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
- 1999-10-19 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 | $16.00 | $16.00 | 230,100 | — | — |
| 2000-12-28 | $15.31 | $15.31 | 157,700 | — | — |
| 2000-12-27 | $14.88 | $14.87 | 138,600 | — | — |
| 2000-12-26 | $14.44 | $14.44 | 91,800 | — | — |
| 2000-12-22 | $13.50 | $13.50 | 81,900 | — | — |
| 2000-12-21 | $12.81 | $12.81 | 283,000 | — | — |
| 2000-12-20 | $13.44 | $13.44 | 112,300 | — | — |
| 2000-12-19 | $14.19 | $14.19 | 23,100 | — | — |
| 2000-12-18 | $14.44 | $14.44 | 30,500 | — | — |
| 2000-12-15 | $14.81 | $14.81 | 47,600 | — | — |
| 2000-12-14 | $14.94 | $14.94 | 14,100 | — | — |
| 2000-12-13 | $15.25 | $15.25 | 29,900 | — | — |
| 2000-12-12 | $15.50 | $15.50 | 58,200 | — | — |
| 2000-12-11 | $15.75 | $15.75 | 30,500 | — | — |
| 2000-12-08 | $15.19 | $15.19 | 83,800 | — | — |
| 2000-12-07 | $14.50 | $14.50 | 60,400 | — | — |
| 2000-12-06 | $13.81 | $13.81 | 37,700 | — | — |
| 2000-12-05 | $13.50 | $13.50 | 25,700 | — | — |
| 2000-12-04 | $13.13 | $13.12 | 34,700 | — | — |
| 2000-12-01 | $12.94 | $12.94 | 46,400 | — | — |
| 2000-11-30 | $13.56 | $13.56 | 52,600 | — | — |
| 2000-11-29 | $14.50 | $14.50 | 30,600 | — | — |
| 2000-11-28 | $14.75 | $14.75 | 135,700 | — | — |
| 2000-11-27 | $14.13 | $14.13 | 58,300 | — | — |
| 2000-11-24 | $14.00 | $14.00 | 19,800 | — | — |
| 2000-11-22 | $13.38 | $13.37 | 218,200 | — | — |
| 2000-11-21 | $13.13 | $13.12 | 46,500 | — | — |
| 2000-11-20 | $13.13 | $13.12 | 39,900 | — | — |
| 2000-11-17 | $13.38 | $13.37 | 19,400 | — | — |
| 2000-11-16 | $13.44 | $13.44 | 58,900 | — | — |
| 2000-11-15 | $13.88 | $13.87 | 62,100 | — | — |
| 2000-11-14 | $14.00 | $14.00 | 87,400 | — | — |
| 2000-11-13 | $14.00 | $14.00 | 24,600 | — | — |
| 2000-11-10 | $14.00 | $14.00 | 20,400 | — | — |
| 2000-11-09 | $14.75 | $14.75 | 46,100 | — | — |
| 2000-11-08 | $15.69 | $15.69 | 16,600 | — | — |
| 2000-11-07 | $15.63 | $15.62 | 30,500 | — | — |
| 2000-11-06 | $16.00 | $16.00 | 50,800 | — | — |
| 2000-11-03 | $15.00 | $15.00 | 20,600 | — | — |
| 2000-11-02 | $15.00 | $15.00 | 38,600 | — | — |
| 2000-11-01 | $15.00 | $15.00 | 44,100 | — | — |
| 2000-10-31 | $15.13 | $15.12 | 49,200 | — | — |
| 2000-10-30 | $15.19 | $15.19 | 143,600 | — | — |
| 2000-10-27 | $15.69 | $15.69 | 124,700 | — | — |
| 2000-10-26 | $15.38 | $15.37 | 91,400 | — | — |
| 2000-10-25 | $15.31 | $15.31 | 108,300 | — | — |
| 2000-10-24 | $15.00 | $15.00 | 104,000 | — | — |
| 2000-10-23 | $14.88 | $14.87 | 47,600 | — | — |
| 2000-10-20 | $15.06 | $15.06 | 27,200 | — | — |
