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
- 1989-05-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $19.99 | $23.18 | 115,085 |
| 2000-12-28 | $19.87 | $23.05 | 166,234 |
| 2000-12-27 | $19.87 | $23.05 | 163,303 |
| 2000-12-26 | $19.80 | $22.97 | 147,053 |
| 2000-12-22 | $19.68 | $22.83 | 347,119 |
| 2000-12-21 | $19.24 | $22.31 | 659,340 |
| 2000-12-20 | $19.00 | $22.04 | 124,675 |
| 2000-12-19 | $18.56 | $21.52 | 230,436 |
| 2000-12-18 | $17.92 | $20.79 | 123,610 |
| 2000-12-15 | $17.62 | $20.44 | 153,446 |
| 2000-12-14 | $18.11 | $21.01 | 168,631 |
| 2000-12-13 | $17.57 | $20.38 | 157,176 |
| 2000-12-12 | $18.32 | $21.25 | 95,904 |
| 2000-12-11 | $18.56 | $21.52 | 186,746 |
| 2000-12-08 | $19.45 | $22.56 | 244,289 |
| 2000-12-07 | $18.75 | $21.74 | 78,854 |
| 2000-12-06 | $18.32 | $21.25 | 71,928 |
| 2000-12-05 | $18.44 | $21.39 | 86,314 |
| 2000-12-04 | $18.30 | $21.22 | 97,502 |
| 2000-12-01 | $18.06 | $20.95 | 75,125 |
| 2000-11-30 | $17.95 | $20.82 | 54,878 |
| 2000-11-29 | $17.74 | $20.57 | 68,198 |
| 2000-11-28 | $17.57 | $20.38 | 136,930 |
| 2000-11-27 | $17.53 | $20.33 | 106,027 |
| 2000-11-24 | $17.45 | $20.25 | 39,694 |
| 2000-11-22 | $17.55 | $20.35 | 232,034 |
| 2000-11-21 | $17.50 | $20.30 | 135,331 |
| 2000-11-20 | $17.48 | $20.27 | 57,010 |
| 2000-11-17 | $17.76 | $20.60 | 53,813 |
| 2000-11-16 | $17.74 | $20.57 | 55,145 |
| 2000-11-15 | $17.57 | $20.38 | 60,473 |
| 2000-11-14 | $17.45 | $20.25 | 233,100 |
| 2000-11-13 | $16.61 | $19.27 | 78,854 |
| 2000-11-10 | $16.68 | $19.35 | 65,534 |
| 2000-11-09 | $16.87 | $19.56 | 208,858 |
| 2000-11-08 | $17.69 | $20.52 | 301,831 |
| 2000-11-07 | $18.23 | $21.14 | 110,556 |
| 2000-11-06 | $18.06 | $20.95 | 50,350 |
| 2000-11-03 | $17.90 | $20.76 | 201,398 |
| 2000-11-02 | $17.55 | $20.35 | 254,945 |
| 2000-11-01 | $17.45 | $20.25 | 914,285 |
| 2000-10-31 | $17.03 | $19.76 | 70,063 |
| 2000-10-30 | $16.89 | $19.59 | 95,371 |
| 2000-10-27 | $16.61 | $19.27 | 45,022 |
| 2000-10-26 | $16.45 | $19.08 | 92,441 |
| 2000-10-25 | $16.40 | $19.02 | 149,450 |
| 2000-10-24 | $16.14 | $18.72 | 72,461 |
| 2000-10-23 | $15.86 | $18.39 | 119,614 |
| 2000-10-20 | $15.79 | $18.20 | 737,129 |
| 2000-10-19 | $15.79 | $18.20 | 130,003 |
| 2000-10-18 | $15.84 | $18.26 | 53,014 |
| 2000-10-17 | $16.00 | $18.45 | 316,750 |
| 2000-10-16 | $15.91 | $18.34 | 390,542 |
| 2000-10-13 | $16.28 | $18.77 | 58,608 |
| 2000-10-12 | $16.52 | $19.04 | 145,188 |
| 2000-10-11 | $16.82 | $19.39 | 115,618 |
| 2000-10-10 | $16.70 | $19.26 | 163,303 |
| 2000-10-09 | $16.82 | $19.39 | 1,184,681 |
| 2000-10-06 | $16.52 | $19.04 | 336,730 |
| 2000-10-05 | $17.06 | $19.66 | 225,641 |
| 2000-10-04 | $16.84 | $19.42 | 173,426 |
