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
- 1989-06-09 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 | $18.75 | $18.75 | 1,404,000 | — | — |
| 2000-12-28 | $20.69 | $20.69 | 937,500 | — | — |
| 2000-12-27 | $20.31 | $20.31 | 1,188,600 | — | — |
| 2000-12-26 | $19.00 | $19.00 | 1,881,100 | — | — |
| 2000-12-22 | $19.44 | $19.44 | 1,322,700 | — | — |
| 2000-12-21 | $16.50 | $16.50 | 2,198,100 | — | — |
| 2000-12-20 | $18.00 | $18.00 | 2,004,100 | — | — |
| 2000-12-19 | $19.25 | $19.25 | 1,501,600 | — | — |
| 2000-12-18 | $20.31 | $20.31 | 1,153,400 | — | — |
| 2000-12-15 | $20.19 | $20.19 | 2,528,800 | — | — |
| 2000-12-14 | $21.50 | $21.50 | 1,564,900 | — | — |
| 2000-12-13 | $21.81 | $21.81 | 4,276,200 | — | — |
| 2000-12-12 | $23.00 | $23.00 | 3,603,100 | — | — |
| 2000-12-11 | $24.25 | $24.25 | 6,677,900 | — | — |
| 2000-12-08 | $19.56 | $19.56 | 3,469,500 | — | — |
| 2000-12-07 | $17.94 | $17.94 | 3,370,500 | — | — |
| 2000-12-06 | $19.00 | $19.00 | 4,020,500 | — | — |
| 2000-12-05 | $19.94 | $19.94 | 7,171,500 | — | — |
| 2000-12-04 | $17.94 | $17.94 | 5,734,500 | — | — |
| 2000-12-01 | $22.50 | $22.50 | 4,251,800 | — | — |
| 2000-11-30 | $23.63 | $23.63 | 4,792,100 | — | — |
| 2000-11-29 | $31.00 | $31.00 | 2,313,000 | — | — |
| 2000-11-28 | $33.13 | $33.13 | 1,884,800 | — | — |
| 2000-11-27 | $37.00 | $37.00 | 2,554,800 | — | — |
| 2000-11-24 | $37.06 | $37.06 | 739,600 | — | — |
| 2000-11-22 | $36.50 | $36.50 | 1,850,000 | — | — |
| 2000-11-21 | $38.50 | $38.50 | 710,800 | — | — |
| 2000-11-20 | $40.31 | $40.31 | 795,500 | — | — |
| 2000-11-17 | $40.31 | $40.31 | 801,000 | — | — |
| 2000-11-16 | $41.56 | $41.56 | 1,075,500 | — | — |
| 2000-11-15 | $41.44 | $41.44 | 1,694,100 | — | — |
| 2000-11-14 | $39.00 | $39.00 | 852,900 | — | — |
| 2000-11-13 | $36.31 | $36.31 | 1,513,300 | — | — |
| 2000-11-10 | $36.13 | $36.13 | 1,478,300 | — | — |
| 2000-11-09 | $38.00 | $38.00 | 2,061,400 | — | — |
| 2000-11-08 | $39.13 | $39.13 | 2,184,100 | — | — |
| 2000-11-07 | $38.63 | $38.63 | 1,992,300 | — | — |
| 2000-11-06 | $42.00 | $42.00 | 1,812,500 | — | — |
| 2000-11-03 | $39.13 | $39.13 | 3,921,600 | — | — |
| 2000-11-02 | $39.06 | $39.06 | 3,994,900 | — | — |
| 2000-11-01 | $42.00 | $42.00 | 1,828,100 | — | — |
| 2000-10-31 | $43.13 | $43.13 | 1,961,600 | — | — |
| 2000-10-30 | $45.00 | $45.00 | 1,314,400 | — | — |
| 2000-10-27 | $46.00 | $46.00 | 1,585,900 | — | — |
| 2000-10-26 | $44.56 | $44.56 | 1,412,000 | — | — |
| 2000-10-25 | $43.31 | $43.31 | 1,201,200 | — | — |
| 2000-10-24 | $44.44 | $44.44 | 1,210,800 | — | — |
| 2000-10-23 | $46.56 | $46.56 | 1,682,500 | — | — |