| 2000-10-19 | $14.88 | $14.87 | 179,800 | — | — |
| 2000-10-18 | $14.75 | $14.75 | 36,900 | — | — |
| 2000-10-17 | $14.88 | $14.87 | 64,100 | — | — |
| 2000-10-16 | $14.94 | $14.94 | 43,900 | — | — |
| 2000-10-13 | $14.44 | $14.44 | 45,700 | — | — |
| 2000-10-12 | $14.44 | $14.44 | 64,600 | — | — |
| 2000-10-11 | $14.69 | $14.69 | 298,100 | — | — |
| 2000-10-10 | $14.56 | $14.56 | 101,400 | — | — |
| 2000-10-09 | $14.63 | $14.62 | 43,300 | — | — |
| 2000-10-06 | $14.88 | $14.87 | 72,700 | — | — |
| 2000-10-05 | $14.75 | $14.75 | 75,400 | — | — |
| 2000-10-04 | $14.50 | $14.50 | 182,100 | — | — |
| 2000-10-03 | $15.00 | $15.00 | 339,400 | — | — |
| 2000-10-02 | $15.50 | $15.50 | 239,400 | — | — |
| 2000-09-29 | $15.19 | $15.19 | 310,700 | — | — |
| 2000-09-28 | $15.50 | $15.50 | 743,000 | — | — |
| 2000-09-27 | $19.75 | $19.75 | 90,900 | — | — |
| 2000-09-26 | $20.25 | $20.25 | 174,800 | — | — |
| 2000-09-25 | $19.44 | $19.44 | 84,000 | — | — |
| 2000-09-22 | $19.50 | $19.50 | 141,300 | — | — |
| 2000-09-21 | $18.56 | $18.56 | 88,800 | — | — |
| 2000-09-20 | $19.50 | $19.50 | 123,900 | — | — |
| 2000-09-19 | $20.19 | $20.19 | 223,800 | — | — |
| 2000-09-18 | $22.00 | $22.00 | 62,300 | — | — |
| 2000-09-15 | $22.00 | $22.00 | 69,100 | — | — |
| 2000-09-14 | $22.00 | $22.00 | 44,500 | — | — |
| 2000-09-13 | $21.88 | $21.87 | 86,800 | — | — |
| 2000-09-12 | $21.31 | $21.31 | 24,600 | — | — |
| 2000-09-11 | $21.86 | $21.86 | 28,900 | — | — |
| 2000-09-08 | $21.63 | $21.62 | 130,900 | — | — |
| 2000-09-07 | $21.25 | $21.25 | 44,300 | — | — |
| 2000-09-06 | $21.75 | $21.75 | 112,700 | — | — |
| 2000-09-05 | $21.88 | $21.87 | 135,800 | — | — |
| 2000-09-01 | $21.75 | $21.75 | 151,700 | — | — |
| 2000-08-31 | $21.38 | $21.37 | 289,200 | — | — |
| 2000-08-30 | $20.50 | $20.50 | 303,500 | — | — |
| 2000-08-29 | $20.31 | $20.31 | 180,400 | — | — |
| 2000-08-28 | $19.25 | $19.25 | 313,500 | — | — |
| 2000-08-25 | $18.38 | $18.38 | 131,900 | — | — |
| 2000-08-24 | $19.06 | $19.06 | 42,900 | — | — |
| 2000-08-23 | $19.63 | $19.63 | 29,200 | — | — |
| 2000-08-22 | $19.81 | $19.81 | 24,900 | — | — |
| 2000-08-21 | $19.31 | $19.31 | 17,500 | — | — |
| 2000-08-18 | $20.06 | $20.06 | 45,300 | — | — |
| 2000-08-17 | $20.00 | $20.00 | 32,500 | — | — |
| 2000-08-16 | $19.50 | $19.50 | 58,100 | — | — |
| 2000-08-15 | $19.50 | $19.50 | 62,500 | — | — |
| 2000-08-14 | $19.44 | $19.44 | 35,600 | — | — |
| 2000-08-11 | $18.75 | $18.75 | 81,900 | — | — |
| 2000-08-10 | $19.38 | $19.37 | 45,200 | — | — |
| 2000-08-09 | $19.56 | $19.56 | 75,700 | — | — |
