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
- 1993-06-10 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 | $14.75 | $22.66 | 100 | — | — |
| 2000-12-28 | $14.69 | $22.56 | 10,500 | — | — |
| 2000-12-27 | $14.63 | $22.47 | 11,900 | — | — |
| 2000-12-26 | $14.56 | $22.37 | 1,000 | — | — |
| 2000-12-22 | $14.56 | $22.37 | 10,600 | — | — |
| 2000-12-21 | $14.38 | $22.08 | 2,700 | — | — |
| 2000-12-20 | $14.63 | $22.47 | 6,000 | — | — |
| 2000-12-19 | $14.38 | $22.08 | 3,000 | — | — |
| 2000-12-18 | $14.44 | $22.18 | 2,800 | — | — |
| 2000-12-15 | $14.25 | $21.89 | 3,000 | — | — |
| 2000-12-14 | $14.19 | $21.80 | 4,000 | — | — |
| 2000-12-13 | $14.13 | $21.70 | 9,900 | — | — |
| 2000-12-12 | $14.38 | $21.98 | 7,900 | — | — |
| 2000-12-11 | $14.25 | $21.78 | 6,900 | — | — |
| 2000-12-08 | $14.31 | $21.88 | 6,200 | — | — |
| 2000-12-07 | $14.31 | $21.88 | 9,700 | — | — |
| 2000-12-06 | $14.38 | $21.98 | 700 | — | — |
| 2000-12-05 | $14.38 | $21.98 | 17,200 | — | — |
| 2000-12-04 | $14.44 | $22.07 | 4,100 | — | — |
| 2000-12-01 | $14.38 | $21.98 | 5,300 | — | — |
| 2000-11-30 | $14.31 | $21.88 | 6,100 | — | — |
| 2000-11-29 | $14.31 | $21.88 | 6,400 | — | — |
| 2000-11-28 | $14.25 | $21.78 | 3,100 | — | — |
| 2000-11-27 | $14.19 | $21.69 | 8,700 | — | — |
| 2000-11-24 | $14.19 | $21.69 | 0 | — | — |
| 2000-11-22 | $14.19 | $21.69 | 4,600 | — | — |
| 2000-11-21 | $14.19 | $21.69 | 3,300 | — | — |
| 2000-11-20 | $14.31 | $21.88 | 5,400 | — | — |
| 2000-11-17 | $14.31 | $21.88 | 1,100 | — | — |
| 2000-11-16 | $14.38 | $21.98 | 800 | — | — |
| 2000-11-15 | $14.31 | $21.88 | 1,800 | — | — |
| 2000-11-14 | $14.31 | $21.88 | 2,800 | — | — |
| 2000-11-13 | $14.44 | $22.07 | 6,000 | — | — |
| 2000-11-10 | $14.44 | $21.96 | 6,000 | — | — |
| 2000-11-09 | $14.25 | $21.68 | 4,000 | — | — |
| 2000-11-08 | $14.31 | $21.77 | 2,700 | — | — |
| 2000-11-07 | $14.38 | $21.87 | 200 | — | — |
| 2000-11-06 | $14.31 | $21.77 | 8,400 | — | — |
| 2000-11-03 | $14.19 | $21.58 | 7,400 | — | — |
| 2000-11-02 | $14.31 | $21.77 | 7,500 | — | — |
| 2000-11-01 | $14.06 | $21.39 | 6,100 | — | — |
| 2000-10-31 | $13.81 | $21.01 | 3,500 | — | — |
| 2000-10-30 | $13.81 | $21.01 | 2,800 | — | — |
| 2000-10-27 | $13.81 | $21.01 | 1,400 | — | — |
| 2000-10-26 | $13.81 | $21.01 | 20,000 | — | — |
| 2000-10-25 | $13.81 | $21.01 | 6,500 | — | — |
| 2000-10-24 | $13.75 | $20.92 | 10,500 | — | — |
| 2000-10-23 | $14.00 | $21.30 | 1,000 | — | — |
| 2000-10-20 | $14.00 | $21.30 | 1,200 | — | — |
