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
- 1999-11-29 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 | $15.88 | $16.50 | 376,600 | — | — |
| 2000-12-28 | $15.25 | $15.85 | 261,900 | — | — |
| 2000-12-27 | $14.75 | $15.33 | 411,800 | — | — |
| 2000-12-26 | $14.94 | $15.52 | 331,300 | — | — |
| 2000-12-22 | $14.69 | $15.26 | 586,900 | — | — |
| 2000-12-21 | $13.88 | $14.42 | 398,800 | — | — |
| 2000-12-20 | $13.00 | $13.51 | 1,847,700 | — | — |
| 2000-12-19 | $15.56 | $16.17 | 632,500 | — | — |
| 2000-12-18 | $15.88 | $16.50 | 491,600 | — | — |
| 2000-12-15 | $16.31 | $16.95 | 634,200 | — | — |
| 2000-12-14 | $17.63 | $18.32 | 155,800 | — | — |
| 2000-12-13 | $18.50 | $19.23 | 243,500 | — | — |
| 2000-12-12 | $18.44 | $19.16 | 179,000 | — | — |
| 2000-12-11 | $18.56 | $19.29 | 295,700 | — | — |
| 2000-12-08 | $18.75 | $19.49 | 390,300 | — | — |
| 2000-12-07 | $18.81 | $19.55 | 211,300 | — | — |
| 2000-12-06 | $19.94 | $20.72 | 172,800 | — | — |
| 2000-12-05 | $20.50 | $21.30 | 221,200 | — | — |
| 2000-12-04 | $20.81 | $21.63 | 168,100 | — | — |
| 2000-12-01 | $20.06 | $20.85 | 274,900 | — | — |
| 2000-11-30 | $19.88 | $20.66 | 151,300 | — | — |
| 2000-11-29 | $19.94 | $20.72 | 125,300 | — | — |
| 2000-11-28 | $20.50 | $21.30 | 102,000 | — | — |
| 2000-11-27 | $20.38 | $21.17 | 128,100 | — | — |
| 2000-11-24 | $19.81 | $20.59 | 32,500 | — | — |
| 2000-11-22 | $19.81 | $20.59 | 121,200 | — | — |
| 2000-11-21 | $20.19 | $20.77 | 400,900 | — | — |
| 2000-11-20 | $19.06 | $19.61 | 303,900 | — | — |
| 2000-11-17 | $18.31 | $18.84 | 223,200 | — | — |
| 2000-11-16 | $18.63 | $19.16 | 201,300 | — | — |
| 2000-11-15 | $19.31 | $19.87 | 198,700 | — | — |
| 2000-11-14 | $19.50 | $20.06 | 305,500 | — | — |
| 2000-11-13 | $19.44 | $20.00 | 149,800 | — | — |
| 2000-11-10 | $19.38 | $19.94 | 114,400 | — | — |
| 2000-11-09 | $20.00 | $20.58 | 141,800 | — | — |
| 2000-11-08 | $19.50 | $20.06 | 119,800 | — | — |
| 2000-11-07 | $19.63 | $20.19 | 64,100 | — | — |
| 2000-11-06 | $19.88 | $20.45 | 122,800 | — | — |
| 2000-11-03 | $20.13 | $20.71 | 73,500 | — | — |
| 2000-11-02 | $20.13 | $20.71 | 90,900 | — | — |
| 2000-11-01 | $20.06 | $20.64 | 122,500 | — | — |
| 2000-10-31 | $20.25 | $20.84 | 201,400 | — | — |
| 2000-10-30 | $20.00 | $20.58 | 151,600 | — | — |
| 2000-10-27 | $19.13 | $19.68 | 147,000 | — | — |
| 2000-10-26 | $19.38 | $19.94 | 70,300 | — | — |
| 2000-10-25 | $19.00 | $19.55 | 126,900 | — | — |
| 2000-10-24 | $19.38 | $19.94 | 159,100 | — | — |
| 2000-10-23 | $18.94 | $19.49 | 141,300 | — | — |
| 2000-10-20 | $18.94 | $19.49 | 139,000 | — | — |