| 2000-10-20 | $45.00 | $45.00 | 1,970,500 | — | — |
| 2000-10-19 | $43.63 | $43.63 | 2,799,100 | — | — |
| 2000-10-18 | $38.33 | $38.33 | 1,523,400 | — | — |
| 2000-10-17 | $38.75 | $38.75 | 1,958,200 | — | — |
| 2000-10-16 | $40.75 | $40.75 | 2,236,000 | — | — |
| 2000-10-13 | $39.19 | $39.19 | 1,572,300 | — | — |
| 2000-10-12 | $35.25 | $35.25 | 1,393,400 | — | — |
| 2000-10-11 | $36.13 | $36.13 | 2,540,300 | — | — |
| 2000-10-10 | $34.06 | $34.06 | 1,554,800 | — | — |
| 2000-10-09 | $37.38 | $37.38 | 849,100 | — | — |
| 2000-10-06 | $36.94 | $36.94 | 1,437,700 | — | — |
| 2000-10-05 | $37.06 | $37.06 | 1,567,300 | — | — |
| 2000-10-04 | $40.06 | $40.06 | 5,323,700 | — | — |
| 2000-10-03 | $32.56 | $32.56 | 3,770,000 | — | — |
| 2000-10-02 | $39.75 | $39.75 | 1,399,400 | — | — |
| 2000-09-29 | $40.31 | $40.31 | 1,870,200 | — | — |
| 2000-09-28 | $44.13 | $44.13 | 2,955,000 | — | — |
| 2000-09-27 | $38.50 | $38.50 | 1,721,600 | — | — |
| 2000-09-26 | $38.13 | $38.13 | 583,000 | — | — |
| 2000-09-25 | $38.25 | $38.25 | 961,000 | — | — |
| 2000-09-22 | $38.55 | $38.55 | 1,903,200 | — | — |
| 2000-09-21 | $39.75 | $39.75 | 1,053,000 | — | — |
| 2000-09-20 | $40.19 | $40.19 | 3,213,000 | — | — |
| 2000-09-19 | $38.13 | $38.13 | 4,958,100 | — | — |
| 2000-09-18 | $33.75 | $33.75 | 1,881,400 | — | — |
| 2000-09-15 | $32.88 | $32.88 | 2,012,100 | — | — |
| 2000-09-14 | $32.81 | $32.81 | 2,577,500 | — | — |
| 2000-09-13 | $31.75 | $31.75 | 2,250,900 | — | — |
| 2000-09-12 | $31.75 | $31.75 | 3,170,300 | — | — |
| 2000-09-11 | $33.50 | $33.50 | 3,127,800 | — | — |
| 2000-09-08 | $34.13 | $34.13 | 2,837,400 | — | — |
| 2000-09-07 | $34.00 | $34.00 | 3,493,500 | — | — |
| 2000-09-06 | $32.88 | $32.88 | 4,804,300 | — | — |
| 2000-09-05 | $32.13 | $32.13 | 2,495,200 | — | — |
| 2000-09-01 | $31.31 | $31.31 | 3,640,900 | — | — |
| 2000-08-31 | $30.25 | $30.25 | 4,039,700 | — | — |
| 2000-08-30 | $28.69 | $28.69 | 3,312,200 | — | — |
| 2000-08-29 | $28.38 | $28.38 | 1,185,300 | — | — |
| 2000-08-28 | $28.38 | $28.38 | 1,363,900 | — | — |
| 2000-08-25 | $28.00 | $28.00 | 717,200 | — | — |
| 2000-08-24 | $28.06 | $28.06 | 1,199,300 | — | — |
| 2000-08-23 | $28.00 | $28.00 | 1,301,000 | — | — |
| 2000-08-22 | $28.56 | $28.56 | 1,594,000 | — | — |
| 2000-08-21 | $28.88 | $28.88 | 3,220,600 | — | — |
| 2000-08-18 | $28.69 | $28.69 | 2,056,300 | — | — |
| 2000-08-17 | $27.94 | $27.94 | 1,461,200 | — | — |
| 2000-08-16 | $27.00 | $27.00 | 2,365,000 | — | — |
| 2000-08-15 | $25.69 | $25.69 | 1,595,400 | — | — |
| 2000-08-14 | $26.06 | $26.06 | 2,242,900 | — | — |
| 2000-08-11 | $27.44 | $27.44 | 3,351,300 | — | — |
