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
- 1997-12-18 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 | $13.44 | $13.44 | 393,400 | — | — |
| 2000-12-28 | $14.31 | $14.31 | 728,200 | — | — |
| 2000-12-27 | $13.50 | $13.50 | 259,800 | — | — |
| 2000-12-26 | $12.50 | $12.50 | 216,800 | — | — |
| 2000-12-22 | $12.44 | $12.44 | 399,100 | — | — |
| 2000-12-21 | $12.00 | $12.00 | 583,600 | — | — |
| 2000-12-20 | $12.19 | $12.19 | 1,359,600 | — | — |
| 2000-12-19 | $12.88 | $12.88 | 1,415,500 | — | — |
| 2000-12-18 | $12.75 | $12.75 | 1,670,300 | — | — |
| 2000-12-15 | $16.25 | $16.25 | 350,000 | — | — |
| 2000-12-14 | $16.56 | $16.56 | 220,200 | — | — |
| 2000-12-13 | $17.13 | $17.13 | 229,600 | — | — |
| 2000-12-12 | $18.25 | $18.25 | 380,000 | — | — |
| 2000-12-11 | $17.81 | $17.81 | 233,200 | — | — |
| 2000-12-08 | $18.00 | $18.00 | 358,900 | — | — |
| 2000-12-07 | $16.56 | $16.56 | 107,200 | — | — |
| 2000-12-06 | $16.50 | $16.50 | 140,600 | — | — |
| 2000-12-05 | $17.06 | $17.06 | 237,500 | — | — |
| 2000-12-04 | $15.63 | $15.63 | 194,900 | — | — |
| 2000-12-01 | $16.56 | $16.56 | 265,600 | — | — |
| 2000-11-30 | $15.56 | $15.56 | 475,600 | — | — |
| 2000-11-29 | $15.38 | $15.38 | 284,000 | — | — |
| 2000-11-28 | $15.94 | $15.94 | 269,700 | — | — |
| 2000-11-27 | $16.38 | $16.38 | 228,400 | — | — |
| 2000-11-24 | $16.31 | $16.31 | 118,700 | — | — |
| 2000-11-22 | $15.81 | $15.81 | 195,600 | — | — |
| 2000-11-21 | $16.63 | $16.63 | 141,700 | — | — |
| 2000-11-20 | $17.06 | $17.06 | 64,900 | — | — |
| 2000-11-17 | $17.94 | $17.94 | 84,000 | — | — |
| 2000-11-16 | $17.69 | $17.69 | 106,300 | — | — |
| 2000-11-15 | $18.56 | $18.56 | 199,900 | — | — |
| 2000-11-14 | $17.88 | $17.88 | 151,500 | — | — |
| 2000-11-13 | $17.94 | $17.94 | 122,200 | — | — |
| 2000-11-10 | $18.31 | $18.31 | 142,200 | — | — |
| 2000-11-09 | $18.44 | $18.44 | 140,200 | — | — |
| 2000-11-08 | $19.56 | $19.56 | 261,700 | — | — |
| 2000-11-07 | $18.63 | $18.63 | 86,100 | — | — |
| 2000-11-06 | $18.94 | $18.94 | 238,400 | — | — |
| 2000-11-03 | $19.00 | $19.00 | 346,500 | — | — |
| 2000-11-02 | $20.38 | $20.38 | 168,100 | — | — |
| 2000-11-01 | $20.38 | $20.38 | 523,200 | — | — |
| 2000-10-31 | $21.50 | $21.50 | 400,600 | — | — |
| 2000-10-30 | $19.38 | $19.38 | 440,200 | — | — |
| 2000-10-27 | $18.56 | $18.56 | 648,600 | — | — |
| 2000-10-26 | $18.81 | $18.81 | 247,900 | — | — |
| 2000-10-25 | $19.81 | $19.81 | 82,800 | — | — |
| 2000-10-24 | $20.13 | $20.13 | 152,900 | — | — |
| 2000-10-23 | $20.31 | $20.31 | 82,400 | — | — |
| 2000-10-20 | $20.38 | $20.38 | 205,800 | — | — |
