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
- 1996-08-09 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 | $17.75 | $17.75 | 351,400 | — | — |
| 2000-12-28 | $19.19 | $19.19 | 290,700 | — | — |
| 2000-12-27 | $18.13 | $18.12 | 342,000 | — | — |
| 2000-12-26 | $18.06 | $18.06 | 209,700 | — | — |
| 2000-12-22 | $18.50 | $18.50 | 601,900 | — | — |
| 2000-12-21 | $17.00 | $17.00 | 743,900 | — | — |
| 2000-12-20 | $17.50 | $17.50 | 451,400 | — | — |
| 2000-12-19 | $19.56 | $19.56 | 406,600 | — | — |
| 2000-12-18 | $19.88 | $19.87 | 315,600 | — | — |
| 2000-12-15 | $19.88 | $19.87 | 447,000 | — | — |
| 2000-12-14 | $20.19 | $20.19 | 257,200 | — | — |
| 2000-12-13 | $21.31 | $21.31 | 266,800 | — | — |
| 2000-12-12 | $23.63 | $23.62 | 152,000 | — | — |
| 2000-12-11 | $25.69 | $25.69 | 498,500 | — | — |
| 2000-12-08 | $22.50 | $22.50 | 531,300 | — | — |
| 2000-12-07 | $21.31 | $21.31 | 202,500 | — | — |
| 2000-12-06 | $21.13 | $21.12 | 217,100 | — | — |
| 2000-12-05 | $23.63 | $23.62 | 275,200 | — | — |
| 2000-12-04 | $19.25 | $19.25 | 360,300 | — | — |
| 2000-12-01 | $21.13 | $21.12 | 580,600 | — | — |
| 2000-11-30 | $19.50 | $19.50 | 796,000 | — | — |
| 2000-11-29 | $23.50 | $23.50 | 314,300 | — | — |
| 2000-11-28 | $25.44 | $25.44 | 405,900 | — | — |
| 2000-11-27 | $26.56 | $26.56 | 260,700 | — | — |
| 2000-11-24 | $25.81 | $25.81 | 121,000 | — | — |
| 2000-11-22 | $24.00 | $24.00 | 289,000 | — | — |
| 2000-11-21 | $24.63 | $24.63 | 189,900 | — | — |
| 2000-11-20 | $25.88 | $25.87 | 263,800 | — | — |
| 2000-11-17 | $26.50 | $26.50 | 152,400 | — | — |
| 2000-11-16 | $28.19 | $28.19 | 283,000 | — | — |
| 2000-11-15 | $28.88 | $28.87 | 646,100 | — | — |
| 2000-11-14 | $26.13 | $26.12 | 262,400 | — | — |
| 2000-11-13 | $23.06 | $23.06 | 486,400 | — | — |
| 2000-11-10 | $24.06 | $24.06 | 376,200 | — | — |
| 2000-11-09 | $25.50 | $25.50 | 407,000 | — | — |
| 2000-11-08 | $27.50 | $27.50 | 200,900 | — | — |
| 2000-11-07 | $28.13 | $28.12 | 481,800 | — | — |
| 2000-11-06 | $30.31 | $30.31 | 216,400 | — | — |
| 2000-11-03 | $33.56 | $33.56 | 208,600 | — | — |
| 2000-11-02 | $32.00 | $32.00 | 338,900 | — | — |
| 2000-11-01 | $30.00 | $30.00 | 166,900 | — | — |
| 2000-10-31 | $30.94 | $30.94 | 464,200 | — | — |
| 2000-10-30 | $27.13 | $27.12 | 236,400 | — | — |
| 2000-10-27 | $25.42 | $25.42 | 384,800 | — | — |
| 2000-10-26 | $25.00 | $25.00 | 729,200 | — | — |
| 2000-10-25 | $26.63 | $26.62 | 455,600 | — | — |
| 2000-10-24 | $28.44 | $28.44 | 527,700 | — | — |
| 2000-10-23 | $31.19 | $31.19 | 495,200 | — | — |
| 2000-10-20 | $29.25 | $29.25 | 768,900 | — | — |
