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
- 1980-03-17 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 | $13.94 | $17.49 | 213,500 | — | — |
| 2000-12-28 | $14.56 | $18.27 | 384,900 | — | — |
| 2000-12-27 | $14.00 | $17.57 | 205,300 | — | — |
| 2000-12-26 | $14.19 | $17.80 | 91,900 | — | — |
| 2000-12-22 | $14.44 | $18.11 | 100,300 | — | — |
| 2000-12-21 | $14.06 | $17.64 | 139,200 | — | — |
| 2000-12-20 | $14.06 | $17.64 | 151,200 | — | — |
| 2000-12-19 | $14.69 | $18.43 | 182,800 | — | — |
| 2000-12-18 | $14.88 | $18.66 | 83,400 | — | — |
| 2000-12-15 | $15.38 | $19.29 | 102,700 | — | — |
| 2000-12-14 | $15.75 | $19.76 | 119,600 | — | — |
| 2000-12-13 | $15.56 | $19.53 | 75,800 | — | — |
| 2000-12-12 | $16.50 | $20.70 | 148,400 | — | — |
| 2000-12-11 | $17.06 | $21.41 | 182,800 | — | — |
| 2000-12-08 | $16.00 | $20.08 | 186,400 | — | — |
| 2000-12-07 | $14.94 | $18.74 | 87,300 | — | — |
| 2000-12-06 | $14.75 | $18.51 | 103,400 | — | — |
| 2000-12-05 | $15.13 | $18.98 | 102,700 | — | — |
| 2000-12-04 | $13.63 | $17.10 | 118,800 | — | — |
| 2000-12-01 | $14.06 | $17.64 | 206,900 | — | — |
| 2000-11-30 | $14.25 | $17.88 | 239,400 | — | — |
| 2000-11-29 | $15.19 | $19.06 | 160,500 | — | — |
| 2000-11-28 | $15.06 | $18.84 | 202,600 | — | — |
| 2000-11-27 | $15.44 | $19.31 | 143,500 | — | — |
| 2000-11-24 | $15.81 | $19.77 | 79,400 | — | — |
| 2000-11-22 | $15.44 | $19.31 | 102,100 | — | — |
| 2000-11-21 | $15.44 | $19.31 | 161,600 | — | — |
| 2000-11-20 | $15.44 | $19.31 | 105,500 | — | — |
| 2000-11-17 | $15.94 | $19.93 | 169,400 | — | — |
| 2000-11-16 | $16.19 | $20.24 | 117,100 | — | — |
| 2000-11-15 | $16.38 | $20.48 | 208,300 | — | — |
| 2000-11-14 | $16.44 | $20.56 | 153,900 | — | — |
| 2000-11-13 | $15.00 | $18.76 | 170,900 | — | — |
| 2000-11-10 | $14.69 | $18.37 | 84,600 | — | — |
| 2000-11-09 | $15.75 | $19.70 | 172,200 | — | — |
| 2000-11-08 | $15.50 | $19.38 | 111,000 | — | — |
| 2000-11-07 | $15.75 | $19.70 | 211,300 | — | — |
| 2000-11-06 | $15.25 | $19.07 | 202,700 | — | — |
| 2000-11-03 | $16.81 | $21.02 | 140,600 | — | — |
| 2000-11-02 | $16.31 | $20.40 | 142,600 | — | — |
| 2000-11-01 | $15.25 | $19.07 | 150,800 | — | — |
| 2000-10-31 | $15.81 | $19.77 | 226,300 | — | — |
| 2000-10-30 | $14.69 | $18.37 | 140,900 | — | — |
| 2000-10-27 | $14.38 | $17.98 | 150,600 | — | — |
| 2000-10-26 | $15.25 | $19.07 | 220,800 | — | — |
| 2000-10-25 | $13.69 | $17.12 | 241,400 | — | — |
| 2000-10-24 | $13.94 | $17.43 | 161,100 | — | — |
| 2000-10-23 | $14.75 | $18.45 | 239,600 | — | — |
| 2000-10-20 | $13.88 | $17.35 | 1,058,700 | — | — |
