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
- 1998-05-01 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 | $15.52 | $15.52 | 1,469,300 | — | — |
| 2000-12-28 | $15.88 | $15.87 | 1,922,200 | — | — |
| 2000-12-27 | $14.69 | $14.69 | 748,300 | — | — |
| 2000-12-26 | $13.38 | $13.37 | 1,033,900 | — | — |
| 2000-12-22 | $12.50 | $12.50 | 1,015,800 | — | — |
| 2000-12-21 | $12.00 | $12.00 | 1,425,000 | — | — |
| 2000-12-20 | $12.56 | $12.56 | 1,041,000 | — | — |
| 2000-12-19 | $14.00 | $14.00 | 721,800 | — | — |
| 2000-12-18 | $14.44 | $14.44 | 344,100 | — | — |
| 2000-12-15 | $15.13 | $15.12 | 484,500 | — | — |
| 2000-12-14 | $15.44 | $15.44 | 1,405,400 | — | — |
| 2000-12-13 | $16.44 | $16.44 | 373,400 | — | — |
| 2000-12-12 | $18.19 | $18.19 | 358,600 | — | — |
| 2000-12-11 | $18.50 | $18.50 | 632,200 | — | — |
| 2000-12-08 | $17.81 | $17.81 | 668,700 | — | — |
| 2000-12-07 | $15.81 | $15.81 | 335,600 | — | — |
| 2000-12-06 | $15.69 | $15.69 | 1,022,900 | — | — |
| 2000-12-05 | $17.88 | $17.87 | 423,700 | — | — |
| 2000-12-04 | $16.25 | $16.25 | 430,800 | — | — |
| 2000-12-01 | $17.06 | $17.06 | 661,100 | — | — |
| 2000-11-30 | $15.94 | $15.94 | 800,900 | — | — |
| 2000-11-29 | $15.81 | $15.81 | 1,189,300 | — | — |
| 2000-11-28 | $17.00 | $17.00 | 977,700 | — | — |
| 2000-11-27 | $19.38 | $19.37 | 1,013,000 | — | — |
| 2000-11-24 | $21.56 | $21.56 | 209,700 | — | — |
| 2000-11-22 | $20.55 | $20.55 | 396,500 | — | — |
| 2000-11-21 | $20.50 | $20.50 | 316,900 | — | — |
| 2000-11-20 | $21.56 | $21.56 | 398,600 | — | — |
| 2000-11-17 | $22.00 | $22.00 | 285,600 | — | — |
| 2000-11-16 | $22.44 | $22.44 | 480,800 | — | — |
| 2000-11-15 | $24.50 | $24.50 | 671,700 | — | — |
| 2000-11-14 | $23.00 | $23.00 | 531,800 | — | — |
| 2000-11-13 | $22.13 | $22.12 | 755,900 | — | — |
| 2000-11-10 | $21.56 | $21.56 | 697,200 | — | — |
| 2000-11-09 | $22.81 | $22.81 | 1,114,100 | — | — |
| 2000-11-08 | $23.75 | $23.75 | 443,100 | — | — |
| 2000-11-07 | $25.31 | $25.31 | 536,100 | — | — |
| 2000-11-06 | $26.31 | $26.31 | 262,200 | — | — |
| 2000-11-03 | $26.06 | $26.06 | 1,483,100 | — | — |
| 2000-11-02 | $26.38 | $26.37 | 1,566,100 | — | — |
| 2000-11-01 | $24.88 | $24.87 | 2,565,000 | — | — |
| 2000-10-31 | $22.50 | $22.50 | 1,246,200 | — | — |
| 2000-10-30 | $19.06 | $19.06 | 918,500 | — | — |
| 2000-10-27 | $18.69 | $18.69 | 818,600 | — | — |
| 2000-10-26 | $18.13 | $18.13 | 701,700 | — | — |
| 2000-10-25 | $18.44 | $18.44 | 745,900 | — | — |
| 2000-10-24 | $20.31 | $20.31 | 1,417,400 | — | — |
| 2000-10-23 | $20.13 | $20.12 | 2,141,200 | — | — |
| 2000-10-20 | $20.47 | $20.47 | 550,900 | — | — |
