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
- 1993-02-12 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 | $30.25 | $30.25 | 87,600 | — | — |
| 2000-12-28 | $31.31 | $31.31 | 187,300 | — | — |
| 2000-12-27 | $32.17 | $32.17 | 86,700 | — | — |
| 2000-12-26 | $30.54 | $30.54 | 51,750 | — | — |
| 2000-12-22 | $30.92 | $30.92 | 82,500 | — | — |
| 2000-12-21 | $30.58 | $30.58 | 46,650 | — | — |
| 2000-12-20 | $30.54 | $30.54 | 176,850 | — | — |
| 2000-12-19 | $32.21 | $32.21 | 156,000 | — | — |
| 2000-12-18 | $33.33 | $33.33 | 140,700 | — | — |
| 2000-12-15 | $33.13 | $33.13 | 77,850 | — | — |
| 2000-12-14 | $32.67 | $32.67 | 78,450 | — | — |
| 2000-12-13 | $33.33 | $33.33 | 328,200 | — | — |
| 2000-12-12 | $35.33 | $35.33 | 319,050 | — | — |
| 2000-12-11 | $35.88 | $35.88 | 268,950 | — | — |
| 2000-12-08 | $31.75 | $31.75 | 101,100 | — | — |
| 2000-12-07 | $30.04 | $30.04 | 67,050 | — | — |
| 2000-12-06 | $28.42 | $28.42 | 82,650 | — | — |
| 2000-12-05 | $28.42 | $28.42 | 124,200 | — | — |
| 2000-12-04 | $28.42 | $28.42 | 88,200 | — | — |
| 2000-12-01 | $28.00 | $28.00 | 70,950 | — | — |
| 2000-11-30 | $27.54 | $27.54 | 86,850 | — | — |
| 2000-11-29 | $27.79 | $27.79 | 97,500 | — | — |
| 2000-11-28 | $28.13 | $28.12 | 111,150 | — | — |
| 2000-11-27 | $29.42 | $29.42 | 133,350 | — | — |
| 2000-11-24 | $29.21 | $29.21 | 107,400 | — | — |
| 2000-11-22 | $27.17 | $27.17 | 187,350 | — | — |
| 2000-11-21 | $31.13 | $31.12 | 203,250 | — | — |
| 2000-11-20 | $31.17 | $31.17 | 349,200 | — | — |
| 2000-11-17 | $33.83 | $33.83 | 160,350 | — | — |
| 2000-11-16 | $32.50 | $32.50 | 411,750 | — | — |
| 2000-11-15 | $33.00 | $33.00 | 236,250 | — | — |
| 2000-11-14 | $30.96 | $30.96 | 219,000 | — | — |
| 2000-11-13 | $28.33 | $28.33 | 157,500 | — | — |
| 2000-11-10 | $29.13 | $29.13 | 276,600 | — | — |
| 2000-11-09 | $28.50 | $28.50 | 1,124,400 | — | — |
| 2000-11-08 | $28.00 | $28.00 | 294,150 | — | — |
| 2000-11-07 | $27.63 | $27.63 | 593,250 | — | — |
| 2000-11-06 | $25.25 | $25.25 | 80,100 | — | — |
| 2000-11-03 | $25.42 | $25.42 | 45,750 | — | — |
| 2000-11-02 | $25.42 | $25.42 | 105,900 | — | — |
| 2000-11-01 | $25.33 | $25.33 | 450,600 | — | — |
| 2000-10-31 | $26.54 | $26.54 | 495,750 | — | — |
| 2000-10-30 | $26.33 | $26.33 | 149,550 | — | — |
| 2000-10-27 | $24.75 | $24.75 | 79,050 | — | — |
| 2000-10-26 | $24.04 | $24.04 | 101,700 | — | — |
| 2000-10-25 | $23.00 | $23.00 | 82,200 | — | — |
| 2000-10-24 | $22.88 | $22.88 | 115,050 | — | — |
| 2000-10-23 | $22.54 | $22.54 | 93,300 | — | — |
