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
- 1999-04-23 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 | $18.13 | $18.13 | 215,200 | — | — |
| 2000-12-28 | $17.63 | $17.62 | 260,000 | — | — |
| 2000-12-27 | $17.25 | $17.25 | 125,000 | — | — |
| 2000-12-26 | $17.69 | $17.69 | 79,500 | — | — |
| 2000-12-22 | $18.06 | $18.06 | 219,600 | — | — |
| 2000-12-21 | $17.75 | $17.75 | 326,100 | — | — |
| 2000-12-20 | $17.38 | $17.37 | 239,300 | — | — |
| 2000-12-19 | $17.25 | $17.25 | 223,500 | — | — |
| 2000-12-18 | $16.75 | $16.75 | 398,500 | — | — |
| 2000-12-15 | $16.69 | $16.69 | 296,800 | — | — |
| 2000-12-14 | $17.75 | $17.75 | 273,700 | — | — |
| 2000-12-13 | $17.25 | $17.25 | 316,700 | — | — |
| 2000-12-12 | $16.94 | $16.94 | 252,500 | — | — |
| 2000-12-11 | $16.50 | $16.50 | 145,300 | — | — |
| 2000-12-08 | $16.06 | $16.06 | 301,400 | — | — |
| 2000-12-07 | $17.00 | $17.00 | 346,200 | — | — |
| 2000-12-06 | $18.56 | $18.56 | 790,000 | — | — |
| 2000-12-05 | $15.94 | $15.94 | 655,900 | — | — |
| 2000-12-04 | $14.75 | $14.75 | 351,900 | — | — |
| 2000-12-01 | $17.00 | $17.00 | 159,400 | — | — |
| 2000-11-30 | $16.50 | $16.50 | 547,100 | — | — |
| 2000-11-29 | $17.25 | $17.25 | 224,400 | — | — |
| 2000-11-28 | $16.81 | $16.81 | 255,300 | — | — |
| 2000-11-27 | $17.88 | $17.88 | 444,000 | — | — |
| 2000-11-24 | $16.56 | $16.56 | 224,100 | — | — |
| 2000-11-22 | $15.75 | $15.75 | 317,800 | — | — |
| 2000-11-21 | $16.63 | $16.62 | 561,600 | — | — |
| 2000-11-20 | $16.19 | $16.19 | 1,177,300 | — | — |
| 2000-11-17 | $18.88 | $18.88 | 464,200 | — | — |
| 2000-11-16 | $19.88 | $19.88 | 346,300 | — | — |
| 2000-11-15 | $20.50 | $20.50 | 935,800 | — | — |
| 2000-11-14 | $21.00 | $21.00 | 1,329,100 | — | — |
| 2000-11-13 | $19.88 | $19.88 | 1,158,200 | — | — |
| 2000-11-10 | $19.13 | $19.12 | 1,727,400 | — | — |
| 2000-11-09 | $23.56 | $23.56 | 817,700 | — | — |
| 2000-11-08 | $26.13 | $26.13 | 626,400 | — | — |
| 2000-11-07 | $29.69 | $29.69 | 266,100 | — | — |
| 2000-11-06 | $29.94 | $29.94 | 806,000 | — | — |
| 2000-11-03 | $30.00 | $30.00 | 444,400 | — | — |
| 2000-11-02 | $29.94 | $29.94 | 328,300 | — | — |
| 2000-11-01 | $29.25 | $29.25 | 1,251,100 | — | — |
| 2000-10-31 | $30.88 | $30.87 | 919,200 | — | — |
| 2000-10-30 | $30.00 | $30.00 | 705,900 | — | — |
| 2000-10-27 | $32.69 | $32.69 | 889,400 | — | — |
| 2000-10-26 | $29.50 | $29.50 | 2,223,000 | — | — |
| 2000-10-25 | $29.00 | $29.00 | 6,797,300 | — | — |
| 2000-10-24 | $51.06 | $51.06 | 367,900 | — | — |
| 2000-10-23 | $49.81 | $49.81 | 241,800 | — | — |