| 2000-10-19 | $34.63 | $34.62 | 1,584,300 | — | — |
| 2000-10-18 | $20.38 | $20.37 | 1,355,000 | — | — |
| 2000-10-17 | $31.38 | $31.37 | 257,200 | — | — |
| 2000-10-16 | $32.44 | $32.44 | 189,400 | — | — |
| 2000-10-13 | $35.44 | $35.44 | 421,400 | — | — |
| 2000-10-12 | $32.56 | $32.56 | 159,300 | — | — |
| 2000-10-11 | $34.63 | $34.62 | 143,200 | — | — |
| 2000-10-10 | $32.88 | $32.87 | 284,400 | — | — |
| 2000-10-09 | $37.77 | $37.77 | 265,200 | — | — |
| 2000-10-06 | $33.50 | $33.50 | 194,700 | — | — |
| 2000-10-05 | $34.88 | $34.87 | 128,300 | — | — |
| 2000-10-04 | $37.44 | $37.44 | 478,800 | — | — |
| 2000-10-03 | $36.56 | $36.56 | 206,700 | — | — |
| 2000-10-02 | $37.13 | $37.12 | 132,900 | — | — |
| 2000-09-29 | $38.50 | $38.50 | 207,600 | — | — |
| 2000-09-28 | $41.81 | $41.81 | 338,300 | — | — |
| 2000-09-27 | $38.00 | $38.00 | 182,000 | — | — |
| 2000-09-26 | $38.13 | $38.12 | 177,200 | — | — |
| 2000-09-25 | $38.00 | $38.00 | 201,400 | — | — |
| 2000-09-22 | $42.44 | $42.44 | 258,400 | — | — |
| 2000-09-21 | $38.81 | $38.81 | 191,400 | — | — |
| 2000-09-20 | $39.75 | $39.75 | 93,900 | — | — |
| 2000-09-19 | $40.13 | $40.12 | 222,900 | — | — |
| 2000-09-18 | $39.75 | $39.75 | 217,900 | — | — |
| 2000-09-15 | $40.88 | $40.87 | 277,500 | — | — |
| 2000-09-14 | $45.13 | $45.12 | 109,000 | — | — |
| 2000-09-13 | $46.56 | $46.56 | 156,700 | — | — |
| 2000-09-12 | $42.50 | $42.50 | 143,400 | — | — |
| 2000-09-11 | $42.38 | $42.37 | 96,600 | — | — |
| 2000-09-08 | $42.50 | $42.50 | 221,800 | — | — |
| 2000-09-07 | $46.75 | $46.75 | 135,400 | — | — |
| 2000-09-06 | $44.69 | $44.69 | 268,300 | — | — |
| 2000-09-05 | $44.63 | $44.62 | 493,000 | — | — |
| 2000-09-01 | $47.13 | $47.12 | 426,300 | — | — |
| 2000-08-31 | $44.81 | $44.81 | 257,100 | — | — |
| 2000-08-30 | $45.19 | $45.19 | 119,500 | — | — |
| 2000-08-29 | $43.50 | $43.50 | 207,300 | — | — |
| 2000-08-28 | $43.19 | $43.19 | 378,700 | — | — |
| 2000-08-25 | $46.06 | $46.06 | 73,400 | — | — |
| 2000-08-24 | $47.94 | $47.94 | 96,700 | — | — |
| 2000-08-23 | $48.38 | $48.37 | 214,500 | — | — |
| 2000-08-22 | $45.50 | $45.50 | 146,500 | — | — |
| 2000-08-21 | $48.06 | $48.06 | 144,400 | — | — |
| 2000-08-18 | $47.88 | $47.87 | 178,800 | — | — |
| 2000-08-17 | $50.00 | $50.00 | 381,700 | — | — |
| 2000-08-16 | $50.00 | $50.00 | 397,300 | — | — |
| 2000-08-15 | $45.44 | $45.44 | 319,600 | — | — |
| 2000-08-14 | $46.06 | $46.06 | 164,700 | — | — |
| 2000-08-11 | $47.25 | $47.25 | 491,000 | — | — |
| 2000-08-10 | $44.00 | $44.00 | 497,700 | — | — |
| 2000-08-09 | $46.38 | $46.37 | 507,900 | — | — |