| 2000-10-19 | $19.25 | $19.81 | 156,800 | — | — |
| 2000-10-18 | $18.69 | $19.23 | 112,100 | — | — |
| 2000-10-17 | $18.75 | $19.29 | 165,400 | — | — |
| 2000-10-16 | $18.69 | $19.23 | 139,700 | — | — |
| 2000-10-13 | $18.63 | $19.16 | 166,100 | — | — |
| 2000-10-12 | $18.44 | $18.97 | 121,200 | — | — |
| 2000-10-11 | $18.50 | $19.04 | 102,100 | — | — |
| 2000-10-10 | $18.50 | $19.04 | 152,400 | — | — |
| 2000-10-09 | $18.25 | $18.78 | 85,200 | — | — |
| 2000-10-06 | $17.75 | $18.26 | 230,300 | — | — |
| 2000-10-05 | $17.81 | $18.33 | 195,800 | — | — |
| 2000-10-04 | $18.00 | $18.52 | 147,600 | — | — |
| 2000-10-03 | $18.06 | $18.59 | 112,200 | — | — |
| 2000-10-02 | $18.19 | $18.71 | 233,800 | — | — |
| 2000-09-29 | $18.13 | $18.65 | 269,500 | — | — |
| 2000-09-28 | $17.69 | $18.20 | 251,300 | — | — |
| 2000-09-27 | $17.56 | $18.07 | 233,400 | — | — |
| 2000-09-26 | $17.50 | $18.01 | 209,100 | — | — |
| 2000-09-25 | $17.94 | $18.46 | 204,200 | — | — |
| 2000-09-22 | $18.25 | $18.78 | 303,700 | — | — |
| 2000-09-21 | $18.31 | $18.84 | 287,300 | — | — |
| 2000-09-20 | $18.63 | $19.16 | 439,900 | — | — |
| 2000-09-19 | $18.81 | $19.36 | 467,400 | — | — |
| 2000-09-18 | $19.25 | $19.81 | 455,800 | — | — |
| 2000-09-15 | $19.75 | $20.32 | 470,700 | — | — |
| 2000-09-14 | $20.44 | $21.03 | 683,200 | — | — |
| 2000-09-13 | $20.75 | $21.35 | 226,900 | — | — |
| 2000-09-12 | $20.06 | $20.64 | 194,000 | — | — |
| 2000-09-11 | $20.50 | $21.09 | 163,700 | — | — |
| 2000-09-08 | $21.13 | $21.74 | 248,800 | — | — |
| 2000-09-07 | $21.38 | $21.99 | 275,800 | — | — |
| 2000-09-06 | $22.44 | $23.09 | 101,800 | — | — |
| 2000-09-05 | $22.56 | $23.22 | 126,700 | — | — |
| 2000-09-01 | $21.69 | $22.32 | 110,200 | — | — |
| 2000-08-31 | $21.77 | $22.40 | 138,600 | — | — |
| 2000-08-30 | $21.56 | $22.19 | 47,400 | — | — |
| 2000-08-29 | $21.56 | $22.19 | 114,900 | — | — |
| 2000-08-28 | $22.00 | $22.64 | 61,600 | — | — |
| 2000-08-25 | $22.06 | $22.70 | 53,300 | — | — |
| 2000-08-24 | $22.00 | $22.64 | 94,100 | — | — |
| 2000-08-23 | $21.88 | $22.30 | 172,600 | — | — |
| 2000-08-22 | $22.25 | $22.69 | 184,600 | — | — |
| 2000-08-21 | $21.69 | $22.11 | 79,300 | — | — |
| 2000-08-18 | $21.75 | $22.18 | 108,400 | — | — |
| 2000-08-17 | $21.75 | $22.18 | 123,400 | — | — |
| 2000-08-16 | $21.81 | $22.24 | 61,700 | — | — |
| 2000-08-15 | $21.75 | $22.18 | 78,300 | — | — |
| 2000-08-14 | $21.88 | $22.30 | 88,700 | — | — |
| 2000-08-11 | $21.81 | $22.24 | 129,300 | — | — |
| 2000-08-10 | $21.38 | $21.79 | 103,400 | — | — |
| 2000-08-09 | $21.19 | $21.60 | 153,300 | — | — |
