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
- 1986-07-24 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 | $20.69 | $36.24 | 84,400 | — | — |
| 2000-12-28 | $21.25 | $37.23 | 124,900 | — | — |
| 2000-12-27 | $20.75 | $36.35 | 69,600 | — | — |
| 2000-12-26 | $20.75 | $36.35 | 69,800 | — | — |
| 2000-12-22 | $20.63 | $36.13 | 120,100 | — | — |
| 2000-12-21 | $20.63 | $36.13 | 97,900 | — | — |
| 2000-12-20 | $21.00 | $36.79 | 65,300 | — | — |
| 2000-12-19 | $21.00 | $36.79 | 66,200 | — | — |
| 2000-12-18 | $21.38 | $37.44 | 80,100 | — | — |
| 2000-12-15 | $20.69 | $36.24 | 79,400 | — | — |
| 2000-12-14 | $20.50 | $35.91 | 25,900 | — | — |
| 2000-12-13 | $20.38 | $35.69 | 78,600 | — | — |
| 2000-12-12 | $20.56 | $36.02 | 37,800 | — | — |
| 2000-12-11 | $20.50 | $35.91 | 41,100 | — | — |
| 2000-12-08 | $20.56 | $36.02 | 174,700 | — | — |
| 2000-12-07 | $20.63 | $36.13 | 89,300 | — | — |
| 2000-12-06 | $20.44 | $35.80 | 28,300 | — | — |
| 2000-12-05 | $20.38 | $35.69 | 122,600 | — | — |
| 2000-12-04 | $19.81 | $34.71 | 51,400 | — | — |
| 2000-12-01 | $19.69 | $34.49 | 31,000 | — | — |
| 2000-11-30 | $19.63 | $34.38 | 57,100 | — | — |
| 2000-11-29 | $19.50 | $34.16 | 46,800 | — | — |
| 2000-11-28 | $19.50 | $34.16 | 41,700 | — | — |
| 2000-11-27 | $19.50 | $34.16 | 36,500 | — | — |
| 2000-11-24 | $19.25 | $33.72 | 21,200 | — | — |
| 2000-11-22 | $19.19 | $33.61 | 208,000 | — | — |
| 2000-11-21 | $19.19 | $33.61 | 22,700 | — | — |
| 2000-11-20 | $19.19 | $33.61 | 27,600 | — | — |
| 2000-11-17 | $19.13 | $33.50 | 44,300 | — | — |
| 2000-11-16 | $19.06 | $33.39 | 32,500 | — | — |
| 2000-11-15 | $19.13 | $33.50 | 19,000 | — | — |
| 2000-11-14 | $19.13 | $33.50 | 24,700 | — | — |
| 2000-11-13 | $19.06 | $33.39 | 33,000 | — | — |
| 2000-11-10 | $19.19 | $33.61 | 36,700 | — | — |
| 2000-11-09 | $19.19 | $33.61 | 86,600 | — | — |
| 2000-11-08 | $19.06 | $33.39 | 55,800 | — | — |
| 2000-11-07 | $19.13 | $33.50 | 19,000 | — | — |
| 2000-11-06 | $19.06 | $33.39 | 63,100 | — | — |
| 2000-11-03 | $19.00 | $33.28 | 147,900 | — | — |
| 2000-11-02 | $18.88 | $33.07 | 71,400 | — | — |
| 2000-11-01 | $18.94 | $33.17 | 99,500 | — | — |
| 2000-10-31 | $19.13 | $33.50 | 107,600 | — | — |
| 2000-10-30 | $18.88 | $33.07 | 85,000 | — | — |
| 2000-10-27 | $19.06 | $33.39 | 72,300 | — | — |
| 2000-10-26 | $18.63 | $32.63 | 63,400 | — | — |
| 2000-10-25 | $18.38 | $32.19 | 106,000 | — | — |
| 2000-10-24 | $18.75 | $32.85 | 95,700 | — | — |
| 2000-10-23 | $19.25 | $33.72 | 105,600 | — | — |
| 2000-10-20 | $19.56 | $34.27 | 26,900 | — | — |
