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
- 1986-11-24 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 | $19.00 | $19.99 | 330,800 | — | — |
| 2000-12-28 | $18.88 | $19.86 | 505,000 | — | — |
| 2000-12-27 | $18.94 | $19.92 | 520,100 | — | — |
| 2000-12-26 | $18.63 | $19.59 | 288,700 | — | — |
| 2000-12-22 | $18.81 | $19.79 | 508,000 | — | — |
| 2000-12-21 | $18.63 | $19.59 | 399,900 | — | — |
| 2000-12-20 | $18.75 | $19.73 | 716,400 | — | — |
| 2000-12-19 | $18.44 | $19.40 | 558,700 | — | — |
| 2000-12-18 | $18.13 | $19.07 | 364,700 | — | — |
| 2000-12-15 | $17.69 | $18.61 | 973,900 | — | — |
| 2000-12-14 | $17.81 | $18.74 | 408,700 | — | — |
| 2000-12-13 | $18.56 | $19.53 | 348,800 | — | — |
| 2000-12-12 | $18.25 | $19.20 | 675,600 | — | — |
| 2000-12-11 | $18.44 | $19.40 | 1,177,600 | — | — |
| 2000-12-08 | $19.94 | $20.98 | 1,959,300 | — | — |
| 2000-12-07 | $22.94 | $24.13 | 1,375,900 | — | — |
| 2000-12-06 | $22.38 | $23.54 | 368,200 | — | — |
| 2000-12-05 | $22.19 | $23.34 | 1,939,000 | — | — |
| 2000-12-04 | $21.25 | $22.36 | 605,700 | — | — |
| 2000-12-01 | $21.38 | $22.49 | 682,900 | — | — |
| 2000-11-30 | $21.94 | $23.08 | 705,900 | — | — |
| 2000-11-29 | $22.00 | $23.15 | 671,600 | — | — |
| 2000-11-28 | $21.63 | $22.71 | 769,100 | — | — |
| 2000-11-27 | $20.88 | $21.92 | 403,600 | — | — |
| 2000-11-24 | $20.75 | $21.79 | 180,500 | — | — |
| 2000-11-22 | $20.75 | $21.79 | 838,000 | — | — |
| 2000-11-21 | $21.94 | $23.04 | 2,077,400 | — | — |
| 2000-11-20 | $19.50 | $20.48 | 1,149,400 | — | — |
| 2000-11-17 | $19.38 | $20.35 | 418,500 | — | — |
| 2000-11-16 | $19.56 | $20.54 | 275,300 | — | — |
| 2000-11-15 | $19.50 | $20.48 | 451,200 | — | — |
| 2000-11-14 | $19.81 | $20.81 | 549,400 | — | — |
| 2000-11-13 | $19.75 | $20.74 | 834,400 | — | — |
| 2000-11-10 | $19.94 | $20.94 | 894,500 | — | — |
| 2000-11-09 | $19.25 | $20.21 | 479,400 | — | — |
| 2000-11-08 | $18.44 | $19.36 | 534,400 | — | — |
| 2000-11-07 | $18.44 | $19.36 | 688,400 | — | — |
| 2000-11-06 | $19.31 | $20.28 | 284,000 | — | — |
| 2000-11-03 | $19.13 | $20.08 | 338,800 | — | — |
| 2000-11-02 | $18.81 | $19.76 | 1,935,000 | — | — |
| 2000-11-01 | $18.88 | $19.82 | 890,100 | — | — |
| 2000-10-31 | $18.38 | $19.30 | 353,100 | — | — |
| 2000-10-30 | $18.25 | $19.16 | 460,200 | — | — |
| 2000-10-27 | $18.06 | $18.97 | 767,800 | — | — |
| 2000-10-26 | $17.44 | $18.31 | 570,100 | — | — |
| 2000-10-25 | $17.19 | $18.05 | 387,300 | — | — |
| 2000-10-24 | $17.19 | $18.05 | 457,800 | — | — |
| 2000-10-23 | $16.81 | $17.66 | 316,300 | — | — |
| 2000-10-20 | $16.88 | $17.72 | 330,900 | — | — |
