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
- 1981-12-31 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 | $16.44 | $26.88 | 373,300 | — | — |
| 2000-12-28 | $16.75 | $27.39 | 295,800 | — | — |
| 2000-12-27 | $16.38 | $26.77 | 390,900 | — | — |
| 2000-12-26 | $15.94 | $26.06 | 509,500 | — | — |
| 2000-12-22 | $16.44 | $26.88 | 403,800 | — | — |
| 2000-12-21 | $16.00 | $26.16 | 345,400 | — | — |
| 2000-12-20 | $16.06 | $26.26 | 294,500 | — | — |
| 2000-12-19 | $16.69 | $27.29 | 382,300 | — | — |
| 2000-12-18 | $17.00 | $27.80 | 443,600 | — | — |
| 2000-12-15 | $17.25 | $28.21 | 611,000 | — | — |
| 2000-12-14 | $18.00 | $29.43 | 381,500 | — | — |
| 2000-12-13 | $18.38 | $30.04 | 363,200 | — | — |
| 2000-12-12 | $18.38 | $30.04 | 203,500 | — | — |
| 2000-12-11 | $18.00 | $29.43 | 330,400 | — | — |
| 2000-12-08 | $17.44 | $28.51 | 207,300 | — | — |
| 2000-12-07 | $17.19 | $28.10 | 262,400 | — | — |
| 2000-12-06 | $17.50 | $28.61 | 153,000 | — | — |
| 2000-12-05 | $17.38 | $28.41 | 288,300 | — | — |
| 2000-12-04 | $17.13 | $28.00 | 257,500 | — | — |
| 2000-12-01 | $17.06 | $27.90 | 200,100 | — | — |
| 2000-11-30 | $17.19 | $28.10 | 179,300 | — | — |
| 2000-11-29 | $17.31 | $28.31 | 136,000 | — | — |
| 2000-11-28 | $17.63 | $28.82 | 131,500 | — | — |
| 2000-11-27 | $17.56 | $28.72 | 234,200 | — | — |
| 2000-11-24 | $17.69 | $28.92 | 47,400 | — | — |
| 2000-11-22 | $17.50 | $28.61 | 127,100 | — | — |
| 2000-11-21 | $17.63 | $28.82 | 163,800 | — | — |
| 2000-11-20 | $17.88 | $29.23 | 146,400 | — | — |
| 2000-11-17 | $18.31 | $29.74 | 194,500 | — | — |
| 2000-11-16 | $18.50 | $30.04 | 261,100 | — | — |
| 2000-11-15 | $18.56 | $30.14 | 175,900 | — | — |
| 2000-11-14 | $18.69 | $30.35 | 174,700 | — | — |
| 2000-11-13 | $18.31 | $29.74 | 167,600 | — | — |
| 2000-11-10 | $18.63 | $30.25 | 185,600 | — | — |
| 2000-11-09 | $19.38 | $31.46 | 154,400 | — | — |
| 2000-11-08 | $19.38 | $31.46 | 122,300 | — | — |
| 2000-11-07 | $18.94 | $30.75 | 171,800 | — | — |
| 2000-11-06 | $19.19 | $31.16 | 66,000 | — | — |
| 2000-11-03 | $19.19 | $31.16 | 349,400 | — | — |
| 2000-11-02 | $19.50 | $31.67 | 322,800 | — | — |
| 2000-11-01 | $19.38 | $31.46 | 215,500 | — | — |
| 2000-10-31 | $19.44 | $31.57 | 262,800 | — | — |
| 2000-10-30 | $19.00 | $30.85 | 200,800 | — | — |
| 2000-10-27 | $18.25 | $29.64 | 257,100 | — | — |
| 2000-10-26 | $18.25 | $29.64 | 166,700 | — | — |
| 2000-10-25 | $18.06 | $29.33 | 251,200 | — | — |
| 2000-10-24 | $18.00 | $29.23 | 397,100 | — | — |
| 2000-10-23 | $17.56 | $28.52 | 112,500 | — | — |
| 2000-10-20 | $17.81 | $28.93 | 191,000 | — | — |
