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
- 1996-01-03 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 | $19.88 | $20.18 | 293,300 | — | — |
| 2000-12-28 | $19.00 | $19.29 | 331,400 | — | — |
| 2000-12-27 | $20.00 | $20.30 | 172,900 | — | — |
| 2000-12-26 | $19.06 | $19.35 | 62,800 | — | — |
| 2000-12-22 | $18.81 | $19.10 | 98,000 | — | — |
| 2000-12-21 | $18.19 | $18.46 | 130,600 | — | — |
| 2000-12-20 | $17.56 | $17.83 | 111,900 | — | — |
| 2000-12-19 | $18.38 | $18.65 | 197,400 | — | — |
| 2000-12-18 | $18.25 | $18.53 | 172,500 | — | — |
| 2000-12-15 | $16.75 | $17.00 | 249,200 | — | — |
| 2000-12-14 | $17.69 | $17.96 | 114,500 | — | — |
| 2000-12-13 | $18.00 | $18.27 | 100,700 | — | — |
| 2000-12-12 | $17.75 | $18.02 | 78,900 | — | — |
| 2000-12-11 | $18.25 | $18.53 | 225,200 | — | — |
| 2000-12-08 | $18.31 | $18.59 | 258,900 | — | — |
| 2000-12-07 | $17.63 | $17.89 | 211,900 | — | — |
| 2000-12-06 | $16.81 | $17.07 | 196,900 | — | — |
| 2000-12-05 | $16.44 | $16.69 | 130,400 | — | — |
| 2000-12-04 | $16.19 | $16.43 | 112,700 | — | — |
| 2000-12-01 | $16.13 | $16.37 | 174,100 | — | — |
| 2000-11-30 | $15.13 | $15.35 | 204,300 | — | — |
| 2000-11-29 | $14.88 | $15.10 | 82,500 | — | — |
| 2000-11-28 | $15.00 | $15.23 | 90,700 | — | — |
| 2000-11-27 | $15.31 | $15.55 | 94,300 | — | — |
| 2000-11-24 | $15.44 | $15.67 | 46,900 | — | — |
| 2000-11-22 | $15.50 | $15.74 | 146,100 | — | — |
| 2000-11-21 | $15.44 | $15.67 | 83,100 | — | — |
| 2000-11-20 | $15.38 | $15.61 | 52,300 | — | — |
| 2000-11-17 | $15.38 | $15.61 | 70,400 | — | — |
| 2000-11-16 | $15.31 | $15.55 | 49,600 | — | — |
| 2000-11-15 | $15.88 | $16.12 | 78,100 | — | — |
| 2000-11-14 | $15.81 | $16.05 | 96,000 | — | — |
| 2000-11-13 | $15.69 | $15.93 | 103,200 | — | — |
| 2000-11-10 | $15.00 | $15.20 | 86,600 | — | — |
| 2000-11-09 | $15.25 | $15.46 | 110,300 | — | — |
| 2000-11-08 | $15.56 | $15.77 | 201,300 | — | — |
| 2000-11-07 | $15.00 | $15.20 | 229,500 | — | — |
| 2000-11-06 | $14.44 | $14.63 | 64,500 | — | — |
| 2000-11-03 | $14.13 | $14.32 | 186,800 | — | — |
| 2000-11-02 | $14.69 | $14.89 | 184,400 | — | — |
| 2000-11-01 | $14.13 | $14.32 | 289,800 | — | — |
| 2000-10-31 | $15.88 | $16.09 | 77,800 | — | — |
| 2000-10-30 | $14.88 | $15.08 | 193,700 | — | — |
| 2000-10-27 | $14.88 | $15.08 | 80,300 | — | — |
| 2000-10-26 | $14.75 | $14.95 | 55,300 | — | — |
| 2000-10-25 | $14.50 | $14.70 | 81,100 | — | — |
| 2000-10-24 | $15.00 | $15.20 | 157,300 | — | — |
| 2000-10-23 | $14.94 | $15.14 | 181,700 | — | — |
| 2000-10-20 | $14.75 | $14.95 | 248,400 | — | — |