| 2000-08-08 | $20.00 | $20.00 | 59,500 | — | — |
| 2000-08-07 | $20.75 | $20.75 | 43,600 | — | — |
| 2000-08-04 | $21.05 | $21.05 | 15,000 | — | — |
| 2000-08-03 | $21.00 | $21.00 | 41,600 | — | — |
| 2000-08-02 | $21.44 | $21.44 | 24,700 | — | — |
| 2000-08-01 | $21.38 | $21.37 | 19,600 | — | — |
| 2000-07-31 | $21.25 | $21.25 | 48,700 | — | — |
| 2000-07-28 | $20.81 | $20.81 | 54,100 | — | — |
| 2000-07-27 | $21.13 | $21.13 | 50,200 | — | — |
| 2000-07-26 | $22.25 | $22.25 | 91,700 | — | — |
| 2000-07-25 | $21.38 | $21.37 | 28,600 | — | — |
| 2000-07-24 | $20.63 | $20.62 | 38,900 | — | — |
| 2000-07-21 | $21.50 | $21.50 | 93,700 | — | — |
| 2000-07-20 | $21.94 | $21.94 | 195,200 | — | — |
| 2000-07-19 | $21.81 | $21.81 | 41,500 | — | — |
| 2000-07-18 | $21.50 | $21.50 | 103,600 | — | — |
| 2000-07-17 | $21.13 | $21.13 | 143,600 | — | — |
| 2000-07-14 | $21.50 | $21.50 | 110,600 | — | — |
| 2000-07-13 | $22.00 | $22.00 | 121,600 | — | — |
| 2000-07-12 | $22.00 | $22.00 | 168,900 | — | — |
| 2000-07-11 | $21.00 | $21.00 | 123,500 | — | — |
| 2000-07-10 | $21.00 | $21.00 | 165,300 | — | — |
| 2000-07-07 | $20.75 | $20.75 | 115,400 | — | — |
| 2000-07-06 | $20.19 | $20.19 | 53,900 | — | — |
| 2000-07-05 | $20.75 | $20.75 | 94,100 | — | — |
| 2000-07-03 | $20.25 | $20.25 | 78,400 | — | — |
| 2000-06-30 | $20.81 | $20.81 | 417,600 | — | — |
| 2000-06-29 | $19.94 | $19.94 | 341,900 | — | — |
| 2000-06-28 | $18.88 | $18.87 | 322,500 | — | — |
| 2000-06-27 | $18.06 | $18.06 | 277,700 | — | — |
| 2000-06-26 | $17.00 | $17.00 | 79,200 | — | — |
| 2000-06-23 | $16.69 | $16.69 | 40,800 | — | — |
| 2000-06-22 | $16.56 | $16.56 | 54,400 | — | — |
| 2000-06-21 | $16.13 | $16.13 | 120,200 | — | — |
| 2000-06-20 | $16.88 | $16.88 | 121,800 | — | — |
| 2000-06-19 | $17.56 | $17.56 | 62,100 | — | — |
| 2000-06-16 | $17.44 | $17.44 | 71,200 | — | — |
| 2000-06-15 | $17.38 | $17.38 | 73,800 | — | — |
| 2000-06-14 | $18.38 | $18.38 | 92,000 | — | — |
| 2000-06-13 | $18.13 | $18.12 | 197,700 | — | — |
| 2000-06-12 | $17.63 | $17.62 | 80,400 | — | — |
| 2000-06-09 | $17.91 | $17.91 | 159,100 | — | — |
| 2000-06-08 | $17.81 | $17.81 | 83,400 | — | — |
| 2000-06-07 | $17.25 | $17.25 | 32,000 | — | — |
| 2000-06-06 | $17.63 | $17.62 | 88,100 | — | — |
| 2000-06-05 | $17.63 | $17.62 | 90,200 | — | — |
| 2000-06-02 | $17.38 | $17.38 | 106,400 | — | — |
| 2000-06-01 | $16.88 | $16.88 | 37,100 | — | — |
| 2000-05-31 | $16.38 | $16.37 | 51,900 | — | — |
| 2000-05-30 | $16.63 | $16.63 | 42,100 | — | — |
| 2000-05-26 | $16.75 | $16.75 | 62,800 | — | — |