| 2000-10-19 | $19.63 | $34.38 | 150,200 | — | — |
| 2000-10-18 | $19.69 | $34.49 | 59,200 | — | — |
| 2000-10-17 | $19.50 | $34.16 | 51,200 | — | — |
| 2000-10-16 | $19.38 | $33.94 | 40,600 | — | — |
| 2000-10-13 | $19.44 | $34.05 | 56,300 | — | — |
| 2000-10-12 | $19.00 | $33.28 | 47,600 | — | — |
| 2000-10-11 | $19.44 | $34.05 | 53,200 | — | — |
| 2000-10-10 | $19.75 | $34.60 | 134,900 | — | — |
| 2000-10-09 | $19.69 | $34.49 | 54,100 | — | — |
| 2000-10-06 | $19.75 | $34.60 | 164,800 | — | — |
| 2000-10-05 | $19.50 | $34.16 | 108,000 | — | — |
| 2000-10-04 | $19.31 | $33.83 | 201,200 | — | — |
| 2000-10-03 | $19.94 | $34.21 | 96,200 | — | — |
| 2000-10-02 | $20.44 | $35.07 | 148,500 | — | — |
| 2000-09-29 | $20.25 | $34.74 | 188,700 | — | — |
| 2000-09-28 | $20.81 | $35.71 | 111,200 | — | — |
| 2000-09-27 | $20.31 | $34.85 | 53,500 | — | — |
| 2000-09-26 | $20.19 | $34.64 | 80,400 | — | — |
| 2000-09-25 | $20.19 | $34.64 | 69,800 | — | — |
| 2000-09-22 | $20.38 | $34.96 | 73,200 | — | — |
| 2000-09-21 | $20.13 | $34.53 | 56,400 | — | — |
| 2000-09-20 | $20.25 | $34.74 | 105,300 | — | — |
| 2000-09-19 | $20.06 | $34.42 | 92,900 | — | — |
| 2000-09-18 | $20.38 | $34.96 | 58,700 | — | — |
| 2000-09-15 | $20.63 | $35.39 | 35,500 | — | — |
| 2000-09-14 | $20.94 | $35.92 | 23,600 | — | — |
| 2000-09-13 | $21.00 | $36.03 | 39,100 | — | — |
| 2000-09-12 | $21.00 | $36.03 | 57,300 | — | — |
| 2000-09-11 | $21.31 | $36.57 | 44,000 | — | — |
| 2000-09-08 | $21.00 | $36.03 | 42,900 | — | — |
| 2000-09-07 | $21.13 | $36.25 | 57,000 | — | — |
| 2000-09-06 | $20.19 | $34.64 | 34,900 | — | — |
| 2000-09-05 | $20.19 | $34.64 | 73,700 | — | — |
| 2000-09-01 | $20.38 | $34.96 | 37,800 | — | — |
| 2000-08-31 | $20.50 | $35.17 | 107,500 | — | — |
| 2000-08-30 | $20.81 | $35.71 | 134,000 | — | — |
| 2000-08-29 | $20.75 | $35.60 | 155,500 | — | — |
| 2000-08-28 | $21.38 | $36.67 | 54,900 | — | — |
| 2000-08-25 | $21.13 | $36.25 | 42,300 | — | — |
| 2000-08-24 | $21.25 | $36.46 | 82,500 | — | — |
| 2000-08-23 | $21.13 | $36.25 | 97,600 | — | — |
| 2000-08-22 | $21.06 | $36.14 | 45,800 | — | — |
| 2000-08-21 | $21.50 | $36.89 | 51,000 | — | — |
| 2000-08-18 | $21.50 | $36.89 | 108,500 | — | — |
| 2000-08-17 | $21.63 | $37.10 | 66,900 | — | — |
| 2000-08-16 | $21.50 | $36.89 | 45,700 | — | — |
| 2000-08-15 | $21.63 | $37.10 | 153,000 | — | — |
| 2000-08-14 | $21.44 | $36.78 | 51,300 | — | — |
| 2000-08-11 | $21.41 | $36.73 | 113,300 | — | — |
| 2000-08-10 | $21.38 | $36.67 | 94,200 | — | — |
| 2000-08-09 | $21.31 | $36.57 | 70,900 | — | — |
