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
- 1999-05-28 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 | $13.56 | $13.56 | 939,300 | — | — |
| 2000-12-28 | $11.88 | $11.88 | 1,112,700 | — | — |
| 2000-12-27 | $11.75 | $11.75 | 782,000 | — | — |
| 2000-12-26 | $9.81 | $9.81 | 684,500 | — | — |
| 2000-12-22 | $10.56 | $10.56 | 1,040,400 | — | — |
| 2000-12-21 | $10.00 | $10.00 | 926,600 | — | — |
| 2000-12-20 | $10.81 | $10.81 | 1,792,000 | — | — |
| 2000-12-19 | $11.63 | $11.63 | 596,900 | — | — |
| 2000-12-18 | $12.81 | $12.81 | 668,500 | — | — |
| 2000-12-15 | $13.00 | $13.00 | 1,185,300 | — | — |
| 2000-12-14 | $13.06 | $13.06 | 726,700 | — | — |
| 2000-12-13 | $13.75 | $13.75 | 757,300 | — | — |
| 2000-12-12 | $14.88 | $14.88 | 888,000 | — | — |
| 2000-12-11 | $16.13 | $16.13 | 1,642,700 | — | — |
| 2000-12-08 | $14.88 | $14.88 | 2,341,000 | — | — |
| 2000-12-07 | $13.50 | $13.50 | 1,225,800 | — | — |
| 2000-12-06 | $13.63 | $13.63 | 4,493,500 | — | — |
| 2000-12-05 | $11.88 | $11.88 | 9,186,900 | — | — |
| 2000-12-04 | $17.31 | $17.31 | 1,199,800 | — | — |
| 2000-12-01 | $18.13 | $18.13 | 2,172,300 | — | — |
| 2000-11-30 | $16.50 | $16.50 | 2,369,300 | — | — |
| 2000-11-29 | $17.88 | $17.88 | 1,147,100 | — | — |
| 2000-11-28 | $19.69 | $19.69 | 605,400 | — | — |
| 2000-11-27 | $21.56 | $21.56 | 1,072,700 | — | — |
| 2000-11-24 | $21.38 | $21.37 | 339,900 | — | — |
| 2000-11-22 | $20.63 | $20.63 | 810,900 | — | — |
| 2000-11-21 | $22.25 | $22.25 | 1,462,300 | — | — |
| 2000-11-20 | $21.44 | $21.44 | 1,829,900 | — | — |
| 2000-11-17 | $24.75 | $24.75 | 1,227,400 | — | — |
| 2000-11-16 | $28.75 | $28.75 | 413,400 | — | — |
| 2000-11-15 | $30.75 | $30.75 | 711,200 | — | — |
| 2000-11-14 | $30.63 | $30.63 | 1,657,100 | — | — |
| 2000-11-13 | $28.63 | $28.63 | 1,079,800 | — | — |
| 2000-11-10 | $29.81 | $29.81 | 784,100 | — | — |
| 2000-11-09 | $32.25 | $32.25 | 1,077,700 | — | — |
| 2000-11-08 | $32.25 | $32.25 | 1,121,900 | — | — |
| 2000-11-07 | $36.75 | $36.75 | 175,800 | — | — |
| 2000-11-06 | $37.81 | $37.81 | 245,300 | — | — |
| 2000-11-03 | $37.00 | $37.00 | 522,900 | — | — |
| 2000-11-02 | $40.06 | $40.06 | 462,700 | — | — |
| 2000-11-01 | $39.00 | $39.00 | 402,800 | — | — |
| 2000-10-31 | $39.56 | $39.56 | 816,600 | — | — |
| 2000-10-30 | $36.38 | $36.38 | 584,100 | — | — |
| 2000-10-27 | $39.38 | $39.38 | 386,300 | — | — |
| 2000-10-26 | $42.13 | $42.13 | 560,600 | — | — |
| 2000-10-25 | $39.06 | $39.06 | 412,300 | — | — |
| 2000-10-24 | $44.19 | $44.19 | 475,000 | — | — |
| 2000-10-23 | $46.50 | $46.50 | 934,100 | — | — |