| 2000-10-19 | $14.81 | $15.01 | 68,400 | — | — |
| 2000-10-18 | $14.50 | $14.70 | 125,400 | — | — |
| 2000-10-17 | $14.50 | $14.70 | 130,700 | — | — |
| 2000-10-16 | $14.94 | $15.14 | 119,600 | — | — |
| 2000-10-13 | $15.25 | $15.46 | 157,400 | — | — |
| 2000-10-12 | $14.75 | $14.95 | 63,400 | — | — |
| 2000-10-11 | $15.06 | $15.27 | 264,900 | — | — |
| 2000-10-10 | $15.56 | $15.77 | 65,200 | — | — |
| 2000-10-09 | $15.88 | $16.09 | 147,600 | — | — |
| 2000-10-06 | $16.06 | $16.28 | 110,000 | — | — |
| 2000-10-05 | $15.69 | $15.90 | 141,800 | — | — |
| 2000-10-04 | $15.88 | $16.09 | 174,100 | — | — |
| 2000-10-03 | $15.00 | $15.20 | 88,400 | — | — |
| 2000-10-02 | $14.81 | $15.01 | 116,100 | — | — |
| 2000-09-29 | $15.50 | $15.71 | 242,600 | — | — |
| 2000-09-28 | $15.25 | $15.46 | 150,800 | — | — |
| 2000-09-27 | $15.44 | $15.65 | 106,800 | — | — |
| 2000-09-26 | $14.94 | $15.14 | 211,700 | — | — |
| 2000-09-25 | $15.06 | $15.27 | 100,700 | — | — |
| 2000-09-22 | $15.25 | $15.46 | 54,000 | — | — |
| 2000-09-21 | $15.13 | $15.33 | 82,900 | — | — |
| 2000-09-20 | $15.44 | $15.65 | 48,300 | — | — |
| 2000-09-19 | $15.56 | $15.77 | 119,800 | — | — |
| 2000-09-18 | $15.63 | $15.84 | 148,800 | — | — |
| 2000-09-15 | $16.00 | $16.22 | 143,900 | — | — |
| 2000-09-14 | $16.19 | $16.41 | 200,700 | — | — |
| 2000-09-13 | $16.94 | $17.17 | 118,100 | — | — |
| 2000-09-12 | $17.00 | $17.23 | 60,600 | — | — |
| 2000-09-11 | $17.19 | $17.42 | 135,700 | — | — |
| 2000-09-08 | $16.94 | $17.17 | 188,500 | — | — |
| 2000-09-07 | $16.38 | $16.60 | 129,500 | — | — |
| 2000-09-06 | $16.19 | $16.41 | 123,900 | — | — |
| 2000-09-05 | $16.06 | $16.28 | 77,200 | — | — |
| 2000-09-01 | $16.19 | $16.41 | 74,300 | — | — |
| 2000-08-31 | $15.56 | $15.77 | 238,200 | — | — |
| 2000-08-30 | $16.50 | $16.72 | 228,700 | — | — |
| 2000-08-29 | $16.69 | $16.91 | 222,300 | — | — |
| 2000-08-28 | $15.69 | $15.90 | 92,400 | — | — |
| 2000-08-25 | $15.50 | $15.71 | 205,900 | — | — |
| 2000-08-24 | $15.19 | $15.39 | 98,400 | — | — |
| 2000-08-23 | $15.00 | $15.20 | 208,100 | — | — |
| 2000-08-22 | $15.13 | $15.33 | 58,000 | — | — |
| 2000-08-21 | $14.94 | $15.14 | 146,100 | — | — |
| 2000-08-18 | $14.94 | $15.14 | 120,100 | — | — |
| 2000-08-17 | $14.88 | $15.08 | 54,000 | — | — |
| 2000-08-16 | $14.44 | $14.63 | 105,500 | — | — |
| 2000-08-15 | $14.25 | $14.44 | 114,600 | — | — |
| 2000-08-14 | $14.13 | $14.32 | 83,800 | — | — |
| 2000-08-11 | $14.06 | $14.25 | 112,800 | — | — |
| 2000-08-10 | $13.50 | $13.66 | 57,600 | — | — |
| 2000-08-09 | $13.88 | $14.04 | 114,700 | — | — |