| 2000-10-19 | $17.88 | $29.03 | 317,800 | — | — |
| 2000-10-18 | $17.19 | $27.91 | 191,000 | — | — |
| 2000-10-17 | $17.00 | $27.61 | 159,300 | — | — |
| 2000-10-16 | $17.38 | $28.22 | 194,000 | — | — |
| 2000-10-13 | $17.50 | $28.42 | 153,700 | — | — |
| 2000-10-12 | $16.69 | $27.10 | 334,900 | — | — |
| 2000-10-11 | $17.75 | $28.82 | 110,600 | — | — |
| 2000-10-10 | $18.13 | $29.43 | 326,000 | — | — |
| 2000-10-09 | $18.00 | $29.23 | 96,600 | — | — |
| 2000-10-06 | $18.06 | $29.33 | 344,900 | — | — |
| 2000-10-05 | $18.19 | $29.54 | 156,400 | — | — |
| 2000-10-04 | $18.19 | $29.54 | 103,200 | — | — |
| 2000-10-03 | $18.06 | $29.33 | 284,100 | — | — |
| 2000-10-02 | $18.06 | $29.33 | 303,500 | — | — |
| 2000-09-29 | $18.25 | $29.64 | 349,400 | — | — |
| 2000-09-28 | $18.69 | $30.35 | 224,200 | — | — |
| 2000-09-27 | $18.69 | $30.35 | 784,700 | — | — |
| 2000-09-26 | $18.56 | $30.14 | 225,600 | — | — |
| 2000-09-25 | $18.88 | $30.65 | 213,700 | — | — |
| 2000-09-22 | $19.13 | $31.06 | 142,000 | — | — |
| 2000-09-21 | $19.31 | $31.36 | 162,800 | — | — |
| 2000-09-20 | $19.56 | $31.77 | 162,600 | — | — |
| 2000-09-19 | $19.75 | $32.07 | 189,100 | — | — |
| 2000-09-18 | $19.63 | $31.87 | 378,400 | — | — |
| 2000-09-15 | $20.31 | $32.99 | 982,000 | — | — |
| 2000-09-14 | $20.63 | $33.49 | 324,600 | — | — |
| 2000-09-13 | $20.00 | $32.48 | 191,500 | — | — |
| 2000-09-12 | $19.88 | $32.28 | 201,600 | — | — |
| 2000-09-11 | $19.25 | $31.26 | 198,000 | — | — |
| 2000-09-08 | $19.31 | $31.36 | 406,100 | — | — |
| 2000-09-07 | $19.44 | $31.57 | 174,600 | — | — |
| 2000-09-06 | $19.75 | $32.07 | 123,600 | — | — |
| 2000-09-05 | $19.38 | $31.46 | 336,200 | — | — |
| 2000-09-01 | $18.69 | $30.35 | 256,900 | — | — |
| 2000-08-31 | $18.77 | $30.47 | 256,800 | — | — |
| 2000-08-30 | $19.13 | $31.06 | 198,700 | — | — |
| 2000-08-29 | $19.50 | $31.67 | 140,700 | — | — |
| 2000-08-28 | $19.25 | $31.26 | 143,400 | — | — |
| 2000-08-25 | $19.50 | $31.67 | 136,800 | — | — |
| 2000-08-24 | $19.38 | $31.46 | 152,600 | — | — |
| 2000-08-23 | $19.56 | $31.77 | 402,800 | — | — |
| 2000-08-22 | $20.50 | $33.09 | 178,300 | — | — |
| 2000-08-21 | $20.31 | $32.78 | 227,300 | — | — |
| 2000-08-18 | $21.06 | $34.00 | 924,100 | — | — |
| 2000-08-17 | $20.19 | $32.58 | 658,500 | — | — |
| 2000-08-16 | $19.31 | $31.17 | 246,100 | — | — |
| 2000-08-15 | $19.00 | $30.67 | 248,000 | — | — |
| 2000-08-14 | $18.94 | $30.57 | 102,300 | — | — |
| 2000-08-11 | $18.75 | $30.26 | 123,200 | — | — |
| 2000-08-10 | $18.63 | $30.06 | 59,900 | — | — |
| 2000-08-09 | $18.56 | $29.96 | 130,400 | — | — |