| 2000-05-25 | $17.00 | $17.00 | 64,000 | — | — |
| 2000-05-24 | $16.69 | $16.69 | 59,300 | — | — |
| 2000-05-23 | $16.75 | $16.75 | 26,400 | — | — |
| 2000-05-22 | $17.13 | $17.12 | 60,300 | — | — |
| 2000-05-19 | $16.88 | $16.88 | 37,200 | — | — |
| 2000-05-18 | $17.25 | $17.25 | 96,100 | — | — |
| 2000-05-17 | $17.25 | $17.25 | 33,400 | — | — |
| 2000-05-16 | $17.50 | $17.50 | 16,900 | — | — |
| 2000-05-15 | $17.50 | $17.50 | 55,000 | — | — |
| 2000-05-12 | $18.00 | $18.00 | 57,700 | — | — |
| 2000-05-11 | $17.75 | $17.75 | 93,000 | — | — |
| 2000-05-10 | $16.56 | $16.56 | 233,300 | — | — |
| 2000-05-09 | $17.00 | $17.00 | 188,900 | — | — |
| 2000-05-08 | $17.38 | $17.38 | 38,900 | — | — |
| 2000-05-05 | $17.63 | $17.62 | 48,700 | — | — |
| 2000-05-04 | $17.50 | $17.50 | 30,000 | — | — |
| 2000-05-03 | $18.00 | $18.00 | 50,100 | — | — |
| 2000-05-02 | $17.75 | $17.75 | 150,700 | — | — |
| 2000-05-01 | $18.13 | $18.12 | 118,800 | — | — |
| 2000-04-28 | $17.06 | $17.06 | 187,000 | — | — |
| 2000-04-27 | $18.50 | $18.50 | 360,700 | — | — |
| 2000-04-26 | $16.50 | $16.50 | 143,400 | — | — |
| 2000-04-25 | $16.00 | $16.00 | 119,800 | — | — |
| 2000-04-24 | $15.69 | $15.69 | 231,800 | — | — |
| 2000-04-20 | $15.63 | $15.62 | 307,000 | — | — |
| 2000-04-19 | $15.38 | $15.37 | 266,700 | — | — |
| 2000-04-18 | $13.75 | $13.75 | 97,800 | — | — |
| 2000-04-17 | $13.56 | $13.56 | 171,800 | — | — |
| 2000-04-14 | $13.31 | $13.31 | 178,000 | — | — |
| 2000-04-13 | $13.88 | $13.87 | 172,500 | — | — |
| 2000-04-12 | $13.88 | $13.87 | 208,800 | — | — |
| 2000-04-11 | $14.19 | $14.19 | 158,400 | — | — |
| 2000-04-10 | $14.75 | $14.75 | 216,500 | — | — |
| 2000-04-07 | $15.88 | $15.87 | 103,100 | — | — |
| 2000-04-06 | $16.00 | $16.00 | 121,200 | — | — |
| 2000-04-05 | $15.00 | $15.00 | 182,200 | — | — |
| 2000-04-04 | $15.00 | $15.00 | 346,100 | — | — |
| 2000-04-03 | $16.88 | $16.88 | 216,400 | — | — |
| 2000-03-31 | $17.73 | $17.73 | 360,600 | — | — |
| 2000-03-30 | $16.94 | $16.94 | 373,800 | — | — |
| 2000-03-29 | $17.38 | $17.38 | 1,395,400 | — | — |
| 2000-03-28 | $17.31 | $17.31 | 243,500 | — | — |
| 2000-03-27 | $16.75 | $16.75 | 515,000 | — | — |
| 2000-03-24 | $16.06 | $16.06 | 224,400 | — | — |
| 2000-03-23 | $15.94 | $15.94 | 269,900 | — | — |
| 2000-03-22 | $16.44 | $16.44 | 563,800 | — | — |
| 2000-03-21 | $13.94 | $13.94 | 151,300 | — | — |
| 2000-03-20 | $13.50 | $13.50 | 281,600 | — | — |
| 2000-03-17 | $12.88 | $12.88 | 319,900 | — | — |
| 2000-03-16 | $12.44 | $12.44 | 255,800 | — | — |
| 2000-03-15 | $13.00 | $13.00 | 116,400 | — | — |