| 2000-10-19 | $15.50 | $19.38 | 291,200 | — | — |
| 2000-10-18 | $13.94 | $17.43 | 363,000 | — | — |
| 2000-10-17 | $14.56 | $18.21 | 316,100 | — | — |
| 2000-10-16 | $15.44 | $19.31 | 203,000 | — | — |
| 2000-10-13 | $17.38 | $21.73 | 147,800 | — | — |
| 2000-10-12 | $15.25 | $19.07 | 299,700 | — | — |
| 2000-10-11 | $15.56 | $19.46 | 225,200 | — | — |
| 2000-10-10 | $15.31 | $19.15 | 185,100 | — | — |
| 2000-10-09 | $15.75 | $19.70 | 192,500 | — | — |
| 2000-10-06 | $15.33 | $19.17 | 116,400 | — | — |
| 2000-10-05 | $15.38 | $19.23 | 125,400 | — | — |
| 2000-10-04 | $15.81 | $19.77 | 173,600 | — | — |
| 2000-10-03 | $15.19 | $18.99 | 244,400 | — | — |
| 2000-10-02 | $15.13 | $18.91 | 155,400 | — | — |
| 2000-09-29 | $15.31 | $19.15 | 256,100 | — | — |
| 2000-09-28 | $15.69 | $19.62 | 376,700 | — | — |
| 2000-09-27 | $15.38 | $19.23 | 247,000 | — | — |
| 2000-09-26 | $15.25 | $19.07 | 234,900 | — | — |
| 2000-09-25 | $15.94 | $19.93 | 232,100 | — | — |
| 2000-09-22 | $16.19 | $20.24 | 433,600 | — | — |
| 2000-09-21 | $16.19 | $20.24 | 258,200 | — | — |
| 2000-09-20 | $16.69 | $20.87 | 716,700 | — | — |
| 2000-09-19 | $17.50 | $21.88 | 370,300 | — | — |
| 2000-09-18 | $17.63 | $22.04 | 343,300 | — | — |
| 2000-09-15 | $18.00 | $22.51 | 199,900 | — | — |
| 2000-09-14 | $19.00 | $23.76 | 137,900 | — | — |
| 2000-09-13 | $18.63 | $23.29 | 225,200 | — | — |
| 2000-09-12 | $17.94 | $22.43 | 223,400 | — | — |
| 2000-09-11 | $18.38 | $22.98 | 183,100 | — | — |
| 2000-09-08 | $18.50 | $23.13 | 165,300 | — | — |
| 2000-09-07 | $19.75 | $24.70 | 150,400 | — | — |
| 2000-09-06 | $19.00 | $23.76 | 210,800 | — | — |
| 2000-09-05 | $20.00 | $24.95 | 166,300 | — | — |
| 2000-09-01 | $20.69 | $25.81 | 111,800 | — | — |
| 2000-08-31 | $20.50 | $25.57 | 192,400 | — | — |
| 2000-08-30 | $20.38 | $25.42 | 145,700 | — | — |
| 2000-08-29 | $20.75 | $25.88 | 178,300 | — | — |
| 2000-08-28 | $21.38 | $26.66 | 130,400 | — | — |
| 2000-08-25 | $21.38 | $26.66 | 200,200 | — | — |
| 2000-08-24 | $21.88 | $27.29 | 148,400 | — | — |
| 2000-08-23 | $21.44 | $26.74 | 197,700 | — | — |
| 2000-08-22 | $20.50 | $25.57 | 200,700 | — | — |
| 2000-08-21 | $20.27 | $25.28 | 397,400 | — | — |
| 2000-08-18 | $20.38 | $25.42 | 296,500 | — | — |
| 2000-08-17 | $19.00 | $23.70 | 472,900 | — | — |
| 2000-08-16 | $17.56 | $21.91 | 397,000 | — | — |
| 2000-08-15 | $18.38 | $22.92 | 362,600 | — | — |
| 2000-08-14 | $18.00 | $22.45 | 359,400 | — | — |
| 2000-08-11 | $16.38 | $20.43 | 1,032,200 | — | — |
| 2000-08-10 | $16.69 | $20.82 | 226,700 | — | — |
| 2000-08-09 | $16.56 | $20.66 | 320,000 | — | — |