| 2000-08-08 | $19.00 | $30.67 | 170,400 | — | — |
| 2000-08-07 | $18.75 | $30.26 | 122,500 | — | — |
| 2000-08-04 | $18.44 | $29.76 | 212,100 | — | — |
| 2000-08-03 | $18.06 | $29.15 | 239,900 | — | — |
| 2000-08-02 | $18.25 | $29.46 | 646,600 | — | — |
| 2000-08-01 | $18.38 | $29.66 | 272,800 | — | — |
| 2000-07-31 | $18.75 | $30.26 | 349,200 | — | — |
| 2000-07-28 | $18.75 | $30.26 | 512,300 | — | — |
| 2000-07-27 | $18.94 | $30.57 | 262,200 | — | — |
| 2000-07-26 | $18.88 | $30.46 | 224,900 | — | — |
| 2000-07-25 | $19.00 | $30.67 | 435,400 | — | — |
| 2000-07-24 | $18.75 | $30.26 | 356,800 | — | — |
| 2000-07-21 | $18.75 | $30.26 | 282,400 | — | — |
| 2000-07-20 | $18.81 | $30.36 | 367,300 | — | — |
| 2000-07-19 | $18.94 | $30.57 | 1,061,100 | — | — |
| 2000-07-18 | $18.69 | $30.16 | 206,100 | — | — |
| 2000-07-17 | $18.75 | $30.26 | 229,500 | — | — |
| 2000-07-14 | $18.75 | $30.26 | 408,500 | — | — |
| 2000-07-13 | $18.75 | $30.26 | 265,700 | — | — |
| 2000-07-12 | $18.56 | $29.96 | 589,000 | — | — |
| 2000-07-11 | $18.00 | $29.05 | 345,500 | — | — |
| 2000-07-10 | $17.81 | $28.75 | 371,400 | — | — |
| 2000-07-07 | $17.63 | $28.45 | 371,900 | — | — |
| 2000-07-06 | $17.44 | $28.14 | 319,200 | — | — |
| 2000-07-05 | $17.50 | $28.25 | 186,600 | — | — |
| 2000-07-03 | $17.25 | $27.84 | 132,400 | — | — |
| 2000-06-30 | $16.56 | $26.73 | 357,000 | — | — |
| 2000-06-29 | $17.44 | $28.14 | 438,000 | — | — |
| 2000-06-28 | $17.58 | $28.37 | 406,100 | — | — |
| 2000-06-27 | $16.69 | $26.93 | 261,400 | — | — |
| 2000-06-26 | $16.75 | $27.03 | 121,500 | — | — |
| 2000-06-23 | $16.63 | $26.83 | 139,400 | — | — |
| 2000-06-22 | $16.63 | $26.83 | 267,400 | — | — |
| 2000-06-21 | $17.25 | $27.84 | 278,400 | — | — |
| 2000-06-20 | $17.00 | $27.44 | 401,500 | — | — |
| 2000-06-19 | $17.75 | $28.65 | 201,700 | — | — |
| 2000-06-16 | $17.69 | $28.55 | 479,900 | — | — |
| 2000-06-15 | $18.38 | $29.66 | 195,600 | — | — |
| 2000-06-14 | $18.69 | $30.16 | 124,800 | — | — |
| 2000-06-13 | $18.88 | $30.46 | 152,100 | — | — |
| 2000-06-12 | $18.81 | $30.36 | 176,800 | — | — |
| 2000-06-09 | $18.69 | $30.16 | 175,800 | — | — |
| 2000-06-08 | $19.13 | $30.87 | 334,600 | — | — |
| 2000-06-07 | $19.38 | $31.27 | 214,500 | — | — |
| 2000-06-06 | $19.38 | $31.27 | 132,100 | — | — |
| 2000-06-05 | $19.25 | $31.07 | 223,000 | — | — |
| 2000-06-02 | $19.31 | $31.17 | 202,500 | — | — |
| 2000-06-01 | $18.94 | $30.57 | 294,800 | — | — |
| 2000-05-31 | $19.25 | $31.07 | 212,000 | — | — |
| 2000-05-30 | $19.44 | $31.37 | 153,700 | — | — |
