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
- 1992-05-13 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 | $15.75 | $27.03 | 8,100 | — | — |
| 2000-12-28 | $15.56 | $26.71 | 14,400 | — | — |
| 2000-12-27 | $15.25 | $26.17 | 1,800 | — | — |
| 2000-12-26 | $15.25 | $26.17 | 5,600 | — | — |
| 2000-12-22 | $15.31 | $26.28 | 8,500 | — | — |
| 2000-12-21 | $15.19 | $26.07 | 10,900 | — | — |
| 2000-12-20 | $15.19 | $26.07 | 3,800 | — | — |
| 2000-12-19 | $15.00 | $25.74 | 5,600 | — | — |
| 2000-12-18 | $15.00 | $25.74 | 10,600 | — | — |
| 2000-12-15 | $14.94 | $25.64 | 1,600 | — | — |
| 2000-12-14 | $14.88 | $25.53 | 5,800 | — | — |
| 2000-12-13 | $14.94 | $25.64 | 13,700 | — | — |
| 2000-12-12 | $14.94 | $25.50 | 12,700 | — | — |
| 2000-12-11 | $15.19 | $25.93 | 1,000 | — | — |
| 2000-12-08 | $15.06 | $25.71 | 7,700 | — | — |
| 2000-12-07 | $15.13 | $25.82 | 9,100 | — | — |
| 2000-12-06 | $15.19 | $25.93 | 6,100 | — | — |
| 2000-12-05 | $15.25 | $26.03 | 3,300 | — | — |
| 2000-12-04 | $15.38 | $26.25 | 7,300 | — | — |
| 2000-12-01 | $15.56 | $26.57 | 11,600 | — | — |
| 2000-11-30 | $15.44 | $26.35 | 2,200 | — | — |
| 2000-11-29 | $15.44 | $26.35 | 1,400 | — | — |
| 2000-11-28 | $15.44 | $26.35 | 13,300 | — | — |
| 2000-11-27 | $15.38 | $26.25 | 5,800 | — | — |
| 2000-11-24 | $15.38 | $26.25 | 700 | — | — |
| 2000-11-22 | $15.44 | $26.35 | 4,000 | — | — |
| 2000-11-21 | $15.50 | $26.46 | 4,500 | — | — |
| 2000-11-20 | $15.44 | $26.35 | 3,900 | — | — |
| 2000-11-17 | $15.38 | $26.25 | 8,200 | — | — |
| 2000-11-16 | $15.44 | $26.35 | 11,900 | — | — |
| 2000-11-15 | $15.69 | $26.78 | 500 | — | — |
| 2000-11-14 | $15.69 | $26.78 | 3,200 | — | — |
| 2000-11-13 | $15.69 | $26.78 | 2,100 | — | — |
| 2000-11-10 | $15.75 | $26.74 | 2,900 | — | — |
| 2000-11-09 | $15.75 | $26.74 | 2,400 | — | — |
| 2000-11-08 | $15.69 | $26.64 | 2,100 | — | — |
| 2000-11-07 | $15.81 | $26.85 | 6,100 | — | — |
| 2000-11-06 | $15.81 | $26.85 | 4,100 | — | — |
| 2000-11-03 | $15.75 | $26.74 | 2,100 | — | — |
| 2000-11-02 | $15.56 | $26.43 | 200 | — | — |
| 2000-11-01 | $15.56 | $26.43 | 3,600 | — | — |
| 2000-10-31 | $15.38 | $26.11 | 8,600 | — | — |
| 2000-10-30 | $15.38 | $26.11 | 11,800 | — | — |
| 2000-10-27 | $15.38 | $26.11 | 5,300 | — | — |
| 2000-10-26 | $15.38 | $26.11 | 1,500 | — | — |
| 2000-10-25 | $15.38 | $26.11 | 1,300 | — | — |
| 2000-10-24 | $15.38 | $26.11 | 6,100 | — | — |
| 2000-10-23 | $15.50 | $26.32 | 1,200 | — | — |
| 2000-10-20 | $15.50 | $26.32 | 1,700 | — | — |