| 2000-10-20 | $48.42 | $48.42 | 195,000 | — | — |
| 2000-10-19 | $48.50 | $48.50 | 444,700 | — | — |
| 2000-10-18 | $46.50 | $46.50 | 710,500 | — | — |
| 2000-10-17 | $42.75 | $42.75 | 419,600 | — | — |
| 2000-10-16 | $46.13 | $46.13 | 741,800 | — | — |
| 2000-10-13 | $45.50 | $45.50 | 1,309,700 | — | — |
| 2000-10-12 | $42.06 | $42.06 | 1,447,100 | — | — |
| 2000-10-11 | $48.06 | $48.06 | 733,400 | — | — |
| 2000-10-10 | $51.88 | $51.88 | 749,200 | — | — |
| 2000-10-09 | $51.56 | $51.56 | 802,300 | — | — |
| 2000-10-06 | $55.63 | $55.62 | 1,176,800 | — | — |
| 2000-10-05 | $65.56 | $65.56 | 811,100 | — | — |
| 2000-10-04 | $61.94 | $61.94 | 610,900 | — | — |
| 2000-10-03 | $60.25 | $60.25 | 533,100 | — | — |
| 2000-10-02 | $56.56 | $56.56 | 177,000 | — | — |
| 2000-09-29 | $56.09 | $56.09 | 247,500 | — | — |
| 2000-09-28 | $58.75 | $58.75 | 533,300 | — | — |
| 2000-09-27 | $56.38 | $56.37 | 705,200 | — | — |
| 2000-09-26 | $57.44 | $57.44 | 1,718,000 | — | — |
| 2000-09-25 | $49.94 | $49.94 | 349,200 | — | — |
| 2000-09-22 | $47.38 | $47.38 | 599,000 | — | — |
| 2000-09-21 | $45.81 | $45.81 | 353,900 | — | — |
| 2000-09-20 | $46.31 | $46.31 | 421,900 | — | — |
| 2000-09-19 | $46.25 | $46.25 | 733,800 | — | — |
| 2000-09-18 | $44.88 | $44.87 | 1,046,400 | — | — |
| 2000-09-15 | $49.94 | $49.94 | 406,800 | — | — |
| 2000-09-14 | $50.00 | $50.00 | 468,800 | — | — |
| 2000-09-13 | $48.13 | $48.13 | 366,600 | — | — |
| 2000-09-12 | $49.06 | $49.06 | 657,300 | — | — |
| 2000-09-11 | $49.00 | $49.00 | 437,200 | — | — |
| 2000-09-08 | $47.44 | $47.44 | 630,000 | — | — |
| 2000-09-07 | $44.88 | $44.87 | 258,300 | — | — |
| 2000-09-06 | $44.44 | $44.44 | 636,300 | — | — |
| 2000-09-05 | $42.44 | $42.44 | 643,100 | — | — |
| 2000-09-01 | $40.06 | $40.06 | 90,000 | — | — |
| 2000-08-31 | $39.63 | $39.63 | 245,700 | — | — |
| 2000-08-30 | $39.00 | $39.00 | 106,000 | — | — |
| 2000-08-29 | $40.13 | $40.13 | 221,500 | — | — |
| 2000-08-28 | $40.38 | $40.38 | 174,600 | — | — |
| 2000-08-25 | $40.19 | $40.19 | 237,000 | — | — |
| 2000-08-24 | $40.06 | $40.06 | 1,054,800 | — | — |
| 2000-08-23 | $37.38 | $37.38 | 1,292,000 | — | — |
| 2000-08-22 | $34.44 | $34.44 | 410,000 | — | — |
| 2000-08-21 | $33.50 | $33.50 | 169,800 | — | — |
| 2000-08-18 | $34.63 | $34.63 | 112,700 | — | — |
| 2000-08-17 | $34.31 | $34.31 | 63,700 | — | — |
| 2000-08-16 | $34.50 | $34.50 | 436,400 | — | — |
| 2000-08-15 | $34.63 | $34.63 | 126,700 | — | — |
| 2000-08-14 | $34.63 | $34.63 | 268,300 | — | — |
| 2000-08-11 | $35.13 | $35.13 | 309,800 | — | — |
| 2000-08-10 | $33.50 | $33.50 | 288,400 | — | — |