| 2000-10-20 | $21.92 | $21.92 | 21,600 | — | — |
| 2000-10-19 | $21.75 | $21.75 | 135,150 | — | — |
| 2000-10-18 | $21.00 | $21.00 | 58,200 | — | — |
| 2000-10-17 | $20.21 | $20.21 | 76,650 | — | — |
| 2000-10-16 | $21.13 | $21.13 | 156,300 | — | — |
| 2000-10-13 | $18.25 | $18.25 | 34,050 | — | — |
| 2000-10-12 | $17.83 | $17.83 | 19,200 | — | — |
| 2000-10-11 | $17.96 | $17.96 | 162,300 | — | — |
| 2000-10-10 | $18.88 | $18.88 | 46,350 | — | — |
| 2000-10-09 | $19.50 | $19.50 | 86,700 | — | — |
| 2000-10-06 | $21.21 | $21.21 | 34,650 | — | — |
| 2000-10-05 | $21.42 | $21.42 | 35,550 | — | — |
| 2000-10-04 | $21.42 | $21.42 | 31,800 | — | — |
| 2000-10-03 | $21.83 | $21.83 | 58,800 | — | — |
| 2000-10-02 | $22.00 | $22.00 | 52,050 | — | — |
| 2000-09-29 | $23.13 | $23.13 | 127,500 | — | — |
| 2000-09-28 | $21.54 | $21.54 | 57,150 | — | — |
| 2000-09-27 | $20.92 | $20.92 | 36,750 | — | — |
| 2000-09-26 | $20.83 | $20.83 | 87,900 | — | — |
| 2000-09-25 | $21.58 | $21.58 | 100,800 | — | — |
| 2000-09-22 | $21.92 | $21.92 | 104,700 | — | — |
| 2000-09-21 | $22.33 | $22.33 | 103,200 | — | — |
| 2000-09-20 | $21.00 | $21.00 | 58,800 | — | — |
| 2000-09-19 | $20.17 | $20.17 | 37,950 | — | — |
| 2000-09-18 | $19.79 | $19.79 | 45,750 | — | — |
| 2000-09-15 | $20.17 | $20.17 | 100,800 | — | — |
| 2000-09-14 | $20.79 | $20.79 | 172,200 | — | — |
| 2000-09-13 | $19.08 | $19.08 | 98,700 | — | — |
| 2000-09-12 | $19.08 | $19.08 | 43,950 | — | — |
| 2000-09-11 | $18.71 | $18.71 | 39,300 | — | — |
| 2000-09-08 | $19.21 | $19.21 | 48,750 | — | — |
| 2000-09-07 | $18.71 | $18.71 | 156,450 | — | — |
| 2000-09-06 | $17.67 | $17.67 | 60,450 | — | — |
| 2000-09-05 | $17.50 | $17.50 | 33,600 | — | — |
| 2000-09-01 | $17.58 | $17.58 | 29,850 | — | — |
| 2000-08-31 | $17.92 | $17.92 | 23,700 | — | — |
| 2000-08-30 | $17.67 | $17.67 | 67,350 | — | — |
| 2000-08-29 | $17.83 | $17.83 | 12,000 | — | — |
| 2000-08-28 | $17.71 | $17.71 | 64,800 | — | — |
| 2000-08-25 | $17.33 | $17.33 | 87,750 | — | — |
| 2000-08-24 | $16.29 | $16.29 | 50,700 | — | — |
| 2000-08-23 | $16.13 | $16.12 | 14,250 | — | — |
| 2000-08-22 | $16.17 | $16.17 | 30,300 | — | — |
| 2000-08-21 | $16.13 | $16.12 | 17,100 | — | — |
| 2000-08-18 | $16.17 | $16.17 | 19,800 | — | — |
| 2000-08-17 | $16.08 | $16.08 | 28,500 | — | — |
| 2000-08-16 | $16.33 | $16.33 | 49,200 | — | — |
| 2000-08-15 | $16.08 | $16.08 | 7,650 | — | — |
| 2000-08-14 | $16.08 | $16.08 | 18,600 | — | — |
| 2000-08-11 | $16.38 | $16.38 | 32,100 | — | — |
| 2000-08-10 | $16.29 | $16.29 | 22,200 | — | — |