| 2000-08-10 | $23.94 | $23.94 | 2,490,900 | — | — |
| 2000-08-09 | $23.25 | $23.25 | 2,124,200 | — | — |
| 2000-08-08 | $22.13 | $22.13 | 1,151,300 | — | — |
| 2000-08-07 | $22.50 | $22.50 | 1,514,800 | — | — |
| 2000-08-04 | $20.50 | $20.50 | 492,100 | — | — |
| 2000-08-03 | $20.38 | $20.38 | 1,515,800 | — | — |
| 2000-08-02 | $21.44 | $21.44 | 3,034,500 | — | — |
| 2000-08-01 | $19.75 | $19.75 | 1,344,400 | — | — |
| 2000-07-31 | $19.38 | $19.38 | 1,324,500 | — | — |
| 2000-07-28 | $19.19 | $19.19 | 964,500 | — | — |
| 2000-07-27 | $17.75 | $17.75 | 605,900 | — | — |
| 2000-07-26 | $17.88 | $17.88 | 463,400 | — | — |
| 2000-07-25 | $19.25 | $19.25 | 423,500 | — | — |
| 2000-07-24 | $19.06 | $19.06 | 678,800 | — | — |
| 2000-07-21 | $18.94 | $18.94 | 428,300 | — | — |
| 2000-07-20 | $20.00 | $20.00 | 1,817,600 | — | — |
| 2000-07-19 | $18.50 | $18.50 | 397,600 | — | — |
| 2000-07-18 | $18.88 | $18.88 | 356,100 | — | — |
| 2000-07-17 | $19.94 | $19.94 | 1,195,700 | — | — |
| 2000-07-14 | $19.75 | $19.75 | 669,400 | — | — |
| 2000-07-13 | $18.38 | $18.38 | 743,300 | — | — |
| 2000-07-12 | $18.50 | $18.50 | 1,122,900 | — | — |
| 2000-07-11 | $17.22 | $17.22 | 1,019,700 | — | — |
| 2000-07-10 | $16.56 | $16.56 | 336,800 | — | — |
| 2000-07-07 | $16.44 | $16.44 | 618,800 | — | — |
| 2000-07-06 | $14.75 | $14.75 | 667,500 | — | — |
| 2000-07-05 | $14.56 | $14.56 | 599,100 | — | — |
| 2000-07-03 | $15.94 | $15.94 | 212,700 | — | — |
| 2000-06-30 | $16.00 | $16.00 | 963,200 | — | — |
| 2000-06-29 | $15.88 | $15.88 | 801,000 | — | — |
| 2000-06-28 | $16.94 | $16.94 | 710,000 | — | — |
| 2000-06-27 | $16.19 | $16.19 | 695,100 | — | — |
| 2000-06-26 | $17.63 | $17.63 | 298,000 | — | — |
| 2000-06-23 | $18.25 | $18.25 | 340,800 | — | — |
| 2000-06-22 | $18.25 | $18.25 | 492,800 | — | — |
| 2000-06-21 | $18.44 | $18.44 | 449,400 | — | — |
| 2000-06-20 | $18.81 | $18.81 | 531,800 | — | — |
| 2000-06-19 | $18.25 | $18.25 | 551,700 | — | — |
| 2000-06-16 | $17.44 | $17.44 | 637,700 | — | — |
| 2000-06-15 | $17.69 | $17.69 | 449,800 | — | — |
| 2000-06-14 | $17.94 | $17.94 | 402,300 | — | — |
| 2000-06-13 | $18.75 | $18.75 | 355,500 | — | — |
| 2000-06-12 | $19.00 | $19.00 | 392,100 | — | — |
| 2000-06-09 | $19.50 | $19.50 | 501,000 | — | — |
| 2000-06-08 | $19.38 | $19.38 | 642,900 | — | — |
| 2000-06-07 | $18.25 | $18.25 | 226,000 | — | — |
| 2000-06-06 | $18.50 | $18.50 | 304,100 | — | — |
| 2000-06-05 | $19.19 | $19.19 | 299,900 | — | — |
| 2000-06-02 | $19.63 | $19.63 | 911,500 | — | — |
| 2000-06-01 | $18.44 | $18.44 | 847,200 | — | — |
| 2000-05-31 | $17.38 | $17.38 | 877,300 | — | — |