| 2000-08-08 | $16.19 | $20.19 | 534,100 | — | — |
| 2000-08-07 | $15.75 | $19.65 | 563,000 | — | — |
| 2000-08-04 | $16.00 | $19.96 | 452,600 | — | — |
| 2000-08-03 | $16.25 | $20.27 | 572,400 | — | — |
| 2000-08-02 | $17.25 | $21.52 | 268,600 | — | — |
| 2000-08-01 | $17.50 | $21.83 | 378,300 | — | — |
| 2000-07-31 | $17.69 | $22.06 | 550,900 | — | — |
| 2000-07-28 | $17.94 | $22.38 | 1,224,500 | — | — |
| 2000-07-27 | $21.25 | $26.51 | 135,000 | — | — |
| 2000-07-26 | $24.00 | $29.94 | 140,300 | — | — |
| 2000-07-25 | $24.56 | $30.64 | 132,400 | — | — |
| 2000-07-24 | $23.63 | $29.47 | 146,100 | — | — |
| 2000-07-21 | $22.88 | $28.53 | 303,400 | — | — |
| 2000-07-20 | $24.69 | $30.80 | 266,500 | — | — |
| 2000-07-19 | $25.31 | $31.58 | 173,700 | — | — |
| 2000-07-18 | $26.50 | $33.06 | 250,300 | — | — |
| 2000-07-17 | $27.69 | $34.54 | 287,300 | — | — |
| 2000-07-14 | $25.50 | $31.81 | 173,000 | — | — |
| 2000-07-13 | $25.00 | $31.19 | 376,000 | — | — |
| 2000-07-12 | $23.06 | $28.77 | 394,400 | — | — |
| 2000-07-11 | $22.88 | $28.53 | 329,800 | — | — |
| 2000-07-10 | $24.31 | $30.33 | 606,800 | — | — |
| 2000-07-07 | $21.94 | $27.37 | 1,177,200 | — | — |
| 2000-07-06 | $23.25 | $29.00 | 678,200 | — | — |
| 2000-07-05 | $24.19 | $30.17 | 505,400 | — | — |
| 2000-07-03 | $27.38 | $34.15 | 215,100 | — | — |
| 2000-06-30 | $26.97 | $33.64 | 442,200 | — | — |
| 2000-06-29 | $27.88 | $34.77 | 244,200 | — | — |
| 2000-06-28 | $29.50 | $36.80 | 153,300 | — | — |
| 2000-06-27 | $28.63 | $35.71 | 253,600 | — | — |
| 2000-06-26 | $29.75 | $37.11 | 133,000 | — | — |
| 2000-06-23 | $30.38 | $37.89 | 147,800 | — | — |
| 2000-06-22 | $32.00 | $39.92 | 264,400 | — | — |
| 2000-06-21 | $32.31 | $40.31 | 185,400 | — | — |
| 2000-06-20 | $31.50 | $39.23 | 370,100 | — | — |
| 2000-06-19 | $30.19 | $37.60 | 324,200 | — | — |
| 2000-06-16 | $29.38 | $36.58 | 209,200 | — | — |
| 2000-06-15 | $29.50 | $36.74 | 249,500 | — | — |
| 2000-06-14 | $30.06 | $37.44 | 118,500 | — | — |
| 2000-06-13 | $31.50 | $39.23 | 293,500 | — | — |
| 2000-06-12 | $31.63 | $39.39 | 232,600 | — | — |
| 2000-06-09 | $33.00 | $41.10 | 250,800 | — | — |
| 2000-06-08 | $32.72 | $40.75 | 94,400 | — | — |
| 2000-06-07 | $32.44 | $40.40 | 162,800 | — | — |
| 2000-06-06 | $32.41 | $40.36 | 188,400 | — | — |
| 2000-06-05 | $33.19 | $41.33 | 281,300 | — | — |
| 2000-06-02 | $35.38 | $44.06 | 1,095,500 | — | — |
| 2000-06-01 | $30.63 | $38.14 | 1,350,100 | — | — |
| 2000-05-31 | $35.13 | $43.75 | 141,200 | — | — |
| 2000-05-30 | $33.88 | $42.19 | 396,400 | — | — |