| 2000-08-08 | $42.13 | $42.12 | 505,600 | — | — |
| 2000-08-07 | $40.13 | $40.12 | 119,000 | — | — |
| 2000-08-04 | $38.25 | $38.25 | 411,000 | — | — |
| 2000-08-03 | $40.31 | $40.31 | 646,900 | — | — |
| 2000-08-02 | $38.13 | $38.12 | 836,900 | — | — |
| 2000-08-01 | $35.63 | $35.62 | 797,800 | — | — |
| 2000-07-31 | $39.38 | $39.37 | 780,600 | — | — |
| 2000-07-28 | $42.44 | $42.44 | 283,700 | — | — |
| 2000-07-27 | $44.38 | $44.37 | 495,100 | — | — |
| 2000-07-26 | $49.00 | $49.00 | 477,800 | — | — |
| 2000-07-25 | $52.94 | $52.94 | 369,600 | — | — |
| 2000-07-24 | $53.00 | $53.00 | 253,800 | — | — |
| 2000-07-21 | $52.38 | $52.37 | 307,500 | — | — |
| 2000-07-20 | $58.31 | $58.31 | 210,700 | — | — |
| 2000-07-19 | $54.13 | $54.12 | 464,700 | — | — |
| 2000-07-18 | $56.00 | $56.00 | 242,400 | — | — |
| 2000-07-17 | $60.50 | $60.50 | 186,500 | — | — |
| 2000-07-14 | $60.38 | $60.37 | 422,200 | — | — |
| 2000-07-13 | $59.25 | $59.25 | 312,600 | — | — |
| 2000-07-12 | $57.75 | $57.75 | 328,600 | — | — |
| 2000-07-11 | $55.25 | $55.25 | 287,600 | — | — |
| 2000-07-10 | $59.06 | $59.06 | 740,300 | — | — |
| 2000-07-07 | $55.00 | $55.00 | 302,900 | — | — |
| 2000-07-06 | $54.00 | $54.00 | 383,000 | — | — |
| 2000-07-05 | $49.91 | $49.91 | 128,300 | — | — |
| 2000-07-03 | $51.38 | $51.37 | 171,600 | — | — |
| 2000-06-30 | $51.13 | $51.13 | 322,700 | — | — |
| 2000-06-29 | $50.00 | $50.00 | 483,200 | — | — |
| 2000-06-28 | $52.50 | $52.50 | 1,489,600 | — | — |
| 2000-06-27 | $46.06 | $46.06 | 297,900 | — | — |
| 2000-06-26 | $44.63 | $44.62 | 209,600 | — | — |
| 2000-06-23 | $43.56 | $43.56 | 188,700 | — | — |
| 2000-06-22 | $45.94 | $45.94 | 1,305,300 | — | — |
| 2000-06-21 | $43.75 | $43.75 | 364,000 | — | — |
| 2000-06-20 | $44.00 | $44.00 | 351,800 | — | — |
| 2000-06-19 | $44.44 | $44.44 | 181,000 | — | — |
| 2000-06-16 | $44.50 | $44.50 | 453,100 | — | — |
| 2000-06-15 | $46.00 | $46.00 | 587,900 | — | — |
| 2000-06-14 | $44.00 | $44.00 | 241,700 | — | — |
| 2000-06-13 | $49.06 | $49.06 | 475,300 | — | — |
| 2000-06-12 | $45.88 | $45.87 | 377,100 | — | — |
| 2000-06-09 | $50.56 | $50.56 | 136,100 | — | — |
| 2000-06-08 | $50.69 | $50.69 | 136,400 | — | — |
| 2000-06-07 | $53.50 | $53.50 | 233,100 | — | — |
| 2000-06-06 | $54.88 | $54.87 | 421,300 | — | — |
| 2000-06-05 | $53.06 | $53.06 | 737,600 | — | — |
| 2000-06-02 | $50.00 | $50.00 | 1,439,700 | — | — |
| 2000-06-01 | $46.52 | $46.52 | 431,000 | — | — |
| 2000-05-31 | $44.25 | $44.25 | 325,100 | — | — |
| 2000-05-30 | $44.50 | $44.50 | 245,100 | — | — |
| 2000-05-26 | $40.69 | $40.69 | 147,000 | — | — |
