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
- 1980-03-17 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 | $17.80 | $24.39 | 131,880 | — | — |
| 2000-12-28 | $18.10 | $24.79 | 111,090 | — | — |
| 2000-12-27 | $16.52 | $22.63 | 70,560 | — | — |
| 2000-12-26 | $16.52 | $22.63 | 24,990 | — | — |
| 2000-12-22 | $16.46 | $22.55 | 43,680 | — | — |
| 2000-12-21 | $15.95 | $21.86 | 51,450 | — | — |
| 2000-12-20 | $16.31 | $22.35 | 35,280 | — | — |
| 2000-12-19 | $16.43 | $22.51 | 81,690 | — | — |
| 2000-12-18 | $16.43 | $22.51 | 32,340 | — | — |
| 2000-12-15 | $16.61 | $22.76 | 108,780 | — | — |
| 2000-12-14 | $16.88 | $23.12 | 12,600 | — | — |
| 2000-12-13 | $16.61 | $22.76 | 63,420 | — | — |
| 2000-12-12 | $16.67 | $22.84 | 14,910 | — | — |
| 2000-12-11 | $16.40 | $22.47 | 40,110 | — | — |
| 2000-12-08 | $16.19 | $22.18 | 30,240 | — | — |
| 2000-12-07 | $16.01 | $21.81 | 119,490 | — | — |
| 2000-12-06 | $16.19 | $22.05 | 101,850 | — | — |
| 2000-12-05 | $16.90 | $23.03 | 36,120 | — | — |
| 2000-12-04 | $16.31 | $22.21 | 33,810 | — | — |
| 2000-12-01 | $16.79 | $22.86 | 29,820 | — | — |
| 2000-11-30 | $17.02 | $23.19 | 17,640 | — | — |
| 2000-11-29 | $16.93 | $23.07 | 26,040 | — | — |
| 2000-11-28 | $17.38 | $23.67 | 34,230 | — | — |
| 2000-11-27 | $16.34 | $22.26 | 28,140 | — | — |
| 2000-11-24 | $16.96 | $23.11 | 16,590 | — | — |
| 2000-11-22 | $16.61 | $22.62 | 33,810 | — | — |
| 2000-11-21 | $16.49 | $22.46 | 14,700 | — | — |
| 2000-11-20 | $16.76 | $22.82 | 44,100 | — | — |
| 2000-11-17 | $16.82 | $22.90 | 44,520 | — | — |
| 2000-11-16 | $16.43 | $22.38 | 37,380 | — | — |
| 2000-11-15 | $16.90 | $23.03 | 48,300 | — | — |
| 2000-11-14 | $16.13 | $21.97 | 52,290 | — | — |
| 2000-11-13 | $16.04 | $21.85 | 25,620 | — | — |
| 2000-11-10 | $15.65 | $21.32 | 33,390 | — | — |
| 2000-11-09 | $16.43 | $22.38 | 49,980 | — | — |
| 2000-11-08 | $16.37 | $22.30 | 13,230 | — | — |
| 2000-11-07 | $16.52 | $22.50 | 14,280 | — | — |
| 2000-11-06 | $16.01 | $21.81 | 11,130 | — | — |
| 2000-11-03 | $16.73 | $22.78 | 75,390 | — | — |
| 2000-11-02 | $16.40 | $22.34 | 110,880 | — | — |
| 2000-11-01 | $16.43 | $22.38 | 29,400 | — | — |
| 2000-10-31 | $16.13 | $21.97 | 20,370 | — | — |
| 2000-10-30 | $16.55 | $22.54 | 40,320 | — | — |
| 2000-10-27 | $16.79 | $22.86 | 13,440 | — | — |
| 2000-10-26 | $16.43 | $22.38 | 19,110 | — | — |
| 2000-10-25 | $16.46 | $22.42 | 41,160 | — | — |
| 2000-10-24 | $16.55 | $22.54 | 66,570 | — | — |
| 2000-10-23 | $16.64 | $22.66 | 41,790 | — | — |