| 2000-10-19 | $21.00 | $21.00 | 1,104,200 | — | — |
| 2000-10-18 | $19.25 | $19.25 | 719,000 | — | — |
| 2000-10-17 | $19.50 | $19.50 | 697,200 | — | — |
| 2000-10-16 | $21.06 | $21.06 | 345,200 | — | — |
| 2000-10-13 | $22.38 | $22.37 | 780,300 | — | — |
| 2000-10-12 | $20.25 | $20.25 | 1,168,100 | — | — |
| 2000-10-11 | $21.00 | $21.00 | 1,553,200 | — | — |
| 2000-10-10 | $22.38 | $22.37 | 1,184,400 | — | — |
| 2000-10-09 | $25.69 | $25.69 | 482,500 | — | — |
| 2000-10-06 | $25.56 | $25.56 | 659,900 | — | — |
| 2000-10-05 | $26.00 | $26.00 | 729,100 | — | — |
| 2000-10-04 | $25.94 | $25.94 | 417,300 | — | — |
| 2000-10-03 | $24.81 | $24.81 | 931,600 | — | — |
| 2000-10-02 | $25.00 | $25.00 | 410,600 | — | — |
| 2000-09-29 | $26.13 | $26.12 | 554,500 | — | — |
| 2000-09-28 | $26.75 | $26.75 | 581,300 | — | — |
| 2000-09-27 | $23.75 | $23.75 | 782,200 | — | — |
| 2000-09-26 | $24.50 | $24.50 | 516,000 | — | — |
| 2000-09-25 | $26.06 | $26.06 | 636,600 | — | — |
| 2000-09-22 | $26.25 | $26.25 | 1,045,300 | — | — |
| 2000-09-21 | $27.81 | $27.81 | 372,700 | — | — |
| 2000-09-20 | $29.38 | $29.37 | 842,300 | — | — |
| 2000-09-19 | $28.31 | $28.31 | 1,029,300 | — | — |
| 2000-09-18 | $26.81 | $26.81 | 667,900 | — | — |
| 2000-09-15 | $27.50 | $27.50 | 405,400 | — | — |
| 2000-09-14 | $29.13 | $29.12 | 466,200 | — | — |
| 2000-09-13 | $28.38 | $28.37 | 658,100 | — | — |
| 2000-09-12 | $29.25 | $29.25 | 832,000 | — | — |
| 2000-09-11 | $29.31 | $29.31 | 609,300 | — | — |
| 2000-09-08 | $29.81 | $29.81 | 1,428,300 | — | — |
| 2000-09-07 | $32.69 | $32.69 | 1,061,900 | — | — |
| 2000-09-06 | $30.50 | $30.50 | 1,262,400 | — | — |
| 2000-09-05 | $33.56 | $33.56 | 556,600 | — | — |
| 2000-09-01 | $34.25 | $34.25 | 395,100 | — | — |
| 2000-08-31 | $34.13 | $34.13 | 1,043,200 | — | — |
| 2000-08-30 | $34.00 | $34.00 | 1,092,800 | — | — |
| 2000-08-29 | $33.88 | $33.87 | 1,508,500 | — | — |
| 2000-08-28 | $32.69 | $32.69 | 1,359,200 | — | — |
| 2000-08-25 | $30.81 | $30.81 | 834,100 | — | — |
| 2000-08-24 | $31.06 | $31.06 | 1,090,800 | — | — |
| 2000-08-23 | $30.63 | $30.62 | 597,400 | — | — |
| 2000-08-22 | $29.31 | $29.31 | 605,000 | — | — |
| 2000-08-21 | $29.88 | $29.87 | 1,083,400 | — | — |
| 2000-08-18 | $30.13 | $30.12 | 1,437,100 | — | — |
| 2000-08-17 | $28.75 | $28.75 | 777,100 | — | — |
| 2000-08-16 | $27.06 | $27.06 | 1,183,800 | — | — |
| 2000-08-15 | $26.50 | $26.50 | 1,751,800 | — | — |
| 2000-08-14 | $23.69 | $23.69 | 701,600 | — | — |
| 2000-08-11 | $23.00 | $23.00 | 624,900 | — | — |
| 2000-08-10 | $23.25 | $23.25 | 668,500 | — | — |
| 2000-08-09 | $23.50 | $23.50 | 1,024,600 | — | — |