| 2000-10-19 | $14.06 | $21.39 | 0 | — | — |
| 2000-10-18 | $14.06 | $21.39 | 5,800 | — | — |
| 2000-10-17 | $14.00 | $21.30 | 3,300 | — | — |
| 2000-10-16 | $14.00 | $21.30 | 1,400 | — | — |
| 2000-10-13 | $14.00 | $21.30 | 9,900 | — | — |
| 2000-10-12 | $14.19 | $21.58 | 1,900 | — | — |
| 2000-10-11 | $14.31 | $21.77 | 3,400 | — | — |
| 2000-10-10 | $14.56 | $22.05 | 600 | — | — |
| 2000-10-09 | $14.50 | $21.95 | 1,600 | — | — |
| 2000-10-06 | $14.63 | $22.14 | 100 | — | — |
| 2000-10-05 | $14.56 | $22.05 | 2,200 | — | — |
| 2000-10-04 | $14.63 | $22.14 | 0 | — | — |
| 2000-10-03 | $14.63 | $22.14 | 1,000 | — | — |
| 2000-10-02 | $14.63 | $22.14 | 6,300 | — | — |
| 2000-09-29 | $14.69 | $22.24 | 2,600 | — | — |
| 2000-09-28 | $14.63 | $22.14 | 7,100 | — | — |
| 2000-09-27 | $14.56 | $22.05 | 5,000 | — | — |
| 2000-09-26 | $14.50 | $21.95 | 10,000 | — | — |
| 2000-09-25 | $14.63 | $22.14 | 6,900 | — | — |
| 2000-09-22 | $14.56 | $22.05 | 8,900 | — | — |
| 2000-09-21 | $14.63 | $22.14 | 12,300 | — | — |
| 2000-09-20 | $14.56 | $22.05 | 5,000 | — | — |
| 2000-09-19 | $14.56 | $22.05 | 1,900 | — | — |
| 2000-09-18 | $14.63 | $22.14 | 8,700 | — | — |
| 2000-09-15 | $14.81 | $22.43 | 2,300 | — | — |
| 2000-09-14 | $14.81 | $22.43 | 2,000 | — | — |
| 2000-09-13 | $14.81 | $22.43 | 3,500 | — | — |
| 2000-09-12 | $14.75 | $22.23 | 9,000 | — | — |
| 2000-09-11 | $14.81 | $22.32 | 2,900 | — | — |
| 2000-09-08 | $14.88 | $22.41 | 7,700 | — | — |
| 2000-09-07 | $15.00 | $22.60 | 2,100 | — | — |
| 2000-09-06 | $14.94 | $22.51 | 2,100 | — | — |
| 2000-09-05 | $14.94 | $22.51 | 2,200 | — | — |
| 2000-09-01 | $15.06 | $22.70 | 22,800 | — | — |
| 2000-08-31 | $14.75 | $22.23 | 8,200 | — | — |
| 2000-08-30 | $14.63 | $22.04 | 600 | — | — |
| 2000-08-29 | $14.56 | $21.94 | 10,100 | — | — |
| 2000-08-28 | $14.75 | $22.23 | 700 | — | — |
| 2000-08-25 | $14.69 | $22.13 | 18,600 | — | — |
| 2000-08-24 | $14.94 | $22.51 | 29,100 | — | — |
| 2000-08-23 | $14.75 | $22.23 | 10,100 | — | — |
| 2000-08-22 | $14.75 | $22.23 | 2,900 | — | — |
| 2000-08-21 | $14.63 | $22.04 | 1,500 | — | — |
| 2000-08-18 | $14.63 | $22.04 | 25,000 | — | — |
| 2000-08-17 | $14.50 | $21.85 | 4,900 | — | — |
| 2000-08-16 | $14.56 | $21.94 | 2,200 | — | — |
| 2000-08-15 | $14.63 | $22.04 | 4,300 | — | — |
| 2000-08-14 | $14.69 | $22.13 | 5,700 | — | — |
| 2000-08-11 | $14.63 | $22.04 | 4,300 | — | — |
| 2000-08-10 | $14.56 | $21.84 | 7,700 | — | — |