| 2000-10-20 | $16.55 | $22.54 | 54,390 | — | — |
| 2000-10-19 | $16.96 | $23.11 | 17,010 | — | — |
| 2000-10-18 | $16.55 | $22.54 | 14,700 | — | — |
| 2000-10-17 | $16.49 | $22.46 | 39,690 | — | — |
| 2000-10-16 | $16.25 | $22.13 | 20,160 | — | — |
| 2000-10-13 | $16.44 | $22.40 | 65,310 | — | — |
| 2000-10-12 | $15.83 | $21.57 | 14,490 | — | — |
| 2000-10-11 | $16.46 | $22.42 | 14,490 | — | — |
| 2000-10-10 | $16.67 | $22.70 | 16,590 | — | — |
| 2000-10-09 | $16.90 | $23.03 | 1,050 | — | — |
| 2000-10-06 | $16.96 | $23.11 | 6,300 | — | — |
| 2000-10-05 | $16.31 | $22.21 | 26,250 | — | — |
| 2000-10-04 | $16.70 | $22.74 | 25,620 | — | — |
| 2000-10-03 | $17.08 | $23.27 | 45,360 | — | — |
| 2000-10-02 | $17.38 | $23.67 | 18,060 | — | — |
| 2000-09-29 | $17.74 | $24.16 | 53,340 | — | — |
| 2000-09-28 | $17.89 | $24.36 | 27,300 | — | — |
| 2000-09-27 | $16.90 | $23.03 | 10,290 | — | — |
| 2000-09-26 | $16.90 | $23.03 | 14,700 | — | — |
| 2000-09-25 | $17.38 | $23.67 | 7,560 | — | — |
| 2000-09-22 | $17.38 | $23.67 | 10,290 | — | — |
| 2000-09-21 | $17.38 | $23.67 | 5,670 | — | — |
| 2000-09-20 | $17.50 | $23.84 | 21,420 | — | — |
| 2000-09-19 | $17.44 | $23.76 | 11,760 | — | — |
| 2000-09-18 | $17.25 | $23.49 | 47,040 | — | — |
| 2000-09-15 | $17.62 | $24.00 | 104,370 | — | — |
| 2000-09-14 | $17.56 | $23.92 | 32,760 | — | — |
| 2000-09-13 | $17.14 | $23.35 | 11,340 | — | — |
| 2000-09-12 | $17.02 | $23.19 | 19,740 | — | — |
| 2000-09-11 | $16.90 | $22.90 | 23,730 | — | — |
| 2000-09-08 | $16.90 | $22.90 | 59,640 | — | — |
| 2000-09-07 | $17.41 | $23.58 | 124,740 | — | — |
| 2000-09-06 | $17.44 | $23.62 | 55,230 | — | — |
| 2000-09-05 | $17.32 | $23.46 | 143,640 | — | — |
| 2000-09-01 | $17.26 | $23.38 | 54,390 | — | — |
| 2000-08-31 | $17.17 | $23.26 | 64,470 | — | — |
| 2000-08-30 | $17.17 | $23.26 | 110,460 | — | — |
| 2000-08-29 | $17.08 | $23.14 | 19,530 | — | — |
| 2000-08-28 | $16.96 | $22.98 | 28,770 | — | — |
| 2000-08-25 | $16.90 | $22.90 | 3,570 | — | — |
| 2000-08-24 | $16.73 | $22.65 | 60,900 | — | — |
| 2000-08-23 | $16.73 | $22.65 | 21,210 | — | — |
| 2000-08-22 | $16.43 | $22.25 | 107,310 | — | — |
| 2000-08-21 | $16.21 | $21.95 | 8,190 | — | — |
| 2000-08-18 | $16.79 | $22.73 | 40,740 | — | — |
| 2000-08-17 | $16.90 | $22.90 | 13,860 | — | — |
| 2000-08-16 | $16.61 | $22.49 | 113,400 | — | — |
| 2000-08-15 | $16.76 | $22.69 | 12,810 | — | — |
| 2000-08-14 | $16.99 | $23.02 | 87,150 | — | — |
| 2000-08-11 | $16.99 | $23.02 | 21,420 | — | — |
| 2000-08-10 | $16.85 | $22.82 | 6,720 | — | — |