| 2000-10-03 | $16.16 | $18.64 | 124,942 |
| 2000-10-02 | $16.05 | $18.50 | 241,358 |
| 2000-09-29 | $15.81 | $18.23 | 283,716 |
| 2000-09-28 | $16.14 | $18.61 | 235,764 |
| 2000-09-27 | $15.84 | $18.26 | 159,840 |
| 2000-09-26 | $15.84 | $18.26 | 143,856 |
| 2000-09-25 | $15.60 | $17.99 | 179,554 |
| 2000-09-22 | $15.79 | $18.20 | 91,109 |
| 2000-09-21 | $15.58 | $17.96 | 200,066 |
| 2000-09-20 | $14.85 | $17.12 | 1,694,570 |
| 2000-09-19 | $14.92 | $17.20 | 50,882 |
| 2000-09-18 | $14.78 | $17.04 | 72,994 |
| 2000-09-15 | $14.85 | $17.12 | 487,246 |
| 2000-09-14 | $15.23 | $17.55 | 104,962 |
| 2000-09-13 | $15.51 | $17.88 | 143,856 |
| 2000-09-12 | $15.48 | $17.85 | 94,039 |
| 2000-09-11 | $15.95 | $18.39 | 52,481 |
| 2000-09-08 | $16.05 | $18.50 | 61,538 |
| 2000-09-07 | $16.21 | $18.69 | 96,703 |
| 2000-09-06 | $16.26 | $18.74 | 93,240 |
| 2000-09-05 | $16.42 | $18.93 | 46,354 |
| 2000-09-01 | $16.56 | $19.10 | 48,485 |
| 2000-08-31 | $16.80 | $19.37 | 57,276 |
| 2000-08-30 | $16.70 | $19.26 | 255,211 |
| 2000-08-29 | $17.17 | $19.80 | 212,054 |
| 2000-08-28 | $16.47 | $18.99 | 171,295 |
| 2000-08-25 | $16.40 | $18.91 | 118,015 |
| 2000-08-24 | $16.14 | $18.61 | 225,108 |
| 2000-08-23 | $16.00 | $18.45 | 43,423 |
| 2000-08-22 | $16.23 | $18.72 | 34,366 |
| 2000-08-21 | $16.23 | $18.72 | 53,813 |
| 2000-08-18 | $16.14 | $18.61 | 94,838 |
| 2000-08-17 | $16.28 | $18.77 | 191,808 |
| 2000-08-16 | $15.65 | $18.04 | 141,192 |
| 2000-08-15 | $16.33 | $18.83 | 163,303 |
| 2000-08-14 | $16.28 | $18.77 | 112,954 |
| 2000-08-11 | $16.23 | $18.72 | 130,802 |
| 2000-08-10 | $16.40 | $18.91 | 29,837 |
| 2000-08-09 | $16.28 | $18.77 | 145,454 |
| 2000-08-08 | $16.16 | $18.64 | 98,834 |
| 2000-08-07 | $16.61 | $19.15 | 533,866 |
| 2000-08-04 | $16.70 | $19.26 | 113,753 |
| 2000-08-03 | $16.47 | $18.99 | 372,960 |
| 2000-08-02 | $16.52 | $19.04 | 115,085 |
| 2000-08-01 | $16.33 | $18.83 | 621,511 |
| 2000-07-31 | $16.61 | $19.15 | 85,514 |
| 2000-07-28 | $16.61 | $19.15 | 131,069 |
| 2000-07-27 | $16.38 | $18.88 | 158,774 |
| 2000-07-26 | $16.42 | $18.93 | 88,711 |
| 2000-07-25 | $16.33 | $18.83 | 102,298 |
| 2000-07-24 | $15.86 | $18.28 | 115,618 |
| 2000-07-21 | $15.88 | $18.31 | 27,706 |
| 2000-07-20 | $15.81 | $18.23 | 76,723 |
| 2000-07-19 | $15.81 | $18.23 | 35,964 |
| 2000-07-18 | $15.77 | $18.18 | 166,766 |
| 2000-07-17 | $15.93 | $18.37 | 57,809 |
| 2000-07-14 | $16.14 | $18.61 | 164,635 |
| 2000-07-13 | $16.42 | $18.93 | 164,369 |
| 2000-07-12 | $16.14 | $18.61 | 69,264 |
| 2000-07-11 | $15.63 | $18.01 | 79,654 |
| 2000-07-10 | $15.91 | $18.34 | 554,378 |
| 2000-07-07 | $15.86 | $18.28 | 109,224 |
| 2000-07-06 | $15.81 | $18.23 | 35,431 |
| 2000-07-05 | $15.77 | $18.18 | 89,510 |