| 2000-08-09 | $33.06 | $33.06 | 149,800 | — | — |
| 2000-08-08 | $32.88 | $32.88 | 202,200 | — | — |
| 2000-08-07 | $31.81 | $31.81 | 259,500 | — | — |
| 2000-08-04 | $30.19 | $30.19 | 353,500 | — | — |
| 2000-08-03 | $29.81 | $29.81 | 129,900 | — | — |
| 2000-08-02 | $29.13 | $29.13 | 250,300 | — | — |
| 2000-08-01 | $29.81 | $29.81 | 82,300 | — | — |
| 2000-07-31 | $30.00 | $30.00 | 361,300 | — | — |
| 2000-07-28 | $30.50 | $30.50 | 171,900 | — | — |
| 2000-07-27 | $31.69 | $31.69 | 159,000 | — | — |
| 2000-07-26 | $33.06 | $33.06 | 531,700 | — | — |
| 2000-07-25 | $33.94 | $33.94 | 212,500 | — | — |
| 2000-07-24 | $32.56 | $32.56 | 138,100 | — | — |
| 2000-07-21 | $32.00 | $32.00 | 94,700 | — | — |
| 2000-07-20 | $32.38 | $32.38 | 114,100 | — | — |
| 2000-07-19 | $31.50 | $31.50 | 95,600 | — | — |
| 2000-07-18 | $31.88 | $31.87 | 86,700 | — | — |
| 2000-07-17 | $32.31 | $32.31 | 102,100 | — | — |
| 2000-07-14 | $33.00 | $33.00 | 167,900 | — | — |
| 2000-07-13 | $33.13 | $33.13 | 467,200 | — | — |
| 2000-07-12 | $33.00 | $33.00 | 645,500 | — | — |
| 2000-07-11 | $31.81 | $31.81 | 84,900 | — | — |
| 2000-07-10 | $31.25 | $31.25 | 83,200 | — | — |
| 2000-07-07 | $29.94 | $29.94 | 108,400 | — | — |
| 2000-07-06 | $29.06 | $29.06 | 410,500 | — | — |
| 2000-07-05 | $29.56 | $29.56 | 194,800 | — | — |
| 2000-07-03 | $29.69 | $29.69 | 56,900 | — | — |
| 2000-06-30 | $30.00 | $30.00 | 202,700 | — | — |
| 2000-06-29 | $30.13 | $30.13 | 79,500 | — | — |
| 2000-06-28 | $30.31 | $30.31 | 211,900 | — | — |
| 2000-06-27 | $29.94 | $29.94 | 615,300 | — | — |
| 2000-06-26 | $29.38 | $29.37 | 258,500 | — | — |
| 2000-06-23 | $30.63 | $30.63 | 540,300 | — | — |
| 2000-06-22 | $31.75 | $31.75 | 147,900 | — | — |
| 2000-06-21 | $31.31 | $31.31 | 30,100 | — | — |
| 2000-06-20 | $31.94 | $31.94 | 231,100 | — | — |
| 2000-06-19 | $33.00 | $33.00 | 104,000 | — | — |
| 2000-06-16 | $34.00 | $34.00 | 408,500 | — | — |
| 2000-06-15 | $34.50 | $34.50 | 682,000 | — | — |
| 2000-06-14 | $32.88 | $32.88 | 865,100 | — | — |
| 2000-06-13 | $30.94 | $30.94 | 116,800 | — | — |
| 2000-06-12 | $30.13 | $30.13 | 169,400 | — | — |
| 2000-06-09 | $29.39 | $29.39 | 61,100 | — | — |
| 2000-06-08 | $29.75 | $29.75 | 27,800 | — | — |
| 2000-06-07 | $29.88 | $29.88 | 20,700 | — | — |
| 2000-06-06 | $30.13 | $30.13 | 67,200 | — | — |
| 2000-06-05 | $31.50 | $31.50 | 92,800 | — | — |
| 2000-06-02 | $31.50 | $31.50 | 195,900 | — | — |
| 2000-06-01 | $28.50 | $28.50 | 223,500 | — | — |
| 2000-05-31 | $28.56 | $28.56 | 125,800 | — | — |
| 2000-05-30 | $29.19 | $29.19 | 38,700 | — | — |
