85 | $15.87 | 3,024 | — | — |
| 2000-09-29 | $16.52 | $16.54 | 9,020 | — | — |
| 2000-09-28 | $15.61 | $15.63 | 11,890 | — | — |
| 2000-09-27 | $15.61 | $15.63 | 6,252 | — | — |
| 2000-09-26 | $15.37 | $15.38 | 2,972 | — | — |
| 2000-09-25 | $14.88 | $14.90 | 769 | — | — |
| 2000-09-22 | $14.63 | $14.65 | 717 | — | — |
| 2000-09-21 | $15.12 | $15.14 | 506,803 | — | — |
| 2000-09-20 | $15.37 | $15.38 | 5,535 | — | — |
| 2000-09-19 | $15.61 | $15.63 | 5,022 | — | — |
| 2000-09-18 | $15.67 | $15.69 | 5,689 | — | — |
| 2000-09-15 | $15.73 | $15.75 | 1,589 | — | — |
| 2000-09-14 | $15.85 | $15.87 | 1,794 | — | — |
| 2000-09-13 | $15.55 | $15.57 | 4,100 | — | — |
| 2000-09-12 | $15.85 | $15.87 | 19,013 | — | — |
| 2000-09-11 | $15.79 | $15.81 | 6,047 | — | — |
| 2000-09-08 | $15.67 | $15.69 | 3,997 | — | — |
| 2000-09-07 | $15.85 | $15.87 | 4,356 | — | — |
| 2000-09-06 | $16.59 | $16.60 | 4,254 | — | — |
| 2000-09-05 | $16.34 | $16.36 | 14,708 | — | — |
| 2000-09-01 | $16.34 | $16.36 | 4,920 | — | — |
| 2000-08-31 | $16.59 | $16.60 | 29,827 | — | — |
| 2000-08-30 | $15.61 | $15.63 | 17,066 | — | — |
| 2000-08-29 | $16.52 | $16.54 | 57,912 | — | — |
| 2000-08-28 | $15.67 | $15.69 | 974 | — | — |
| 2000-08-25 | $16.10 | $16.12 | 1,384 | — | — |
| 2000-08-24 | $15.61 | $15.63 | 5,074 | — | — |
| 2000-08-23 | $16.10 | $16.12 | 615 | — | — |
| 2000-08-22 | $16.34 | $16.36 | 6,047 | — | — |
| 2000-08-21 | $16.59 | $16.60 | 9,122 | — | — |
| 2000-08-18 | $15.61 | $15.63 | 5,022 | — | — |
| 2000-08-17 | $15.61 | $15.63 | 28,905 | — | — |
| 2000-08-16 | $14.15 | $14.16 | 5,227 | — | — |
| 2000-08-15 | $14.02 | $14.04 | 6,099 | — | — |
| 2000-08-14 | $14.02 | $14.04 | 2,357 | — | — |
| 2000-08-11 | $14.15 | $14.16 | 1,025 | — | — |
| 2000-08-10 | $14.02 | $14.04 | 6,560 | — | — |
| 2000-08-09 | $13.90 | $13.92 | 871 | — | — |
| 2000-08-08 | $13.66 | $13.67 | 87,790 | — | — |
| 2000-08-07 | $13.78 | $13.80 | 1,076 | — | — |
| 2000-08-04 | $13.78 | $13.80 | 1,025 | — | — |
| 2000-08-03 | $13.66 | $13.67 | 359 | — | — |
| 2000-08-02 | $13.78 | $13.80 | 14,299 | — | — |
| 2000-08-01 | $13.78 | $13.80 | 15,016 | — | — |
| 2000-07-31 | $13.72 | $13.74 | 3,075 | — | — |
| 2000-07-28 | $13.78 | $13.80 | 5,535 | — | — |
| 2000-07-27 | $13.78 | $13.80 | 3,382 | — | — |
| 2000-07-26 | $13.78 | $13.80 | 2,460 | — | — |