| 2000-10-19 | $15.50 | $26.32 | 1,200 | — | — |
| 2000-10-18 | $15.38 | $26.11 | 2,200 | — | — |
| 2000-10-17 | $15.50 | $26.32 | 3,000 | — | — |
| 2000-10-16 | $15.44 | $26.21 | 4,300 | — | — |
| 2000-10-13 | $15.56 | $26.43 | 6,300 | — | — |
| 2000-10-12 | $15.38 | $26.11 | 9,600 | — | — |
| 2000-10-11 | $15.56 | $26.43 | 500 | — | — |
| 2000-10-10 | $15.75 | $26.60 | 1,300 | — | — |
| 2000-10-09 | $15.69 | $26.49 | 1,000 | — | — |
| 2000-10-06 | $15.75 | $26.60 | 4,200 | — | — |
| 2000-10-05 | $15.81 | $26.70 | 100 | — | — |
| 2000-10-04 | $15.75 | $26.60 | 9,000 | — | — |
| 2000-10-03 | $15.88 | $26.81 | 11,600 | — | — |
| 2000-10-02 | $15.94 | $26.92 | 5,800 | — | — |
| 2000-09-29 | $16.00 | $27.02 | 1,800 | — | — |
| 2000-09-28 | $16.00 | $27.02 | 2,300 | — | — |
| 2000-09-27 | $16.06 | $27.13 | 3,200 | — | — |
| 2000-09-26 | $16.00 | $27.02 | 1,600 | — | — |
| 2000-09-25 | $16.00 | $27.02 | 1,800 | — | — |
| 2000-09-22 | $16.06 | $27.13 | 9,100 | — | — |
| 2000-09-21 | $16.06 | $27.13 | 2,600 | — | — |
| 2000-09-20 | $16.06 | $27.13 | 10,900 | — | — |
| 2000-09-19 | $15.94 | $26.92 | 14,600 | — | — |
| 2000-09-18 | $16.06 | $27.13 | 2,300 | — | — |
| 2000-09-15 | $16.13 | $27.23 | 14,600 | — | — |
| 2000-09-14 | $16.06 | $27.13 | 3,600 | — | — |
| 2000-09-13 | $16.19 | $27.34 | 1,200 | — | — |
| 2000-09-12 | $16.19 | $27.19 | 1,100 | — | — |
| 2000-09-11 | $16.19 | $27.19 | 0 | — | — |
| 2000-09-08 | $16.19 | $27.19 | 9,000 | — | — |
| 2000-09-07 | $16.19 | $27.19 | 2,800 | — | — |
| 2000-09-06 | $16.19 | $27.19 | 9,900 | — | — |
| 2000-09-05 | $16.25 | $27.30 | 100 | — | — |
| 2000-09-01 | $16.25 | $27.30 | 12,100 | — | — |
| 2000-08-31 | $16.06 | $26.98 | 3,300 | — | — |
| 2000-08-30 | $16.06 | $26.98 | 4,900 | — | — |
| 2000-08-29 | $16.00 | $26.88 | 1,200 | — | — |
| 2000-08-28 | $16.06 | $26.98 | 9,400 | — | — |
| 2000-08-25 | $16.00 | $26.88 | 14,200 | — | — |
| 2000-08-24 | $15.88 | $26.67 | 9,100 | — | — |
| 2000-08-23 | $15.69 | $26.35 | 3,500 | — | — |
| 2000-08-22 | $15.75 | $26.46 | 22,100 | — | — |
| 2000-08-21 | $15.94 | $26.77 | 5,400 | — | — |
| 2000-08-18 | $16.00 | $26.88 | 0 | — | — |
| 2000-08-17 | $16.00 | $26.88 | 1,100 | — | — |
| 2000-08-16 | $16.00 | $26.88 | 3,400 | — | — |
| 2000-08-15 | $15.94 | $26.77 | 2,500 | — | — |
| 2000-08-14 | $16.00 | $26.88 | 5,000 | — | — |
| 2000-08-11 | $15.94 | $26.77 | 3,400 | — | — |
| 2000-08-10 | $15.88 | $26.52 | 4,200 | — | — |