| 2000-08-09 | $16.88 | $22.86 | 13,230 | — | — |
| 2000-08-08 | $16.90 | $22.90 | 7,770 | — | — |
| 2000-08-07 | $17.02 | $23.06 | 22,680 | — | — |
| 2000-08-04 | $16.61 | $22.49 | 4,620 | — | — |
| 2000-08-03 | $16.79 | $22.73 | 22,890 | — | — |
| 2000-08-02 | $16.37 | $22.17 | 2,940 | — | — |
| 2000-08-01 | $16.34 | $22.13 | 2,520 | — | — |
| 2000-07-31 | $16.67 | $22.57 | 26,880 | — | — |
| 2000-07-28 | $16.90 | $22.90 | 22,050 | — | — |
| 2000-07-27 | $16.88 | $22.86 | 13,860 | — | — |
| 2000-07-26 | $16.96 | $22.98 | 32,340 | — | — |
| 2000-07-25 | $16.79 | $22.73 | 25,620 | — | — |
| 2000-07-24 | $16.43 | $22.25 | 17,010 | — | — |
| 2000-07-21 | $16.88 | $22.86 | 6,930 | — | — |
| 2000-07-20 | $17.02 | $23.06 | 8,190 | — | — |
| 2000-07-19 | $17.02 | $23.06 | 3,570 | — | — |
| 2000-07-18 | $16.93 | $22.94 | 155,820 | — | — |
| 2000-07-17 | $16.73 | $22.65 | 16,380 | — | — |
| 2000-07-14 | $17.02 | $23.06 | 21,630 | — | — |
| 2000-07-13 | $17.02 | $23.06 | 25,830 | — | — |
| 2000-07-12 | $17.26 | $23.38 | 60,900 | — | — |
| 2000-07-11 | $16.96 | $22.98 | 24,780 | — | — |
| 2000-07-10 | $17.17 | $23.26 | 10,080 | — | — |
| 2000-07-07 | $16.96 | $22.98 | 29,820 | — | — |
| 2000-07-06 | $16.79 | $22.73 | 21,840 | — | — |
| 2000-07-05 | $16.67 | $22.57 | 61,530 | — | — |
| 2000-07-03 | $16.19 | $21.93 | 33,180 | — | — |
| 2000-06-30 | $15.63 | $21.16 | 271,950 | — | — |
| 2000-06-29 | $15.95 | $21.61 | 16,380 | — | — |
| 2000-06-28 | $15.68 | $21.24 | 47,670 | — | — |
| 2000-06-27 | $15.95 | $21.61 | 48,090 | — | — |
| 2000-06-26 | $15.95 | $21.61 | 36,960 | — | — |
| 2000-06-23 | $16.03 | $21.71 | 52,710 | — | — |
| 2000-06-22 | $16.19 | $21.93 | 11,760 | — | — |
| 2000-06-21 | $16.01 | $21.69 | 64,050 | — | — |
| 2000-06-20 | $16.31 | $22.09 | 28,350 | — | — |
| 2000-06-19 | $16.13 | $21.85 | 101,850 | — | — |
| 2000-06-16 | $16.10 | $21.81 | 65,520 | — | — |
| 2000-06-15 | $16.40 | $22.21 | 28,980 | — | — |
| 2000-06-14 | $16.64 | $22.53 | 7,980 | — | — |
| 2000-06-13 | $16.90 | $22.90 | 7,980 | — | — |
| 2000-06-12 | $16.61 | $22.49 | 4,830 | — | — |
| 2000-06-09 | $16.64 | $22.53 | 9,240 | — | — |
| 2000-06-08 | $16.52 | $22.37 | 5,250 | — | — |
| 2000-06-07 | $16.73 | $22.52 | 3,990 | — | — |
| 2000-06-06 | $16.88 | $22.73 | 8,610 | — | — |
| 2000-06-05 | $17.08 | $23.01 | 19,530 | — | — |
| 2000-06-02 | $16.93 | $22.81 | 13,020 | — | — |
| 2000-06-01 | $16.99 | $22.89 | 19,110 | — | — |
| 2000-05-31 | $17.62 | $23.73 | 49,350 | — | — |
| 2000-05-30 | $16.46 | $22.16 | 22,050 | — | — |