| 2000-07-25 | $13.78 | $13.80 | 5,227 | — | — |
| 2000-07-24 | $13.78 | $13.80 | 4,100 | — | — |
| 2000-07-21 | $14.39 | $14.41 | 17,015 | — | — |
| 2000-07-20 | $13.90 | $13.92 | 12,761 | — | — |
| 2000-07-19 | $14.63 | $14.65 | 7,636 | — | — |
| 2000-07-18 | $14.88 | $14.90 | 8,456 | — | — |
| 2000-07-17 | $14.02 | $14.04 | 5,176 | — | — |
| 2000-07-14 | $14.27 | $14.28 | 1,896 | — | — |
| 2000-07-13 | $14.15 | $14.16 | 3,024 | — | — |
| 2000-07-12 | $14.15 | $14.16 | 3,690 | — | — |
| 2000-07-11 | $14.39 | $14.41 | 3,792 | — | — |
| 2000-07-10 | $14.88 | $14.90 | 307 | — | — |
| 2000-07-07 | $14.76 | $14.77 | 3,177 | — | — |
| 2000-07-06 | $14.63 | $14.65 | 2,562 | — | — |
| 2000-07-05 | $15.61 | $15.63 | 3,536 | — | — |
| 2000-07-03 | $15.61 | $15.63 | 7,944 | — | — |
| 2000-06-30 | $14.63 | $14.65 | 8,200 | — | — |
| 2000-06-29 | $14.27 | $14.28 | 205 | — | — |
| 2000-06-28 | $14.63 | $14.65 | 4,715 | — | — |
| 2000-06-27 | $14.63 | $14.65 | 1,384 | — | — |
| 2000-06-26 | $15.24 | $15.26 | 7,995 | — | — |
| 2000-06-23 | $15.61 | $15.63 | 11,019 | — | — |
| 2000-06-22 | $15.24 | $15.26 | 7,790 | — | — |
| 2000-06-21 | $14.63 | $14.65 | 5,074 | — | — |
| 2000-06-20 | $15.12 | $15.14 | 27,880 | — | — |
| 2000-06-19 | $15.37 | $15.38 | 2,152 | — | — |
| 2000-06-16 | $15.61 | $15.63 | 10,506 | — | — |
| 2000-06-15 | $15.12 | $15.14 | 13,991 | — | — |
| 2000-06-14 | $15.61 | $15.63 | 359 | — | — |
| 2000-06-13 | $15.61 | $15.63 | 3,536 | — | — |
| 2000-06-12 | $15.37 | $15.38 | 1,742 | — | — |
| 2000-06-09 | $15.61 | $15.63 | 5,227 | — | — |
| 2000-06-08 | $15.12 | $15.14 | 2,050 | — | — |
| 2000-06-07 | $14.88 | $14.90 | 2,204 | — | — |
| 2000-06-06 | $15.37 | $15.38 | 15,938 | — | — |
| 2000-06-05 | $15.49 | $15.51 | 8,610 | — | — |
| 2000-06-02 | $15.73 | $15.75 | 1,230 | — | — |
| 2000-06-01 | $15.37 | $15.38 | 9,584 | — | — |
| 2000-05-31 | $15.98 | $15.99 | 30,083 | — | — |
| 2000-05-30 | $15.61 | $15.63 | 34,593 | — | — |
| 2000-05-26 | $15.00 | $15.02 | 1,025 | — | — |
| 2000-05-25 | $15.00 | $15.02 | 2,511 | — | — |
| 2000-05-24 | $15.00 | $15.02 | 5,996 | — | — |
| 2000-05-23 | $15.37 | $15.38 | 2,050 | — | — |
| 2000-05-22 | $14.76 | $14.77 | 26,342 | — | — |
| 2000-05-19 | $15.61 | $15.63 | 14,657 | — | — |
| 2000-05-18 | $15.61 | $15.63 | 17,322 | — | — |