| 2000-10-20 | $46.38 | $46.38 | 415,900 | — | — |
| 2000-10-19 | $48.50 | $48.50 | 519,400 | — | — |
| 2000-10-18 | $39.00 | $39.00 | 409,500 | — | — |
| 2000-10-17 | $40.00 | $40.00 | 499,200 | — | — |
| 2000-10-16 | $40.31 | $40.31 | 588,300 | — | — |
| 2000-10-13 | $36.81 | $36.81 | 769,700 | — | — |
| 2000-10-12 | $33.25 | $33.25 | 2,044,900 | — | — |
| 2000-10-11 | $39.38 | $39.38 | 1,080,300 | — | — |
| 2000-10-10 | $35.00 | $35.00 | 389,000 | — | — |
| 2000-10-09 | $41.28 | $41.28 | 1,006,400 | — | — |
| 2000-10-06 | $38.53 | $38.53 | 1,021,400 | — | — |
| 2000-10-05 | $42.00 | $42.00 | 316,600 | — | — |
| 2000-10-04 | $46.63 | $46.63 | 839,600 | — | — |
| 2000-10-03 | $42.31 | $42.31 | 424,000 | — | — |
| 2000-10-02 | $43.56 | $43.56 | 490,400 | — | — |
| 2000-09-29 | $42.56 | $42.56 | 991,400 | — | — |
| 2000-09-28 | $46.56 | $46.56 | 1,161,600 | — | — |
| 2000-09-27 | $48.16 | $48.16 | 1,287,400 | — | — |
| 2000-09-26 | $50.16 | $50.16 | 376,600 | — | — |
| 2000-09-25 | $49.25 | $49.25 | 410,600 | — | — |
| 2000-09-22 | $52.75 | $52.75 | 618,200 | — | — |
| 2000-09-21 | $49.19 | $49.19 | 480,800 | — | — |
| 2000-09-20 | $51.25 | $51.25 | 409,600 | — | — |
| 2000-09-19 | $52.44 | $52.44 | 681,200 | — | — |
| 2000-09-18 | $49.00 | $49.00 | 688,800 | — | — |
| 2000-09-15 | $51.91 | $51.91 | 746,200 | — | — |
| 2000-09-14 | $56.13 | $56.13 | 686,000 | — | — |
| 2000-09-13 | $58.63 | $58.63 | 659,600 | — | — |
| 2000-09-12 | $58.41 | $58.41 | 509,400 | — | — |
| 2000-09-11 | $64.00 | $64.00 | 620,000 | — | — |
| 2000-09-08 | $62.44 | $62.44 | 381,200 | — | — |
| 2000-09-07 | $67.00 | $67.00 | 598,800 | — | — |
| 2000-09-06 | $60.50 | $60.50 | 819,200 | — | — |
| 2000-09-05 | $58.91 | $58.91 | 454,600 | — | — |
| 2000-09-01 | $59.50 | $59.50 | 452,800 | — | — |
| 2000-08-31 | $56.19 | $56.19 | 310,400 | — | — |
| 2000-08-30 | $56.00 | $56.00 | 478,200 | — | — |
| 2000-08-29 | $57.53 | $57.53 | 197,200 | — | — |
| 2000-08-28 | $57.91 | $57.91 | 232,600 | — | — |
| 2000-08-25 | $58.22 | $58.22 | 191,800 | — | — |
| 2000-08-24 | $58.00 | $58.00 | 398,400 | — | — |
| 2000-08-23 | $56.00 | $56.00 | 291,200 | — | — |
| 2000-08-22 | $56.75 | $56.75 | 230,400 | — | — |
| 2000-08-21 | $56.94 | $56.94 | 423,000 | — | — |
| 2000-08-18 | $56.75 | $56.75 | 265,200 | — | — |
| 2000-08-17 | $54.75 | $54.75 | 118,200 | — | — |
| 2000-08-16 | $54.88 | $54.88 | 236,800 | — | — |
| 2000-08-15 | $51.75 | $51.75 | 562,800 | — | — |
| 2000-08-14 | $51.69 | $51.69 | 85,600 | — | — |
| 2000-08-11 | $52.03 | $52.03 | 363,600 | — | — |
| 2000-08-10 | $51.81 | $51.81 | 121,200 | — | — |