| 2000-08-08 | $13.63 | $13.78 | 178,200 | — | — |
| 2000-08-07 | $14.06 | $14.23 | 160,100 | — | — |
| 2000-08-04 | $14.75 | $14.92 | 556,200 | — | — |
| 2000-08-03 | $13.81 | $13.97 | 360,800 | — | — |
| 2000-08-02 | $12.13 | $12.27 | 384,700 | — | — |
| 2000-08-01 | $11.56 | $11.70 | 172,000 | — | — |
| 2000-07-31 | $12.00 | $12.14 | 227,700 | — | — |
| 2000-07-28 | $11.00 | $11.13 | 205,400 | — | — |
| 2000-07-27 | $10.94 | $11.06 | 469,500 | — | — |
| 2000-07-26 | $11.50 | $11.63 | 159,100 | — | — |
| 2000-07-25 | $11.69 | $11.82 | 193,400 | — | — |
| 2000-07-24 | $11.31 | $11.44 | 155,000 | — | — |
| 2000-07-21 | $11.94 | $12.08 | 201,500 | — | — |
| 2000-07-20 | $12.38 | $12.52 | 347,400 | — | — |
| 2000-07-19 | $12.56 | $12.71 | 87,100 | — | — |
| 2000-07-18 | $13.00 | $13.15 | 231,100 | — | — |
| 2000-07-17 | $13.25 | $13.40 | 160,600 | — | — |
| 2000-07-14 | $13.19 | $13.34 | 193,500 | — | — |
| 2000-07-13 | $13.50 | $13.66 | 143,500 | — | — |
| 2000-07-12 | $13.75 | $13.91 | 214,400 | — | — |
| 2000-07-11 | $13.88 | $14.04 | 61,500 | — | — |
| 2000-07-10 | $14.38 | $14.54 | 51,300 | — | — |
| 2000-07-07 | $14.25 | $14.42 | 72,700 | — | — |
| 2000-07-06 | $13.75 | $13.91 | 93,100 | — | — |
| 2000-07-05 | $13.88 | $14.04 | 93,100 | — | — |
| 2000-07-03 | $14.50 | $14.67 | 33,800 | — | — |
| 2000-06-30 | $14.13 | $14.29 | 221,700 | — | — |
| 2000-06-29 | $14.44 | $14.61 | 101,200 | — | — |
| 2000-06-28 | $14.25 | $14.42 | 92,800 | — | — |
| 2000-06-27 | $14.06 | $14.23 | 76,500 | — | — |
| 2000-06-26 | $14.25 | $14.42 | 69,500 | — | — |
| 2000-06-23 | $14.44 | $14.61 | 280,900 | — | — |
| 2000-06-22 | $13.94 | $14.10 | 120,700 | — | — |
| 2000-06-21 | $14.31 | $14.48 | 105,700 | — | — |
| 2000-06-20 | $14.75 | $14.92 | 188,600 | — | — |
| 2000-06-19 | $15.25 | $15.43 | 333,200 | — | — |
| 2000-06-16 | $15.31 | $15.49 | 232,700 | — | — |
| 2000-06-15 | $15.19 | $15.36 | 177,900 | — | — |
| 2000-06-14 | $15.38 | $15.55 | 67,600 | — | — |
| 2000-06-13 | $15.50 | $15.68 | 51,700 | — | — |
| 2000-06-12 | $15.06 | $15.24 | 53,400 | — | — |
| 2000-06-09 | $15.88 | $16.06 | 178,000 | — | — |
| 2000-06-08 | $15.75 | $15.93 | 88,100 | — | — |
| 2000-06-07 | $15.63 | $15.81 | 133,600 | — | — |
| 2000-06-06 | $15.56 | $15.74 | 57,900 | — | — |
| 2000-06-05 | $15.00 | $15.17 | 44,900 | — | — |
| 2000-06-02 | $15.31 | $15.49 | 162,300 | — | — |
| 2000-06-01 | $15.88 | $16.06 | 213,000 | — | — |
| 2000-05-31 | $15.19 | $15.36 | 343,900 | — | — |
| 2000-05-30 | $14.69 | $14.86 | 193,700 | — | — |
