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
- 1983-10-07 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 | $17.19 | $17.19 | 28,444 | — | — |
| 2000-12-28 | $17.19 | $17.19 | 28,188 | — | — |
| 2000-12-27 | $16.41 | $16.41 | 33,532 | — | — |
| 2000-12-26 | $19.53 | $19.53 | 15,740 | — | — |
| 2000-12-22 | $26.56 | $26.56 | 50,912 | — | — |
| 2000-12-21 | $18.75 | $18.75 | 16,552 | — | — |
| 2000-12-20 | $19.53 | $19.53 | 15,988 | — | — |
| 2000-12-19 | $19.53 | $19.53 | 5,676 | — | — |
| 2000-12-18 | $21.09 | $21.09 | 6,716 | — | — |
| 2000-12-15 | $21.09 | $21.09 | 7,384 | — | — |
| 2000-12-14 | $22.66 | $22.66 | 29,732 | — | — |
| 2000-12-13 | $18.75 | $18.75 | 15,092 | — | — |
| 2000-12-12 | $17.97 | $17.97 | 15,196 | — | — |
| 2000-12-11 | $18.75 | $18.75 | 8,184 | — | — |
| 2000-12-08 | $20.31 | $20.31 | 4,532 | — | — |
| 2000-12-07 | $19.53 | $19.53 | 3,516 | — | — |
| 2000-12-06 | $20.31 | $20.31 | 12,072 | — | — |
| 2000-12-05 | $21.88 | $21.88 | 3,880 | — | — |
| 2000-12-04 | $23.44 | $23.44 | 3,492 | — | — |
| 2000-12-01 | $19.53 | $19.53 | 9,392 | — | — |
| 2000-11-30 | $17.97 | $17.97 | 12,832 | — | — |
| 2000-11-29 | $19.53 | $19.53 | 15,884 | — | — |
| 2000-11-28 | $20.31 | $20.31 | 9,456 | — | — |
| 2000-11-27 | $22.66 | $22.66 | 6,952 | — | — |
| 2000-11-24 | $22.66 | $22.66 | 3,776 | — | — |
| 2000-11-22 | $23.44 | $23.44 | 4,736 | — | — |
| 2000-11-21 | $25.00 | $25.00 | 7,072 | — | — |
| 2000-11-20 | $23.44 | $23.44 | 1,972 | — | — |
| 2000-11-17 | $25.78 | $25.78 | 4,820 | — | — |
| 2000-11-16 | $24.22 | $24.22 | 5,080 | — | — |
| 2000-11-15 | $24.22 | $24.22 | 4,676 | — | — |
| 2000-11-14 | $25.00 | $25.00 | 4,380 | — | — |
| 2000-11-13 | $25.00 | $25.00 | 7,396 | — | — |
| 2000-11-10 | $26.56 | $26.56 | 7,124 | — | — |
| 2000-11-09 | $29.69 | $29.69 | 3,032 | — | — |
| 2000-11-08 | $28.13 | $28.13 | 1,188 | — | — |
| 2000-11-07 | $27.34 | $27.34 | 7,868 | — | — |
| 2000-11-06 | $27.34 | $27.34 | 3,248 | — | — |
| 2000-11-03 | $28.91 | $28.91 | 5,884 | — | — |
| 2000-11-02 | $31.25 | $31.25 | 6,288 | — | — |
| 2000-11-01 | $32.81 | $32.81 | 9,316 | — | — |
| 2000-10-31 | $25.78 | $25.78 | 14,392 | — | — |
| 2000-10-30 | $26.56 | $26.56 | 7,364 | — | — |
| 2000-10-27 | $26.56 | $26.56 | 2,860 | — | — |
| 2000-10-26 | $27.34 | $27.34 | 14,276 | — | — |
| 2000-10-25 | $27.34 | $27.34 | 2,360 | — | — |
| 2000-10-24 | $27.34 | $27.34 | 3,036 | — | — |
| 2000-10-23 | $26.56 | $26.56 | 6,288 | — | — |
| 2000-10-20 | $28.13 | $28.13 | 2,060 | — | — |