| 2000-08-09 | $50.50 | $50.50 | 433,200 | — | — |
| 2000-08-08 | $51.00 | $51.00 | 815,800 | — | — |
| 2000-08-07 | $51.13 | $51.13 | 613,200 | — | — |
| 2000-08-04 | $47.38 | $47.38 | 905,800 | — | — |
| 2000-08-03 | $42.22 | $42.22 | 732,400 | — | — |
| 2000-08-02 | $41.74 | $41.74 | 1,048,600 | — | — |
| 2000-08-01 | $43.69 | $43.69 | 589,400 | — | — |
| 2000-07-31 | $49.50 | $49.50 | 662,400 | — | — |
| 2000-07-28 | $49.13 | $49.13 | 1,806,600 | — | — |
| 2000-07-27 | $56.06 | $56.06 | 559,000 | — | — |
| 2000-07-26 | $58.81 | $58.81 | 278,400 | — | — |
| 2000-07-25 | $57.13 | $57.13 | 406,200 | — | — |
| 2000-07-24 | $57.88 | $57.88 | 494,200 | — | — |
| 2000-07-21 | $59.88 | $59.88 | 827,800 | — | — |
| 2000-07-20 | $57.66 | $57.66 | 774,000 | — | — |
| 2000-07-19 | $61.72 | $61.72 | 579,600 | — | — |
| 2000-07-18 | $63.25 | $63.25 | 810,600 | — | — |
| 2000-07-17 | $71.56 | $71.56 | 191,400 | — | — |
| 2000-07-14 | $70.50 | $70.50 | 200,200 | — | — |
| 2000-07-13 | $71.00 | $71.00 | 613,600 | — | — |
| 2000-07-12 | $68.50 | $68.50 | 343,200 | — | — |
| 2000-07-11 | $62.31 | $62.31 | 366,800 | — | — |
| 2000-07-10 | $64.44 | $64.44 | 268,800 | — | — |
| 2000-07-07 | $62.19 | $62.19 | 366,000 | — | — |
| 2000-07-06 | $60.63 | $60.63 | 224,600 | — | — |
| 2000-07-05 | $61.81 | $61.81 | 350,600 | — | — |
| 2000-07-03 | $62.75 | $62.75 | 132,800 | — | — |
| 2000-06-30 | $60.00 | $60.00 | 316,400 | — | — |
| 2000-06-29 | $59.25 | $59.25 | 600,400 | — | — |
| 2000-06-28 | $55.53 | $55.53 | 378,000 | — | — |
| 2000-06-27 | $49.50 | $49.50 | 306,400 | — | — |
| 2000-06-26 | $50.50 | $50.50 | 164,400 | — | — |
| 2000-06-23 | $50.44 | $50.44 | 132,200 | — | — |
| 2000-06-22 | $52.50 | $52.50 | 275,800 | — | — |
| 2000-06-21 | $53.63 | $53.63 | 577,600 | — | — |
| 2000-06-20 | $52.81 | $52.81 | 245,000 | — | — |
| 2000-06-19 | $55.06 | $55.06 | 354,800 | — | — |
| 2000-06-16 | $57.56 | $57.56 | 186,600 | — | — |
| 2000-06-15 | $55.00 | $55.00 | 160,600 | — | — |
| 2000-06-14 | $56.19 | $56.19 | 81,600 | — | — |
| 2000-06-13 | $55.75 | $55.75 | 196,800 | — | — |
| 2000-06-12 | $54.50 | $54.50 | 411,600 | — | — |
| 2000-06-09 | $55.25 | $55.25 | 1,151,600 | — | — |
| 2000-06-08 | $50.06 | $50.06 | 724,600 | — | — |
| 2000-06-07 | $49.06 | $49.06 | 516,000 | — | — |
| 2000-06-06 | $49.06 | $49.06 | 537,600 | — | — |
| 2000-06-05 | $50.38 | $50.38 | 682,400 | — | — |
| 2000-06-02 | $49.69 | $49.69 | 1,088,000 | — | — |
| 2000-06-01 | $45.22 | $45.22 | 1,367,400 | — | — |
| 2000-05-31 | $36.53 | $36.53 | 927,400 | — | — |
| 2000-05-30 | $38.50 | $38.50 | 2,437,200 | — | — |