| 2000-08-08 | $23.06 | $23.06 | 657,200 | — | — |
| 2000-08-07 | $23.06 | $23.06 | 1,145,700 | — | — |
| 2000-08-04 | $22.38 | $22.37 | 1,735,900 | — | — |
| 2000-08-03 | $25.00 | $25.00 | 4,367,200 | — | — |
| 2000-08-02 | $26.00 | $26.00 | 1,118,400 | — | — |
| 2000-08-01 | $26.19 | $26.19 | 1,674,300 | — | — |
| 2000-07-31 | $27.50 | $27.50 | 1,213,100 | — | — |
| 2000-07-28 | $25.06 | $25.06 | 1,122,100 | — | — |
| 2000-07-27 | $26.00 | $26.00 | 1,077,400 | — | — |
| 2000-07-26 | $27.44 | $27.44 | 2,133,800 | — | — |
| 2000-07-25 | $28.11 | $28.11 | 1,350,400 | — | — |
| 2000-07-24 | $29.50 | $29.50 | 725,100 | — | — |
| 2000-07-21 | $30.38 | $30.38 | 934,000 | — | — |
| 2000-07-20 | $31.88 | $31.87 | 1,318,700 | — | — |
| 2000-07-19 | $32.31 | $32.31 | 1,471,900 | — | — |
| 2000-07-18 | $34.56 | $34.56 | 1,537,500 | — | — |
| 2000-07-17 | $38.81 | $38.81 | 500,200 | — | — |
| 2000-07-14 | $38.56 | $38.56 | 1,129,300 | — | — |
| 2000-07-13 | $37.13 | $37.12 | 1,097,200 | — | — |
| 2000-07-12 | $35.63 | $35.62 | 1,638,200 | — | — |
| 2000-07-11 | $33.50 | $33.50 | 1,265,000 | — | — |
| 2000-07-10 | $34.19 | $34.19 | 1,513,900 | — | — |
| 2000-07-07 | $37.44 | $37.44 | 1,007,900 | — | — |
| 2000-07-06 | $34.44 | $34.44 | 1,351,300 | — | — |
| 2000-07-05 | $33.06 | $33.06 | 1,390,100 | — | — |
| 2000-07-03 | $35.63 | $35.62 | 536,400 | — | — |
| 2000-06-30 | $35.31 | $35.31 | 4,067,000 | — | — |
| 2000-06-29 | $33.19 | $33.19 | 3,602,300 | — | — |
| 2000-06-28 | $35.38 | $35.37 | 5,696,900 | — | — |
| 2000-06-27 | $29.19 | $29.19 | 6,598,400 | — | — |
| 2000-06-26 | $34.69 | $34.69 | 1,351,300 | — | — |
| 2000-06-23 | $37.75 | $37.75 | 839,600 | — | — |
| 2000-06-22 | $39.38 | $39.38 | 1,716,000 | — | — |
| 2000-06-21 | $39.88 | $39.88 | 3,325,900 | — | — |
| 2000-06-20 | $43.00 | $43.00 | 1,572,100 | — | — |
| 2000-06-19 | $43.88 | $43.87 | 876,200 | — | — |
| 2000-06-16 | $42.38 | $42.37 | 554,200 | — | — |
| 2000-06-15 | $43.56 | $43.56 | 607,800 | — | — |
| 2000-06-14 | $42.50 | $42.50 | 1,513,700 | — | — |
| 2000-06-13 | $44.81 | $44.81 | 3,350,400 | — | — |
| 2000-06-12 | $48.06 | $48.06 | 490,500 | — | — |
| 2000-06-09 | $49.75 | $49.75 | 512,900 | — | — |
| 2000-06-08 | $49.13 | $49.12 | 465,700 | — | — |
| 2000-06-07 | $50.00 | $50.00 | 410,500 | — | — |
| 2000-06-06 | $49.31 | $49.31 | 478,900 | — | — |
| 2000-06-05 | $50.44 | $50.44 | 524,000 | — | — |
| 2000-06-02 | $51.25 | $51.25 | 1,047,200 | — | — |
| 2000-06-01 | $47.25 | $47.25 | 615,300 | — | — |
| 2000-05-31 | $44.75 | $44.75 | 518,900 | — | — |
| 2000-05-30 | $47.25 | $47.25 | 796,700 | — | — |
| 2000-05-26 | $41.75 | $41.75 | 573,300 | — | — |