| 2000-10-19 | $20.19 | $20.19 | 143,100 | — | — |
| 2000-10-18 | $19.69 | $19.69 | 344,500 | — | — |
| 2000-10-17 | $19.75 | $19.75 | 611,900 | — | — |
| 2000-10-16 | $21.75 | $21.75 | 443,100 | — | — |
| 2000-10-13 | $21.75 | $21.75 | 339,400 | — | — |
| 2000-10-12 | $21.56 | $21.56 | 461,900 | — | — |
| 2000-10-11 | $22.69 | $22.69 | 186,700 | — | — |
| 2000-10-10 | $23.50 | $23.50 | 224,000 | — | — |
| 2000-10-09 | $23.38 | $23.38 | 233,800 | — | — |
| 2000-10-06 | $23.56 | $23.56 | 204,900 | — | — |
| 2000-10-05 | $23.94 | $23.94 | 199,600 | — | — |
| 2000-10-04 | $23.63 | $23.63 | 313,100 | — | — |
| 2000-10-03 | $24.31 | $24.31 | 361,700 | — | — |
| 2000-10-02 | $23.69 | $23.69 | 422,800 | — | — |
| 2000-09-29 | $24.13 | $24.13 | 464,700 | — | — |
| 2000-09-28 | $23.63 | $23.63 | 5,205,700 | — | — |
| 2000-09-27 | $23.00 | $23.00 | 538,700 | — | — |
| 2000-09-26 | $22.25 | $22.25 | 555,900 | — | — |
| 2000-09-25 | $22.44 | $22.44 | 911,200 | — | — |
| 2000-09-22 | $20.00 | $20.00 | 105,200 | — | — |
| 2000-09-21 | $20.31 | $20.31 | 269,600 | — | — |
| 2000-09-20 | $20.75 | $20.75 | 142,600 | — | — |
| 2000-09-19 | $20.81 | $20.81 | 93,900 | — | — |
| 2000-09-18 | $20.69 | $20.69 | 98,500 | — | — |
| 2000-09-15 | $21.69 | $21.69 | 135,800 | — | — |
| 2000-09-14 | $21.75 | $21.75 | 249,000 | — | — |
| 2000-09-13 | $20.94 | $20.94 | 576,300 | — | — |
| 2000-09-12 | $20.13 | $20.13 | 106,300 | — | — |
| 2000-09-11 | $20.75 | $20.75 | 153,000 | — | — |
| 2000-09-08 | $20.41 | $20.41 | 132,900 | — | — |
| 2000-09-07 | $20.53 | $20.53 | 48,800 | — | — |
| 2000-09-06 | $20.75 | $20.75 | 85,900 | — | — |
| 2000-09-05 | $21.13 | $21.12 | 227,100 | — | — |
| 2000-09-01 | $20.44 | $20.44 | 262,400 | — | — |
| 2000-08-31 | $20.75 | $20.75 | 128,600 | — | — |
| 2000-08-30 | $20.63 | $20.63 | 154,200 | — | — |
| 2000-08-29 | $19.25 | $19.25 | 33,400 | — | — |
| 2000-08-28 | $19.44 | $19.44 | 112,800 | — | — |
| 2000-08-25 | $19.06 | $19.06 | 121,700 | — | — |
| 2000-08-24 | $18.81 | $18.81 | 600,700 | — | — |
| 2000-08-23 | $20.00 | $20.00 | 213,900 | — | — |
| 2000-08-22 | $20.38 | $20.38 | 61,300 | — | — |
| 2000-08-21 | $20.31 | $20.31 | 191,700 | — | — |
| 2000-08-18 | $20.00 | $20.00 | 111,800 | — | — |
| 2000-08-17 | $20.06 | $20.06 | 92,300 | — | — |
| 2000-08-16 | $20.50 | $20.50 | 48,700 | — | — |
| 2000-08-15 | $20.56 | $20.56 | 124,500 | — | — |
| 2000-08-14 | $20.56 | $20.56 | 134,200 | — | — |
| 2000-08-11 | $20.56 | $20.56 | 300,200 | — | — |
| 2000-08-10 | $21.50 | $21.50 | 165,200 | — | — |
| 2000-08-09 | $22.56 | $22.56 | 229,400 | — | — |