| 2000-08-08 | $21.44 | $21.86 | 82,000 | — | — |
| 2000-08-07 | $21.00 | $21.41 | 403,600 | — | — |
| 2000-08-04 | $21.00 | $21.41 | 247,100 | — | — |
| 2000-08-03 | $21.19 | $21.60 | 278,300 | — | — |
| 2000-08-02 | $21.56 | $21.98 | 391,100 | — | — |
| 2000-08-01 | $21.13 | $21.54 | 385,800 | — | — |
| 2000-07-31 | $20.69 | $21.09 | 487,800 | — | — |
| 2000-07-28 | $20.25 | $20.65 | 283,600 | — | — |
| 2000-07-27 | $21.13 | $21.54 | 312,500 | — | — |
| 2000-07-26 | $20.00 | $20.39 | 312,700 | — | — |
| 2000-07-25 | $20.06 | $20.45 | 87,100 | — | — |
| 2000-07-24 | $20.38 | $20.77 | 145,600 | — | — |
| 2000-07-21 | $20.00 | $20.39 | 120,000 | — | — |
| 2000-07-20 | $19.88 | $20.26 | 135,400 | — | — |
| 2000-07-19 | $19.88 | $20.26 | 115,800 | — | — |
| 2000-07-18 | $20.06 | $20.45 | 133,500 | — | — |
| 2000-07-17 | $19.88 | $20.26 | 70,600 | — | — |
| 2000-07-14 | $19.94 | $20.33 | 150,000 | — | — |
| 2000-07-13 | $20.38 | $20.77 | 62,100 | — | — |
| 2000-07-12 | $20.06 | $20.45 | 80,900 | — | — |
| 2000-07-11 | $20.25 | $20.65 | 98,400 | — | — |
| 2000-07-10 | $19.94 | $20.33 | 142,800 | — | — |
| 2000-07-07 | $19.50 | $19.88 | 229,900 | — | — |
| 2000-07-06 | $19.56 | $19.95 | 81,800 | — | — |
| 2000-07-05 | $19.56 | $19.95 | 184,500 | — | — |
| 2000-07-03 | $19.69 | $20.07 | 247,600 | — | — |
| 2000-06-30 | $18.00 | $18.35 | 447,200 | — | — |
| 2000-06-29 | $19.50 | $19.88 | 231,500 | — | — |
| 2000-06-28 | $19.39 | $19.77 | 227,500 | — | — |
| 2000-06-27 | $20.25 | $20.65 | 206,000 | — | — |
| 2000-06-26 | $20.31 | $20.71 | 233,200 | — | — |
| 2000-06-23 | $19.88 | $20.26 | 125,000 | — | — |
| 2000-06-22 | $19.44 | $19.82 | 172,000 | — | — |
| 2000-06-21 | $19.81 | $20.20 | 211,500 | — | — |
| 2000-06-20 | $19.13 | $19.50 | 231,700 | — | — |
| 2000-06-19 | $19.69 | $20.07 | 196,600 | — | — |
| 2000-06-16 | $20.25 | $20.65 | 303,400 | — | — |
| 2000-06-15 | $20.75 | $21.16 | 173,000 | — | — |
| 2000-06-14 | $21.38 | $21.79 | 135,400 | — | — |
| 2000-06-13 | $21.38 | $21.79 | 203,800 | — | — |
| 2000-06-12 | $21.25 | $21.67 | 147,200 | — | — |
| 2000-06-09 | $21.13 | $21.54 | 136,300 | — | — |
| 2000-06-08 | $21.13 | $21.54 | 153,900 | — | — |
| 2000-06-07 | $21.06 | $21.47 | 286,200 | — | — |
| 2000-06-06 | $22.19 | $22.62 | 178,900 | — | — |
| 2000-06-05 | $22.44 | $22.88 | 213,500 | — | — |
| 2000-06-02 | $22.69 | $23.13 | 272,600 | — | — |
| 2000-06-01 | $22.56 | $23.00 | 342,900 | — | — |
| 2000-05-31 | $22.63 | $23.07 | 500,300 | — | — |
| 2000-05-30 | $23.63 | $24.09 | 457,600 | — | — |
| 2000-05-26 | $23.31 | $23.77 | 345,100 | — | — |