| 2000-05-26 | $37.03 | $37.03 | 387,400 | — | — |
| 2000-05-25 | $35.25 | $35.25 | 1,081,600 | — | — |
| 2000-05-24 | $31.63 | $31.63 | 711,200 | — | — |
| 2000-05-23 | $29.16 | $29.16 | 452,600 | — | — |
| 2000-05-22 | $26.84 | $26.84 | 568,000 | — | — |
| 2000-05-19 | $25.50 | $25.50 | 610,800 | — | — |
| 2000-05-18 | $29.47 | $29.47 | 111,200 | — | — |
| 2000-05-17 | $31.00 | $31.00 | 113,800 | — | — |
| 2000-05-16 | $31.75 | $31.75 | 919,600 | — | — |
| 2000-05-15 | $31.84 | $31.84 | 259,000 | — | — |
| 2000-05-12 | $33.25 | $33.25 | 200,600 | — | — |
| 2000-05-11 | $31.25 | $31.25 | 274,000 | — | — |
| 2000-05-10 | $27.56 | $27.56 | 329,600 | — | — |
| 2000-05-09 | $31.75 | $31.75 | 87,200 | — | — |
| 2000-05-08 | $33.00 | $33.00 | 62,000 | — | — |
| 2000-05-05 | $36.00 | $36.00 | 169,200 | — | — |
| 2000-05-04 | $36.00 | $36.00 | 675,200 | — | — |
| 2000-05-03 | $34.56 | $34.56 | 640,000 | — | — |
| 2000-05-02 | $37.00 | $37.00 | 477,600 | — | — |
| 2000-05-01 | $39.00 | $39.00 | 707,000 | — | — |
| 2000-04-28 | $37.50 | $37.50 | 431,200 | — | — |
| 2000-04-27 | $37.56 | $37.56 | 154,600 | — | — |
| 2000-04-26 | $36.25 | $36.25 | 509,400 | — | — |
| 2000-04-25 | $36.06 | $36.06 | 214,400 | — | — |
| 2000-04-24 | $31.31 | $31.31 | 109,800 | — | — |
| 2000-04-20 | $34.88 | $34.88 | 356,600 | — | — |
| 2000-04-19 | $38.22 | $38.22 | 752,200 | — | — |
| 2000-04-18 | $38.47 | $38.47 | 691,400 | — | — |
| 2000-04-17 | $31.00 | $31.00 | 651,200 | — | — |
| 2000-04-14 | $30.00 | $30.00 | 534,200 | — | — |
| 2000-04-13 | $38.00 | $38.00 | 717,000 | — | — |
| 2000-04-12 | $44.50 | $44.50 | 221,400 | — | — |
| 2000-04-11 | $58.78 | $58.78 | 729,600 | — | — |
| 2000-04-10 | $60.59 | $60.59 | 434,400 | — | — |
| 2000-04-07 | $58.13 | $58.13 | 116,200 | — | — |
| 2000-04-06 | $54.81 | $54.81 | 280,400 | — | — |
| 2000-04-05 | $51.94 | $51.94 | 561,600 | — | — |
| 2000-04-04 | $44.50 | $44.50 | 627,600 | — | — |
| 2000-04-03 | $48.75 | $48.75 | 237,800 | — | — |
| 2000-03-31 | $50.19 | $50.19 | 618,600 | — | — |
| 2000-03-30 | $51.19 | $51.19 | 676,800 | — | — |
| 2000-03-29 | $70.38 | $70.38 | 1,754,200 | — | — |
| 2000-03-28 | $65.00 | $65.00 | 524,600 | — | — |
| 2000-03-27 | $50.88 | $50.88 | 403,400 | — | — |
| 2000-03-24 | $51.06 | $51.06 | 479,800 | — | — |
| 2000-03-23 | $52.53 | $52.53 | 714,400 | — | — |
| 2000-03-22 | $53.19 | $53.19 | 648,800 | — | — |
| 2000-03-21 | $51.75 | $51.75 | 593,000 | — | — |
| 2000-03-20 | $61.69 | $61.69 | 257,200 | — | — |
| 2000-03-17 | $64.13 | $64.13 | 608,600 | — | — |
| 2000-03-16 | $63.50 | $63.50 | 714,400 | — | — |