| 2000-08-09 | $14.63 | $21.93 | 11,500 | — | — |
| 2000-08-08 | $14.69 | $22.03 | 1,900 | — | — |
| 2000-08-07 | $14.56 | $21.84 | 3,400 | — | — |
| 2000-08-04 | $14.50 | $21.74 | 300 | — | — |
| 2000-08-03 | $14.63 | $21.93 | 5,300 | — | — |
| 2000-08-02 | $14.50 | $21.74 | 8,600 | — | — |
| 2000-08-01 | $14.50 | $21.74 | 7,200 | — | — |
| 2000-07-31 | $14.63 | $21.93 | 0 | — | — |
| 2000-07-28 | $14.63 | $21.93 | 200 | — | — |
| 2000-07-27 | $14.63 | $21.93 | 2,800 | — | — |
| 2000-07-26 | $14.56 | $21.84 | 3,700 | — | — |
| 2000-07-25 | $14.38 | $21.56 | 0 | — | — |
| 2000-07-24 | $14.38 | $21.56 | 2,000 | — | — |
| 2000-07-21 | $14.44 | $21.65 | 4,400 | — | — |
| 2000-07-20 | $14.38 | $21.56 | 0 | — | — |
| 2000-07-19 | $14.38 | $21.56 | 4,100 | — | — |
| 2000-07-18 | $14.44 | $21.65 | 0 | — | — |
| 2000-07-17 | $14.44 | $21.65 | 12,800 | — | — |
| 2000-07-14 | $14.38 | $21.56 | 4,700 | — | — |
| 2000-07-13 | $14.38 | $21.56 | 2,800 | — | — |
| 2000-07-12 | $14.44 | $21.65 | 1,500 | — | — |
| 2000-07-11 | $14.38 | $21.45 | 5,100 | — | — |
| 2000-07-10 | $14.31 | $21.36 | 9,600 | — | — |
| 2000-07-07 | $14.25 | $21.26 | 8,200 | — | — |
| 2000-07-06 | $14.25 | $21.26 | 100 | — | — |
| 2000-07-05 | $14.31 | $21.36 | 6,500 | — | — |
| 2000-07-03 | $14.19 | $21.17 | 6,700 | — | — |
| 2000-06-30 | $14.06 | $20.99 | 900 | — | — |
| 2000-06-29 | $14.06 | $20.99 | 300 | — | — |
| 2000-06-28 | $13.94 | $20.80 | 2,800 | — | — |
| 2000-06-27 | $14.06 | $20.99 | 8,500 | — | — |
| 2000-06-26 | $14.06 | $20.99 | 2,300 | — | — |
| 2000-06-23 | $14.06 | $20.99 | 0 | — | — |
| 2000-06-22 | $14.06 | $20.99 | 10,600 | — | — |
| 2000-06-21 | $14.06 | $20.99 | 8,200 | — | — |
| 2000-06-20 | $14.19 | $21.17 | 13,700 | — | — |
| 2000-06-19 | $14.13 | $21.08 | 1,600 | — | — |
| 2000-06-16 | $14.13 | $21.08 | 6,800 | — | — |
| 2000-06-15 | $14.06 | $20.99 | 8,500 | — | — |
| 2000-06-14 | $13.81 | $20.61 | 14,900 | — | — |
| 2000-06-13 | $13.88 | $20.71 | 2,200 | — | — |
| 2000-06-12 | $13.75 | $20.41 | 5,100 | — | — |
| 2000-06-09 | $13.69 | $20.32 | 19,100 | — | — |
| 2000-06-08 | $13.50 | $20.04 | 5,800 | — | — |
| 2000-06-07 | $13.38 | $19.86 | 5,400 | — | — |
| 2000-06-06 | $13.38 | $19.86 | 5,400 | — | — |
| 2000-06-05 | $13.38 | $19.86 | 4,300 | — | — |
| 2000-06-02 | $13.31 | $19.76 | 2,500 | — | — |
| 2000-06-01 | $13.13 | $19.49 | 9,700 | — | — |
| 2000-05-31 | $13.13 | $19.49 | 6,400 | — | — |
| 2000-05-30 | $13.13 | $19.49 | 1,100 | — | — |