| 2000-03-14 | $12.63 | $12.62 | 344,100 | — | — |
| 2000-03-13 | $13.38 | $13.37 | 178,100 | — | — |
| 2000-03-10 | $13.75 | $13.75 | 477,200 | — | — |
| 2000-03-09 | $13.19 | $13.19 | 267,200 | — | — |
| 2000-03-08 | $12.81 | $12.81 | 100,600 | — | — |
| 2000-03-07 | $12.63 | $12.62 | 130,300 | — | — |
| 2000-03-06 | $13.50 | $13.50 | 141,900 | — | — |
| 2000-03-03 | $13.56 | $13.56 | 451,600 | — | — |
| 2000-03-02 | $13.88 | $13.87 | 270,000 | — | — |
| 2000-03-01 | $13.94 | $13.94 | 749,000 | — | — |
| 2000-02-29 | $13.00 | $13.00 | 895,300 | — | — |
| 2000-02-28 | $11.63 | $11.63 | 102,300 | — | — |
| 2000-02-25 | $11.69 | $11.69 | 150,800 | — | — |
| 2000-02-24 | $11.31 | $11.31 | 237,600 | — | — |
| 2000-02-23 | $11.44 | $11.44 | 263,000 | — | — |
| 2000-02-22 | $11.81 | $11.81 | 615,400 | — | — |
| 2000-02-18 | $11.63 | $11.63 | 181,700 | — | — |
| 2000-02-17 | $11.50 | $11.50 | 256,000 | — | — |
| 2000-02-16 | $11.88 | $11.88 | 424,900 | — | — |
| 2000-02-15 | $11.50 | $11.50 | 839,000 | — | — |
| 2000-02-14 | $11.31 | $11.31 | 611,600 | — | — |
| 2000-02-11 | $10.31 | $10.31 | 708,000 | — | — |
| 2000-02-10 | $10.25 | $10.25 | 550,800 | — | — |
| 2000-02-09 | $10.69 | $10.69 | 943,600 | — | — |
| 2000-02-08 | $11.38 | $11.37 | 948,900 | — | — |
| 2000-02-07 | $11.63 | $11.63 | 1,403,500 | — | — |
| 2000-02-04 | $11.50 | $11.50 | 1,780,300 | — | — |
| 2000-02-03 | $12.31 | $12.31 | 6,307,100 | — | — |
| 2000-02-02 | $16.50 | $16.50 | 218,700 | — | — |
| 2000-02-01 | $15.25 | $15.25 | 107,900 | — | — |
| 2000-01-31 | $15.44 | $15.44 | 73,700 | — | — |
| 2000-01-28 | $15.75 | $15.75 | 75,300 | — | — |
| 2000-01-27 | $16.38 | $16.37 | 87,800 | — | — |
| 2000-01-26 | $16.50 | $16.50 | 64,700 | — | — |
| 2000-01-25 | $15.50 | $15.50 | 325,400 | — | — |
| 2000-01-24 | $16.00 | $16.00 | 448,900 | — | — |
| 2000-01-21 | $15.00 | $15.00 | 81,900 | — | — |
| 2000-01-20 | $14.88 | $14.87 | 98,200 | — | — |
| 2000-01-19 | $14.25 | $14.25 | 61,700 | — | — |
| 2000-01-18 | $14.25 | $14.25 | 59,500 | — | — |
| 2000-01-14 | $14.81 | $14.81 | 45,600 | — | — |
| 2000-01-13 | $14.75 | $14.75 | 147,600 | — | — |
| 2000-01-12 | $14.56 | $14.56 | 117,600 | — | — |
| 2000-01-11 | $14.81 | $14.81 | 69,000 | — | — |
| 2000-01-10 | $15.02 | $15.02 | 54,500 | — | — |
| 2000-01-07 | $15.06 | $15.06 | 80,700 | — | — |
| 2000-01-06 | $15.00 | $15.00 | 73,700 | — | — |
| 2000-01-05 | $16.00 | $16.00 | 183,600 | — | — |
| 2000-01-04 | $15.44 | $15.44 | 166,600 | — | — |
| 2000-01-03 | $16.13 | $16.13 | 141,400 | — | — |