| 2000-05-26 | $28.81 | $28.81 | 29,800 | — | — |
| 2000-05-25 | $28.81 | $28.81 | 165,700 | — | — |
| 2000-05-24 | $28.50 | $28.50 | 174,900 | — | — |
| 2000-05-23 | $28.81 | $28.81 | 140,000 | — | — |
| 2000-05-22 | $30.00 | $30.00 | 106,900 | — | — |
| 2000-05-19 | $31.25 | $31.25 | 66,200 | — | — |
| 2000-05-18 | $31.75 | $31.75 | 39,000 | — | — |
| 2000-05-17 | $32.50 | $32.50 | 68,100 | — | — |
| 2000-05-16 | $33.19 | $33.19 | 21,900 | — | — |
| 2000-05-15 | $34.31 | $34.31 | 63,000 | — | — |
| 2000-05-12 | $33.38 | $33.38 | 38,400 | — | — |
| 2000-05-11 | $34.00 | $34.00 | 108,600 | — | — |
| 2000-05-10 | $32.75 | $32.75 | 75,700 | — | — |
| 2000-05-09 | $33.00 | $33.00 | 120,200 | — | — |
| 2000-05-08 | $32.69 | $32.69 | 20,100 | — | — |
| 2000-05-05 | $32.56 | $32.56 | 20,700 | — | — |
| 2000-05-04 | $32.50 | $32.50 | 56,600 | — | — |
| 2000-05-03 | $32.50 | $32.50 | 148,600 | — | — |
| 2000-05-02 | $34.25 | $34.25 | 112,800 | — | — |
| 2000-05-01 | $33.13 | $33.13 | 107,500 | — | — |
| 2000-04-28 | $32.81 | $32.81 | 111,100 | — | — |
| 2000-04-27 | $33.00 | $33.00 | 103,900 | — | — |
| 2000-04-26 | $32.06 | $32.06 | 465,200 | — | — |
| 2000-04-25 | $32.88 | $32.88 | 136,200 | — | — |
| 2000-04-24 | $32.13 | $32.13 | 44,100 | — | — |
| 2000-04-20 | $34.50 | $34.50 | 60,300 | — | — |
| 2000-04-19 | $35.50 | $35.50 | 158,400 | — | — |
| 2000-04-18 | $34.63 | $34.63 | 150,800 | — | — |
| 2000-04-17 | $31.38 | $31.38 | 119,700 | — | — |
| 2000-04-14 | $32.69 | $32.69 | 235,400 | — | — |
| 2000-04-13 | $36.25 | $36.25 | 100,300 | — | — |
| 2000-04-12 | $36.38 | $36.38 | 268,500 | — | — |
| 2000-04-11 | $36.25 | $36.25 | 97,300 | — | — |
| 2000-04-10 | $35.25 | $35.25 | 20,200 | — | — |
| 2000-04-07 | $36.13 | $36.12 | 34,800 | — | — |
| 2000-04-06 | $35.88 | $35.88 | 120,600 | — | — |
| 2000-04-05 | $35.06 | $35.06 | 57,000 | — | — |
| 2000-04-04 | $33.56 | $33.56 | 25,400 | — | — |
| 2000-04-03 | $35.00 | $35.00 | 71,500 | — | — |
| 2000-03-31 | $36.19 | $36.19 | 284,300 | — | — |
| 2000-03-30 | $33.25 | $33.25 | 338,400 | — | — |
| 2000-03-29 | $33.88 | $33.88 | 43,600 | — | — |
| 2000-03-28 | $37.31 | $37.31 | 91,500 | — | — |
| 2000-03-27 | $37.50 | $37.50 | 179,600 | — | — |
| 2000-03-24 | $37.06 | $37.06 | 325,000 | — | — |
| 2000-03-23 | $35.69 | $35.69 | 81,300 | — | — |
| 2000-03-22 | $35.19 | $35.19 | 87,400 | — | — |
| 2000-03-21 | $35.06 | $35.06 | 110,000 | — | — |
| 2000-03-20 | $38.36 | $38.36 | 113,300 | — | — |
| 2000-03-17 | $38.50 | $38.50 | 34,200 | — | — |
| 2000-03-16 | $37.63 | $37.63 | 136,200 | — | — |