| 2000-08-09 | $16.33 | $16.33 | 18,600 | — | — |
| 2000-08-08 | $16.33 | $16.33 | 34,950 | — | — |
| 2000-08-07 | $16.54 | $16.54 | 51,600 | — | — |
| 2000-08-04 | $16.04 | $16.04 | 25,350 | — | — |
| 2000-08-03 | $15.83 | $15.83 | 46,350 | — | — |
| 2000-08-02 | $15.75 | $15.75 | 26,400 | — | — |
| 2000-08-01 | $15.42 | $15.42 | 39,300 | — | — |
| 2000-07-31 | $14.88 | $14.88 | 17,850 | — | — |
| 2000-07-28 | $15.00 | $15.00 | 21,000 | — | — |
| 2000-07-27 | $15.50 | $15.50 | 16,950 | — | — |
| 2000-07-26 | $15.33 | $15.33 | 45,000 | — | — |
| 2000-07-25 | $15.71 | $15.71 | 27,000 | — | — |
| 2000-07-24 | $16.00 | $16.00 | 40,650 | — | — |
| 2000-07-21 | $16.00 | $16.00 | 28,650 | — | — |
| 2000-07-20 | $15.33 | $15.33 | 14,400 | — | — |
| 2000-07-19 | $15.25 | $15.25 | 109,500 | — | — |
| 2000-07-18 | $17.38 | $17.38 | 66,300 | — | — |
| 2000-07-17 | $17.79 | $17.79 | 54,750 | — | — |
| 2000-07-14 | $17.21 | $17.21 | 42,750 | — | — |
| 2000-07-13 | $17.17 | $17.17 | 123,000 | — | — |
| 2000-07-12 | $16.92 | $16.92 | 132,000 | — | — |
| 2000-07-11 | $16.33 | $16.33 | 142,650 | — | — |
| 2000-07-10 | $16.33 | $16.33 | 26,100 | — | — |
| 2000-07-07 | $16.04 | $16.04 | 43,350 | — | — |
| 2000-07-06 | $15.92 | $15.92 | 51,450 | — | — |
| 2000-07-05 | $15.88 | $15.88 | 57,000 | — | — |
| 2000-07-03 | $15.25 | $15.25 | 13,800 | — | — |
| 2000-06-30 | $15.33 | $15.33 | 188,100 | — | — |
| 2000-06-29 | $16.25 | $16.25 | 113,400 | — | — |
| 2000-06-28 | $15.63 | $15.63 | 106,500 | — | — |
| 2000-06-27 | $15.25 | $15.25 | 84,300 | — | — |
| 2000-06-26 | $14.83 | $14.83 | 41,250 | — | — |
| 2000-06-23 | $14.54 | $14.54 | 67,950 | — | — |
| 2000-06-22 | $15.21 | $15.21 | 52,200 | — | — |
| 2000-06-21 | $15.67 | $15.67 | 90,750 | — | — |
| 2000-06-20 | $14.33 | $14.33 | 51,750 | — | — |
| 2000-06-19 | $13.54 | $13.54 | 30,900 | — | — |
| 2000-06-16 | $13.67 | $13.67 | 10,350 | — | — |
| 2000-06-15 | $13.67 | $13.67 | 14,400 | — | — |
| 2000-06-14 | $13.38 | $13.38 | 24,150 | — | — |
| 2000-06-13 | $13.46 | $13.46 | 25,950 | — | — |
| 2000-06-12 | $13.33 | $13.33 | 50,850 | — | — |
| 2000-06-09 | $13.54 | $13.54 | 34,800 | — | — |
| 2000-06-08 | $13.46 | $13.46 | 22,650 | — | — |
| 2000-06-07 | $13.50 | $13.50 | 25,950 | — | — |
| 2000-06-06 | $13.33 | $13.33 | 25,650 | — | — |
| 2000-06-05 | $13.63 | $13.63 | 45,000 | — | — |
| 2000-06-02 | $13.33 | $13.33 | 106,650 | — | — |
| 2000-06-01 | $11.63 | $11.62 | 23,850 | — | — |
| 2000-05-31 | $11.46 | $11.46 | 26,100 | — | — |
| 2000-05-30 | $11.46 | $11.46 | 51,600 | — | — |