| 2000-05-26 | $32.50 | $40.48 | 205,700 | — | — |
| 2000-05-25 | $32.38 | $40.32 | 199,200 | — | — |
| 2000-05-24 | $35.88 | $44.68 | 291,800 | — | — |
| 2000-05-23 | $33.88 | $42.19 | 159,300 | — | — |
| 2000-05-22 | $36.50 | $45.46 | 406,000 | — | — |
| 2000-05-19 | $36.88 | $45.93 | 123,100 | — | — |
| 2000-05-18 | $38.06 | $47.40 | 118,300 | — | — |
| 2000-05-17 | $40.63 | $50.60 | 106,300 | — | — |
| 2000-05-16 | $40.44 | $50.36 | 221,000 | — | — |
| 2000-05-15 | $40.94 | $50.98 | 174,300 | — | — |
| 2000-05-12 | $36.25 | $45.15 | 222,400 | — | — |
| 2000-05-11 | $35.69 | $44.45 | 111,700 | — | — |
| 2000-05-10 | $34.63 | $43.12 | 82,800 | — | — |
| 2000-05-09 | $35.94 | $44.76 | 108,200 | — | — |
| 2000-05-08 | $36.00 | $44.84 | 157,700 | — | — |
| 2000-05-05 | $38.25 | $47.64 | 96,600 | — | — |
| 2000-05-04 | $37.38 | $46.55 | 261,700 | — | — |
| 2000-05-03 | $40.00 | $49.82 | 132,400 | — | — |
| 2000-05-02 | $38.05 | $47.38 | 141,400 | — | — |
| 2000-05-01 | $40.00 | $49.82 | 104,400 | — | — |
| 2000-04-28 | $38.06 | $47.40 | 175,300 | — | — |
| 2000-04-27 | $40.88 | $50.91 | 272,900 | — | — |
| 2000-04-26 | $35.00 | $43.59 | 567,400 | — | — |
| 2000-04-25 | $37.00 | $46.08 | 295,800 | — | — |
| 2000-04-24 | $36.25 | $45.15 | 1,260,400 | — | — |
| 2000-04-20 | $41.63 | $51.84 | 184,500 | — | — |
| 2000-04-19 | $39.94 | $49.74 | 318,400 | — | — |
| 2000-04-18 | $40.00 | $49.82 | 238,500 | — | — |
| 2000-04-17 | $38.88 | $48.42 | 212,600 | — | — |
| 2000-04-14 | $39.13 | $48.73 | 330,200 | — | — |
| 2000-04-13 | $43.25 | $53.86 | 185,100 | — | — |
| 2000-04-12 | $43.00 | $53.55 | 527,000 | — | — |
| 2000-04-11 | $44.22 | $55.07 | 315,600 | — | — |
| 2000-04-10 | $44.25 | $55.11 | 315,300 | — | — |
| 2000-04-07 | $49.00 | $61.03 | 142,200 | — | — |
| 2000-04-06 | $44.81 | $55.81 | 362,600 | — | — |
| 2000-04-05 | $42.94 | $53.48 | 195,900 | — | — |
| 2000-04-04 | $41.00 | $51.06 | 279,300 | — | — |
| 2000-04-03 | $37.61 | $46.84 | 275,000 | — | — |
| 2000-03-31 | $41.69 | $51.92 | 360,100 | — | — |
| 2000-03-30 | $39.88 | $49.66 | 362,700 | — | — |
| 2000-03-29 | $41.81 | $52.07 | 256,300 | — | — |
| 2000-03-28 | $42.88 | $53.40 | 100,500 | — | — |
| 2000-03-27 | $46.44 | $57.83 | 55,500 | — | — |
| 2000-03-24 | $46.13 | $57.45 | 128,500 | — | — |
| 2000-03-23 | $45.25 | $56.36 | 224,100 | — | — |
| 2000-03-22 | $46.06 | $57.37 | 95,000 | — | — |
| 2000-03-21 | $47.64 | $59.33 | 258,800 | — | — |
| 2000-03-20 | $43.56 | $54.25 | 554,000 | — | — |
| 2000-03-17 | $45.00 | $56.04 | 886,500 | — | — |
| 2000-03-16 | $38.81 | $48.34 | 609,300 | — | — |