| 2000-05-26 | $16.43 | $22.12 | 10,920 | — | — |
| 2000-05-25 | $16.31 | $21.96 | 17,850 | — | — |
| 2000-05-24 | $16.67 | $22.44 | 27,930 | — | — |
| 2000-05-23 | $16.01 | $21.56 | 17,850 | — | — |
| 2000-05-22 | $16.19 | $21.80 | 29,190 | — | — |
| 2000-05-19 | $16.10 | $21.68 | 21,420 | — | — |
| 2000-05-18 | $16.37 | $22.04 | 21,630 | — | — |
| 2000-05-17 | $16.19 | $21.80 | 9,870 | — | — |
| 2000-05-16 | $16.12 | $21.71 | 78,750 | — | — |
| 2000-05-15 | $15.83 | $21.32 | 58,170 | — | — |
| 2000-05-12 | $16.25 | $21.88 | 17,850 | — | — |
| 2000-05-11 | $16.31 | $21.96 | 6,510 | — | — |
| 2000-05-10 | $16.19 | $21.80 | 9,660 | — | — |
| 2000-05-09 | $16.01 | $21.56 | 66,150 | — | — |
| 2000-05-08 | $16.19 | $21.80 | 3,990 | — | — |
| 2000-05-05 | $16.46 | $22.16 | 53,760 | — | — |
| 2000-05-04 | $16.67 | $22.44 | 6,090 | — | — |
| 2000-05-03 | $16.61 | $22.36 | 17,430 | — | — |
| 2000-05-02 | $17.08 | $23.01 | 18,060 | — | — |
| 2000-05-01 | $17.14 | $23.09 | 51,450 | — | — |
| 2000-04-28 | $17.26 | $23.25 | 46,830 | — | — |
| 2000-04-27 | $17.62 | $23.73 | 11,340 | — | — |
| 2000-04-26 | $17.20 | $23.17 | 44,940 | — | — |
| 2000-04-25 | $16.85 | $22.69 | 28,770 | — | — |
| 2000-04-24 | $17.02 | $22.93 | 44,730 | — | — |
| 2000-04-20 | $16.49 | $22.20 | 29,400 | — | — |
| 2000-04-19 | $16.46 | $22.16 | 840 | — | — |
| 2000-04-18 | $16.90 | $22.77 | 31,500 | — | — |
| 2000-04-17 | $16.90 | $22.77 | 19,740 | — | — |
| 2000-04-14 | $17.62 | $23.73 | 27,300 | — | — |
| 2000-04-13 | $18.57 | $25.01 | 56,490 | — | — |
| 2000-04-12 | $17.95 | $24.17 | 175,560 | — | — |
| 2000-04-11 | $17.87 | $24.07 | 28,980 | — | — |
| 2000-04-10 | $17.71 | $23.85 | 77,700 | — | — |
| 2000-04-07 | $17.50 | $23.57 | 30,450 | — | — |
| 2000-04-06 | $17.44 | $23.49 | 19,530 | — | — |
| 2000-04-05 | $17.11 | $23.05 | 17,430 | — | — |
| 2000-04-04 | $17.14 | $23.09 | 60,480 | — | — |
| 2000-04-03 | $17.24 | $23.22 | 20,580 | — | — |
| 2000-03-31 | $17.50 | $23.57 | 19,950 | — | — |
| 2000-03-30 | $16.79 | $22.61 | 32,340 | — | — |
| 2000-03-29 | $16.55 | $22.28 | 46,830 | — | — |
| 2000-03-28 | $16.25 | $21.88 | 41,580 | — | — |
| 2000-03-27 | $17.11 | $23.05 | 25,830 | — | — |
| 2000-03-24 | $17.50 | $23.57 | 53,760 | — | — |
| 2000-03-23 | $17.23 | $23.21 | 22,470 | — | — |
| 2000-03-22 | $17.11 | $23.05 | 158,970 | — | — |
| 2000-03-21 | $17.65 | $23.77 | 58,380 | — | — |
| 2000-03-20 | $16.99 | $22.89 | 7,350 | — | — |
| 2000-03-17 | $16.79 | $22.61 | 15,960 | — | — |
| 2000-03-16 | $16.19 | $21.80 | 56,280 | — | — |