| 2000-08-08 | $22.56 | $22.56 | 186,500 | — | — |
| 2000-08-07 | $22.25 | $22.25 | 257,700 | — | — |
| 2000-08-04 | $21.56 | $21.56 | 214,200 | — | — |
| 2000-08-03 | $21.19 | $21.19 | 134,800 | — | — |
| 2000-08-02 | $21.06 | $21.06 | 215,200 | — | — |
| 2000-08-01 | $20.75 | $20.75 | 135,500 | — | — |
| 2000-07-31 | $20.63 | $20.63 | 238,200 | — | — |
| 2000-07-28 | $19.88 | $19.88 | 272,400 | — | — |
| 2000-07-27 | $19.13 | $19.12 | 190,600 | — | — |
| 2000-07-26 | $19.06 | $19.06 | 214,100 | — | — |
| 2000-07-25 | $19.00 | $19.00 | 232,300 | — | — |
| 2000-07-24 | $19.38 | $19.38 | 120,400 | — | — |
| 2000-07-21 | $19.56 | $19.56 | 129,100 | — | — |
| 2000-07-20 | $19.81 | $19.81 | 153,600 | — | — |
| 2000-07-19 | $19.00 | $19.00 | 31,700 | — | — |
| 2000-07-18 | $19.25 | $19.25 | 211,800 | — | — |
| 2000-07-17 | $19.69 | $19.69 | 121,300 | — | — |
| 2000-07-14 | $19.69 | $19.69 | 270,400 | — | — |
| 2000-07-13 | $19.38 | $19.38 | 562,800 | — | — |
| 2000-07-12 | $18.69 | $18.69 | 178,400 | — | — |
| 2000-07-11 | $18.00 | $18.00 | 186,100 | — | — |
| 2000-07-10 | $18.19 | $18.19 | 277,100 | — | — |
| 2000-07-07 | $18.00 | $18.00 | 176,900 | — | — |
| 2000-07-06 | $17.38 | $17.37 | 742,100 | — | — |
| 2000-07-05 | $17.81 | $17.81 | 308,300 | — | — |
| 2000-07-03 | $18.63 | $18.63 | 217,900 | — | — |
| 2000-06-30 | $17.13 | $17.13 | 705,900 | — | — |
| 2000-06-29 | $18.44 | $18.44 | 190,900 | — | — |
| 2000-06-28 | $18.44 | $18.44 | 232,700 | — | — |
| 2000-06-27 | $18.00 | $18.00 | 236,100 | — | — |
| 2000-06-26 | $18.38 | $18.38 | 154,800 | — | — |
| 2000-06-23 | $18.50 | $18.50 | 278,100 | — | — |
| 2000-06-22 | $18.50 | $18.50 | 457,200 | — | — |
| 2000-06-21 | $19.13 | $19.12 | 176,000 | — | — |
| 2000-06-20 | $19.06 | $19.06 | 141,300 | — | — |
| 2000-06-19 | $18.81 | $18.81 | 263,300 | — | — |
| 2000-06-16 | $18.31 | $18.31 | 755,300 | — | — |
| 2000-06-15 | $18.19 | $18.19 | 539,500 | — | — |
| 2000-06-14 | $19.69 | $19.69 | 347,600 | — | — |
| 2000-06-13 | $19.06 | $19.06 | 472,900 | — | — |
| 2000-06-12 | $18.06 | $18.06 | 370,600 | — | — |
| 2000-06-09 | $17.63 | $17.63 | 438,200 | — | — |
| 2000-06-08 | $17.06 | $17.06 | 443,000 | — | — |
| 2000-06-07 | $17.00 | $17.00 | 374,300 | — | — |
| 2000-06-06 | $16.38 | $16.38 | 176,100 | — | — |
| 2000-06-05 | $16.00 | $16.00 | 173,500 | — | — |
| 2000-06-02 | $16.06 | $16.06 | 436,400 | — | — |
| 2000-06-01 | $16.06 | $16.06 | 203,200 | — | — |
| 2000-05-31 | $16.25 | $16.25 | 314,500 | — | — |
| 2000-05-30 | $16.44 | $16.44 | 252,600 | — | — |