| 2000-05-26 | $19.31 | $31.17 | 179,600 | — | — |
| 2000-05-25 | $19.50 | $31.47 | 213,100 | — | — |
| 2000-05-24 | $19.56 | $31.57 | 243,900 | — | — |
| 2000-05-23 | $19.63 | $31.68 | 255,600 | — | — |
| 2000-05-22 | $19.31 | $30.97 | 219,100 | — | — |
| 2000-05-19 | $19.38 | $31.07 | 241,500 | — | — |
| 2000-05-18 | $19.94 | $31.97 | 187,200 | — | — |
| 2000-05-17 | $19.75 | $31.67 | 522,000 | — | — |
| 2000-05-16 | $19.56 | $31.37 | 629,300 | — | — |
| 2000-05-15 | $19.19 | $30.77 | 351,800 | — | — |
| 2000-05-12 | $19.69 | $31.57 | 299,100 | — | — |
| 2000-05-11 | $19.56 | $31.37 | 287,200 | — | — |
| 2000-05-10 | $19.00 | $30.47 | 243,700 | — | — |
| 2000-05-09 | $19.13 | $30.67 | 261,400 | — | — |
| 2000-05-08 | $19.13 | $30.67 | 167,100 | — | — |
| 2000-05-05 | $19.44 | $31.17 | 280,300 | — | — |
| 2000-05-04 | $19.06 | $30.57 | 170,800 | — | — |
| 2000-05-03 | $19.50 | $31.27 | 317,500 | — | — |
| 2000-05-02 | $18.81 | $30.17 | 427,800 | — | — |
| 2000-05-01 | $19.50 | $31.27 | 229,400 | — | — |
| 2000-04-28 | $19.19 | $30.77 | 252,600 | — | — |
| 2000-04-27 | $18.81 | $30.17 | 186,200 | — | — |
| 2000-04-26 | $19.13 | $30.67 | 192,100 | — | — |
| 2000-04-25 | $19.50 | $31.27 | 330,100 | — | — |
| 2000-04-24 | $18.50 | $29.67 | 333,600 | — | — |
| 2000-04-20 | $18.94 | $30.37 | 265,400 | — | — |
| 2000-04-19 | $18.63 | $29.87 | 279,100 | — | — |
| 2000-04-18 | $18.69 | $29.97 | 375,500 | — | — |
| 2000-04-17 | $18.75 | $30.07 | 395,100 | — | — |
| 2000-04-14 | $17.94 | $28.76 | 779,000 | — | — |
| 2000-04-13 | $19.31 | $30.97 | 820,600 | — | — |
| 2000-04-12 | $19.44 | $31.17 | 528,400 | — | — |
| 2000-04-11 | $19.13 | $30.67 | 642,500 | — | — |
| 2000-04-10 | $18.31 | $29.37 | 374,800 | — | — |
| 2000-04-07 | $18.25 | $29.27 | 305,900 | — | — |
| 2000-04-06 | $18.63 | $29.87 | 329,700 | — | — |
| 2000-04-05 | $18.50 | $29.67 | 274,900 | — | — |
| 2000-04-04 | $18.31 | $29.37 | 825,400 | — | — |
| 2000-04-03 | $17.75 | $28.46 | 829,300 | — | — |
| 2000-03-31 | $18.94 | $30.37 | 441,400 | — | — |
| 2000-03-30 | $18.56 | $29.77 | 546,600 | — | — |
| 2000-03-29 | $17.25 | $27.66 | 962,300 | — | — |
| 2000-03-28 | $18.19 | $29.16 | 397,600 | — | — |
| 2000-03-27 | $19.13 | $30.67 | 3,906,900 | — | — |
| 2000-03-24 | $19.50 | $31.27 | 2,673,900 | — | — |
| 2000-03-23 | $16.38 | $26.26 | 1,456,500 | — | — |
| 2000-03-22 | $16.13 | $25.86 | 502,000 | — | — |
| 2000-03-21 | $16.25 | $26.06 | 805,400 | — | — |
| 2000-03-20 | $16.00 | $25.66 | 454,000 | — | — |
| 2000-03-17 | $16.19 | $25.96 | 689,900 | — | — |
| 2000-03-16 | $16.69 | $26.76 | 777,700 | — | — |