| 2000-08-08 | $21.38 | $36.67 | 130,100 | — | — |
| 2000-08-07 | $20.81 | $35.71 | 268,800 | — | — |
| 2000-08-04 | $20.63 | $35.39 | 173,000 | — | — |
| 2000-08-03 | $20.94 | $35.92 | 195,400 | — | — |
| 2000-08-02 | $21.25 | $36.46 | 189,500 | — | — |
| 2000-08-01 | $21.66 | $37.16 | 116,400 | — | — |
| 2000-07-31 | $21.94 | $37.64 | 109,600 | — | — |
| 2000-07-28 | $21.25 | $36.46 | 159,000 | — | — |
| 2000-07-27 | $21.06 | $36.14 | 186,800 | — | — |
| 2000-07-26 | $21.00 | $36.03 | 197,300 | — | — |
| 2000-07-25 | $20.50 | $35.17 | 252,300 | — | — |
| 2000-07-24 | $19.81 | $33.99 | 49,400 | — | — |
| 2000-07-21 | $19.69 | $33.78 | 79,000 | — | — |
| 2000-07-20 | $20.13 | $34.53 | 55,900 | — | — |
| 2000-07-19 | $19.63 | $33.67 | 32,400 | — | — |
| 2000-07-18 | $19.50 | $33.46 | 49,600 | — | — |
| 2000-07-17 | $19.69 | $33.78 | 43,800 | — | — |
| 2000-07-14 | $19.63 | $33.67 | 34,800 | — | — |
| 2000-07-13 | $19.81 | $33.99 | 28,500 | — | — |
| 2000-07-12 | $19.63 | $33.67 | 62,200 | — | — |
| 2000-07-11 | $19.75 | $33.89 | 181,700 | — | — |
| 2000-07-10 | $20.00 | $34.32 | 125,200 | — | — |
| 2000-07-07 | $19.50 | $33.46 | 114,900 | — | — |
| 2000-07-06 | $19.69 | $33.78 | 186,000 | — | — |
| 2000-07-05 | $19.50 | $33.46 | 137,900 | — | — |
| 2000-07-03 | $19.63 | $32.99 | 86,700 | — | — |
| 2000-06-30 | $19.14 | $32.17 | 97,300 | — | — |
| 2000-06-29 | $19.13 | $32.15 | 56,400 | — | — |
| 2000-06-28 | $19.13 | $32.15 | 90,400 | — | — |
| 2000-06-27 | $19.25 | $32.36 | 132,000 | — | — |
| 2000-06-26 | $19.00 | $31.94 | 58,300 | — | — |
| 2000-06-23 | $18.94 | $31.83 | 191,900 | — | — |
| 2000-06-22 | $18.75 | $31.52 | 57,100 | — | — |
| 2000-06-21 | $19.06 | $32.04 | 53,600 | — | — |
| 2000-06-20 | $19.06 | $32.04 | 38,500 | — | — |
| 2000-06-19 | $18.75 | $31.52 | 56,800 | — | — |
| 2000-06-16 | $18.75 | $31.52 | 201,700 | — | — |
| 2000-06-15 | $18.94 | $31.83 | 142,700 | — | — |
| 2000-06-14 | $18.75 | $31.52 | 146,100 | — | — |
| 2000-06-13 | $18.50 | $31.09 | 251,900 | — | — |
| 2000-06-12 | $18.31 | $30.78 | 167,100 | — | — |
| 2000-06-09 | $18.19 | $30.57 | 85,700 | — | — |
| 2000-06-08 | $18.19 | $30.57 | 56,700 | — | — |
| 2000-06-07 | $18.13 | $30.46 | 129,600 | — | — |
| 2000-06-06 | $18.13 | $30.46 | 54,300 | — | — |
| 2000-06-05 | $18.13 | $30.46 | 132,800 | — | — |
| 2000-06-02 | $17.81 | $29.94 | 89,200 | — | — |
| 2000-06-01 | $17.75 | $29.83 | 45,900 | — | — |
| 2000-05-31 | $17.69 | $29.73 | 102,700 | — | — |
| 2000-05-30 | $17.75 | $29.83 | 57,900 | — | — |