| 2000-05-26 | $13.13 | $19.49 | 2,100 | — | — |
| 2000-05-25 | $13.06 | $19.39 | 1,300 | — | — |
| 2000-05-24 | $13.06 | $19.39 | 2,300 | — | — |
| 2000-05-23 | $13.00 | $19.30 | 15,700 | — | — |
| 2000-05-22 | $13.13 | $19.49 | 600 | — | — |
| 2000-05-19 | $13.13 | $19.49 | 4,200 | — | — |
| 2000-05-18 | $13.19 | $19.58 | 7,400 | — | — |
| 2000-05-17 | $13.31 | $19.76 | 5,000 | — | — |
| 2000-05-16 | $13.25 | $19.67 | 19,200 | — | — |
| 2000-05-15 | $13.31 | $19.76 | 3,700 | — | — |
| 2000-05-12 | $13.44 | $19.95 | 3,300 | — | — |
| 2000-05-11 | $13.31 | $19.76 | 1,200 | — | — |
| 2000-05-10 | $13.44 | $19.85 | 5,700 | — | — |
| 2000-05-09 | $13.50 | $19.94 | 3,200 | — | — |
| 2000-05-08 | $13.50 | $19.94 | 1,000 | — | — |
| 2000-05-05 | $13.56 | $20.03 | 400 | — | — |
| 2000-05-04 | $13.56 | $20.03 | 1,800 | — | — |
| 2000-05-03 | $13.75 | $20.31 | 11,300 | — | — |
| 2000-05-02 | $13.94 | $20.58 | 14,400 | — | — |
| 2000-05-01 | $14.00 | $20.68 | 2,900 | — | — |
| 2000-04-28 | $13.94 | $20.58 | 300 | — | — |
| 2000-04-27 | $13.88 | $20.49 | 500 | — | — |
| 2000-04-26 | $13.88 | $20.49 | 13,200 | — | — |
| 2000-04-25 | $14.06 | $20.77 | 4,000 | — | — |
| 2000-04-24 | $14.00 | $20.68 | 4,700 | — | — |
| 2000-04-20 | $13.94 | $20.58 | 600 | — | — |
| 2000-04-19 | $13.94 | $20.58 | 4,600 | — | — |
| 2000-04-18 | $13.94 | $20.58 | 2,200 | — | — |
| 2000-04-17 | $13.94 | $20.58 | 1,000 | — | — |
| 2000-04-14 | $14.06 | $20.77 | 2,200 | — | — |
| 2000-04-13 | $14.06 | $20.77 | 6,700 | — | — |
| 2000-04-12 | $14.13 | $20.86 | 13,200 | — | — |
| 2000-04-11 | $14.13 | $20.76 | 3,100 | — | — |
| 2000-04-10 | $14.06 | $20.67 | 0 | — | — |
| 2000-04-07 | $14.06 | $20.67 | 0 | — | — |
| 2000-04-06 | $14.06 | $20.67 | 4,100 | — | — |
| 2000-04-05 | $14.00 | $20.57 | 2,500 | — | — |
| 2000-04-04 | $14.00 | $20.57 | 5,100 | — | — |
| 2000-04-03 | $13.94 | $20.48 | 3,400 | — | — |
| 2000-03-31 | $13.81 | $20.30 | 19,800 | — | — |
| 2000-03-30 | $13.69 | $20.12 | 3,000 | — | — |
| 2000-03-29 | $13.63 | $20.02 | 10,900 | — | — |
| 2000-03-28 | $13.50 | $19.84 | 2,200 | — | — |
| 2000-03-27 | $13.50 | $19.84 | 6,000 | — | — |
| 2000-03-24 | $13.38 | $19.66 | 6,300 | — | — |
| 2000-03-23 | $13.44 | $19.75 | 3,200 | — | — |
| 2000-03-22 | $13.44 | $19.75 | 2,900 | — | — |
| 2000-03-21 | $13.44 | $19.75 | 2,100 | — | — |
| 2000-03-20 | $13.44 | $19.75 | 2,400 | — | — |
| 2000-03-17 | $13.50 | $19.84 | 11,700 | — | — |
| 2000-03-16 | $13.44 | $19.75 | 5,300 | — | — |