| 2000-05-25 | $41.63 | $41.62 | 1,400,400 | — | — |
| 2000-05-24 | $41.00 | $41.00 | 1,454,900 | — | — |
| 2000-05-23 | $37.88 | $37.87 | 987,400 | — | — |
| 2000-05-22 | $39.00 | $39.00 | 1,820,100 | — | — |
| 2000-05-19 | $41.50 | $41.50 | 750,100 | — | — |
| 2000-05-18 | $43.44 | $43.44 | 929,400 | — | — |
| 2000-05-17 | $42.19 | $42.19 | 834,200 | — | — |
| 2000-05-16 | $44.31 | $44.31 | 791,500 | — | — |
| 2000-05-15 | $42.69 | $42.69 | 1,091,200 | — | — |
| 2000-05-12 | $44.38 | $44.37 | 1,600,700 | — | — |
| 2000-05-11 | $42.50 | $42.50 | 2,974,300 | — | — |
| 2000-05-10 | $37.69 | $37.69 | 2,510,900 | — | — |
| 2000-05-09 | $42.81 | $42.81 | 1,479,100 | — | — |
| 2000-05-08 | $45.56 | $45.56 | 2,399,500 | — | — |
| 2000-05-05 | $51.75 | $51.75 | 5,169,500 | — | — |
| 2000-05-04 | $60.56 | $60.56 | 923,200 | — | — |
| 2000-05-03 | $59.69 | $59.69 | 1,016,700 | — | — |
| 2000-05-02 | $61.63 | $61.62 | 1,302,700 | — | — |
| 2000-05-01 | $60.06 | $60.06 | 721,900 | — | — |
| 2000-04-28 | $61.19 | $61.19 | 1,701,200 | — | — |
| 2000-04-27 | $57.75 | $57.75 | 944,300 | — | — |
| 2000-04-26 | $52.69 | $52.69 | 922,800 | — | — |
| 2000-04-25 | $55.06 | $55.06 | 969,900 | — | — |
| 2000-04-24 | $54.88 | $54.87 | 475,100 | — | — |
| 2000-04-20 | $58.31 | $58.31 | 484,800 | — | — |
| 2000-04-19 | $58.63 | $58.62 | 1,165,500 | — | — |
| 2000-04-18 | $56.00 | $56.00 | 823,300 | — | — |
| 2000-04-17 | $50.75 | $50.75 | 1,301,900 | — | — |
| 2000-04-14 | $46.06 | $46.06 | 1,311,700 | — | — |
| 2000-04-13 | $53.00 | $53.00 | 734,500 | — | — |
| 2000-04-12 | $52.56 | $52.56 | 1,031,200 | — | — |
| 2000-04-11 | $57.25 | $57.25 | 1,199,000 | — | — |
| 2000-04-10 | $57.31 | $57.31 | 1,752,300 | — | — |
| 2000-04-07 | $60.05 | $60.05 | 1,084,000 | — | — |
| 2000-04-06 | $56.00 | $56.00 | 1,974,800 | — | — |
| 2000-04-05 | $47.00 | $47.00 | 1,546,700 | — | — |
| 2000-04-04 | $48.50 | $48.50 | 1,947,200 | — | — |
| 2000-04-03 | $46.00 | $46.00 | 1,066,600 | — | — |
| 2000-03-31 | $53.06 | $53.06 | 1,791,500 | — | — |
| 2000-03-30 | $49.50 | $49.50 | 1,784,000 | — | — |
| 2000-03-29 | $57.06 | $57.06 | 1,292,400 | — | — |
| 2000-03-28 | $59.44 | $59.44 | 857,400 | — | — |
| 2000-03-27 | $62.75 | $62.75 | 609,200 | — | — |
| 2000-03-24 | $62.50 | $62.50 | 952,700 | — | — |
| 2000-03-23 | $64.56 | $64.56 | 2,838,300 | — | — |
| 2000-03-22 | $59.75 | $59.75 | 2,329,800 | — | — |
| 2000-03-21 | $55.19 | $55.19 | 1,064,500 | — | — |
| 2000-03-20 | $52.63 | $52.62 | 1,369,900 | — | — |
| 2000-03-17 | $50.00 | $50.00 | 2,166,100 | — | — |
| 2000-03-16 | $47.06 | $47.06 | 1,922,200 | — | — |