| 2000-03-15 | $39.13 | $48.67 | 670,300 | — | — |
| 2000-03-14 | $44.75 | $55.66 | 669,600 | — | — |
| 2000-03-13 | $52.50 | $65.30 | 416,400 | — | — |
| 2000-03-10 | $57.38 | $71.37 | 285,000 | — | — |
| 2000-03-09 | $56.13 | $69.81 | 67,200 | — | — |
| 2000-03-08 | $56.38 | $70.12 | 189,400 | — | — |
| 2000-03-07 | $56.38 | $70.12 | 78,300 | — | — |
| 2000-03-06 | $59.13 | $73.54 | 117,200 | — | — |
| 2000-03-03 | $58.25 | $72.45 | 110,000 | — | — |
| 2000-03-02 | $57.25 | $71.21 | 359,200 | — | — |
| 2000-03-01 | $58.25 | $72.45 | 169,800 | — | — |
| 2000-02-29 | $56.38 | $70.12 | 294,400 | — | — |
| 2000-02-28 | $55.00 | $68.41 | 188,800 | — | — |
| 2000-02-25 | $55.16 | $68.61 | 189,500 | — | — |
| 2000-02-24 | $55.75 | $69.34 | 511,900 | — | — |
| 2000-02-23 | $58.38 | $72.61 | 277,000 | — | — |
| 2000-02-22 | $56.97 | $70.86 | 235,300 | — | — |
| 2000-02-18 | $54.88 | $68.26 | 268,700 | — | — |
| 2000-02-17 | $57.00 | $70.90 | 638,800 | — | — |
| 2000-02-16 | $59.50 | $74.01 | 1,434,400 | — | — |
| 2000-02-15 | $50.00 | $62.19 | 1,267,900 | — | — |
| 2000-02-14 | $46.50 | $57.84 | 129,100 | — | — |
| 2000-02-11 | $46.25 | $57.53 | 261,700 | — | — |
| 2000-02-10 | $46.00 | $57.22 | 135,900 | — | — |
| 2000-02-09 | $45.56 | $56.67 | 127,400 | — | — |
| 2000-02-08 | $46.50 | $57.84 | 263,700 | — | — |
| 2000-02-07 | $46.56 | $57.92 | 267,300 | — | — |
| 2000-02-04 | $45.75 | $56.91 | 253,700 | — | — |
| 2000-02-03 | $44.75 | $55.66 | 406,900 | — | — |
| 2000-02-02 | $43.13 | $53.64 | 634,700 | — | — |
| 2000-02-01 | $40.50 | $50.38 | 261,200 | — | — |
| 2000-01-31 | $41.25 | $51.31 | 411,800 | — | — |
| 2000-01-28 | $43.50 | $54.11 | 765,400 | — | — |
| 2000-01-27 | $43.00 | $53.49 | 473,600 | — | — |
| 2000-01-26 | $41.88 | $52.09 | 208,300 | — | — |
| 2000-01-25 | $43.00 | $53.49 | 290,600 | — | — |
| 2000-01-24 | $43.75 | $54.42 | 346,300 | — | — |
| 2000-01-21 | $46.00 | $57.22 | 833,300 | — | — |
| 2000-01-20 | $42.75 | $53.17 | 925,800 | — | — |
| 2000-01-19 | $40.50 | $50.38 | 1,192,100 | — | — |
| 2000-01-18 | $35.00 | $43.53 | 601,400 | — | — |
| 2000-01-14 | $35.00 | $43.53 | 1,817,400 | — | — |
| 2000-01-13 | $29.75 | $37.00 | 100,800 | — | — |
| 2000-01-12 | $28.50 | $35.45 | 72,800 | — | — |
| 2000-01-11 | $28.13 | $34.98 | 118,900 | — | — |
| 2000-01-10 | $29.50 | $36.69 | 319,200 | — | — |
| 2000-01-07 | $29.06 | $36.15 | 191,200 | — | — |
| 2000-01-06 | $27.69 | $34.44 | 61,400 | — | — |
| 2000-01-05 | $28.25 | $35.14 | 238,800 | — | — |
| 2000-01-04 | $29.25 | $36.38 | 246,600 | — | — |
| 2000-01-03 | $29.50 | $36.69 | 117,000 | — | — |