| 2000-07-03 | $15.63 | $18.01 | 64,735 |
| 2000-06-30 | $15.79 | $18.20 | 119,347 |
| 2000-06-29 | $15.48 | $17.85 | 52,747 |
| 2000-06-28 | $15.44 | $17.80 | 119,614 |
| 2000-06-27 | $15.30 | $17.64 | 93,240 |
| 2000-06-26 | $14.92 | $17.20 | 378,022 |
| 2000-06-23 | $14.41 | $16.61 | 940,126 |
| 2000-06-22 | $14.48 | $16.69 | 280,519 |
| 2000-06-21 | $14.64 | $16.88 | 181,152 |
| 2000-06-20 | $15.13 | $17.45 | 155,578 |
| 2000-06-19 | $15.30 | $17.64 | 217,116 |
| 2000-06-16 | $14.94 | $17.23 | 79,387 |
| 2000-06-15 | $14.97 | $17.26 | 58,342 |
| 2000-06-14 | $15.06 | $17.36 | 60,206 |
| 2000-06-13 | $15.27 | $17.61 | 191,542 |
| 2000-06-12 | $15.09 | $17.39 | 47,686 |
| 2000-06-09 | $15.18 | $17.50 | 73,793 |
| 2000-06-08 | $15.25 | $17.58 | 33,034 |
| 2000-06-07 | $15.67 | $18.07 | 146,786 |
| 2000-06-06 | $15.27 | $17.61 | 171,828 |
| 2000-06-05 | $15.13 | $17.45 | 88,445 |
| 2000-06-02 | $14.97 | $17.26 | 108,158 |
| 2000-06-01 | $14.73 | $16.99 | 167,299 |
| 2000-05-31 | $14.55 | $16.77 | 94,039 |
| 2000-05-30 | $14.90 | $17.18 | 98,302 |
| 2000-05-26 | $14.78 | $17.04 | 101,232 |
| 2000-05-25 | $14.97 | $17.26 | 121,478 |
| 2000-05-24 | $15.91 | $18.34 | 71,662 |
| 2000-05-23 | $15.95 | $18.39 | 159,574 |
| 2000-05-22 | $15.79 | $18.20 | 75,658 |
| 2000-05-19 | $15.30 | $17.64 | 22,111 |
| 2000-05-18 | $15.34 | $17.69 | 67,399 |
| 2000-05-17 | $15.48 | $17.85 | 86,580 |
| 2000-05-16 | $15.58 | $17.96 | 97,769 |
| 2000-05-15 | $15.67 | $18.07 | 121,745 |
| 2000-05-12 | $15.95 | $18.39 | 73,260 |
| 2000-05-11 | $15.77 | $18.18 | 72,994 |
| 2000-05-10 | $15.60 | $17.99 | 315,950 |
| 2000-05-09 | $15.70 | $18.10 | 496,303 |
| 2000-05-08 | $15.70 | $18.10 | 933,466 |
| 2000-05-05 | $15.67 | $18.07 | 1,472,126 |
| 2000-05-04 | $14.87 | $17.15 | 76,190 |
| 2000-05-03 | $14.87 | $17.15 | 328,738 |
| 2000-05-02 | $15.30 | $17.64 | 395,870 |
| 2000-05-01 | $15.39 | $17.74 | 104,429 |
| 2000-04-28 | $15.58 | $17.97 | 391,874 |
| 2000-04-27 | $15.25 | $17.58 | 68,731 |
| 2000-04-26 | $15.58 | $17.96 | 103,630 |
| 2000-04-25 | $15.86 | $18.28 | 415,850 |
| 2000-04-24 | $16.14 | $18.32 | 370,562 |
| 2000-04-20 | $16.05 | $18.21 | 780,286 |
| 2000-04-19 | $16.45 | $18.66 | 314,086 |
| 2000-04-18 | $16.66 | $18.90 | 753,379 |
| 2000-04-17 | $16.70 | $18.96 | 1,201,730 |
| 2000-04-14 | $16.77 | $19.04 | 478,987 |
| 2000-04-13 | $16.40 | $18.61 | 269,863 |
| 2000-04-12 | $16.99 | $19.28 | 1,159,639 |
| 2000-04-11 | $16.19 | $18.37 | 1,119,146 |
| 2000-04-10 | $15.63 | $17.73 | 2,213,251 |
| 2000-04-07 | $15.63 | $17.73 | 1,345,586 |
| 2000-04-06 | $15.95 | $18.10 | 1,077,588 |
| 2000-04-05 | $16.61 | $18.85 | 864,468 |
| 2000-04-04 | $16.66 | $18.90 | 2,105,892 |
| 2000-04-03 | $16.16 | $18.34 | 741,391 |