| 2000-10-19 | $17.31 | $18.18 | 481,800 | — | — |
| 2000-10-18 | $17.06 | $17.92 | 548,800 | — | — |
| 2000-10-17 | $17.44 | $18.31 | 7,046,700 | — | — |
| 2000-10-16 | $15.25 | $16.01 | 486,100 | — | — |
| 2000-10-13 | $15.25 | $16.01 | 699,700 | — | — |
| 2000-10-12 | $15.50 | $16.28 | 870,100 | — | — |
| 2000-10-11 | $15.94 | $16.74 | 533,900 | — | — |
| 2000-10-10 | $16.06 | $16.87 | 583,700 | — | — |
| 2000-10-09 | $16.13 | $16.93 | 387,600 | — | — |
| 2000-10-06 | $16.06 | $16.87 | 636,400 | — | — |
| 2000-10-05 | $16.13 | $16.93 | 733,000 | — | — |
| 2000-10-04 | $16.00 | $16.80 | 335,800 | — | — |
| 2000-10-03 | $16.31 | $17.13 | 474,400 | — | — |
| 2000-10-02 | $16.44 | $17.26 | 604,400 | — | — |
| 2000-09-29 | $15.94 | $16.74 | 395,700 | — | — |
| 2000-09-28 | $16.31 | $17.13 | 254,500 | — | — |
| 2000-09-27 | $16.31 | $17.13 | 323,300 | — | — |
| 2000-09-26 | $16.25 | $17.06 | 506,100 | — | — |
| 2000-09-25 | $15.94 | $16.74 | 665,600 | — | — |
| 2000-09-22 | $16.25 | $17.06 | 526,300 | — | — |
| 2000-09-21 | $16.13 | $16.93 | 635,300 | — | — |
| 2000-09-20 | $16.00 | $16.80 | 2,222,400 | — | — |
| 2000-09-19 | $16.75 | $17.59 | 427,300 | — | — |
| 2000-09-18 | $16.75 | $17.59 | 634,000 | — | — |
| 2000-09-15 | $16.88 | $17.72 | 980,100 | — | — |
| 2000-09-14 | $16.94 | $17.74 | 994,100 | — | — |
| 2000-09-13 | $17.81 | $18.66 | 464,900 | — | — |
| 2000-09-12 | $18.31 | $19.18 | 357,200 | — | — |
| 2000-09-11 | $17.94 | $18.79 | 411,300 | — | — |
| 2000-09-08 | $18.13 | $18.99 | 937,200 | — | — |
| 2000-09-07 | $18.38 | $19.25 | 446,200 | — | — |
| 2000-09-06 | $19.00 | $19.91 | 1,029,800 | — | — |
| 2000-09-05 | $18.94 | $19.84 | 604,000 | — | — |
| 2000-09-01 | $18.88 | $19.77 | 495,200 | — | — |
| 2000-08-31 | $18.64 | $19.53 | 881,400 | — | — |
| 2000-08-30 | $18.94 | $19.84 | 561,100 | — | — |
| 2000-08-29 | $19.19 | $20.10 | 510,400 | — | — |
| 2000-08-28 | $20.06 | $21.02 | 1,561,800 | — | — |
| 2000-08-25 | $19.06 | $19.97 | 558,200 | — | — |
| 2000-08-24 | $19.88 | $20.82 | 310,200 | — | — |
| 2000-08-23 | $20.06 | $21.02 | 380,200 | — | — |
| 2000-08-22 | $20.06 | $21.02 | 495,900 | — | — |
| 2000-08-21 | $20.00 | $20.95 | 938,400 | — | — |
| 2000-08-18 | $20.00 | $20.95 | 776,900 | — | — |
| 2000-08-17 | $20.00 | $20.95 | 745,900 | — | — |
| 2000-08-16 | $20.25 | $21.21 | 718,700 | — | — |
| 2000-08-15 | $20.63 | $21.61 | 476,100 | — | — |
| 2000-08-14 | $20.88 | $21.87 | 298,600 | — | — |
| 2000-08-11 | $20.50 | $21.48 | 431,000 | — | — |
| 2000-08-10 | $20.13 | $21.08 | 379,700 | — | — |
| 2000-08-09 | $20.38 | $21.35 | 460,200 | — | — |