| 2000-10-19 | $28.13 | $28.13 | 5,064 | — | — |
| 2000-10-18 | $27.34 | $27.34 | 2,080 | — | — |
| 2000-10-17 | $27.34 | $27.34 | 6,640 | — | — |
| 2000-10-16 | $28.91 | $28.91 | 1,200 | — | — |
| 2000-10-13 | $29.69 | $29.69 | 7,192 | — | — |
| 2000-10-12 | $26.56 | $26.56 | 10,204 | — | — |
| 2000-10-11 | $28.13 | $28.13 | 3,304 | — | — |
| 2000-10-10 | $29.69 | $29.69 | 10,792 | — | — |
| 2000-10-09 | $31.25 | $31.25 | 2,896 | — | — |
| 2000-10-06 | $30.47 | $30.47 | 8,448 | — | — |
| 2000-10-05 | $30.47 | $30.47 | 5,380 | — | — |
| 2000-10-04 | $31.25 | $31.25 | 5,592 | — | — |
| 2000-10-03 | $32.03 | $32.03 | 3,488 | — | — |
| 2000-10-02 | $33.59 | $33.59 | 5,428 | — | — |
| 2000-09-29 | $32.03 | $32.03 | 2,756 | — | — |
| 2000-09-28 | $32.81 | $32.81 | 4,524 | — | — |
| 2000-09-27 | $32.81 | $32.81 | 7,812 | — | — |
| 2000-09-26 | $33.59 | $33.59 | 3,728 | — | — |
| 2000-09-25 | $35.94 | $35.94 | 3,672 | — | — |
| 2000-09-22 | $37.50 | $37.50 | 4,428 | — | — |
| 2000-09-21 | $39.06 | $39.06 | 6,784 | — | — |
| 2000-09-20 | $35.94 | $35.94 | 10,920 | — | — |
| 2000-09-19 | $42.19 | $42.19 | 9,560 | — | — |
| 2000-09-18 | $41.41 | $41.41 | 6,052 | — | — |
| 2000-09-15 | $43.75 | $43.75 | 4,936 | — | — |
| 2000-09-14 | $43.75 | $43.75 | 6,608 | — | — |
| 2000-09-13 | $46.88 | $46.88 | 14,988 | — | — |
| 2000-09-12 | $50.00 | $50.00 | 24,036 | — | — |
| 2000-09-11 | $50.78 | $50.78 | 64,272 | — | — |
| 2000-09-08 | $46.88 | $46.88 | 36,780 | — | — |
| 2000-09-07 | $41.41 | $41.41 | 15,788 | — | — |
| 2000-09-06 | $39.84 | $39.84 | 3,344 | — | — |
| 2000-09-05 | $40.63 | $40.63 | 12,652 | — | — |
| 2000-09-01 | $38.67 | $38.67 | 5,676 | — | — |
| 2000-08-31 | $39.84 | $39.84 | 11,868 | — | — |
| 2000-08-30 | $38.28 | $38.28 | 20,856 | — | — |
| 2000-08-29 | $39.84 | $39.84 | 77,656 | — | — |
| 2000-08-28 | $28.13 | $28.13 | 21,508 | — | — |
| 2000-08-25 | $25.78 | $25.78 | 8,144 | — | — |
| 2000-08-24 | $27.34 | $27.34 | 5,960 | — | — |
| 2000-08-23 | $27.34 | $27.34 | 7,748 | — | — |
| 2000-08-22 | $26.56 | $26.56 | 15,256 | — | — |
| 2000-08-21 | $27.34 | $27.34 | 6,764 | — | — |
| 2000-08-18 | $28.13 | $28.13 | 4,680 | — | — |
| 2000-08-17 | $28.91 | $28.91 | 5,276 | — | — |
| 2000-08-16 | $29.69 | $29.69 | 7,788 | — | — |
| 2000-08-15 | $29.69 | $29.69 | 6,624 | — | — |
| 2000-08-14 | $32.03 | $32.03 | 6,104 | — | — |
| 2000-08-11 | $32.81 | $32.81 | 4,064 | — | — |
| 2000-08-10 | $32.03 | $32.03 | 4,424 | — | — |
| 2000-08-09 | $34.38 | $34.38 | 4,020 | — | — |