| 2000-08-09 | $15.88 | $26.52 | 1,900 | — | — |
| 2000-08-08 | $15.81 | $26.42 | 3,600 | — | — |
| 2000-08-07 | $15.81 | $26.42 | 1,000 | — | — |
| 2000-08-04 | $15.81 | $26.42 | 3,600 | — | — |
| 2000-08-03 | $15.81 | $26.42 | 1,000 | — | — |
| 2000-08-02 | $15.81 | $26.42 | 6,300 | — | — |
| 2000-08-01 | $15.69 | $26.21 | 14,500 | — | — |
| 2000-07-31 | $15.69 | $26.21 | 2,300 | — | — |
| 2000-07-28 | $15.69 | $26.21 | 2,600 | — | — |
| 2000-07-27 | $15.75 | $26.31 | 7,800 | — | — |
| 2000-07-26 | $15.63 | $26.11 | 9,900 | — | — |
| 2000-07-25 | $15.63 | $26.11 | 3,200 | — | — |
| 2000-07-24 | $15.69 | $26.21 | 4,400 | — | — |
| 2000-07-21 | $15.69 | $26.21 | 1,200 | — | — |
| 2000-07-20 | $15.63 | $26.11 | 2,900 | — | — |
| 2000-07-19 | $15.69 | $26.21 | 1,200 | — | — |
| 2000-07-18 | $15.63 | $26.11 | 1,500 | — | — |
| 2000-07-17 | $15.63 | $26.11 | 3,800 | — | — |
| 2000-07-14 | $15.63 | $26.11 | 3,600 | — | — |
| 2000-07-13 | $15.56 | $26.00 | 4,000 | — | — |
| 2000-07-12 | $15.63 | $26.11 | 5,500 | — | — |
| 2000-07-11 | $15.69 | $26.07 | 6,100 | — | — |
| 2000-07-10 | $15.63 | $25.97 | 7,200 | — | — |
| 2000-07-07 | $15.63 | $25.97 | 13,000 | — | — |
| 2000-07-06 | $15.50 | $25.76 | 7,600 | — | — |
| 2000-07-05 | $15.56 | $25.86 | 1,000 | — | — |
| 2000-07-03 | $15.38 | $25.55 | 3,300 | — | — |
| 2000-06-30 | $15.38 | $25.55 | 4,200 | — | — |
| 2000-06-29 | $15.31 | $25.45 | 500 | — | — |
| 2000-06-28 | $15.25 | $25.34 | 1,100 | — | — |
| 2000-06-27 | $15.19 | $25.24 | 5,700 | — | — |
| 2000-06-26 | $15.31 | $25.45 | 0 | — | — |
| 2000-06-23 | $15.31 | $25.45 | 3,600 | — | — |
| 2000-06-22 | $15.25 | $25.34 | 400 | — | — |
| 2000-06-21 | $15.25 | $25.34 | 1,400 | — | — |
| 2000-06-20 | $15.31 | $25.45 | 11,400 | — | — |
| 2000-06-19 | $15.25 | $25.34 | 3,000 | — | — |
| 2000-06-16 | $15.13 | $25.14 | 2,200 | — | — |
| 2000-06-15 | $15.25 | $25.34 | 300 | — | — |
| 2000-06-14 | $15.25 | $25.34 | 600 | — | — |
| 2000-06-13 | $15.25 | $25.34 | 6,400 | — | — |
| 2000-06-12 | $15.06 | $24.89 | 6,300 | — | — |
| 2000-06-09 | $15.06 | $24.89 | 1,200 | — | — |
| 2000-06-08 | $15.06 | $24.89 | 13,600 | — | — |
| 2000-06-07 | $15.13 | $24.99 | 800 | — | — |
| 2000-06-06 | $15.13 | $24.99 | 3,900 | — | — |
| 2000-06-05 | $15.19 | $25.10 | 13,000 | — | — |
| 2000-06-02 | $15.00 | $24.79 | 7,200 | — | — |
| 2000-06-01 | $14.88 | $24.58 | 7,400 | — | — |
| 2000-05-31 | $14.75 | $24.37 | 8,100 | — | — |
| 2000-05-30 | $14.69 | $24.27 | 1,000 | — | — |