| 2000-05-30 | $16.50 | $16.50 | 458,100 | — | — |
| 2000-05-26 | $16.00 | $16.00 | 469,700 | — | — |
| 2000-05-25 | $16.13 | $16.13 | 502,400 | — | — |
| 2000-05-24 | $15.75 | $15.75 | 1,127,600 | — | — |
| 2000-05-23 | $15.53 | $15.53 | 777,100 | — | — |
| 2000-05-22 | $15.88 | $15.88 | 675,200 | — | — |
| 2000-05-19 | $16.56 | $16.56 | 465,300 | — | — |
| 2000-05-18 | $16.88 | $16.88 | 415,800 | — | — |
| 2000-05-17 | $16.56 | $16.56 | 535,200 | — | — |
| 2000-05-16 | $17.06 | $17.06 | 253,500 | — | — |
| 2000-05-15 | $16.50 | $16.50 | 440,900 | — | — |
| 2000-05-12 | $15.88 | $15.88 | 208,800 | — | — |
| 2000-05-11 | $15.75 | $15.75 | 268,700 | — | — |
| 2000-05-10 | $15.50 | $15.50 | 787,500 | — | — |
| 2000-05-09 | $15.69 | $15.69 | 702,500 | — | — |
| 2000-05-08 | $16.25 | $16.25 | 185,000 | — | — |
| 2000-05-05 | $16.63 | $16.63 | 161,100 | — | — |
| 2000-05-04 | $16.50 | $16.50 | 354,000 | — | — |
| 2000-05-03 | $16.06 | $16.06 | 534,500 | — | — |
| 2000-05-02 | $16.88 | $16.88 | 347,200 | — | — |
| 2000-05-01 | $17.38 | $17.38 | 437,200 | — | — |
| 2000-04-28 | $16.38 | $16.38 | 507,800 | — | — |
| 2000-04-27 | $16.00 | $16.00 | 537,500 | — | — |
| 2000-04-26 | $16.00 | $16.00 | 478,300 | — | — |
| 2000-04-25 | $16.00 | $16.00 | 503,200 | — | — |
| 2000-04-24 | $14.94 | $14.94 | 314,500 | — | — |
| 2000-04-20 | $15.38 | $15.38 | 379,700 | — | — |
| 2000-04-19 | $15.63 | $15.63 | 551,900 | — | — |
| 2000-04-18 | $17.06 | $17.06 | 1,245,700 | — | — |
| 2000-04-17 | $14.56 | $14.56 | 728,900 | — | — |
| 2000-04-14 | $13.19 | $13.19 | 740,300 | — | — |
| 2000-04-13 | $15.25 | $15.25 | 535,600 | — | — |
| 2000-04-12 | $16.00 | $16.00 | 536,500 | — | — |
| 2000-04-11 | $17.00 | $17.00 | 348,200 | — | — |
| 2000-04-10 | $16.75 | $16.75 | 515,700 | — | — |
| 2000-04-07 | $17.56 | $17.56 | 449,700 | — | — |
| 2000-04-06 | $17.25 | $17.25 | 462,100 | — | — |
| 2000-04-05 | $17.56 | $17.56 | 1,067,600 | — | — |
| 2000-04-04 | $16.50 | $16.50 | 962,000 | — | — |
| 2000-04-03 | $16.69 | $16.69 | 705,200 | — | — |
| 2000-03-31 | $18.25 | $18.25 | 875,700 | — | — |
| 2000-03-30 | $17.94 | $17.94 | 559,300 | — | — |
| 2000-03-29 | $18.58 | $18.58 | 549,800 | — | — |
| 2000-03-28 | $19.44 | $19.44 | 440,800 | — | — |
| 2000-03-27 | $19.81 | $19.81 | 497,200 | — | — |
| 2000-03-24 | $20.88 | $20.88 | 1,070,400 | — | — |
| 2000-03-23 | $20.13 | $20.13 | 982,100 | — | — |
| 2000-03-22 | $18.88 | $18.88 | 895,800 | — | — |
| 2000-03-21 | $18.19 | $18.19 | 907,000 | — | — |
| 2000-03-20 | $18.50 | $18.50 | 820,600 | — | — |
| 2000-03-17 | $19.88 | $19.88 | 511,100 | — | — |
| 2000-03-16 | $20.00 | $20.00 | 828,900 | — | — |