| 2000-08-08 | $35.94 | $35.94 | 5,116 | — | — |
| 2000-08-07 | $34.38 | $34.38 | 8,296 | — | — |
| 2000-08-04 | $32.03 | $32.03 | 8,140 | — | — |
| 2000-08-03 | $29.69 | $29.69 | 11,368 | — | — |
| 2000-08-02 | $31.25 | $31.25 | 7,556 | — | — |
| 2000-08-01 | $32.03 | $32.03 | 3,260 | — | — |
| 2000-07-31 | $33.59 | $33.59 | 6,744 | — | — |
| 2000-07-28 | $32.03 | $32.03 | 6,596 | — | — |
| 2000-07-27 | $34.38 | $34.38 | 14,032 | — | — |
| 2000-07-26 | $31.25 | $31.25 | 8,852 | — | — |
| 2000-07-25 | $34.38 | $34.38 | 10,036 | — | — |
| 2000-07-24 | $35.94 | $35.94 | 7,716 | — | — |
| 2000-07-21 | $37.50 | $37.50 | 5,288 | — | — |
| 2000-07-20 | $39.06 | $39.06 | 4,232 | — | — |
| 2000-07-19 | $40.63 | $40.63 | 6,672 | — | — |
| 2000-07-18 | $38.28 | $38.28 | 5,788 | — | — |
| 2000-07-17 | $39.06 | $39.06 | 5,104 | — | — |
| 2000-07-14 | $38.28 | $38.28 | 5,220 | — | — |
| 2000-07-13 | $39.84 | $39.84 | 6,504 | — | — |
| 2000-07-12 | $38.28 | $38.28 | 7,640 | — | — |
| 2000-07-11 | $39.06 | $39.06 | 5,604 | — | — |
| 2000-07-10 | $42.19 | $42.19 | 5,796 | — | — |
| 2000-07-07 | $39.84 | $39.84 | 6,144 | — | — |
| 2000-07-06 | $41.41 | $41.41 | 4,140 | — | — |
| 2000-07-05 | $39.06 | $39.06 | 3,816 | — | — |
| 2000-07-03 | $39.84 | $39.84 | 4,276 | — | — |
| 2000-06-30 | $39.06 | $39.06 | 2,272 | — | — |
| 2000-06-29 | $42.19 | $42.19 | 3,032 | — | — |
| 2000-06-28 | $40.63 | $40.63 | 6,252 | — | — |
| 2000-06-27 | $42.19 | $42.19 | 6,524 | — | — |
| 2000-06-26 | $40.63 | $40.63 | 6,668 | — | — |
| 2000-06-23 | $40.63 | $40.63 | 3,896 | — | — |
| 2000-06-22 | $39.84 | $39.84 | 2,404 | — | — |
| 2000-06-21 | $42.97 | $42.97 | 2,768 | — | — |
| 2000-06-20 | $44.53 | $44.53 | 7,752 | — | — |
| 2000-06-19 | $46.09 | $46.09 | 12,328 | — | — |
| 2000-06-16 | $42.97 | $42.97 | 7,972 | — | — |
| 2000-06-15 | $39.06 | $39.06 | 4,808 | — | — |
| 2000-06-14 | $40.63 | $40.63 | 4,580 | — | — |
| 2000-06-13 | $42.97 | $42.97 | 8,764 | — | — |
| 2000-06-12 | $40.63 | $40.63 | 17,640 | — | — |
| 2000-06-09 | $38.67 | $38.67 | 28,508 | — | — |
| 2000-06-08 | $39.06 | $39.06 | 28,360 | — | — |
| 2000-06-07 | $42.19 | $42.19 | 25,972 | — | — |
| 2000-06-06 | $48.44 | $48.44 | 10,616 | — | — |
| 2000-06-05 | $49.22 | $49.22 | 7,376 | — | — |
| 2000-06-02 | $50.00 | $50.00 | 5,804 | — | — |
| 2000-06-01 | $43.75 | $43.75 | 5,884 | — | — |
| 2000-05-31 | $43.75 | $43.75 | 4,856 | — | — |
| 2000-05-30 | $46.88 | $46.88 | 4,392 | — | — |
| 2000-05-26 | $47.66 | $47.66 | 6,016 | — | — |