| 2000-03-15 | $16.15 | $21.74 | 80,430 | — | — |
| 2000-03-14 | $16.10 | $21.68 | 13,020 | — | — |
| 2000-03-13 | $16.01 | $21.56 | 97,230 | — | — |
| 2000-03-10 | $16.01 | $21.56 | 18,690 | — | — |
| 2000-03-09 | $16.13 | $21.72 | 37,590 | — | — |
| 2000-03-08 | $16.19 | $21.80 | 21,210 | — | — |
| 2000-03-07 | $16.13 | $21.60 | 27,090 | — | — |
| 2000-03-06 | $16.07 | $21.52 | 25,620 | — | — |
| 2000-03-03 | $16.07 | $21.52 | 174,300 | — | — |
| 2000-03-02 | $14.79 | $19.80 | 14,910 | — | — |
| 2000-03-01 | $16.25 | $21.75 | 52,710 | — | — |
| 2000-02-29 | $16.01 | $21.44 | 49,770 | — | — |
| 2000-02-28 | $15.98 | $21.40 | 13,650 | — | — |
| 2000-02-25 | $15.83 | $21.20 | 29,820 | — | — |
| 2000-02-24 | $16.01 | $21.44 | 64,470 | — | — |
| 2000-02-23 | $16.10 | $21.56 | 34,230 | — | — |
| 2000-02-22 | $16.01 | $21.44 | 93,030 | — | — |
| 2000-02-18 | $16.13 | $21.60 | 11,760 | — | — |
| 2000-02-17 | $16.13 | $21.60 | 13,650 | — | — |
| 2000-02-16 | $16.49 | $22.07 | 14,280 | — | — |
| 2000-02-15 | $16.90 | $22.63 | 47,250 | — | — |
| 2000-02-14 | $16.31 | $21.83 | 18,060 | — | — |
| 2000-02-11 | $16.07 | $21.52 | 55,020 | — | — |
| 2000-02-10 | $16.25 | $21.75 | 18,270 | — | — |
| 2000-02-09 | $16.25 | $21.75 | 33,390 | — | — |
| 2000-02-08 | $16.01 | $21.44 | 43,260 | — | — |
| 2000-02-07 | $15.89 | $21.28 | 21,630 | — | — |
| 2000-02-04 | $16.34 | $21.87 | 49,140 | — | — |
| 2000-02-03 | $15.95 | $21.36 | 30,870 | — | — |
| 2000-02-02 | $16.37 | $21.91 | 2,100 | — | — |
| 2000-02-01 | $16.25 | $21.75 | 61,740 | — | — |
| 2000-01-31 | $15.98 | $21.40 | 103,950 | — | — |
| 2000-01-28 | $16.73 | $22.39 | 28,770 | — | — |
| 2000-01-27 | $17.14 | $22.95 | 46,620 | — | — |
| 2000-01-26 | $17.02 | $22.79 | 24,360 | — | — |
| 2000-01-25 | $17.02 | $22.79 | 78,750 | — | — |
| 2000-01-24 | $16.82 | $22.51 | 36,330 | — | — |
| 2000-01-21 | $17.38 | $23.27 | 40,950 | — | — |
| 2000-01-20 | $17.20 | $23.03 | 12,810 | — | — |
| 2000-01-19 | $16.96 | $22.71 | 84,420 | — | — |
| 2000-01-18 | $17.44 | $23.35 | 24,360 | — | — |
| 2000-01-14 | $17.08 | $22.87 | 71,610 | — | — |
| 2000-01-13 | $17.14 | $22.95 | 67,200 | — | — |
| 2000-01-12 | $16.85 | $22.55 | 24,360 | — | — |
| 2000-01-11 | $16.96 | $22.71 | 54,810 | — | — |
| 2000-01-10 | $16.96 | $22.71 | 24,570 | — | — |
| 2000-01-07 | $17.17 | $22.99 | 9,030 | — | — |
| 2000-01-06 | $17.26 | $23.11 | 55,020 | — | — |
| 2000-01-05 | $17.38 | $23.27 | 47,880 | — | — |
| 2000-01-04 | $17.26 | $23.11 | 30,660 | — | — |
| 2000-01-03 | $17.50 | $23.43 | 186,690 | — | — |