| 2000-05-25 | $23.75 | $24.21 | 631,300 | — | — |
| 2000-05-24 | $24.88 | $25.16 | 236,300 | — | — |
| 2000-05-23 | $24.50 | $24.78 | 550,100 | — | — |
| 2000-05-22 | $26.38 | $26.67 | 360,700 | — | — |
| 2000-05-19 | $26.25 | $26.55 | 440,100 | — | — |
| 2000-05-18 | $24.94 | $25.22 | 246,800 | — | — |
| 2000-05-17 | $24.50 | $24.78 | 1,091,100 | — | — |
| 2000-05-16 | $25.31 | $25.60 | 348,100 | — | — |
| 2000-05-15 | $25.50 | $25.79 | 192,900 | — | — |
| 2000-05-12 | $25.44 | $25.73 | 270,100 | — | — |
| 2000-05-11 | $25.63 | $25.92 | 337,000 | — | — |
| 2000-05-10 | $24.69 | $24.97 | 317,700 | — | — |
| 2000-05-09 | $24.69 | $24.97 | 233,300 | — | — |
| 2000-05-08 | $25.19 | $25.47 | 176,800 | — | — |
| 2000-05-05 | $25.31 | $25.60 | 409,400 | — | — |
| 2000-05-04 | $25.44 | $25.73 | 305,100 | — | — |
| 2000-05-03 | $25.25 | $25.54 | 192,300 | — | — |
| 2000-05-02 | $24.94 | $25.22 | 554,600 | — | — |
| 2000-05-01 | $24.88 | $25.16 | 244,200 | — | — |
| 2000-04-28 | $24.19 | $24.46 | 526,500 | — | — |
| 2000-04-27 | $23.44 | $23.70 | 702,400 | — | — |
| 2000-04-26 | $23.06 | $23.32 | 743,200 | — | — |
| 2000-04-25 | $20.75 | $20.99 | 229,600 | — | — |
| 2000-04-24 | $20.00 | $20.23 | 185,100 | — | — |
| 2000-04-20 | $20.81 | $21.05 | 202,900 | — | — |
| 2000-04-19 | $20.88 | $21.11 | 320,300 | — | — |
| 2000-04-18 | $20.56 | $20.80 | 533,100 | — | — |
| 2000-04-17 | $20.31 | $20.54 | 260,500 | — | — |
| 2000-04-14 | $19.75 | $19.97 | 236,800 | — | — |
| 2000-04-13 | $21.31 | $21.55 | 245,300 | — | — |
| 2000-04-12 | $20.94 | $21.18 | 338,800 | — | — |
| 2000-04-11 | $20.00 | $20.23 | 251,600 | — | — |
| 2000-04-10 | $20.00 | $20.23 | 246,400 | — | — |
| 2000-04-07 | $19.94 | $20.16 | 168,600 | — | — |
| 2000-04-06 | $20.13 | $20.35 | 362,300 | — | — |
| 2000-04-05 | $20.31 | $20.54 | 294,800 | — | — |
| 2000-04-04 | $19.94 | $20.16 | 252,900 | — | — |
| 2000-04-03 | $20.25 | $20.48 | 367,500 | — | — |
| 2000-03-31 | $20.06 | $20.29 | 455,100 | — | — |
| 2000-03-30 | $19.50 | $19.72 | 300,600 | — | — |
| 2000-03-29 | $18.31 | $18.52 | 173,700 | — | — |
| 2000-03-28 | $18.13 | $18.33 | 243,700 | — | — |
| 2000-03-27 | $18.06 | $18.27 | 323,200 | — | — |
| 2000-03-24 | $18.50 | $18.71 | 408,500 | — | — |
| 2000-03-23 | $18.63 | $18.84 | 327,100 | — | — |
| 2000-03-22 | $18.00 | $18.20 | 300,400 | — | — |
| 2000-03-21 | $18.38 | $18.58 | 473,500 | — | — |
| 2000-03-20 | $18.63 | $18.84 | 296,800 | — | — |
| 2000-03-17 | $18.13 | $18.33 | 501,600 | — | — |
| 2000-03-16 | $18.69 | $18.90 | 580,700 | — | — |