| 2000-05-25 | $45.31 | $45.31 | 7,276 | — | — |
| 2000-05-24 | $45.31 | $45.31 | 14,664 | — | — |
| 2000-05-23 | $46.88 | $46.88 | 4,028 | — | — |
| 2000-05-22 | $48.44 | $48.44 | 8,292 | — | — |
| 2000-05-19 | $50.00 | $50.00 | 8,708 | — | — |
| 2000-05-18 | $56.25 | $56.25 | 3,992 | — | — |
| 2000-05-17 | $56.25 | $56.25 | 6,304 | — | — |
| 2000-05-16 | $58.59 | $58.59 | 8,436 | — | — |
| 2000-05-15 | $57.03 | $57.03 | 23,672 | — | — |
| 2000-05-12 | $51.56 | $51.56 | 5,304 | — | — |
| 2000-05-11 | $53.91 | $53.91 | 6,560 | — | — |
| 2000-05-10 | $50.00 | $50.00 | 15,068 | — | — |
| 2000-05-09 | $61.72 | $61.72 | 9,964 | — | — |
| 2000-05-08 | $60.16 | $60.16 | 10,992 | — | — |
| 2000-05-05 | $62.50 | $62.50 | 7,424 | — | — |
| 2000-05-04 | $65.63 | $65.63 | 8,872 | — | — |
| 2000-05-03 | $67.19 | $67.19 | 19,448 | — | — |
| 2000-05-02 | $69.53 | $69.53 | 67,788 | — | — |
| 2000-05-01 | $49.22 | $49.22 | 9,984 | — | — |
| 2000-04-28 | $45.31 | $45.31 | 3,456 | — | — |
| 2000-04-27 | $43.75 | $43.75 | 5,928 | — | — |
| 2000-04-26 | $42.19 | $42.19 | 3,092 | — | — |
| 2000-04-25 | $45.31 | $45.31 | 4,692 | — | — |
| 2000-04-24 | $37.50 | $37.50 | 7,668 | — | — |
| 2000-04-20 | $40.63 | $40.63 | 6,844 | — | — |
| 2000-04-19 | $40.63 | $40.63 | 7,916 | — | — |
| 2000-04-18 | $41.41 | $41.41 | 15,584 | — | — |
| 2000-04-17 | $34.38 | $34.38 | 13,700 | — | — |
| 2000-04-14 | $39.84 | $39.84 | 26,660 | — | — |
| 2000-04-13 | $49.22 | $49.22 | 19,916 | — | — |
| 2000-04-12 | $48.44 | $48.44 | 17,848 | — | — |
| 2000-04-11 | $59.38 | $59.38 | 9,656 | — | — |
| 2000-04-10 | $62.50 | $62.50 | 16,120 | — | — |
| 2000-04-07 | $67.19 | $67.19 | 35,516 | — | — |
| 2000-04-06 | $54.69 | $54.69 | 21,252 | — | — |
| 2000-04-05 | $49.22 | $49.22 | 15,296 | — | — |
| 2000-04-04 | $47.66 | $47.66 | 37,700 | — | — |
| 2000-04-03 | $55.47 | $55.47 | 13,764 | — | — |
| 2000-03-31 | $59.38 | $59.38 | 22,788 | — | — |
| 2000-03-30 | $53.13 | $53.13 | 19,820 | — | — |
| 2000-03-29 | $57.03 | $57.03 | 18,324 | — | — |
| 2000-03-28 | $64.06 | $64.06 | 18,268 | — | — |
| 2000-03-27 | $62.50 | $62.50 | 22,564 | — | — |
| 2000-03-24 | $67.97 | $67.97 | 18,136 | — | — |
| 2000-03-23 | $59.38 | $59.38 | 13,712 | — | — |
| 2000-03-22 | $64.06 | $64.06 | 16,372 | — | — |
| 2000-03-21 | $65.63 | $65.63 | 24,576 | — | — |
| 2000-03-20 | $69.53 | $69.53 | 19,608 | — | — |
| 2000-03-17 | $74.22 | $74.22 | 14,244 | — | — |
| 2000-03-16 | $73.44 | $73.44 | 26,000 | — | — |
| 2000-03-15 | $74.22 | $74.22 | 40,328 | — | — |