| 2000-05-26 | $14.69 | $14.86 | 174,700 | — | — |
| 2000-05-25 | $14.75 | $14.92 | 97,700 | — | — |
| 2000-05-24 | $14.75 | $14.92 | 180,300 | — | — |
| 2000-05-23 | $14.31 | $14.48 | 92,400 | — | — |
| 2000-05-22 | $14.56 | $14.73 | 72,100 | — | — |
| 2000-05-19 | $14.63 | $14.80 | 87,000 | — | — |
| 2000-05-18 | $14.94 | $15.11 | 96,500 | — | — |
| 2000-05-17 | $14.69 | $14.86 | 67,300 | — | — |
| 2000-05-16 | $14.81 | $14.98 | 225,000 | — | — |
| 2000-05-15 | $14.81 | $14.98 | 110,400 | — | — |
| 2000-05-12 | $15.00 | $15.17 | 191,200 | — | — |
| 2000-05-11 | $15.06 | $15.24 | 105,700 | — | — |
| 2000-05-10 | $14.69 | $14.83 | 216,500 | — | — |
| 2000-05-09 | $14.69 | $14.83 | 163,600 | — | — |
| 2000-05-08 | $14.88 | $15.02 | 118,800 | — | — |
| 2000-05-05 | $15.25 | $15.40 | 65,800 | — | — |
| 2000-05-04 | $14.94 | $15.09 | 206,800 | — | — |
| 2000-05-03 | $14.81 | $14.96 | 231,400 | — | — |
| 2000-05-02 | $15.25 | $15.40 | 225,200 | — | — |
| 2000-05-01 | $16.50 | $16.66 | 94,400 | — | — |
| 2000-04-28 | $16.38 | $16.54 | 131,700 | — | — |
| 2000-04-27 | $15.88 | $16.03 | 203,500 | — | — |
| 2000-04-26 | $16.63 | $16.79 | 291,900 | — | — |
| 2000-04-25 | $16.50 | $16.66 | 96,900 | — | — |
| 2000-04-24 | $16.19 | $16.35 | 62,400 | — | — |
| 2000-04-20 | $16.25 | $16.41 | 224,400 | — | — |
| 2000-04-19 | $16.69 | $16.85 | 94,300 | — | — |
| 2000-04-18 | $17.06 | $17.23 | 167,500 | — | — |
| 2000-04-17 | $16.63 | $16.79 | 122,800 | — | — |
| 2000-04-14 | $16.38 | $16.54 | 171,700 | — | — |
| 2000-04-13 | $17.00 | $17.17 | 113,400 | — | — |
| 2000-04-12 | $16.81 | $16.98 | 220,700 | — | — |
| 2000-04-11 | $16.63 | $16.79 | 140,400 | — | — |
| 2000-04-10 | $16.31 | $16.47 | 221,500 | — | — |
| 2000-04-07 | $16.50 | $16.66 | 94,100 | — | — |
| 2000-04-06 | $16.38 | $16.54 | 121,800 | — | — |
| 2000-04-05 | $16.38 | $16.54 | 100,400 | — | — |
| 2000-04-04 | $16.63 | $16.79 | 202,500 | — | — |
| 2000-04-03 | $16.25 | $16.41 | 127,900 | — | — |
| 2000-03-31 | $17.00 | $17.17 | 600,500 | — | — |
| 2000-03-30 | $16.38 | $16.54 | 149,700 | — | — |
| 2000-03-29 | $16.06 | $16.22 | 726,300 | — | — |
| 2000-03-28 | $16.88 | $17.04 | 97,700 | — | — |
| 2000-03-27 | $16.75 | $16.92 | 191,000 | — | — |
| 2000-03-24 | $16.69 | $16.85 | 208,700 | — | — |
| 2000-03-23 | $17.19 | $17.36 | 171,000 | — | — |
| 2000-03-22 | $16.75 | $16.92 | 202,100 | — | — |
| 2000-03-21 | $16.44 | $16.60 | 120,200 | — | — |
| 2000-03-20 | $16.06 | $16.22 | 138,800 | — | — |
| 2000-03-17 | $16.00 | $16.16 | 155,300 | — | — |
| 2000-03-16 | $16.69 | $16.85 | 164,200 | — | — |