| 2000-05-17 | $15.61 | $15.63 | 24,395 | — | — |
| 2000-05-16 | $14.15 | $14.16 | 1,537 | — | — |
| 2000-05-15 | $13.66 | $13.67 | 11,121 | — | — |
| 2000-05-12 | $13.78 | $13.80 | 8,507 | — | — |
| 2000-05-11 | $13.66 | $13.67 | 4,817 | — | — |
| 2000-05-10 | $13.66 | $13.67 | 9,635 | — | — |
| 2000-05-09 | $13.78 | $13.80 | 1,230 | — | — |
| 2000-05-08 | $13.66 | $13.67 | 10,660 | — | — |
| 2000-05-05 | $14.63 | $14.65 | 2,101 | — | — |
| 2000-05-04 | $14.63 | $14.65 | 1,076 | — | — |
| 2000-05-03 | $14.63 | $14.65 | 0 | — | — |
| 2000-05-02 | $14.63 | $14.65 | 256 | — | — |
| 2000-05-01 | $14.63 | $14.65 | 102 | — | — |
| 2000-04-28 | $15.12 | $15.14 | 1,076 | — | — |
| 2000-04-27 | $15.61 | $15.63 | 18,091 | — | — |
| 2000-04-26 | $15.37 | $15.38 | 11,224 | — | — |
| 2000-04-25 | $14.15 | $14.16 | 359 | — | — |
| 2000-04-24 | $13.90 | $13.92 | 871 | — | — |
| 2000-04-20 | $15.61 | $15.63 | 10,557 | — | — |
| 2000-04-19 | $14.51 | $14.53 | 7,995 | — | — |
| 2000-04-18 | $15.61 | $15.63 | 45,663 | — | — |
| 2000-04-17 | $14.51 | $14.53 | 17,681 | — | — |
| 2000-04-14 | $13.29 | $13.31 | 16,297 | — | — |
| 2000-04-13 | $13.66 | $13.67 | 5,586 | — | — |
| 2000-04-12 | $14.27 | $14.28 | 18,706 | — | — |
| 2000-04-11 | $13.54 | $13.55 | 9,737 | — | — |
| 2000-04-10 | $13.54 | $13.55 | 11,582 | — | — |
| 2000-04-07 | $13.66 | $13.67 | 12,607 | — | — |
| 2000-04-06 | $13.78 | $13.80 | 3,024 | — | — |
| 2000-04-05 | $13.90 | $13.92 | 11,582 | — | — |
| 2000-04-04 | $13.66 | $13.67 | 35,721 | — | — |
| 2000-04-03 | $14.15 | $14.16 | 6,457 | — | — |
| 2000-03-31 | $14.15 | $14.16 | 17,681 | — | — |
| 2000-03-30 | $13.78 | $13.80 | 26,393 | — | — |
| 2000-03-29 | $13.66 | $13.67 | 3,997 | — | — |
| 2000-03-28 | $13.66 | $13.67 | 20,397 | — | — |
| 2000-03-27 | $14.27 | $14.28 | 10,865 | — | — |
| 2000-03-24 | $14.02 | $14.04 | 4,664 | — | — |
| 2000-03-23 | $15.06 | $15.08 | 5,125 | — | — |
| 2000-03-22 | $15.00 | $15.02 | 2,306 | — | — |
| 2000-03-21 | $15.24 | $15.26 | 15,990 | — | — |
| 2000-03-20 | $15.61 | $15.63 | 11,787 | — | — |
| 2000-03-17 | $15.73 | $15.75 | 1,589 | — | — |
| 2000-03-16 | $16.10 | $16.12 | 28,546 | — | — |
| 2000-03-15 | $15.49 | $15.51 | 12,505 | — | — |
| 2000-03-14 | $15.61 | $15.63 | 13,120 | — | — |
| 2000-03-13 | $15.61 | $15.63 | 14,708 | — | — |
| 2000-03-10 | $15.37 | $15.38 | 41,051 | — | — |