| 2000-03-14 | $78.13 | $78.13 | 43,648 | — | — |
| 2000-03-13 | $88.28 | $88.28 | 29,228 | — | — |
| 2000-03-10 | $89.84 | $89.84 | 37,992 | — | — |
| 2000-03-09 | $89.06 | $89.06 | 28,420 | — | — |
| 2000-03-08 | $92.19 | $92.19 | 58,492 | — | — |
| 2000-03-07 | $96.88 | $96.88 | 126,704 | — | — |
| 2000-03-06 | $92.19 | $92.19 | 233,660 | — | — |
| 2000-03-03 | $71.88 | $71.88 | 93,924 | — | — |
| 2000-03-02 | $57.81 | $57.81 | 17,072 | — | — |
| 2000-03-01 | $53.91 | $53.91 | 11,080 | — | — |
| 2000-02-29 | $55.47 | $55.47 | 30,120 | — | — |
| 2000-02-28 | $53.91 | $53.91 | 15,108 | — | — |
| 2000-02-25 | $53.13 | $53.13 | 16,640 | — | — |
| 2000-02-24 | $55.47 | $55.47 | 11,584 | — | — |
| 2000-02-23 | $58.59 | $58.59 | 17,412 | — | — |
| 2000-02-22 | $60.94 | $60.94 | 26,464 | — | — |
| 2000-02-18 | $60.94 | $60.94 | 37,440 | — | — |
| 2000-02-17 | $55.47 | $55.47 | 19,944 | — | — |
| 2000-02-16 | $51.56 | $51.56 | 32,964 | — | — |
| 2000-02-15 | $56.25 | $56.25 | 43,112 | — | — |
| 2000-02-14 | $64.84 | $64.84 | 28,216 | — | — |
| 2000-02-11 | $67.19 | $67.19 | 56,368 | — | — |
| 2000-02-10 | $60.94 | $60.94 | 90,684 | — | — |
| 2000-02-09 | $70.31 | $70.31 | 250,468 | — | — |
| 2000-02-08 | $52.34 | $52.34 | 111,200 | — | — |
| 2000-02-07 | $43.75 | $43.75 | 149,548 | — | — |
| 2000-02-04 | $34.38 | $34.38 | 24,996 | — | — |
| 2000-02-03 | $32.81 | $32.81 | 7,468 | — | — |
| 2000-02-02 | $33.20 | $33.20 | 12,400 | — | — |
| 2000-02-01 | $28.13 | $28.13 | 5,696 | — | — |
| 2000-01-31 | $29.69 | $29.69 | 15,780 | — | — |
| 2000-01-28 | $31.25 | $31.25 | 16,936 | — | — |
| 2000-01-27 | $32.81 | $32.81 | 38,012 | — | — |
| 2000-01-26 | $36.72 | $36.72 | 126,604 | — | — |
| 2000-01-25 | $25.78 | $25.78 | 28,992 | — | — |
| 2000-01-24 | $26.56 | $26.56 | 35,472 | — | — |
| 2000-01-21 | $28.13 | $28.13 | 11,500 | — | — |
| 2000-01-20 | $28.13 | $28.13 | 30,076 | — | — |
| 2000-01-19 | $22.66 | $22.66 | 7,764 | — | — |
| 2000-01-18 | $22.66 | $22.66 | 8,512 | — | — |
| 2000-01-14 | $21.88 | $21.88 | 6,840 | — | — |
| 2000-01-13 | $22.66 | $22.66 | 8,036 | — | — |
| 2000-01-12 | $22.66 | $22.66 | 5,308 | — | — |
| 2000-01-11 | $22.66 | $22.66 | 7,544 | — | — |
| 2000-01-10 | $21.88 | $21.88 | 9,156 | — | — |
| 2000-01-07 | $22.66 | $22.66 | 7,904 | — | — |
| 2000-01-06 | $21.88 | $21.88 | 7,868 | — | — |
| 2000-01-05 | $21.09 | $21.09 | 3,396 | — | — |
| 2000-01-04 | $20.31 | $20.31 | 9,216 | — | — |
| 2000-01-03 | $19.53 | $19.53 | 5,260 | — | — |