| 2000-05-26 | $11.50 | $11.50 | 27,000 | — | — |
| 2000-05-25 | $11.67 | $11.67 | 55,650 | — | — |
| 2000-05-24 | $11.92 | $11.92 | 46,050 | — | — |
| 2000-05-23 | $12.71 | $12.71 | 24,900 | — | — |
| 2000-05-22 | $12.67 | $12.67 | 33,150 | — | — |
| 2000-05-19 | $13.04 | $13.04 | 74,550 | — | — |
| 2000-05-18 | $13.75 | $13.75 | 12,450 | — | — |
| 2000-05-17 | $13.58 | $13.58 | 33,600 | — | — |
| 2000-05-16 | $13.50 | $13.50 | 34,350 | — | — |
| 2000-05-15 | $13.67 | $13.67 | 20,550 | — | — |
| 2000-05-12 | $13.75 | $13.75 | 19,350 | — | — |
| 2000-05-11 | $13.50 | $13.50 | 18,750 | — | — |
| 2000-05-10 | $13.42 | $13.42 | 83,700 | — | — |
| 2000-05-09 | $14.04 | $14.04 | 27,900 | — | — |
| 2000-05-08 | $13.92 | $13.92 | 25,350 | — | — |
| 2000-05-05 | $14.00 | $14.00 | 59,850 | — | — |
| 2000-05-04 | $13.79 | $13.79 | 33,900 | — | — |
| 2000-05-03 | $13.67 | $13.67 | 48,750 | — | — |
| 2000-05-02 | $14.00 | $14.00 | 50,250 | — | — |
| 2000-05-01 | $13.67 | $13.67 | 54,450 | — | — |
| 2000-04-28 | $12.92 | $12.92 | 42,000 | — | — |
| 2000-04-27 | $12.83 | $12.83 | 32,700 | — | — |
| 2000-04-26 | $12.88 | $12.88 | 59,550 | — | — |
| 2000-04-25 | $12.67 | $12.67 | 28,650 | — | — |
| 2000-04-24 | $12.50 | $12.50 | 46,200 | — | — |
| 2000-04-20 | $12.75 | $12.75 | 21,750 | — | — |
| 2000-04-19 | $12.67 | $12.67 | 58,800 | — | — |
| 2000-04-18 | $12.92 | $12.92 | 55,350 | — | — |
| 2000-04-17 | $12.33 | $12.33 | 79,500 | — | — |
| 2000-04-14 | $12.00 | $12.00 | 138,000 | — | — |
| 2000-04-13 | $13.21 | $13.21 | 156,150 | — | — |
| 2000-04-12 | $13.13 | $13.13 | 65,850 | — | — |
| 2000-04-11 | $13.17 | $13.17 | 62,850 | — | — |
| 2000-04-10 | $12.83 | $12.83 | 120,600 | — | — |
| 2000-04-07 | $11.58 | $11.58 | 118,800 | — | — |
| 2000-04-06 | $11.75 | $11.75 | 262,350 | — | — |
| 2000-04-05 | $10.92 | $10.92 | 116,100 | — | — |
| 2000-04-04 | $10.38 | $10.38 | 116,400 | — | — |
| 2000-04-03 | $10.71 | $10.71 | 133,950 | — | — |
| 2000-03-31 | $12.00 | $12.00 | 90,150 | — | — |
| 2000-03-30 | $12.08 | $12.08 | 118,950 | — | — |
| 2000-03-29 | $13.42 | $13.42 | 79,650 | — | — |
| 2000-03-28 | $14.63 | $14.62 | 114,600 | — | — |
| 2000-03-27 | $14.83 | $14.83 | 190,800 | — | — |
| 2000-03-24 | $14.67 | $14.67 | 110,250 | — | — |
| 2000-03-23 | $13.67 | $13.67 | 88,800 | — | — |
| 2000-03-22 | $13.33 | $13.33 | 72,000 | — | — |
| 2000-03-21 | $12.50 | $12.50 | 77,550 | — | — |
| 2000-03-20 | $12.17 | $12.17 | 211,500 | — | — |
| 2000-03-17 | $11.54 | $11.54 | 50,250 | — | — |
| 2000-03-16 | $11.29 | $11.29 | 117,600 | — | — |
