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
- 1992-03-03 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 | $15.97 | $18.97 | 15,800 | — | — |
| 2000-12-28 | $16.47 | $19.57 | 19,200 | — | — |
| 2000-12-27 | $15.81 | $18.79 | 5,600 | — | — |
| 2000-12-26 | $15.25 | $18.12 | 1,400 | — | — |
| 2000-12-22 | $15.13 | $17.97 | 9,200 | — | — |
| 2000-12-21 | $14.81 | $17.60 | 800 | — | — |
| 2000-12-20 | $14.78 | $17.56 | 1,000 | — | — |
| 2000-12-19 | $14.66 | $17.41 | 4,600 | — | — |
| 2000-12-18 | $14.53 | $17.26 | 8,000 | — | — |
| 2000-12-15 | $14.50 | $17.23 | 13,000 | — | — |
| 2000-12-14 | $15.00 | $17.82 | 2,000 | — | — |
| 2000-12-13 | $15.13 | $17.97 | 4,000 | — | — |
| 2000-12-12 | $15.41 | $18.30 | 2,000 | — | — |
| 2000-12-11 | $15.44 | $18.34 | 12,600 | — | — |
| 2000-12-08 | $15.22 | $18.08 | 2,600 | — | — |
| 2000-12-07 | $15.00 | $17.82 | 600 | — | — |
| 2000-12-06 | $14.78 | $17.56 | 4,400 | — | — |
| 2000-12-05 | $15.22 | $17.75 | 8,400 | — | — |
| 2000-12-04 | $15.44 | $18.00 | 9,000 | — | — |
| 2000-12-01 | $15.63 | $18.22 | 6,200 | — | — |
| 2000-11-30 | $16.38 | $19.10 | 2,000 | — | — |
| 2000-11-29 | $16.00 | $18.66 | 14,400 | — | — |
| 2000-11-28 | $15.53 | $18.11 | 1,000 | — | — |
| 2000-11-27 | $15.53 | $18.11 | 2,800 | — | — |
| 2000-11-24 | $15.47 | $18.04 | 2,000 | — | — |
| 2000-11-22 | $15.19 | $17.71 | 3,600 | — | — |
| 2000-11-21 | $15.19 | $17.71 | 2,400 | — | — |
| 2000-11-20 | $15.13 | $17.64 | 7,600 | — | — |
| 2000-11-17 | $15.00 | $17.49 | 5,600 | — | — |
| 2000-11-16 | $15.03 | $17.53 | 8,000 | — | — |
| 2000-11-15 | $14.72 | $17.17 | 2,400 | — | — |
| 2000-11-14 | $14.75 | $17.20 | 7,600 | — | — |
| 2000-11-13 | $14.63 | $17.06 | 8,000 | — | — |
| 2000-11-10 | $13.75 | $16.04 | 0 | — | — |
| 2000-11-09 | $13.75 | $16.04 | 1,600 | — | — |
| 2000-11-08 | $14.00 | $16.33 | 6,000 | — | — |
| 2000-11-07 | $14.13 | $16.47 | 1,200 | — | — |
| 2000-11-06 | $14.00 | $16.33 | 3,000 | — | — |
| 2000-11-03 | $14.14 | $16.49 | 600 | — | — |
| 2000-11-02 | $14.24 | $16.61 | 8,600 | — | — |
| 2000-11-01 | $14.13 | $16.47 | 6,400 | — | — |
| 2000-10-31 | $14.25 | $16.62 | 600 | — | — |
| 2000-10-30 | $14.30 | $16.67 | 6,200 | — | — |
| 2000-10-27 | $14.00 | $16.33 | 29,000 | — | — |
| 2000-10-26 | $13.88 | $16.18 | 9,200 | — | — |
| 2000-10-25 | $14.13 | $16.47 | 4,000 | — | — |
| 2000-10-24 | $14.22 | $16.58 | 7,600 | — | — |
| 2000-10-23 | $13.88 | $16.18 | 4,400 | — | — |
| 2000-10-20 | $14.44 | $16.84 | 400 | — | — |