| 2000-03-15 | $15.88 | $25.46 | 350,700 | — | — |
| 2000-03-14 | $15.25 | $24.45 | 295,500 | — | — |
| 2000-03-13 | $15.19 | $24.35 | 329,000 | — | — |
| 2000-03-10 | $15.56 | $24.96 | 258,200 | — | — |
| 2000-03-09 | $15.81 | $25.36 | 789,600 | — | — |
| 2000-03-08 | $14.75 | $23.65 | 545,300 | — | — |
| 2000-03-07 | $15.19 | $24.35 | 369,900 | — | — |
| 2000-03-06 | $15.81 | $25.36 | 409,300 | — | — |
| 2000-03-03 | $16.69 | $26.76 | 522,500 | — | — |
| 2000-03-02 | $16.75 | $26.86 | 481,100 | — | — |
| 2000-03-01 | $17.63 | $28.26 | 253,200 | — | — |
| 2000-02-29 | $17.69 | $28.36 | 273,000 | — | — |
| 2000-02-28 | $17.38 | $27.86 | 247,300 | — | — |
| 2000-02-25 | $17.75 | $28.46 | 305,300 | — | — |
| 2000-02-24 | $18.00 | $28.86 | 147,600 | — | — |
| 2000-02-23 | $18.19 | $29.16 | 180,500 | — | — |
| 2000-02-22 | $18.63 | $29.67 | 266,300 | — | — |
| 2000-02-18 | $18.50 | $29.47 | 203,700 | — | — |
| 2000-02-17 | $18.75 | $29.87 | 134,900 | — | — |
| 2000-02-16 | $18.75 | $29.87 | 325,600 | — | — |
| 2000-02-15 | $18.50 | $29.47 | 195,500 | — | — |
| 2000-02-14 | $18.56 | $29.57 | 229,500 | — | — |
| 2000-02-11 | $18.50 | $29.47 | 220,100 | — | — |
| 2000-02-10 | $18.38 | $29.27 | 420,200 | — | — |
| 2000-02-09 | $18.25 | $29.07 | 478,300 | — | — |
| 2000-02-08 | $17.63 | $28.07 | 461,300 | — | — |
| 2000-02-07 | $17.31 | $27.58 | 474,800 | — | — |
| 2000-02-04 | $18.38 | $29.27 | 387,600 | — | — |
| 2000-02-03 | $18.06 | $28.77 | 367,500 | — | — |
| 2000-02-02 | $18.81 | $29.96 | 253,400 | — | — |
| 2000-02-01 | $18.94 | $30.16 | 338,100 | — | — |
| 2000-01-31 | $18.94 | $30.16 | 154,700 | — | — |
| 2000-01-28 | $18.81 | $29.96 | 236,900 | — | — |
| 2000-01-27 | $19.44 | $30.96 | 440,600 | — | — |
| 2000-01-26 | $18.88 | $30.06 | 279,000 | — | — |
| 2000-01-25 | $19.56 | $31.16 | 328,200 | — | — |
| 2000-01-24 | $20.25 | $32.25 | 199,900 | — | — |
| 2000-01-21 | $20.38 | $32.45 | 477,200 | — | — |
| 2000-01-20 | $20.56 | $32.75 | 342,400 | — | — |
| 2000-01-19 | $21.25 | $33.85 | 325,200 | — | — |
| 2000-01-18 | $21.44 | $34.15 | 188,500 | — | — |
| 2000-01-14 | $21.31 | $33.95 | 150,100 | — | — |
| 2000-01-13 | $21.56 | $34.35 | 306,500 | — | — |
| 2000-01-12 | $21.38 | $34.05 | 158,200 | — | — |
| 2000-01-11 | $21.44 | $34.15 | 264,300 | — | — |
| 2000-01-10 | $21.44 | $34.15 | 207,000 | — | — |
| 2000-01-07 | $21.38 | $34.05 | 207,800 | — | — |
| 2000-01-06 | $21.25 | $33.85 | 232,700 | — | — |
| 2000-01-05 | $21.06 | $33.55 | 214,000 | — | — |
| 2000-01-04 | $20.94 | $33.35 | 338,700 | — | — |
| 2000-01-03 | $21.94 | $34.94 | 286,700 | — | — |