| 2000-05-26 | $16.69 | $16.69 | 613,600 | — | — |
| 2000-05-25 | $16.69 | $16.69 | 363,800 | — | — |
| 2000-05-24 | $16.06 | $16.06 | 644,600 | — | — |
| 2000-05-23 | $15.06 | $15.06 | 494,900 | — | — |
| 2000-05-22 | $14.06 | $14.06 | 193,500 | — | — |
| 2000-05-19 | $14.44 | $14.44 | 126,600 | — | — |
| 2000-05-18 | $14.56 | $14.56 | 238,000 | — | — |
| 2000-05-17 | $14.88 | $14.88 | 428,900 | — | — |
| 2000-05-16 | $14.56 | $14.56 | 164,800 | — | — |
| 2000-05-15 | $14.19 | $14.19 | 53,800 | — | — |
| 2000-05-12 | $13.94 | $13.94 | 48,100 | — | — |
| 2000-05-11 | $13.88 | $13.88 | 220,900 | — | — |
| 2000-05-10 | $13.94 | $13.94 | 163,600 | — | — |
| 2000-05-09 | $14.00 | $14.00 | 173,900 | — | — |
| 2000-05-08 | $13.81 | $13.81 | 72,200 | — | — |
| 2000-05-05 | $13.44 | $13.44 | 194,100 | — | — |
| 2000-05-04 | $13.38 | $13.37 | 177,900 | — | — |
| 2000-05-03 | $13.25 | $13.25 | 133,600 | — | — |
| 2000-05-02 | $13.56 | $13.56 | 3,514,400 | — | — |
| 2000-05-01 | $14.00 | $14.00 | 163,300 | — | — |
| 2000-04-28 | $13.50 | $13.50 | 130,400 | — | — |
| 2000-04-27 | $13.81 | $13.81 | 429,600 | — | — |
| 2000-04-26 | $13.75 | $13.75 | 163,100 | — | — |
| 2000-04-25 | $14.13 | $14.13 | 118,500 | — | — |
| 2000-04-24 | $13.88 | $13.88 | 115,100 | — | — |
| 2000-04-20 | $14.63 | $14.63 | 168,800 | — | — |
| 2000-04-19 | $14.50 | $14.50 | 185,200 | — | — |
| 2000-04-18 | $14.75 | $14.75 | 277,900 | — | — |
| 2000-04-17 | $14.81 | $14.81 | 249,000 | — | — |
| 2000-04-14 | $14.38 | $14.38 | 299,000 | — | — |
| 2000-04-13 | $14.88 | $14.88 | 570,000 | — | — |
| 2000-04-12 | $14.06 | $14.06 | 389,400 | — | — |
| 2000-04-11 | $14.50 | $14.50 | 139,700 | — | — |
| 2000-04-10 | $14.56 | $14.56 | 265,000 | — | — |
| 2000-04-07 | $15.00 | $15.00 | 545,500 | — | — |
| 2000-04-06 | $15.25 | $15.25 | 235,500 | — | — |
| 2000-04-05 | $15.69 | $15.69 | 97,300 | — | — |
| 2000-04-04 | $15.94 | $15.94 | 287,000 | — | — |
| 2000-04-03 | $16.38 | $16.38 | 215,500 | — | — |
| 2000-03-31 | $17.25 | $17.25 | 475,900 | — | — |
| 2000-03-30 | $15.75 | $15.75 | 314,500 | — | — |
| 2000-03-29 | $14.75 | $14.75 | 186,900 | — | — |
| 2000-03-28 | $14.94 | $14.94 | 125,700 | — | — |
| 2000-03-27 | $15.19 | $15.19 | 233,900 | — | — |
| 2000-03-24 | $15.13 | $15.13 | 341,000 | — | — |
| 2000-03-23 | $14.81 | $14.81 | 195,600 | — | — |
| 2000-03-22 | $14.81 | $14.81 | 136,300 | — | — |
| 2000-03-21 | $14.88 | $14.88 | 599,300 | — | — |
| 2000-03-20 | $14.13 | $14.13 | 444,300 | — | — |
| 2000-03-17 | $13.75 | $13.75 | 459,000 | — | — |
| 2000-03-16 | $14.38 | $14.38 | 611,200 | — | — |