| 2000-10-19 | $14.03 | $16.36 | 7,200 | — | — |
| 2000-10-18 | $13.88 | $16.18 | 6,000 | — | — |
| 2000-10-17 | $14.03 | $16.36 | 8,400 | — | — |
| 2000-10-16 | $14.45 | $16.85 | 6,800 | — | — |
| 2000-10-13 | $14.50 | $16.91 | 8,800 | — | — |
| 2000-10-12 | $14.25 | $16.62 | 3,200 | — | — |
| 2000-10-11 | $14.70 | $17.15 | 0 | — | — |
| 2000-10-10 | $14.70 | $17.15 | 1,600 | — | — |
| 2000-10-09 | $14.75 | $17.20 | 8,600 | — | — |
| 2000-10-06 | $15.13 | $17.64 | 1,400 | — | — |
| 2000-10-05 | $15.09 | $17.60 | 1,600 | — | — |
| 2000-10-04 | $14.94 | $17.42 | 10,600 | — | — |
| 2000-10-03 | $14.75 | $17.20 | 5,200 | — | — |
| 2000-10-02 | $15.00 | $17.49 | 18,200 | — | — |
| 2000-09-29 | $15.25 | $17.78 | 19,400 | — | — |
| 2000-09-28 | $15.28 | $17.82 | 5,800 | — | — |
| 2000-09-27 | $15.25 | $17.78 | 400 | — | — |
| 2000-09-26 | $15.25 | $17.78 | 400 | — | — |
| 2000-09-25 | $15.25 | $17.78 | 3,400 | — | — |
| 2000-09-22 | $15.22 | $17.75 | 2,600 | — | — |
| 2000-09-21 | $15.25 | $17.78 | 0 | — | — |
| 2000-09-20 | $15.25 | $17.78 | 7,600 | — | — |
| 2000-09-19 | $15.06 | $17.57 | 5,600 | — | — |
| 2000-09-18 | $15.03 | $17.53 | 2,000 | — | — |
| 2000-09-15 | $15.21 | $17.74 | 10,200 | — | — |
| 2000-09-14 | $15.10 | $17.61 | 14,800 | — | — |
| 2000-09-13 | $15.13 | $17.64 | 0 | — | — |
| 2000-09-12 | $15.13 | $17.64 | 1,400 | — | — |
| 2000-09-11 | $14.97 | $17.46 | 9,000 | — | — |
| 2000-09-08 | $15.38 | $17.93 | 14,600 | — | — |
| 2000-09-07 | $15.41 | $17.98 | 0 | — | — |
| 2000-09-06 | $15.41 | $17.98 | 10,600 | — | — |
| 2000-09-05 | $15.69 | $18.29 | 7,000 | — | — |
| 2000-09-01 | $15.38 | $17.93 | 2,600 | — | — |
| 2000-08-31 | $15.50 | $18.08 | 800 | — | — |
| 2000-08-30 | $15.56 | $18.15 | 400 | — | — |
| 2000-08-29 | $15.81 | $18.44 | 200 | — | — |
| 2000-08-28 | $15.63 | $18.22 | 2,200 | — | — |
| 2000-08-25 | $15.75 | $18.37 | 2,000 | — | — |
| 2000-08-24 | $15.44 | $18.00 | 1,400 | — | — |
| 2000-08-23 | $15.44 | $18.00 | 2,600 | — | — |
| 2000-08-22 | $15.53 | $18.11 | 10,400 | — | — |
| 2000-08-21 | $16.25 | $18.95 | 3,600 | — | — |
| 2000-08-18 | $16.25 | $18.95 | 7,000 | — | — |
| 2000-08-17 | $16.81 | $19.61 | 37,800 | — | — |
| 2000-08-16 | $16.09 | $18.77 | 200 | — | — |
| 2000-08-15 | $16.09 | $18.77 | 1,000 | — | — |
| 2000-08-14 | $15.97 | $18.62 | 6,600 | — | — |
| 2000-08-11 | $16.00 | $18.66 | 5,800 | — | — |
| 2000-08-10 | $16.00 | $18.66 | 2,800 | — | — |
| 2000-08-09 | $16.06 | $18.73 | 9,200 | — | — |