| 2000-05-26 | $17.56 | $29.52 | 53,000 | — | — |
| 2000-05-25 | $17.50 | $29.41 | 149,300 | — | — |
| 2000-05-24 | $17.81 | $29.94 | 81,300 | — | — |
| 2000-05-23 | $17.81 | $29.94 | 115,700 | — | — |
| 2000-05-22 | $17.75 | $29.83 | 35,700 | — | — |
| 2000-05-19 | $18.19 | $30.57 | 65,800 | — | — |
| 2000-05-18 | $18.31 | $30.78 | 75,500 | — | — |
| 2000-05-17 | $18.19 | $30.57 | 214,300 | — | — |
| 2000-05-16 | $18.25 | $30.67 | 147,200 | — | — |
| 2000-05-15 | $18.13 | $30.46 | 110,900 | — | — |
| 2000-05-12 | $18.00 | $30.25 | 246,500 | — | — |
| 2000-05-11 | $18.00 | $30.25 | 30,500 | — | — |
| 2000-05-10 | $17.56 | $29.52 | 69,200 | — | — |
| 2000-05-09 | $17.81 | $29.94 | 202,600 | — | — |
| 2000-05-08 | $17.75 | $29.83 | 83,900 | — | — |
| 2000-05-05 | $17.81 | $29.94 | 51,700 | — | — |
| 2000-05-04 | $17.63 | $29.62 | 60,900 | — | — |
| 2000-05-03 | $17.75 | $29.83 | 103,600 | — | — |
| 2000-05-02 | $18.06 | $30.36 | 207,000 | — | — |
| 2000-05-01 | $17.69 | $29.73 | 111,200 | — | — |
| 2000-04-28 | $17.38 | $29.20 | 76,300 | — | — |
| 2000-04-27 | $17.06 | $28.68 | 91,100 | — | — |
| 2000-04-26 | $17.31 | $29.10 | 118,400 | — | — |
| 2000-04-25 | $16.56 | $27.84 | 99,900 | — | — |
| 2000-04-24 | $16.69 | $28.05 | 59,000 | — | — |
| 2000-04-20 | $16.81 | $28.26 | 152,000 | — | — |
| 2000-04-19 | $16.69 | $28.05 | 112,600 | — | — |
| 2000-04-18 | $16.88 | $28.36 | 98,700 | — | — |
| 2000-04-17 | $16.94 | $28.47 | 107,100 | — | — |
| 2000-04-14 | $17.69 | $29.73 | 81,500 | — | — |
| 2000-04-13 | $17.94 | $30.15 | 94,100 | — | — |
| 2000-04-12 | $17.75 | $29.83 | 97,200 | — | — |
| 2000-04-11 | $17.25 | $28.99 | 107,600 | — | — |
| 2000-04-10 | $17.13 | $28.78 | 66,500 | — | — |
| 2000-04-07 | $16.94 | $28.47 | 61,300 | — | — |
| 2000-04-06 | $17.00 | $28.57 | 115,200 | — | — |
| 2000-04-05 | $17.06 | $28.68 | 87,600 | — | — |
| 2000-04-04 | $17.00 | $28.57 | 137,400 | — | — |
| 2000-04-03 | $16.81 | $28.26 | 79,200 | — | — |
| 2000-03-31 | $17.13 | $28.11 | 175,700 | — | — |
| 2000-03-30 | $16.69 | $27.39 | 29,200 | — | — |
| 2000-03-29 | $16.63 | $27.29 | 39,400 | — | — |
| 2000-03-28 | $16.38 | $26.88 | 71,200 | — | — |
| 2000-03-27 | $16.50 | $27.09 | 51,500 | — | — |
| 2000-03-24 | $16.50 | $27.09 | 99,500 | — | — |
| 2000-03-23 | $16.56 | $27.19 | 59,700 | — | — |
| 2000-03-22 | $16.81 | $27.60 | 89,200 | — | — |
| 2000-03-21 | $16.50 | $27.09 | 53,300 | — | — |
| 2000-03-20 | $16.19 | $26.57 | 32,800 | — | — |
| 2000-03-17 | $16.13 | $26.47 | 52,000 | — | — |
| 2000-03-16 | $16.19 | $26.57 | 117,900 | — | — |