| 2000-03-15 | $16.06 | $16.22 | 143,200 | — | — |
| 2000-03-14 | $15.50 | $15.65 | 102,200 | — | — |
| 2000-03-13 | $15.38 | $15.53 | 676,100 | — | — |
| 2000-03-10 | $15.25 | $15.40 | 144,100 | — | — |
| 2000-03-09 | $15.88 | $16.03 | 122,500 | — | — |
| 2000-03-08 | $15.94 | $16.10 | 196,500 | — | — |
| 2000-03-07 | $15.81 | $15.97 | 287,000 | — | — |
| 2000-03-06 | $16.00 | $16.16 | 188,200 | — | — |
| 2000-03-03 | $16.31 | $16.47 | 134,300 | — | — |
| 2000-03-02 | $16.44 | $16.60 | 174,400 | — | — |
| 2000-03-01 | $17.19 | $17.36 | 503,000 | — | — |
| 2000-02-29 | $17.88 | $18.05 | 150,300 | — | — |
| 2000-02-28 | $16.69 | $16.85 | 86,200 | — | — |
| 2000-02-25 | $16.38 | $16.54 | 62,900 | — | — |
| 2000-02-24 | $16.81 | $16.98 | 134,700 | — | — |
| 2000-02-23 | $16.94 | $17.11 | 106,400 | — | — |
| 2000-02-22 | $17.00 | $17.17 | 109,500 | — | — |
| 2000-02-18 | $16.94 | $17.11 | 220,100 | — | — |
| 2000-02-17 | $17.63 | $17.80 | 59,400 | — | — |
| 2000-02-16 | $17.88 | $18.05 | 153,300 | — | — |
| 2000-02-15 | $18.75 | $18.94 | 92,500 | — | — |
| 2000-02-14 | $18.13 | $18.30 | 109,700 | — | — |
| 2000-02-11 | $18.38 | $18.56 | 67,900 | — | — |
| 2000-02-10 | $18.13 | $18.28 | 111,500 | — | — |
| 2000-02-09 | $18.88 | $19.04 | 147,200 | — | — |
| 2000-02-08 | $18.69 | $18.85 | 84,800 | — | — |
| 2000-02-07 | $19.00 | $19.16 | 296,200 | — | — |
| 2000-02-04 | $19.69 | $19.86 | 155,200 | — | — |
| 2000-02-03 | $19.06 | $19.22 | 122,600 | — | — |
| 2000-02-02 | $19.56 | $19.73 | 221,700 | — | — |
| 2000-02-01 | $20.13 | $20.30 | 270,400 | — | — |
| 2000-01-31 | $19.50 | $19.67 | 392,400 | — | — |
| 2000-01-28 | $20.25 | $20.42 | 117,000 | — | — |
| 2000-01-27 | $20.06 | $20.23 | 96,500 | — | — |
| 2000-01-26 | $19.88 | $20.04 | 81,700 | — | — |
| 2000-01-25 | $19.63 | $19.79 | 85,000 | — | — |
| 2000-01-24 | $20.56 | $20.74 | 107,800 | — | — |
| 2000-01-21 | $21.31 | $21.49 | 94,400 | — | — |
| 2000-01-20 | $22.00 | $22.19 | 125,800 | — | — |
| 2000-01-19 | $22.00 | $22.19 | 127,000 | — | — |
| 2000-01-18 | $21.75 | $21.94 | 142,100 | — | — |
| 2000-01-14 | $21.81 | $22.00 | 91,400 | — | — |
| 2000-01-13 | $21.94 | $22.12 | 366,900 | — | — |
| 2000-01-12 | $20.88 | $21.05 | 130,500 | — | — |
| 2000-01-11 | $21.06 | $21.24 | 62,900 | — | — |
| 2000-01-10 | $21.69 | $21.87 | 80,100 | — | — |
| 2000-01-07 | $21.31 | $21.49 | 245,900 | — | — |
| 2000-01-06 | $21.31 | $21.49 | 84,800 | — | — |
| 2000-01-05 | $21.50 | $21.68 | 183,800 | — | — |
| 2000-01-04 | $20.56 | $20.74 | 40,300 | — | — |
| 2000-01-03 | $21.38 | $21.56 | 190,300 | — | — |