| 2000-03-15 | $50.13 | $50.12 | 1,286,100 | — | — |
| 2000-03-14 | $57.00 | $57.00 | 1,232,400 | — | — |
| 2000-03-13 | $56.81 | $56.81 | 1,393,100 | — | — |
| 2000-03-10 | $50.75 | $50.75 | 1,502,200 | — | — |
| 2000-03-09 | $50.50 | $50.50 | 1,089,400 | — | — |
| 2000-03-08 | $49.13 | $49.12 | 1,459,700 | — | — |
| 2000-03-07 | $53.13 | $53.12 | 604,400 | — | — |
| 2000-03-06 | $54.06 | $54.06 | 898,400 | — | — |
| 2000-03-03 | $55.88 | $55.88 | 764,500 | — | — |
| 2000-03-02 | $52.94 | $52.94 | 1,110,800 | — | — |
| 2000-03-01 | $54.13 | $54.12 | 1,197,300 | — | — |
| 2000-02-29 | $51.94 | $51.94 | 1,535,600 | — | — |
| 2000-02-28 | $44.75 | $44.75 | 861,100 | — | — |
| 2000-02-25 | $42.75 | $42.75 | 512,300 | — | — |
| 2000-02-24 | $45.69 | $45.69 | 620,400 | — | — |
| 2000-02-23 | $47.50 | $47.50 | 551,600 | — | — |
| 2000-02-22 | $47.38 | $47.37 | 799,000 | — | — |
| 2000-02-18 | $45.88 | $45.87 | 306,300 | — | — |
| 2000-02-17 | $45.91 | $45.91 | 652,200 | — | — |
| 2000-02-16 | $47.19 | $47.19 | 412,100 | — | — |
| 2000-02-15 | $47.88 | $47.87 | 650,900 | — | — |
| 2000-02-14 | $48.88 | $48.87 | 883,700 | — | — |
| 2000-02-11 | $44.75 | $44.75 | 1,077,900 | — | — |
| 2000-02-10 | $43.63 | $43.63 | 516,800 | — | — |
| 2000-02-09 | $41.63 | $41.62 | 515,000 | — | — |
| 2000-02-08 | $42.25 | $42.25 | 792,200 | — | — |
| 2000-02-07 | $44.94 | $44.94 | 1,247,400 | — | — |
| 2000-02-04 | $43.25 | $43.25 | 1,405,500 | — | — |
| 2000-02-03 | $40.88 | $40.87 | 1,082,900 | — | — |
| 2000-02-02 | $39.81 | $39.81 | 1,441,100 | — | — |
| 2000-02-01 | $36.81 | $36.81 | 1,551,100 | — | — |
| 2000-01-31 | $31.75 | $31.75 | 1,049,400 | — | — |
| 2000-01-28 | $33.38 | $33.37 | 780,300 | — | — |
| 2000-01-27 | $35.38 | $35.37 | 728,000 | — | — |
| 2000-01-26 | $36.06 | $36.06 | 879,600 | — | — |
| 2000-01-25 | $34.81 | $34.81 | 837,900 | — | — |
| 2000-01-24 | $36.50 | $36.50 | 1,229,700 | — | — |
| 2000-01-21 | $36.13 | $36.13 | 1,606,200 | — | — |
| 2000-01-20 | $33.25 | $33.25 | 2,531,600 | — | — |
| 2000-01-19 | $31.50 | $31.50 | 737,400 | — | — |
| 2000-01-18 | $31.25 | $31.25 | 674,600 | — | — |
| 2000-01-14 | $30.00 | $30.00 | 1,083,300 | — | — |
| 2000-01-13 | $32.31 | $32.31 | 1,420,600 | — | — |
| 2000-01-12 | $31.25 | $31.25 | 2,443,300 | — | — |
| 2000-01-11 | $28.38 | $28.37 | 979,600 | — | — |
| 2000-01-10 | $26.88 | $26.87 | 1,329,700 | — | — |
| 2000-01-07 | $25.06 | $25.06 | 358,300 | — | — |
| 2000-01-06 | $24.69 | $24.69 | 433,400 | — | — |
| 2000-01-05 | $26.88 | $26.87 | 597,400 | — | — |
| 2000-01-04 | $26.19 | $26.19 | 323,000 | — | — |
| 2000-01-03 | $28.50 | $28.50 | 864,800 | — | — |