| 2000-03-15 | $35.88 | $35.88 | 73,800 | — | — |
| 2000-03-14 | $35.13 | $35.13 | 60,100 | — | — |
| 2000-03-13 | $34.75 | $34.75 | 45,100 | — | — |
| 2000-03-10 | $34.56 | $34.56 | 225,300 | — | — |
| 2000-03-09 | $33.38 | $33.38 | 272,500 | — | — |
| 2000-03-08 | $31.88 | $31.87 | 98,300 | — | — |
| 2000-03-07 | $33.50 | $33.50 | 122,600 | — | — |
| 2000-03-06 | $34.50 | $34.50 | 42,100 | — | — |
| 2000-03-03 | $36.50 | $36.50 | 41,600 | — | — |
| 2000-03-02 | $34.56 | $34.56 | 337,000 | — | — |
| 2000-03-01 | $35.88 | $35.88 | 305,700 | — | — |
| 2000-02-29 | $33.00 | $33.00 | 158,600 | — | — |
| 2000-02-28 | $32.50 | $32.50 | 74,400 | — | — |
| 2000-02-25 | $32.25 | $32.25 | 219,200 | — | — |
| 2000-02-24 | $28.50 | $28.50 | 133,500 | — | — |
| 2000-02-23 | $29.50 | $29.50 | 220,500 | — | — |
| 2000-02-22 | $30.53 | $30.53 | 273,500 | — | — |
| 2000-02-18 | $31.19 | $31.19 | 188,000 | — | — |
| 2000-02-17 | $33.50 | $33.50 | 829,200 | — | — |
| 2000-02-16 | $33.63 | $33.62 | 3,079,300 | — | — |
| 2000-02-15 | $33.88 | $33.88 | 89,800 | — | — |
| 2000-02-14 | $34.06 | $34.06 | 53,700 | — | — |
| 2000-02-11 | $36.06 | $36.06 | 97,900 | — | — |
| 2000-02-10 | $39.50 | $39.50 | 16,900 | — | — |
| 2000-02-09 | $39.00 | $39.00 | 211,200 | — | — |
| 2000-02-08 | $43.13 | $43.13 | 81,500 | — | — |
| 2000-02-07 | $41.50 | $41.50 | 51,100 | — | — |
| 2000-02-04 | $40.88 | $40.88 | 182,700 | — | — |
| 2000-02-03 | $39.00 | $39.00 | 156,400 | — | — |
| 2000-02-02 | $38.63 | $38.63 | 251,900 | — | — |
| 2000-02-01 | $37.13 | $37.13 | 130,600 | — | — |
| 2000-01-31 | $35.00 | $35.00 | 72,500 | — | — |
| 2000-01-28 | $31.81 | $31.81 | 14,900 | — | — |
| 2000-01-27 | $31.00 | $31.00 | 26,400 | — | — |
| 2000-01-26 | $30.56 | $30.56 | 4,400 | — | — |
| 2000-01-25 | $31.25 | $31.25 | 109,900 | — | — |
| 2000-01-24 | $30.75 | $30.75 | 52,500 | — | — |
| 2000-01-21 | $31.38 | $31.38 | 23,200 | — | — |
| 2000-01-20 | $30.25 | $30.25 | 19,800 | — | — |
| 2000-01-19 | $29.88 | $29.88 | 33,400 | — | — |
| 2000-01-18 | $32.25 | $32.25 | 34,900 | — | — |
| 2000-01-14 | $31.13 | $31.12 | 61,200 | — | — |
| 2000-01-13 | $30.63 | $30.63 | 72,600 | — | — |
| 2000-01-12 | $28.56 | $28.56 | 105,400 | — | — |
| 2000-01-11 | $28.38 | $28.38 | 45,700 | — | — |
| 2000-01-10 | $30.50 | $30.50 | 123,400 | — | — |
| 2000-01-07 | $30.63 | $30.63 | 23,200 | — | — |
| 2000-01-06 | $30.50 | $30.50 | 49,600 | — | — |
| 2000-01-05 | $30.00 | $30.00 | 59,200 | — | — |
| 2000-01-04 | $34.69 | $34.69 | 40,400 | — | — |
| 2000-01-03 | $38.00 | $38.00 | 44,100 | — | — |