| 2000-08-08 | $15.94 | $18.59 | 29,200 | — | — |
| 2000-08-07 | $16.03 | $18.70 | 22,600 | — | — |
| 2000-08-04 | $15.25 | $17.78 | 600 | — | — |
| 2000-08-03 | $15.00 | $17.49 | 400 | — | — |
| 2000-08-02 | $15.00 | $17.49 | 9,200 | — | — |
| 2000-08-01 | $14.97 | $17.46 | 4,800 | — | — |
| 2000-07-31 | $14.50 | $16.91 | 1,600 | — | — |
| 2000-07-28 | $14.63 | $17.06 | 5,400 | — | — |
| 2000-07-27 | $14.91 | $17.38 | 600 | — | — |
| 2000-07-26 | $15.13 | $17.64 | 5,400 | — | — |
| 2000-07-25 | $15.28 | $17.82 | 5,000 | — | — |
| 2000-07-24 | $15.63 | $18.22 | 8,400 | — | — |
| 2000-07-21 | $15.81 | $18.44 | 1,600 | — | — |
| 2000-07-20 | $15.81 | $18.44 | 1,600 | — | — |
| 2000-07-19 | $15.81 | $18.44 | 2,800 | — | — |
| 2000-07-18 | $15.63 | $18.22 | 1,400 | — | — |
| 2000-07-17 | $15.94 | $18.59 | 1,200 | — | — |
| 2000-07-14 | $15.94 | $18.59 | 1,000 | — | — |
| 2000-07-13 | $15.94 | $18.59 | 8,600 | — | — |
| 2000-07-12 | $15.75 | $18.37 | 1,800 | — | — |
| 2000-07-11 | $15.50 | $18.08 | 800 | — | — |
| 2000-07-10 | $15.63 | $18.22 | 3,400 | — | — |
| 2000-07-07 | $15.88 | $18.51 | 2,600 | — | — |
| 2000-07-06 | $15.88 | $18.51 | 9,600 | — | — |
| 2000-07-05 | $15.88 | $18.51 | 28,200 | — | — |
| 2000-07-03 | $15.63 | $18.22 | 8,600 | — | — |
| 2000-06-30 | $15.25 | $17.78 | 27,800 | — | — |
| 2000-06-29 | $15.38 | $17.93 | 7,600 | — | — |
| 2000-06-28 | $16.13 | $18.81 | 7,200 | — | — |
| 2000-06-27 | $15.50 | $18.08 | 6,800 | — | — |
| 2000-06-26 | $15.75 | $18.37 | 9,800 | — | — |
| 2000-06-23 | $15.63 | $18.22 | 19,200 | — | — |
| 2000-06-22 | $15.63 | $18.22 | 51,600 | — | — |
| 2000-06-21 | $15.78 | $18.40 | 4,400 | — | — |
| 2000-06-20 | $15.88 | $18.51 | 8,800 | — | — |
| 2000-06-19 | $15.75 | $18.37 | 6,000 | — | — |
| 2000-06-16 | $15.77 | $18.39 | 20,000 | — | — |
| 2000-06-15 | $15.19 | $17.71 | 4,000 | — | — |
| 2000-06-14 | $15.75 | $18.37 | 26,600 | — | — |
| 2000-06-13 | $15.31 | $17.86 | 8,000 | — | — |
| 2000-06-12 | $15.31 | $17.86 | 4,200 | — | — |
| 2000-06-09 | $15.88 | $18.51 | 1,400 | — | — |
| 2000-06-08 | $16.00 | $18.36 | 9,400 | — | — |
| 2000-06-07 | $16.00 | $18.36 | 0 | — | — |
| 2000-06-06 | $16.00 | $18.36 | 1,600 | — | — |
| 2000-06-05 | $16.00 | $18.36 | 6,200 | — | — |
| 2000-06-02 | $16.75 | $19.22 | 2,600 | — | — |
| 2000-06-01 | $16.50 | $18.93 | 400 | — | — |
| 2000-05-31 | $16.00 | $18.36 | 1,400 | — | — |
| 2000-05-30 | $16.50 | $18.93 | 15,000 | — | — |
| 2000-05-26 | $16.00 | $18.36 | 3,400 | — | — |