| 2000-08-08 | $20.63 | $21.61 | 769,600 | — | — |
| 2000-08-07 | $19.94 | $20.89 | 407,300 | — | — |
| 2000-08-04 | $20.06 | $21.02 | 814,900 | — | — |
| 2000-08-03 | $19.38 | $20.30 | 411,200 | — | — |
| 2000-08-02 | $19.81 | $20.76 | 304,700 | — | — |
| 2000-08-01 | $19.69 | $20.63 | 456,400 | — | — |
| 2000-07-31 | $19.38 | $20.30 | 699,900 | — | — |
| 2000-07-28 | $18.88 | $19.77 | 476,800 | — | — |
| 2000-07-27 | $18.63 | $19.51 | 430,300 | — | — |
| 2000-07-26 | $18.69 | $19.58 | 649,600 | — | — |
| 2000-07-25 | $19.13 | $20.04 | 536,100 | — | — |
| 2000-07-24 | $18.75 | $19.64 | 1,011,500 | — | — |
| 2000-07-21 | $18.50 | $19.38 | 766,300 | — | — |
| 2000-07-20 | $18.69 | $19.58 | 1,002,000 | — | — |
| 2000-07-19 | $18.88 | $19.77 | 1,541,000 | — | — |
| 2000-07-18 | $18.44 | $19.32 | 1,125,400 | — | — |
| 2000-07-17 | $17.47 | $18.30 | 573,600 | — | — |
| 2000-07-14 | $18.00 | $18.86 | 517,300 | — | — |
| 2000-07-13 | $18.25 | $19.12 | 986,700 | — | — |
| 2000-07-12 | $17.56 | $18.40 | 548,500 | — | — |
| 2000-07-11 | $17.56 | $18.40 | 721,800 | — | — |
| 2000-07-10 | $17.31 | $18.14 | 850,300 | — | — |
| 2000-07-07 | $17.56 | $18.40 | 727,500 | — | — |
| 2000-07-06 | $17.69 | $18.53 | 655,400 | — | — |
| 2000-07-05 | $17.38 | $18.20 | 762,200 | — | — |
| 2000-07-03 | $16.88 | $17.68 | 504,000 | — | — |
| 2000-06-30 | $16.31 | $17.09 | 1,099,400 | — | — |
| 2000-06-29 | $16.75 | $17.55 | 591,400 | — | — |
| 2000-06-28 | $16.83 | $17.63 | 576,900 | — | — |
| 2000-06-27 | $16.94 | $17.74 | 724,000 | — | — |
| 2000-06-26 | $16.75 | $17.55 | 629,300 | — | — |
| 2000-06-23 | $16.38 | $17.16 | 348,500 | — | — |
| 2000-06-22 | $16.63 | $17.42 | 373,900 | — | — |
| 2000-06-21 | $16.75 | $17.55 | 416,800 | — | — |
| 2000-06-20 | $17.00 | $17.81 | 1,005,600 | — | — |
| 2000-06-19 | $17.38 | $18.20 | 1,104,000 | — | — |
| 2000-06-16 | $17.31 | $18.14 | 1,077,200 | — | — |
| 2000-06-15 | $17.31 | $18.10 | 550,400 | — | — |
| 2000-06-14 | $17.44 | $18.23 | 673,700 | — | — |
| 2000-06-13 | $17.38 | $18.16 | 430,400 | — | — |
| 2000-06-12 | $17.25 | $18.03 | 690,700 | — | — |
| 2000-06-09 | $17.44 | $18.23 | 562,300 | — | — |
| 2000-06-08 | $18.13 | $18.94 | 679,100 | — | — |
| 2000-06-07 | $18.38 | $19.21 | 696,400 | — | — |
| 2000-06-06 | $18.44 | $19.27 | 1,235,200 | — | — |
| 2000-06-05 | $18.00 | $18.81 | 1,111,200 | — | — |
| 2000-06-02 | $18.19 | $19.01 | 2,007,500 | — | — |
| 2000-06-01 | $17.88 | $18.68 | 1,432,000 | — | — |
| 2000-05-31 | $17.13 | $17.90 | 1,656,700 | — | — |
| 2000-05-30 | $16.94 | $17.70 | 1,107,800 | — | — |
| 2000-05-26 | $17.00 | $17.77 | 1,644,800 | — | — |