| 2000-03-15 | $11.92 | $11.92 | 47,400 | — | — |
| 2000-03-14 | $12.63 | $12.63 | 112,950 | — | — |
| 2000-03-13 | $13.08 | $13.08 | 64,950 | — | — |
| 2000-03-10 | $13.96 | $13.96 | 75,450 | — | — |
| 2000-03-09 | $13.67 | $13.67 | 163,350 | — | — |
| 2000-03-08 | $14.25 | $14.25 | 91,050 | — | — |
| 2000-03-07 | $14.58 | $14.58 | 185,550 | — | — |
| 2000-03-06 | $16.42 | $16.42 | 162,000 | — | — |
| 2000-03-03 | $15.67 | $15.67 | 111,300 | — | — |
| 2000-03-02 | $15.75 | $15.75 | 218,250 | — | — |
| 2000-03-01 | $15.58 | $15.58 | 372,600 | — | — |
| 2000-02-29 | $13.25 | $13.25 | 80,400 | — | — |
| 2000-02-28 | $12.92 | $12.92 | 76,200 | — | — |
| 2000-02-25 | $12.88 | $12.88 | 126,900 | — | — |
| 2000-02-24 | $12.46 | $12.46 | 81,300 | — | — |
| 2000-02-23 | $12.42 | $12.42 | 165,000 | — | — |
| 2000-02-22 | $12.67 | $12.67 | 194,400 | — | — |
| 2000-02-18 | $11.75 | $11.75 | 119,400 | — | — |
| 2000-02-17 | $11.54 | $11.54 | 74,250 | — | — |
| 2000-02-16 | $11.04 | $11.04 | 81,300 | — | — |
| 2000-02-15 | $10.96 | $10.96 | 36,000 | — | — |
| 2000-02-14 | $11.33 | $11.33 | 28,800 | — | — |
| 2000-02-11 | $11.25 | $11.25 | 80,700 | — | — |
| 2000-02-10 | $11.17 | $11.17 | 70,500 | — | — |
| 2000-02-09 | $10.42 | $10.42 | 111,150 | — | — |
| 2000-02-08 | $10.71 | $10.71 | 477,750 | — | — |
| 2000-02-07 | $12.21 | $12.21 | 258,000 | — | — |
| 2000-02-04 | $10.13 | $10.13 | 122,700 | — | — |
| 2000-02-03 | $9.92 | $9.92 | 28,500 | — | — |
| 2000-02-02 | $9.92 | $9.92 | 36,000 | — | — |
| 2000-02-01 | $9.58 | $9.58 | 82,050 | — | — |
| 2000-01-31 | $9.67 | $9.67 | 37,350 | — | — |
| 2000-01-28 | $9.50 | $9.50 | 39,600 | — | — |
| 2000-01-27 | $9.63 | $9.62 | 47,850 | — | — |
| 2000-01-26 | $10.00 | $10.00 | 151,650 | — | — |
| 2000-01-25 | $10.29 | $10.29 | 185,550 | — | — |
| 2000-01-24 | $9.50 | $9.50 | 156,900 | — | — |
| 2000-01-21 | $9.00 | $9.00 | 58,200 | — | — |
| 2000-01-20 | $8.96 | $8.96 | 25,500 | — | — |
| 2000-01-19 | $8.96 | $8.96 | 86,700 | — | — |
| 2000-01-18 | $8.67 | $8.67 | 48,150 | — | — |
| 2000-01-14 | $8.75 | $8.75 | 53,700 | — | — |
| 2000-01-13 | $8.83 | $8.83 | 75,750 | — | — |
| 2000-01-12 | $8.08 | $8.08 | 80,250 | — | — |
| 2000-01-11 | $7.92 | $7.92 | 88,200 | — | — |
| 2000-01-10 | $8.33 | $8.33 | 107,550 | — | — |
| 2000-01-07 | $7.50 | $7.50 | 106,500 | — | — |
| 2000-01-06 | $7.67 | $7.67 | 27,300 | — | — |
| 2000-01-05 | $7.92 | $7.92 | 37,200 | — | — |
| 2000-01-04 | $7.67 | $7.67 | 33,150 | — | — |
| 2000-01-03 | $7.75 | $7.75 | 26,400 | — | — |