| 2000-05-25 | $16.50 | $18.93 | 5,200 | — | — |
| 2000-05-24 | $16.38 | $18.79 | 72,200 | — | — |
| 2000-05-23 | $16.13 | $18.50 | 1,400 | — | — |
| 2000-05-22 | $16.31 | $18.71 | 19,000 | — | — |
| 2000-05-19 | $16.19 | $18.57 | 1,000 | — | — |
| 2000-05-18 | $16.13 | $18.50 | 0 | — | — |
| 2000-05-17 | $16.13 | $18.50 | 200 | — | — |
| 2000-05-16 | $16.25 | $18.64 | 1,800 | — | — |
| 2000-05-15 | $16.50 | $18.93 | 2,000 | — | — |
| 2000-05-12 | $16.13 | $18.50 | 4,200 | — | — |
| 2000-05-11 | $16.38 | $18.79 | 2,000 | — | — |
| 2000-05-10 | $16.13 | $18.50 | 13,000 | — | — |
| 2000-05-09 | $16.22 | $18.61 | 5,400 | — | — |
| 2000-05-08 | $16.38 | $18.79 | 800 | — | — |
| 2000-05-05 | $16.50 | $18.93 | 2,000 | — | — |
| 2000-05-04 | $16.50 | $18.93 | 1,000 | — | — |
| 2000-05-03 | $16.25 | $18.64 | 7,400 | — | — |
| 2000-05-02 | $16.25 | $18.64 | 2,200 | — | — |
| 2000-05-01 | $16.38 | $18.79 | 10,200 | — | — |
| 2000-04-28 | $16.63 | $19.07 | 1,400 | — | — |
| 2000-04-27 | $16.75 | $19.22 | 1,600 | — | — |
| 2000-04-26 | $16.38 | $18.79 | 3,800 | — | — |
| 2000-04-25 | $16.75 | $19.22 | 3,400 | — | — |
| 2000-04-24 | $16.50 | $18.93 | 2,200 | — | — |
| 2000-04-20 | $16.50 | $18.93 | 4,600 | — | — |
| 2000-04-19 | $16.50 | $18.93 | 7,200 | — | — |
| 2000-04-18 | $17.00 | $19.50 | 5,800 | — | — |
| 2000-04-17 | $17.00 | $19.50 | 23,600 | — | — |
| 2000-04-14 | $16.49 | $18.92 | 5,400 | — | — |
| 2000-04-13 | $16.63 | $19.07 | 1,400 | — | — |
| 2000-04-12 | $16.50 | $18.93 | 14,000 | — | — |
| 2000-04-11 | $16.44 | $18.86 | 5,200 | — | — |
| 2000-04-10 | $16.44 | $18.86 | 6,000 | — | — |
| 2000-04-07 | $16.75 | $19.22 | 600 | — | — |
| 2000-04-06 | $16.44 | $18.86 | 3,400 | — | — |
| 2000-04-05 | $17.00 | $19.50 | 3,800 | — | — |
| 2000-04-04 | $17.34 | $19.90 | 7,200 | — | — |
| 2000-04-03 | $16.63 | $19.07 | 3,600 | — | — |
| 2000-03-31 | $17.34 | $19.90 | 5,200 | — | — |
| 2000-03-30 | $16.59 | $19.04 | 81,000 | — | — |
| 2000-03-29 | $16.63 | $19.07 | 5,800 | — | — |
| 2000-03-28 | $16.75 | $19.22 | 8,000 | — | — |
| 2000-03-27 | $16.88 | $19.37 | 17,400 | — | — |
| 2000-03-24 | $16.88 | $19.36 | 7,800 | — | — |
| 2000-03-23 | $16.88 | $19.36 | 12,000 | — | — |
| 2000-03-22 | $16.88 | $19.36 | 2,600 | — | — |
| 2000-03-21 | $16.88 | $19.36 | 200 | — | — |
| 2000-03-20 | $16.88 | $19.36 | 3,800 | — | — |
| 2000-03-17 | $17.38 | $19.93 | 7,200 | — | — |
| 2000-03-16 | $17.44 | $20.01 | 8,000 | — | — |