| 2000-03-09 | $15.12 | $15.14 | 6,919 | — | — |
| 2000-03-08 | $15.61 | $15.63 | 4,305 | — | — |
| 2000-03-07 | $15.85 | $15.87 | 10,967 | — | — |
| 2000-03-06 | $16.10 | $16.12 | 5,637 | — | — |
| 2000-03-03 | $16.10 | $16.12 | 512 | — | — |
| 2000-03-02 | $16.10 | $16.12 | 25,420 | — | — |
| 2000-03-01 | $16.83 | $16.85 | 27,162 | — | — |
| 2000-02-29 | $18.05 | $18.07 | 11,685 | — | — |
| 2000-02-28 | $17.44 | $17.46 | 6,304 | — | — |
| 2000-02-25 | $17.56 | $17.58 | 51 | — | — |
| 2000-02-24 | $17.56 | $17.58 | 2,767 | — | — |
| 2000-02-23 | $17.81 | $17.83 | 12,146 | — | — |
| 2000-02-22 | $18.05 | $18.07 | 11,941 | — | — |
| 2000-02-18 | $17.56 | $17.58 | 14,555 | — | — |
| 2000-02-17 | $17.81 | $17.83 | 17,015 | — | — |
| 2000-02-16 | $18.29 | $18.31 | 10,045 | — | — |
| 2000-02-15 | $17.81 | $17.83 | 20,295 | — | — |
| 2000-02-14 | $17.81 | $17.83 | 3,177 | — | — |
| 2000-02-11 | $17.44 | $17.46 | 11,582 | — | — |
| 2000-02-10 | $17.68 | $17.70 | 22,191 | — | — |
| 2000-02-09 | $18.29 | $18.31 | 4,715 | — | — |
| 2000-02-08 | $18.17 | $18.19 | 2,716 | — | — |
| 2000-02-07 | $17.93 | $17.95 | 17,578 | — | — |
| 2000-02-04 | $17.56 | $17.58 | 9,379 | — | — |
| 2000-02-03 | $18.05 | $18.07 | 10,967 | — | — |
| 2000-02-02 | $18.29 | $18.31 | 14,708 | — | — |
| 2000-02-01 | $17.56 | $17.58 | 8,764 | — | — |
| 2000-01-31 | $17.93 | $17.95 | 16,195 | — | — |
| 2000-01-28 | $17.32 | $17.34 | 22,088 | — | — |
| 2000-01-27 | $16.71 | $16.73 | 359 | — | — |
| 2000-01-26 | $17.56 | $17.58 | 12,659 | — | — |
| 2000-01-25 | $17.32 | $17.34 | 12,966 | — | — |
| 2000-01-24 | $17.56 | $17.58 | 3,177 | — | — |
| 2000-01-21 | $18.29 | $18.31 | 9,942 | — | — |
| 2000-01-20 | $18.05 | $18.07 | 17,220 | — | — |
| 2000-01-19 | $18.17 | $18.19 | 15,528 | — | — |
| 2000-01-18 | $18.17 | $18.19 | 32,697 | — | — |
| 2000-01-14 | $19.02 | $19.05 | 13,889 | — | — |
| 2000-01-13 | $19.02 | $19.05 | 4,100 | — | — |
| 2000-01-12 | $18.78 | $18.80 | 11,326 | — | — |
| 2000-01-11 | $19.02 | $19.05 | 7,021 | — | — |
| 2000-01-10 | $19.27 | $19.29 | 33,107 | — | — |
| 2000-01-07 | $18.05 | $18.07 | 10,045 | — | — |
| 2000-01-06 | $18.05 | $18.07 | 19,936 | — | — |
| 2000-01-05 | $17.44 | $17.46 | 7,585 | — | — |
| 2000-01-04 | $16.83 | $16.85 | 20,090 | — | — |
| 2000-01-03 | $17.32 | $17.34 | 7,226 | — | — |