| 2000-03-15 | $13.75 | $13.75 | 403,700 | — | — |
| 2000-03-14 | $13.81 | $13.81 | 199,900 | — | — |
| 2000-03-13 | $14.50 | $14.50 | 90,600 | — | — |
| 2000-03-10 | $14.56 | $14.56 | 230,500 | — | — |
| 2000-03-09 | $14.50 | $14.50 | 260,600 | — | — |
| 2000-03-08 | $13.94 | $13.94 | 569,000 | — | — |
| 2000-03-07 | $14.50 | $14.50 | 408,600 | — | — |
| 2000-03-06 | $15.00 | $15.00 | 296,800 | — | — |
| 2000-03-03 | $14.94 | $14.94 | 309,300 | — | — |
| 2000-03-02 | $15.00 | $15.00 | 606,600 | — | — |
| 2000-03-01 | $15.50 | $15.50 | 225,600 | — | — |
| 2000-02-29 | $15.63 | $15.63 | 514,300 | — | — |
| 2000-02-28 | $15.88 | $15.88 | 334,000 | — | — |
| 2000-02-25 | $16.44 | $16.44 | 252,700 | — | — |
| 2000-02-24 | $16.56 | $16.56 | 345,100 | — | — |
| 2000-02-23 | $16.38 | $16.38 | 227,400 | — | — |
| 2000-02-22 | $16.06 | $16.06 | 707,000 | — | — |
| 2000-02-18 | $16.38 | $16.38 | 251,600 | — | — |
| 2000-02-17 | $16.81 | $16.81 | 148,700 | — | — |
| 2000-02-16 | $16.94 | $16.94 | 133,000 | — | — |
| 2000-02-15 | $17.25 | $17.25 | 455,000 | — | — |
| 2000-02-14 | $15.75 | $15.75 | 473,800 | — | — |
| 2000-02-11 | $16.31 | $16.31 | 372,900 | — | — |
| 2000-02-10 | $16.88 | $16.88 | 365,300 | — | — |
| 2000-02-09 | $17.06 | $17.06 | 568,100 | — | — |
| 2000-02-08 | $17.69 | $17.69 | 174,100 | — | — |
| 2000-02-07 | $18.50 | $18.50 | 111,900 | — | — |
| 2000-02-04 | $18.94 | $18.94 | 163,200 | — | — |
| 2000-02-03 | $19.25 | $19.25 | 90,600 | — | — |
| 2000-02-02 | $19.31 | $19.31 | 220,300 | — | — |
| 2000-02-01 | $19.75 | $19.75 | 72,500 | — | — |
| 2000-01-31 | $19.13 | $19.12 | 188,100 | — | — |
| 2000-01-28 | $19.19 | $19.19 | 187,700 | — | — |
| 2000-01-27 | $20.31 | $20.31 | 264,400 | — | — |
| 2000-01-26 | $21.25 | $21.25 | 306,800 | — | — |
| 2000-01-25 | $20.31 | $20.31 | 430,600 | — | — |
| 2000-01-24 | $21.19 | $21.19 | 326,800 | — | — |
| 2000-01-21 | $20.63 | $20.63 | 773,300 | — | — |
| 2000-01-20 | $20.13 | $20.13 | 623,200 | — | — |
| 2000-01-19 | $20.75 | $20.75 | 849,900 | — | — |
| 2000-01-18 | $19.00 | $19.00 | 286,600 | — | — |
| 2000-01-14 | $18.75 | $18.75 | 331,000 | — | — |
| 2000-01-13 | $18.56 | $18.56 | 255,900 | — | — |
| 2000-01-12 | $17.81 | $17.81 | 229,600 | — | — |
| 2000-01-11 | $17.81 | $17.81 | 485,900 | — | — |
| 2000-01-10 | $17.81 | $17.81 | 291,600 | — | — |
| 2000-01-07 | $17.94 | $17.94 | 655,500 | — | — |
| 2000-01-06 | $17.38 | $17.37 | 291,600 | — | — |
| 2000-01-05 | $16.44 | $16.44 | 166,200 | — | — |
| 2000-01-04 | $16.50 | $16.50 | 243,800 | — | — |
| 2000-01-03 | $16.69 | $16.69 | 170,200 | — | — |