| 2000-05-25 | $16.56 | $17.31 | 2,505,900 | — | — |
| 2000-05-24 | $16.50 | $17.25 | 4,730,700 | — | — |
| 2000-05-23 | $15.31 | $16.00 | 2,692,900 | — | — |
| 2000-05-22 | $15.00 | $15.68 | 2,378,400 | — | — |
| 2000-05-19 | $14.63 | $15.29 | 3,847,300 | — | — |
| 2000-05-18 | $15.13 | $15.81 | 3,735,900 | — | — |
| 2000-05-17 | $16.00 | $16.72 | 7,185,300 | — | — |
| 2000-05-16 | $16.00 | $16.72 | 20,324,200 | — | — |
| 2000-05-15 | $21.38 | $22.34 | 1,303,200 | — | — |
| 2000-05-12 | $21.50 | $22.47 | 629,200 | — | — |
| 2000-05-11 | $21.63 | $22.60 | 1,297,300 | — | — |
| 2000-05-10 | $21.13 | $22.08 | 680,600 | — | — |
| 2000-05-09 | $21.06 | $22.02 | 614,700 | — | — |
| 2000-05-08 | $20.44 | $21.36 | 793,200 | — | — |
| 2000-05-05 | $20.31 | $21.23 | 318,000 | — | — |
| 2000-05-04 | $20.94 | $21.88 | 236,300 | — | — |
| 2000-05-03 | $20.50 | $21.43 | 637,700 | — | — |
| 2000-05-02 | $20.63 | $21.56 | 1,009,100 | — | — |
| 2000-05-01 | $20.94 | $21.88 | 952,100 | — | — |
| 2000-04-28 | $21.31 | $22.28 | 1,652,500 | — | — |
| 2000-04-27 | $21.69 | $22.67 | 414,700 | — | — |
| 2000-04-26 | $22.75 | $23.78 | 890,700 | — | — |
| 2000-04-25 | $23.31 | $24.37 | 1,156,400 | — | — |
| 2000-04-24 | $21.63 | $22.60 | 910,000 | — | — |
| 2000-04-20 | $21.50 | $22.47 | 764,400 | — | — |
| 2000-04-19 | $21.50 | $22.47 | 432,600 | — | — |
| 2000-04-18 | $21.50 | $22.47 | 1,100,200 | — | — |
| 2000-04-17 | $21.25 | $22.21 | 602,200 | — | — |
| 2000-04-14 | $20.56 | $21.49 | 633,600 | — | — |
| 2000-04-13 | $21.56 | $22.54 | 533,500 | — | — |
| 2000-04-12 | $21.13 | $22.08 | 397,600 | — | — |
| 2000-04-11 | $21.38 | $22.34 | 908,400 | — | — |
| 2000-04-10 | $20.13 | $21.04 | 815,600 | — | — |
| 2000-04-07 | $20.06 | $20.97 | 1,522,900 | — | — |
| 2000-04-06 | $20.56 | $21.49 | 784,200 | — | — |
| 2000-04-05 | $22.00 | $22.99 | 838,900 | — | — |
| 2000-04-04 | $21.94 | $22.93 | 1,501,900 | — | — |
| 2000-04-03 | $22.13 | $23.13 | 1,592,000 | — | — |
| 2000-03-31 | $21.56 | $22.54 | 607,000 | — | — |
| 2000-03-30 | $21.63 | $22.60 | 767,400 | — | — |
| 2000-03-29 | $21.63 | $22.60 | 500,600 | — | — |
| 2000-03-28 | $21.25 | $22.21 | 487,900 | — | — |
| 2000-03-27 | $20.75 | $21.69 | 487,600 | — | — |
| 2000-03-24 | $21.94 | $22.93 | 459,200 | — | — |
| 2000-03-23 | $22.00 | $22.99 | 628,200 | — | — |
| 2000-03-22 | $21.75 | $22.73 | 419,000 | — | — |
| 2000-03-21 | $22.13 | $23.13 | 411,000 | — | — |
| 2000-03-20 | $21.88 | $22.86 | 494,200 | — | — |
| 2000-03-17 | $22.25 | $23.26 | 919,000 | — | — |
| 2000-03-16 | $23.00 | $24.00 | 1,150,800 | — | — |
| 2000-03-15 | $22.19 | $23.15 | 818,200 | — | — |