| 2000-05-26 | $14.69 | $24.27 | 1,800 | — | — |
| 2000-05-25 | $14.75 | $24.37 | 8,300 | — | — |
| 2000-05-24 | $14.69 | $24.27 | 2,700 | — | — |
| 2000-05-23 | $14.63 | $24.17 | 2,800 | — | — |
| 2000-05-22 | $14.56 | $24.06 | 3,700 | — | — |
| 2000-05-19 | $14.63 | $24.17 | 2,200 | — | — |
| 2000-05-18 | $14.56 | $24.06 | 5,500 | — | — |
| 2000-05-17 | $14.56 | $24.06 | 1,900 | — | — |
| 2000-05-16 | $14.50 | $23.96 | 3,900 | — | — |
| 2000-05-15 | $14.56 | $24.06 | 3,600 | — | — |
| 2000-05-12 | $14.63 | $24.17 | 3,700 | — | — |
| 2000-05-11 | $14.63 | $24.17 | 23,400 | — | — |
| 2000-05-10 | $14.75 | $24.24 | 4,000 | — | — |
| 2000-05-09 | $14.69 | $24.13 | 14,600 | — | — |
| 2000-05-08 | $14.75 | $24.24 | 27,700 | — | — |
| 2000-05-05 | $14.81 | $24.34 | 7,100 | — | — |
| 2000-05-04 | $14.94 | $24.54 | 8,200 | — | — |
| 2000-05-03 | $14.88 | $24.44 | 6,000 | — | — |
| 2000-05-02 | $14.94 | $24.54 | 4,000 | — | — |
| 2000-05-01 | $14.88 | $24.44 | 12,800 | — | — |
| 2000-04-28 | $14.75 | $24.24 | 9,200 | — | — |
| 2000-04-27 | $14.75 | $24.24 | 1,000 | — | — |
| 2000-04-26 | $14.69 | $24.13 | 10,800 | — | — |
| 2000-04-25 | $14.69 | $24.13 | 1,400 | — | — |
| 2000-04-24 | $14.69 | $24.13 | 3,800 | — | — |
| 2000-04-20 | $14.69 | $24.13 | 0 | — | — |
| 2000-04-19 | $14.69 | $24.13 | 1,700 | — | — |
| 2000-04-18 | $14.63 | $24.03 | 9,300 | — | — |
| 2000-04-17 | $14.69 | $24.13 | 11,600 | — | — |
| 2000-04-14 | $14.69 | $24.13 | 7,400 | — | — |
| 2000-04-13 | $14.69 | $24.13 | 3,000 | — | — |
| 2000-04-12 | $14.69 | $24.13 | 1,800 | — | — |
| 2000-04-11 | $14.88 | $24.30 | 1,100 | — | — |
| 2000-04-10 | $14.88 | $24.30 | 7,400 | — | — |
| 2000-04-07 | $14.81 | $24.20 | 7,200 | — | — |
| 2000-04-06 | $14.75 | $24.10 | 6,600 | — | — |
| 2000-04-05 | $14.75 | $24.10 | 600 | — | — |
| 2000-04-04 | $14.75 | $24.10 | 8,500 | — | — |
| 2000-04-03 | $14.75 | $24.10 | 14,100 | — | — |
| 2000-03-31 | $14.63 | $23.89 | 14,000 | — | — |
| 2000-03-30 | $14.50 | $23.69 | 9,000 | — | — |
| 2000-03-29 | $14.56 | $23.79 | 6,500 | — | — |
| 2000-03-28 | $14.63 | $23.89 | 8,300 | — | — |
| 2000-03-27 | $14.56 | $23.79 | 1,600 | — | — |
| 2000-03-24 | $14.50 | $23.69 | 2,500 | — | — |
| 2000-03-23 | $14.56 | $23.79 | 14,300 | — | — |
| 2000-03-22 | $14.50 | $23.69 | 17,700 | — | — |
| 2000-03-21 | $14.44 | $23.59 | 9,200 | — | — |
| 2000-03-20 | $14.44 | $23.59 | 8,500 | — | — |
| 2000-03-17 | $14.50 | $23.69 | 16,300 | — | — |
| 2000-03-16 | $14.50 | $23.69 | 2,300 | — | — |