| 2000-03-31 | $16.16 | $18.34 | 374,825 |
| 2000-03-30 | $15.72 | $17.84 | 109,490 |
| 2000-03-29 | $15.63 | $17.73 | 147,053 |
| 2000-03-28 | $15.95 | $18.10 | 139,327 |
| 2000-03-27 | $15.81 | $17.94 | 310,889 |
| 2000-03-24 | $15.77 | $17.89 | 62,870 |
| 2000-03-23 | $15.58 | $17.68 | 102,298 |
| 2000-03-22 | $15.16 | $17.20 | 104,162 |
| 2000-03-21 | $16.02 | $18.18 | 190,742 |
| 2000-03-20 | $15.86 | $18.00 | 99,101 |
| 2000-03-17 | $15.86 | $18.00 | 763,502 |
| 2000-03-16 | $16.28 | $18.48 | 213,386 |
| 2000-03-15 | $15.06 | $17.09 | 348,718 |
| 2000-03-14 | $13.89 | $15.76 | 141,725 |
| 2000-03-13 | $13.98 | $15.87 | 273,326 |
| 2000-03-10 | $14.22 | $16.13 | 127,606 |
| 2000-03-09 | $14.85 | $16.85 | 132,667 |
| 2000-03-08 | $14.55 | $16.51 | 79,387 |
| 2000-03-07 | $14.41 | $16.35 | 234,965 |
| 2000-03-06 | $14.87 | $16.88 | 94,838 |
| 2000-03-03 | $15.02 | $17.04 | 185,947 |
| 2000-03-02 | $14.73 | $16.72 | 218,182 |
| 2000-03-01 | $14.50 | $16.45 | 244,822 |
| 2000-02-29 | $15.02 | $17.04 | 712,354 |
| 2000-02-28 | $14.59 | $16.56 | 295,704 |
| 2000-02-25 | $14.41 | $16.35 | 178,488 |
| 2000-02-24 | $15.06 | $17.09 | 132,401 |
| 2000-02-23 | $15.86 | $18.00 | 283,716 |
| 2000-02-22 | $15.91 | $18.05 | 208,325 |
| 2000-02-18 | $15.16 | $17.20 | 252,281 |
| 2000-02-17 | $16.16 | $18.34 | 356,443 |
| 2000-02-16 | $14.83 | $16.83 | 163,570 |
| 2000-02-15 | $14.73 | $16.72 | 134,266 |
| 2000-02-14 | $14.55 | $16.51 | 113,220 |
| 2000-02-11 | $14.29 | $16.21 | 746,986 |
| 2000-02-10 | $14.50 | $16.45 | 1,109,290 |
| 2000-02-09 | $15.02 | $17.04 | 323,942 |
| 2000-02-08 | $15.65 | $17.76 | 510,422 |
| 2000-02-07 | $15.58 | $17.68 | 358,308 |
| 2000-02-04 | $15.20 | $17.25 | 538,927 |
| 2000-02-03 | $15.86 | $18.00 | 546,386 |
| 2000-02-02 | $15.53 | $17.62 | 1,452,946 |
| 2000-02-01 | $16.09 | $18.26 | 161,971 |
| 2000-01-31 | $15.60 | $17.70 | 51,149 |
| 2000-01-28 | $15.86 | $18.00 | 405,727 |
| 2000-01-27 | $16.56 | $18.80 | 312,221 |
| 2000-01-26 | $17.03 | $19.33 | 119,081 |
| 2000-01-25 | $16.94 | $19.22 | 161,438 |
| 2000-01-24 | $16.94 | $19.22 | 200,066 |
| 2000-01-21 | $17.22 | $19.54 | 69,264 |
| 2000-01-20 | $17.69 | $20.07 | 87,379 |
| 2000-01-19 | $17.92 | $20.34 | 128,938 |
| 2000-01-18 | $18.25 | $20.71 | 204,862 |
| 2000-01-14 | $18.16 | $20.61 | 197,669 |
| 2000-01-13 | $18.11 | $20.55 | 95,371 |
| 2000-01-12 | $17.69 | $20.07 | 266,666 |
| 2000-01-11 | $17.71 | $20.10 | 486,180 |
| 2000-01-10 | $18.72 | $21.25 | 254,412 |
| 2000-01-07 | $18.79 | $21.32 | 223,776 |
| 2000-01-06 | $18.51 | $21.01 | 171,562 |
| 2000-01-05 | $18.35 | $20.82 | 268,265 |
| 2000-01-04 | $18.63 | $21.14 | 119,081 |
| 2000-01-03 | $19.24 | $21.83 | 239,494 |