| 2000-05-25 | $39.88 | $39.87 | 308,300 | — | — |
| 2000-05-24 | $40.56 | $40.56 | 324,100 | — | — |
| 2000-05-23 | $40.25 | $40.25 | 555,700 | — | — |
| 2000-05-22 | $37.50 | $37.50 | 1,069,800 | — | — |
| 2000-05-19 | $43.06 | $43.06 | 1,415,600 | — | — |
| 2000-05-18 | $42.00 | $42.00 | 1,738,600 | — | — |
| 2000-05-17 | $37.50 | $37.50 | 208,300 | — | — |
| 2000-05-16 | $35.88 | $35.87 | 265,000 | — | — |
| 2000-05-15 | $34.06 | $34.06 | 496,000 | — | — |
| 2000-05-12 | $35.25 | $35.25 | 436,900 | — | — |
| 2000-05-11 | $35.69 | $35.69 | 275,500 | — | — |
| 2000-05-10 | $33.00 | $33.00 | 275,200 | — | — |
| 2000-05-09 | $32.63 | $32.62 | 314,000 | — | — |
| 2000-05-08 | $36.75 | $36.75 | 495,100 | — | — |
| 2000-05-05 | $37.69 | $37.69 | 360,800 | — | — |
| 2000-05-04 | $35.63 | $35.62 | 122,000 | — | — |
| 2000-05-03 | $35.11 | $35.11 | 328,800 | — | — |
| 2000-05-02 | $36.50 | $36.50 | 219,000 | — | — |
| 2000-05-01 | $40.69 | $40.69 | 281,900 | — | — |
| 2000-04-28 | $39.00 | $39.00 | 315,900 | — | — |
| 2000-04-27 | $36.69 | $36.69 | 257,200 | — | — |
| 2000-04-26 | $35.69 | $35.69 | 233,900 | — | — |
| 2000-04-25 | $38.50 | $38.50 | 560,200 | — | — |
| 2000-04-24 | $34.05 | $34.05 | 418,100 | — | — |
| 2000-04-20 | $34.88 | $34.87 | 511,100 | — | — |
| 2000-04-19 | $34.44 | $34.44 | 723,400 | — | — |
| 2000-04-18 | $37.88 | $37.87 | 964,800 | — | — |
| 2000-04-17 | $28.75 | $28.75 | 750,400 | — | — |
| 2000-04-14 | $28.63 | $28.62 | 494,200 | — | — |
| 2000-04-13 | $34.13 | $34.12 | 358,100 | — | — |
| 2000-04-12 | $34.75 | $34.75 | 322,200 | — | — |
| 2000-04-11 | $37.25 | $37.25 | 426,300 | — | — |
| 2000-04-10 | $39.61 | $39.61 | 426,000 | — | — |
| 2000-04-07 | $45.13 | $45.12 | 199,100 | — | — |
| 2000-04-06 | $47.44 | $47.44 | 558,000 | — | — |
| 2000-04-05 | $42.38 | $42.37 | 504,100 | — | — |
| 2000-04-04 | $40.00 | $40.00 | 1,039,800 | — | — |
| 2000-04-03 | $36.88 | $36.87 | 545,300 | — | — |
| 2000-03-31 | $40.13 | $40.12 | 427,300 | — | — |
| 2000-03-30 | $41.00 | $41.00 | 424,300 | — | — |
| 2000-03-29 | $43.25 | $43.25 | 263,700 | — | — |
| 2000-03-28 | $44.88 | $44.87 | 248,800 | — | — |
| 2000-03-27 | $47.00 | $47.00 | 279,700 | — | — |
| 2000-03-24 | $47.75 | $47.75 | 282,300 | — | — |
| 2000-03-23 | $50.38 | $50.37 | 399,200 | — | — |
| 2000-03-22 | $51.00 | $51.00 | 461,700 | — | — |
| 2000-03-21 | $48.50 | $48.50 | 698,800 | — | — |
| 2000-03-20 | $49.75 | $49.75 | 753,400 | — | — |
| 2000-03-17 | $50.88 | $50.87 | 1,154,500 | — | — |
| 2000-03-16 | $46.50 | $46.50 | 464,800 | — | — |