| 2000-03-14 | $20.75 | $21.65 | 821,500 | — | — |
| 2000-03-13 | $20.06 | $20.93 | 544,500 | — | — |
| 2000-03-10 | $21.00 | $21.91 | 480,200 | — | — |
| 2000-03-09 | $21.81 | $22.76 | 399,400 | — | — |
| 2000-03-08 | $21.81 | $22.76 | 765,000 | — | — |
| 2000-03-07 | $21.31 | $22.24 | 997,800 | — | — |
| 2000-03-06 | $21.31 | $22.24 | 1,008,000 | — | — |
| 2000-03-03 | $22.81 | $23.80 | 607,200 | — | — |
| 2000-03-02 | $23.00 | $24.00 | 896,200 | — | — |
| 2000-03-01 | $23.38 | $24.39 | 1,034,800 | — | — |
| 2000-02-29 | $23.38 | $24.39 | 1,305,800 | — | — |
| 2000-02-28 | $23.81 | $24.85 | 1,102,100 | — | — |
| 2000-02-25 | $23.94 | $24.98 | 802,400 | — | — |
| 2000-02-24 | $24.63 | $25.69 | 1,371,700 | — | — |
| 2000-02-23 | $25.25 | $26.35 | 906,800 | — | — |
| 2000-02-22 | $26.63 | $27.78 | 1,428,900 | — | — |
| 2000-02-18 | $26.50 | $27.65 | 1,214,000 | — | — |
| 2000-02-17 | $27.13 | $28.30 | 662,500 | — | — |
| 2000-02-16 | $26.56 | $27.72 | 1,663,800 | — | — |
| 2000-02-15 | $27.94 | $29.15 | 809,900 | — | — |
| 2000-02-14 | $27.81 | $29.02 | 796,600 | — | — |
| 2000-02-11 | $28.31 | $29.54 | 905,200 | — | — |
| 2000-02-10 | $28.19 | $29.41 | 1,049,400 | — | — |
| 2000-02-09 | $28.56 | $29.80 | 1,035,600 | — | — |
| 2000-02-08 | $28.38 | $29.61 | 1,178,700 | — | — |
| 2000-02-07 | $28.50 | $29.74 | 1,777,800 | — | — |
| 2000-02-04 | $29.19 | $30.45 | 3,697,000 | — | — |
| 2000-02-03 | $28.00 | $29.22 | 1,810,700 | — | — |
| 2000-02-02 | $26.13 | $27.26 | 1,449,200 | — | — |
| 2000-02-01 | $26.06 | $27.19 | 1,539,300 | — | — |
| 2000-01-31 | $25.25 | $26.35 | 1,601,800 | — | — |
| 2000-01-28 | $22.50 | $23.48 | 980,000 | — | — |
| 2000-01-27 | $23.81 | $24.85 | 1,717,000 | — | — |
| 2000-01-26 | $25.69 | $26.80 | 1,543,700 | — | — |
| 2000-01-25 | $25.56 | $26.67 | 2,883,200 | — | — |
| 2000-01-24 | $23.19 | $24.19 | 859,800 | — | — |
| 2000-01-21 | $23.56 | $24.59 | 1,470,400 | — | — |
| 2000-01-20 | $22.44 | $23.41 | 830,100 | — | — |
| 2000-01-19 | $22.06 | $23.02 | 991,100 | — | — |
| 2000-01-18 | $22.19 | $23.15 | 1,021,300 | — | — |
| 2000-01-14 | $21.31 | $22.24 | 575,900 | — | — |
| 2000-01-13 | $21.13 | $22.04 | 604,300 | — | — |
| 2000-01-12 | $21.50 | $22.43 | 1,051,600 | — | — |
| 2000-01-11 | $20.81 | $21.72 | 867,000 | — | — |
| 2000-01-10 | $20.69 | $21.59 | 751,400 | — | — |
| 2000-01-07 | $20.81 | $21.72 | 3,658,800 | — | — |
| 2000-01-06 | $20.56 | $21.46 | 1,534,300 | — | — |
| 2000-01-05 | $19.75 | $20.61 | 2,005,100 | — | — |
| 2000-01-04 | $19.44 | $20.28 | 1,434,900 | — | — |
| 2000-01-03 | $19.94 | $20.80 | 1,131,200 | — | — |