| 2000-03-15 | $14.50 | $23.69 | 0 | — | — |
| 2000-03-14 | $14.50 | $23.69 | 0 | — | — |
| 2000-03-13 | $14.50 | $23.69 | 12,900 | — | — |
| 2000-03-10 | $14.69 | $23.86 | 2,700 | — | — |
| 2000-03-09 | $14.69 | $23.86 | 1,700 | — | — |
| 2000-03-08 | $14.75 | $23.96 | 4,900 | — | — |
| 2000-03-07 | $14.69 | $23.86 | 5,600 | — | — |
| 2000-03-06 | $14.69 | $23.86 | 14,300 | — | — |
| 2000-03-03 | $14.63 | $23.76 | 2,800 | — | — |
| 2000-03-02 | $14.56 | $23.65 | 3,600 | — | — |
| 2000-03-01 | $14.63 | $23.76 | 10,000 | — | — |
| 2000-02-29 | $14.63 | $23.76 | 4,700 | — | — |
| 2000-02-28 | $14.81 | $24.06 | 11,500 | — | — |
| 2000-02-25 | $14.63 | $23.76 | 2,500 | — | — |
| 2000-02-24 | $14.69 | $23.86 | 2,900 | — | — |
| 2000-02-23 | $14.56 | $23.65 | 2,000 | — | — |
| 2000-02-22 | $14.63 | $23.76 | 8,500 | — | — |
| 2000-02-18 | $14.69 | $23.86 | 7,400 | — | — |
| 2000-02-17 | $14.75 | $23.96 | 4,000 | — | — |
| 2000-02-16 | $14.69 | $23.86 | 6,900 | — | — |
| 2000-02-15 | $14.81 | $24.06 | 4,200 | — | — |
| 2000-02-14 | $14.75 | $23.96 | 3,800 | — | — |
| 2000-02-11 | $14.75 | $23.96 | 4,900 | — | — |
| 2000-02-10 | $14.81 | $23.93 | 6,600 | — | — |
| 2000-02-09 | $14.94 | $24.13 | 4,400 | — | — |
| 2000-02-08 | $14.88 | $24.03 | 7,600 | — | — |
| 2000-02-07 | $14.81 | $23.93 | 8,600 | — | — |
| 2000-02-04 | $14.88 | $24.03 | 5,800 | — | — |
| 2000-02-03 | $14.69 | $23.72 | 7,400 | — | — |
| 2000-02-02 | $14.50 | $23.42 | 9,500 | — | — |
| 2000-02-01 | $14.56 | $23.52 | 8,500 | — | — |
| 2000-01-31 | $14.50 | $23.42 | 7,200 | — | — |
| 2000-01-28 | $14.63 | $23.62 | 1,100 | — | — |
| 2000-01-27 | $14.63 | $23.62 | 5,100 | — | — |
| 2000-01-26 | $14.50 | $23.42 | 8,000 | — | — |
| 2000-01-25 | $14.38 | $23.22 | 3,400 | — | — |
| 2000-01-24 | $14.38 | $23.22 | 4,900 | — | — |
| 2000-01-21 | $14.44 | $23.32 | 15,600 | — | — |
| 2000-01-20 | $14.44 | $23.32 | 6,700 | — | — |
| 2000-01-19 | $14.31 | $23.12 | 4,800 | — | — |
| 2000-01-18 | $14.31 | $23.12 | 3,600 | — | — |
| 2000-01-14 | $14.38 | $23.22 | 18,400 | — | — |
| 2000-01-13 | $14.31 | $23.12 | 8,500 | — | — |
| 2000-01-12 | $14.31 | $23.12 | 2,100 | — | — |
| 2000-01-11 | $14.38 | $23.09 | 23,300 | — | — |
| 2000-01-10 | $14.44 | $23.19 | 0 | — | — |
| 2000-01-07 | $14.44 | $23.19 | 10,500 | — | — |
| 2000-01-06 | $14.38 | $23.09 | 15,600 | — | — |
| 2000-01-05 | $14.31 | $22.98 | 6,300 | — | — |
| 2000-01-04 | $14.31 | $22.98 | 6,800 | — | — |
| 2000-01-03 | $14.13 | $22.68 | 7,400 | — | — |