| 2000-03-15 | $15.94 | $26.16 | 169,700 | — | — |
| 2000-03-14 | $15.63 | $25.65 | 77,800 | — | — |
| 2000-03-13 | $15.75 | $25.85 | 71,000 | — | — |
| 2000-03-10 | $15.88 | $26.06 | 351,600 | — | — |
| 2000-03-09 | $15.63 | $25.65 | 34,200 | — | — |
| 2000-03-08 | $15.50 | $25.44 | 80,500 | — | — |
| 2000-03-07 | $15.38 | $25.24 | 64,000 | — | — |
| 2000-03-06 | $15.75 | $25.85 | 80,300 | — | — |
| 2000-03-03 | $15.75 | $25.85 | 41,400 | — | — |
| 2000-03-02 | $15.81 | $25.96 | 46,000 | — | — |
| 2000-03-01 | $15.81 | $25.96 | 39,100 | — | — |
| 2000-02-29 | $16.00 | $26.26 | 108,900 | — | — |
| 2000-02-28 | $15.88 | $26.06 | 52,500 | — | — |
| 2000-02-25 | $15.81 | $25.96 | 55,800 | — | — |
| 2000-02-24 | $15.94 | $26.16 | 48,500 | — | — |
| 2000-02-23 | $15.81 | $25.96 | 116,100 | — | — |
| 2000-02-22 | $15.81 | $25.96 | 177,200 | — | — |
| 2000-02-18 | $15.75 | $25.85 | 55,400 | — | — |
| 2000-02-17 | $15.81 | $25.96 | 292,000 | — | — |
| 2000-02-16 | $15.63 | $25.65 | 82,500 | — | — |
| 2000-02-15 | $15.56 | $25.55 | 143,400 | — | — |
| 2000-02-14 | $15.44 | $25.34 | 422,700 | — | — |
| 2000-02-11 | $15.69 | $25.75 | 329,200 | — | — |
| 2000-02-10 | $16.31 | $26.78 | 138,600 | — | — |
| 2000-02-09 | $16.31 | $26.78 | 106,400 | — | — |
| 2000-02-08 | $16.63 | $27.29 | 190,800 | — | — |
| 2000-02-07 | $16.63 | $27.29 | 119,700 | — | — |
| 2000-02-04 | $16.50 | $27.09 | 66,600 | — | — |
| 2000-02-03 | $16.69 | $27.39 | 38,400 | — | — |
| 2000-02-02 | $16.38 | $26.88 | 49,900 | — | — |
| 2000-02-01 | $16.38 | $26.88 | 49,500 | — | — |
| 2000-01-31 | $16.38 | $26.88 | 52,000 | — | — |
| 2000-01-28 | $16.50 | $27.09 | 43,900 | — | — |
| 2000-01-27 | $17.06 | $28.01 | 172,800 | — | — |
| 2000-01-26 | $16.69 | $27.39 | 19,800 | — | — |
| 2000-01-25 | $16.50 | $27.09 | 52,300 | — | — |
| 2000-01-24 | $16.63 | $27.29 | 63,700 | — | — |
| 2000-01-21 | $16.44 | $26.98 | 40,100 | — | — |
| 2000-01-20 | $16.56 | $27.19 | 64,900 | — | — |
| 2000-01-19 | $16.44 | $26.98 | 57,100 | — | — |
| 2000-01-18 | $16.50 | $27.09 | 68,600 | — | — |
| 2000-01-14 | $16.19 | $26.57 | 166,300 | — | — |
| 2000-01-13 | $16.38 | $26.88 | 151,800 | — | — |
| 2000-01-12 | $16.44 | $26.98 | 58,000 | — | — |
| 2000-01-11 | $16.50 | $27.09 | 133,100 | — | — |
| 2000-01-10 | $16.63 | $27.29 | 131,300 | — | — |
| 2000-01-07 | $16.38 | $26.88 | 44,800 | — | — |
| 2000-01-06 | $15.94 | $26.16 | 43,500 | — | — |
| 2000-01-05 | $15.63 | $25.65 | 55,100 | — | — |
| 2000-01-04 | $15.75 | $25.85 | 67,300 | — | — |
| 2000-01-03 | $16.00 | $26.26 | 57,200 | — | — |