| 2000-03-15 | $13.50 | $19.84 | 9,500 | — | — |
| 2000-03-14 | $13.63 | $20.02 | 5,300 | — | — |
| 2000-03-13 | $13.63 | $20.02 | 8,500 | — | — |
| 2000-03-10 | $13.75 | $20.10 | 7,400 | — | — |
| 2000-03-09 | $13.88 | $20.29 | 0 | — | — |
| 2000-03-08 | $13.88 | $20.29 | 1,900 | — | — |
| 2000-03-07 | $13.81 | $20.20 | 3,400 | — | — |
| 2000-03-06 | $13.94 | $20.38 | 3,500 | — | — |
| 2000-03-03 | $13.88 | $20.29 | 8,000 | — | — |
| 2000-03-02 | $13.88 | $20.29 | 3,000 | — | — |
| 2000-03-01 | $13.94 | $20.38 | 12,600 | — | — |
| 2000-02-29 | $13.88 | $20.29 | 4,100 | — | — |
| 2000-02-28 | $13.88 | $20.29 | 1,900 | — | — |
| 2000-02-25 | $13.81 | $20.20 | 4,500 | — | — |
| 2000-02-24 | $13.81 | $20.20 | 6,100 | — | — |
| 2000-02-23 | $13.75 | $20.10 | 11,300 | — | — |
| 2000-02-22 | $13.75 | $20.10 | 8,700 | — | — |
| 2000-02-18 | $13.63 | $19.92 | 7,500 | — | — |
| 2000-02-17 | $13.75 | $20.10 | 1,400 | — | — |
| 2000-02-16 | $13.75 | $20.10 | 16,400 | — | — |
| 2000-02-15 | $13.69 | $20.01 | 13,300 | — | — |
| 2000-02-14 | $13.56 | $19.83 | 10,000 | — | — |
| 2000-02-11 | $13.56 | $19.83 | 7,600 | — | — |
| 2000-02-10 | $13.75 | $20.00 | 3,200 | — | — |
| 2000-02-09 | $13.75 | $20.00 | 5,400 | — | — |
| 2000-02-08 | $13.88 | $20.18 | 4,400 | — | — |
| 2000-02-07 | $13.75 | $20.00 | 2,100 | — | — |
| 2000-02-04 | $13.69 | $19.91 | 8,800 | — | — |
| 2000-02-03 | $13.69 | $19.91 | 5,200 | — | — |
| 2000-02-02 | $13.56 | $19.73 | 6,900 | — | — |
| 2000-02-01 | $13.63 | $19.82 | 15,500 | — | — |
| 2000-01-31 | $13.56 | $19.73 | 3,300 | — | — |
| 2000-01-28 | $13.63 | $19.82 | 1,200 | — | — |
| 2000-01-27 | $13.69 | $19.91 | 15,200 | — | — |
| 2000-01-26 | $13.63 | $19.82 | 2,400 | — | — |
| 2000-01-25 | $13.50 | $19.64 | 800 | — | — |
| 2000-01-24 | $13.50 | $19.64 | 6,300 | — | — |
| 2000-01-21 | $13.50 | $19.64 | 1,400 | — | — |
| 2000-01-20 | $13.63 | $19.82 | 6,700 | — | — |
| 2000-01-19 | $13.63 | $19.82 | 6,800 | — | — |
| 2000-01-18 | $13.56 | $19.73 | 4,600 | — | — |
| 2000-01-14 | $13.56 | $19.73 | 6,300 | — | — |
| 2000-01-13 | $13.63 | $19.82 | 200 | — | — |
| 2000-01-12 | $13.69 | $19.91 | 800 | — | — |
| 2000-01-11 | $13.69 | $19.81 | 6,000 | — | — |
| 2000-01-10 | $13.75 | $19.90 | 4,900 | — | — |
| 2000-01-07 | $13.81 | $19.99 | 4,000 | — | — |
| 2000-01-06 | $13.75 | $19.90 | 3,200 | — | — |
| 2000-01-05 | $13.69 | $19.81 | 9,700 | — | — |
| 2000-01-04 | $13.88 | $20.08 | 14,000 | — | — |
| 2000-01-03 | $13.69 | $19.81 | 600 | — | — |