| 2000-03-15 | $17.94 | $18.14 | 544,400 | — | — |
| 2000-03-14 | $17.38 | $17.57 | 312,100 | — | — |
| 2000-03-13 | $17.06 | $17.26 | 520,800 | — | — |
| 2000-03-10 | $17.69 | $17.89 | 201,100 | — | — |
| 2000-03-09 | $16.63 | $16.81 | 441,000 | — | — |
| 2000-03-08 | $16.94 | $17.13 | 424,400 | — | — |
| 2000-03-07 | $17.69 | $17.89 | 452,000 | — | — |
| 2000-03-06 | $18.00 | $18.20 | 717,700 | — | — |
| 2000-03-03 | $18.25 | $18.46 | 478,100 | — | — |
| 2000-03-02 | $17.63 | $17.83 | 305,300 | — | — |
| 2000-03-01 | $17.06 | $17.26 | 314,000 | — | — |
| 2000-02-29 | $16.94 | $17.13 | 412,600 | — | — |
| 2000-02-28 | $17.13 | $17.32 | 242,000 | — | — |
| 2000-02-25 | $16.69 | $16.88 | 296,200 | — | — |
| 2000-02-24 | $16.81 | $17.00 | 545,600 | — | — |
| 2000-02-23 | $17.81 | $17.81 | 437,400 | — | — |
| 2000-02-22 | $17.69 | $17.69 | 297,300 | — | — |
| 2000-02-18 | $17.38 | $17.37 | 332,100 | — | — |
| 2000-02-17 | $17.56 | $17.56 | 258,800 | — | — |
| 2000-02-16 | $17.50 | $17.50 | 211,900 | — | — |
| 2000-02-15 | $17.63 | $17.62 | 315,600 | — | — |
| 2000-02-14 | $17.31 | $17.31 | 331,600 | — | — |
| 2000-02-11 | $17.31 | $17.31 | 377,200 | — | — |
| 2000-02-10 | $17.88 | $17.87 | 259,800 | — | — |
| 2000-02-09 | $18.31 | $18.31 | 617,600 | — | — |
| 2000-02-08 | $18.19 | $18.19 | 453,900 | — | — |
| 2000-02-07 | $18.56 | $18.56 | 315,700 | — | — |
| 2000-02-04 | $18.63 | $18.63 | 395,800 | — | — |
| 2000-02-03 | $18.88 | $18.87 | 651,800 | — | — |
| 2000-02-02 | $19.50 | $19.50 | 594,800 | — | — |
| 2000-02-01 | $20.75 | $20.75 | 380,100 | — | — |
| 2000-01-31 | $20.88 | $20.88 | 302,500 | — | — |
| 2000-01-28 | $21.13 | $21.13 | 172,900 | — | — |
| 2000-01-27 | $21.44 | $21.44 | 255,400 | — | — |
| 2000-01-26 | $21.63 | $21.62 | 188,900 | — | — |
| 2000-01-25 | $21.63 | $21.62 | 375,800 | — | — |
| 2000-01-24 | $21.50 | $21.50 | 207,700 | — | — |
| 2000-01-21 | $22.06 | $22.06 | 358,100 | — | — |
| 2000-01-20 | $22.50 | $22.50 | 384,500 | — | — |
| 2000-01-19 | $22.75 | $22.75 | 236,300 | — | — |
| 2000-01-18 | $23.38 | $23.38 | 345,600 | — | — |
| 2000-01-14 | $23.44 | $23.44 | 521,100 | — | — |
| 2000-01-13 | $22.81 | $22.81 | 373,300 | — | — |
| 2000-01-12 | $22.81 | $22.81 | 391,400 | — | — |
| 2000-01-11 | $22.81 | $22.81 | 393,900 | — | — |
| 2000-01-10 | $23.31 | $23.31 | 334,100 | — | — |
| 2000-01-07 | $23.50 | $23.50 | 197,800 | — | — |
| 2000-01-06 | $23.50 | $23.50 | 506,100 | — | — |
| 2000-01-05 | $23.63 | $23.63 | 452,800 | — | — |
| 2000-01-04 | $22.88 | $22.88 | 572,100 | — | — |
| 2000-01-03 | $22.19 | $22.19 | 401,800 | — | — |