| 2000-03-15 | $16.75 | $19.22 | 20,600 | — | — |
| 2000-03-14 | $16.88 | $19.36 | 22,600 | — | — |
| 2000-03-13 | $17.00 | $19.50 | 3,000 | — | — |
| 2000-03-10 | $17.00 | $19.50 | 16,400 | — | — |
| 2000-03-09 | $17.00 | $19.50 | 15,000 | — | — |
| 2000-03-08 | $17.13 | $19.65 | 4,800 | — | — |
| 2000-03-07 | $17.00 | $19.50 | 14,200 | — | — |
| 2000-03-06 | $17.13 | $19.65 | 13,200 | — | — |
| 2000-03-03 | $17.19 | $19.72 | 1,600 | — | — |
| 2000-03-02 | $17.19 | $19.72 | 6,400 | — | — |
| 2000-03-01 | $17.53 | $20.11 | 2,600 | — | — |
| 2000-02-29 | $17.13 | $19.65 | 6,000 | — | — |
| 2000-02-28 | $17.22 | $19.75 | 5,800 | — | — |
| 2000-02-25 | $17.41 | $19.97 | 5,400 | — | — |
| 2000-02-24 | $17.38 | $19.93 | 2,600 | — | — |
| 2000-02-23 | $17.50 | $20.08 | 0 | — | — |
| 2000-02-22 | $17.50 | $20.08 | 1,400 | — | — |
| 2000-02-18 | $17.56 | $20.15 | 1,000 | — | — |
| 2000-02-17 | $17.56 | $20.15 | 21,200 | — | — |
| 2000-02-16 | $17.25 | $19.79 | 4,800 | — | — |
| 2000-02-15 | $17.44 | $20.01 | 13,800 | — | — |
| 2000-02-14 | $17.44 | $20.01 | 13,400 | — | — |
| 2000-02-11 | $17.25 | $19.79 | 1,200 | — | — |
| 2000-02-10 | $17.25 | $19.79 | 7,000 | — | — |
| 2000-02-09 | $17.63 | $20.22 | 1,000 | — | — |
| 2000-02-08 | $17.25 | $19.79 | 4,000 | — | — |
| 2000-02-07 | $17.75 | $20.36 | 16,000 | — | — |
| 2000-02-04 | $17.25 | $19.79 | 1,200 | — | — |
| 2000-02-03 | $17.38 | $19.93 | 600 | — | — |
| 2000-02-02 | $17.06 | $19.57 | 5,200 | — | — |
| 2000-02-01 | $17.75 | $20.36 | 1,000 | — | — |
| 2000-01-31 | $17.16 | $19.68 | 3,600 | — | — |
| 2000-01-28 | $17.25 | $19.79 | 0 | — | — |
| 2000-01-27 | $17.25 | $19.79 | 2,000 | — | — |
| 2000-01-26 | $17.38 | $19.93 | 12,600 | — | — |
| 2000-01-25 | $17.25 | $19.79 | 11,400 | — | — |
| 2000-01-24 | $17.13 | $19.65 | 9,800 | — | — |
| 2000-01-21 | $17.28 | $19.83 | 28,200 | — | — |
| 2000-01-20 | $17.13 | $19.65 | 6,800 | — | — |
| 2000-01-19 | $17.34 | $19.90 | 77,200 | — | — |
| 2000-01-18 | $17.50 | $20.08 | 8,200 | — | — |
| 2000-01-14 | $17.13 | $19.65 | 23,800 | — | — |
| 2000-01-13 | $18.50 | $21.22 | 3,600 | — | — |
| 2000-01-12 | $18.50 | $21.22 | 10,000 | — | — |
| 2000-01-11 | $18.75 | $21.51 | 6,400 | — | — |
| 2000-01-10 | $19.31 | $22.16 | 11,200 | — | — |
| 2000-01-07 | $19.88 | $22.80 | 36,000 | — | — |
| 2000-01-06 | $19.75 | $22.66 | 20,400 | — | — |
| 2000-01-05 | $20.61 | $23.64 | 10,400 | — | — |
| 2000-01-04 | $20.25 | $23.23 | 1,800 | — | — |
| 2000-01-03 | $20.25 | $23.23 | 1,000 | — | — |