| 2000-03-15 | $19.50 | $19.50 | 848,400 | — | — |
| 2000-03-14 | $20.25 | $20.25 | 829,400 | — | — |
| 2000-03-13 | $21.25 | $21.25 | 675,000 | — | — |
| 2000-03-10 | $21.88 | $21.88 | 831,900 | — | — |
| 2000-03-09 | $22.44 | $22.44 | 470,600 | — | — |
| 2000-03-08 | $22.06 | $22.06 | 1,448,200 | — | — |
| 2000-03-07 | $22.00 | $22.00 | 1,139,500 | — | — |
| 2000-03-06 | $23.13 | $23.13 | 1,549,900 | — | — |
| 2000-03-03 | $22.56 | $22.56 | 1,382,800 | — | — |
| 2000-03-02 | $22.19 | $22.19 | 1,922,800 | — | — |
| 2000-03-01 | $21.00 | $21.00 | 1,331,400 | — | — |
| 2000-02-29 | $20.81 | $20.81 | 1,242,500 | — | — |
| 2000-02-28 | $19.38 | $19.38 | 885,500 | — | — |
| 2000-02-25 | $19.88 | $19.88 | 921,000 | — | — |
| 2000-02-24 | $21.00 | $21.00 | 1,288,100 | — | — |
| 2000-02-23 | $21.31 | $21.31 | 1,522,100 | — | — |
| 2000-02-22 | $20.94 | $20.94 | 1,280,900 | — | — |
| 2000-02-18 | $20.31 | $20.31 | 1,812,400 | — | — |
| 2000-02-17 | $20.75 | $20.75 | 4,167,400 | — | — |
| 2000-02-16 | $18.69 | $18.69 | 1,947,000 | — | — |
| 2000-02-15 | $17.69 | $17.69 | 825,300 | — | — |
| 2000-02-14 | $17.44 | $17.44 | 501,000 | — | — |
| 2000-02-11 | $17.50 | $17.50 | 2,405,000 | — | — |
| 2000-02-10 | $17.38 | $17.38 | 3,162,700 | — | — |
| 2000-02-09 | $15.31 | $15.31 | 1,007,200 | — | — |
| 2000-02-08 | $15.69 | $15.69 | 1,346,100 | — | — |
| 2000-02-07 | $14.94 | $14.94 | 611,700 | — | — |
| 2000-02-04 | $15.06 | $15.06 | 607,800 | — | — |
| 2000-02-03 | $15.06 | $15.06 | 1,916,800 | — | — |
| 2000-02-02 | $14.63 | $14.63 | 550,600 | — | — |
| 2000-02-01 | $13.63 | $13.63 | 229,100 | — | — |
| 2000-01-31 | $13.69 | $13.69 | 449,800 | — | — |
| 2000-01-28 | $13.78 | $13.78 | 691,700 | — | — |
| 2000-01-27 | $14.19 | $14.19 | 527,000 | — | — |
| 2000-01-26 | $13.81 | $13.81 | 644,300 | — | — |
| 2000-01-25 | $14.06 | $14.06 | 480,400 | — | — |
| 2000-01-24 | $13.88 | $13.88 | 937,800 | — | — |
| 2000-01-21 | $13.69 | $13.69 | 1,651,300 | — | — |
| 2000-01-20 | $14.31 | $14.31 | 1,603,500 | — | — |
| 2000-01-19 | $14.75 | $14.75 | 1,381,100 | — | — |
| 2000-01-18 | $14.00 | $14.00 | 949,900 | — | — |
| 2000-01-14 | $13.81 | $13.81 | 1,865,700 | — | — |
| 2000-01-13 | $12.56 | $12.56 | 473,600 | — | — |
| 2000-01-12 | $12.19 | $12.19 | 542,400 | — | — |
| 2000-01-11 | $11.69 | $11.69 | 426,400 | — | — |
| 2000-01-10 | $12.00 | $12.00 | 1,473,300 | — | — |
| 2000-01-07 | $12.06 | $12.06 | 494,600 | — | — |
| 2000-01-06 | $12.56 | $12.56 | 802,300 | — | — |
| 2000-01-05 | $12.38 | $12.38 | 639,600 | — | — |
| 2000-01-04 | $12.56 | $12.56 | 426,100 | — | — |
| 2000-01-03 | $13.41 | $13.41 | 421,000 | — | — |