| 2000-03-15 | $41.88 | $41.87 | 677,900 | — | — |
| 2000-03-14 | $45.00 | $45.00 | 833,400 | — | — |
| 2000-03-13 | $47.00 | $47.00 | 508,300 | — | — |
| 2000-03-10 | $49.63 | $49.62 | 462,500 | — | — |
| 2000-03-09 | $53.25 | $53.25 | 465,000 | — | — |
| 2000-03-08 | $53.13 | $53.12 | 887,200 | — | — |
| 2000-03-07 | $52.25 | $52.25 | 901,900 | — | — |
| 2000-03-06 | $51.38 | $51.37 | 970,000 | — | — |
| 2000-03-03 | $61.56 | $61.56 | 413,600 | — | — |
| 2000-03-02 | $62.98 | $62.98 | 516,100 | — | — |
| 2000-03-01 | $65.81 | $65.81 | 612,900 | — | — |
| 2000-02-29 | $63.00 | $63.00 | 608,200 | — | — |
| 2000-02-28 | $59.94 | $59.94 | 385,700 | — | — |
| 2000-02-25 | $60.56 | $60.56 | 639,000 | — | — |
| 2000-02-24 | $59.56 | $59.56 | 557,200 | — | — |
| 2000-02-23 | $61.75 | $61.75 | 720,600 | — | — |
| 2000-02-22 | $59.81 | $59.81 | 531,200 | — | — |
| 2000-02-18 | $56.94 | $56.94 | 1,076,800 | — | — |
| 2000-02-17 | $61.00 | $61.00 | 2,545,300 | — | — |
| 2000-02-16 | $50.50 | $50.50 | 1,995,200 | — | — |
| 2000-02-15 | $46.38 | $46.37 | 369,600 | — | — |
| 2000-02-14 | $43.77 | $43.77 | 284,200 | — | — |
| 2000-02-11 | $43.44 | $43.44 | 302,500 | — | — |
| 2000-02-10 | $45.50 | $45.50 | 756,500 | — | — |
| 2000-02-09 | $41.75 | $41.75 | 633,600 | — | — |
| 2000-02-08 | $44.91 | $44.91 | 609,800 | — | — |
| 2000-02-07 | $46.44 | $46.44 | 584,000 | — | — |
| 2000-02-04 | $45.00 | $45.00 | 1,109,000 | — | — |
| 2000-02-03 | $42.63 | $42.62 | 2,511,900 | — | — |
| 2000-02-02 | $42.06 | $42.06 | 2,620,700 | — | — |
| 2000-02-01 | $37.00 | $37.00 | 1,387,800 | — | — |
| 2000-01-31 | $31.00 | $31.00 | 641,500 | — | — |
| 2000-01-28 | $31.06 | $31.06 | 1,202,900 | — | — |
| 2000-01-27 | $35.81 | $35.81 | 486,900 | — | — |
| 2000-01-26 | $36.50 | $36.50 | 515,300 | — | — |
| 2000-01-25 | $36.25 | $36.25 | 722,300 | — | — |
| 2000-01-24 | $34.25 | $34.25 | 1,329,000 | — | — |
| 2000-01-21 | $31.81 | $31.81 | 908,200 | — | — |
| 2000-01-20 | $32.75 | $32.75 | 995,500 | — | — |
| 2000-01-19 | $31.19 | $31.19 | 611,800 | — | — |
| 2000-01-18 | $31.94 | $31.94 | 565,400 | — | — |
| 2000-01-14 | $31.25 | $31.25 | 678,500 | — | — |
| 2000-01-13 | $33.13 | $33.12 | 725,600 | — | — |
| 2000-01-12 | $33.25 | $33.25 | 760,600 | — | — |
| 2000-01-11 | $33.56 | $33.56 | 412,000 | — | — |
| 2000-01-10 | $35.00 | $35.00 | 217,400 | — | — |
| 2000-01-07 | $34.00 | $34.00 | 278,100 | — | — |
| 2000-01-06 | $35.75 | $35.75 | 313,000 | — | — |
| 2000-01-05 | $37.06 | $37.06 | 308,000 | — | — |
| 2000-01-04 | $33.25 | $33.25 | 331,400 | — | — |
| 2000-01-03 | $35.75 | $35.75 | 464,300 | — | — |