| 2000-03-15 | $62.25 | $62.25 | 660,800 | — | — |
| 2000-03-14 | $68.38 | $68.38 | 663,400 | — | — |
| 2000-03-13 | $69.38 | $69.38 | 387,600 | — | — |
| 2000-03-10 | $73.75 | $73.75 | 233,000 | — | — |
| 2000-03-09 | $69.84 | $69.84 | 343,000 | — | — |
| 2000-03-08 | $66.00 | $66.00 | 374,400 | — | — |
| 2000-03-07 | $65.16 | $65.16 | 748,200 | — | — |
| 2000-03-06 | $67.56 | $67.56 | 1,898,200 | — | — |
| 2000-03-03 | $47.53 | $47.53 | 1,515,400 | — | — |
| 2000-03-02 | $44.00 | $44.00 | 484,800 | — | — |
| 2000-03-01 | $41.78 | $41.78 | 315,200 | — | — |
| 2000-02-29 | $38.63 | $38.63 | 720,000 | — | — |
| 2000-02-28 | $37.94 | $37.94 | 80,800 | — | — |
| 2000-02-25 | $38.69 | $38.69 | 349,600 | — | — |
| 2000-02-24 | $38.00 | $38.00 | 561,600 | — | — |
| 2000-02-23 | $38.00 | $38.00 | 222,000 | — | — |
| 2000-02-22 | $38.25 | $38.25 | 237,200 | — | — |
| 2000-02-18 | $38.50 | $38.50 | 313,600 | — | — |
| 2000-02-17 | $38.81 | $38.81 | 1,048,800 | — | — |
| 2000-02-16 | $39.00 | $39.00 | 209,000 | — | — |
| 2000-02-15 | $39.91 | $39.91 | 456,400 | — | — |
| 2000-02-14 | $39.72 | $39.72 | 239,600 | — | — |
| 2000-02-11 | $40.50 | $40.50 | 779,200 | — | — |
| 2000-02-10 | $37.09 | $37.09 | 1,190,800 | — | — |
| 2000-02-09 | $31.38 | $31.38 | 732,400 | — | — |
| 2000-02-08 | $30.94 | $30.94 | 2,855,400 | — | — |
| 2000-02-07 | $31.50 | $31.50 | 241,000 | — | — |
| 2000-02-04 | $31.63 | $31.63 | 463,000 | — | — |
| 2000-02-03 | $32.50 | $32.50 | 373,200 | — | — |
| 2000-02-02 | $32.38 | $32.38 | 851,400 | — | — |
| 2000-02-01 | $28.50 | $28.50 | 658,000 | — | — |
| 2000-01-31 | $27.94 | $27.94 | 658,400 | — | — |
| 2000-01-28 | $29.50 | $29.50 | 319,800 | — | — |
| 2000-01-27 | $31.13 | $31.13 | 492,400 | — | — |
| 2000-01-26 | $31.63 | $31.63 | 585,400 | — | — |
| 2000-01-25 | $31.31 | $31.31 | 570,000 | — | — |
| 2000-01-24 | $34.00 | $34.00 | 332,000 | — | — |
| 2000-01-21 | $37.06 | $37.06 | 4,514,400 | — | — |
| 2000-01-20 | $39.50 | $39.50 | 237,800 | — | — |
| 2000-01-19 | $40.44 | $40.44 | 716,800 | — | — |
| 2000-01-18 | $39.75 | $39.75 | 175,200 | — | — |
| 2000-01-14 | $40.00 | $40.00 | 127,600 | — | — |
| 2000-01-13 | $35.06 | $35.06 | 728,800 | — | — |
| 2000-01-12 | $32.25 | $32.25 | 1,163,800 | — | — |
| 2000-01-11 | $35.50 | $35.50 | 205,400 | — | — |
| 2000-01-10 | $37.06 | $37.06 | 145,400 | — | — |
| 2000-01-07 | $36.13 | $36.13 | 250,200 | — | — |
| 2000-01-06 | $36.31 | $36.31 | 195,200 | — | — |
| 2000-01-05 | $36.06 | $36.06 | 83,600 | — | — |
| 2000-01-04 | $35.75 | $35.75 | 492,200 | — | — |
| 2000-01-03 | $43.75 | $43.75 | 91,200 | — | — |