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
- 1986-05-29 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 | $24.50 | $24.50 | 25,525 | — | — |
| 2000-12-28 | $22.00 | $22.00 | 13,700 | — | — |
| 2000-12-27 | $20.50 | $20.50 | 10,325 | — | — |
| 2000-12-26 | $20.50 | $20.50 | 15,925 | — | — |
| 2000-12-22 | $20.50 | $20.50 | 9,900 | — | — |
| 2000-12-21 | $17.00 | $17.00 | 11,700 | — | — |
| 2000-12-20 | $16.00 | $16.00 | 9,575 | — | — |
| 2000-12-19 | $16.25 | $16.25 | 6,350 | — | — |
| 2000-12-18 | $16.13 | $16.13 | 1,650 | — | — |
| 2000-12-15 | $17.75 | $17.75 | 2,200 | — | — |
| 2000-12-14 | $18.88 | $18.88 | 2,250 | — | — |
| 2000-12-13 | $19.00 | $19.00 | 2,125 | — | — |
| 2000-12-12 | $19.50 | $19.50 | 11,925 | — | — |
| 2000-12-11 | $20.13 | $20.13 | 7,500 | — | — |
| 2000-12-08 | $17.00 | $17.00 | 4,850 | — | — |
| 2000-12-07 | $16.94 | $16.94 | 2,525 | — | — |
| 2000-12-06 | $18.00 | $18.00 | 900 | — | — |
| 2000-12-05 | $18.00 | $18.00 | 450 | — | — |
| 2000-12-04 | $18.00 | $18.00 | 3,650 | — | — |
| 2000-12-01 | $18.00 | $18.00 | 7,950 | — | — |
| 2000-11-30 | $18.00 | $18.00 | 11,050 | — | — |
| 2000-11-29 | $18.75 | $18.75 | 18,775 | — | — |
| 2000-11-28 | $20.50 | $20.50 | 19,050 | — | — |
| 2000-11-27 | $21.00 | $21.00 | 34,525 | — | — |
| 2000-11-24 | $21.75 | $21.75 | 23,750 | — | — |
| 2000-11-22 | $18.25 | $18.25 | 20,125 | — | — |
| 2000-11-21 | $16.50 | $16.50 | 21,850 | — | — |
| 2000-11-20 | $16.00 | $16.00 | 24,500 | — | — |
| 2000-11-17 | $15.50 | $15.50 | 24,350 | — | — |
| 2000-11-16 | $13.50 | $13.50 | 5,300 | — | — |
| 2000-11-15 | $13.50 | $13.50 | 4,700 | — | — |
| 2000-11-14 | $12.50 | $12.50 | 8,200 | — | — |
| 2000-11-13 | $12.50 | $12.50 | 4,650 | — | — |
| 2000-11-10 | $12.50 | $12.50 | 900 | — | — |
| 2000-11-09 | $12.50 | $12.50 | 11,750 | — | — |
| 2000-11-08 | $13.50 | $13.50 | 875 | — | — |
| 2000-11-07 | $13.00 | $13.00 | 550 | — | — |
| 2000-11-06 | $13.00 | $13.00 | 12,300 | — | — |
| 2000-11-03 | $13.50 | $13.50 | 7,375 | — | — |
| 2000-11-02 | $11.25 | $11.25 | 28,250 | — | — |
| 2000-11-01 | $10.25 | $10.25 | 2,575 | — | — |
| 2000-10-31 | $10.50 | $10.50 | 900 | — | — |
| 2000-10-30 | $10.50 | $10.50 | 700 | — | — |
| 2000-10-27 | $11.00 | $11.00 | 15,675 | — | — |
| 2000-10-26 | $10.13 | $10.13 | 3,950 | — | — |
| 2000-10-25 | $10.00 | $10.00 | 2,675 | — | — |
| 2000-10-24 | $10.50 | $10.50 | 1,775 | — | — |
| 2000-10-23 | $11.00 | $11.00 | 1,400 | — | — |
| 2000-10-20 | $10.75 | $10.75 | 975 | — | — |
| 2000-10-19 | $11.50 | $11.50 | 3,800 | — | — |
| 2000-10-18 | $11.00 | $11.00 | 3,975 | — | — |
| 2000-10-17 | $11.00 | $11.00 | 2,075 | — | — |
| 2000-10-16 | $10.63 | $10.63 | 14,500 | — | — |
| 2000-10-13 | $11.63 | $11.63 | 5,175 | — | — |
| 2000-10-12 | $12.38 | $12.38 | 9,075 | — | — |
| 2000-10-11 | $12.00 | $12.00 | 3,375 | — | — |
| 2000-10-10 | $13.50 | $13.50 | 12,550 | — | — |
| 2000-10-09 | $13.75 | $13.75 | 10,975 | — | — |
| 2000-10-06 | $12.63 | $12.63 | 425 | — | — |
| 2000-10-05 | $13.50 | $13.50 | 5,775 | — | — |
| 2000-10-04 | $13.75 | $13.75 | 15,625 | — | — |
| 2000-10-03 | $12.75 | $12.75 | 2,475 | — | — |
| 2000-10-02 | $13.88 | $13.88 | 11,225 | — | — |
| 2000-09-29 | $13.75 | $13.75 | 19,625 | — | — |
| 2000-09-28 | $13.75 | $13.75 | 6,875 | — | — |
| 2000-09-27 | $13.00 | $13.00 | 4,025 | — | — |
| 2000-09-26 | $12.50 | $12.50 | 4,450 | — | — |
| 2000-09-25 | $12.63 | $12.63 | 450 | — | — |
| 2000-09-22 | $13.50 | $13.50 | 4,525 | — | — |
| 2000-09-21 | $14.00 | $14.00 | 8,450 | — | — |
| 2000-09-20 | $14.00 | $14.00 | 8,275 | — | — |
| 2000-09-19 | $14.25 | $14.25 | 13,750 | — | — |
| 2000-09-18 | $13.13 | $13.13 | 17,625 | — | — |
| 2000-09-15 | $13.75 | $13.75 | 3,175 | — | — |
| 2000-09-14 | $13.50 | $13.50 | 9,700 | — | — |
| 2000-09-13 | $13.25 | $13.25 | 5,425 | — | — |
| 2000-09-12 | $13.75 | $13.75 | 5,000 | — | — |
| 2000-09-11 | $14.00 | $14.00 | 6,375 | — | — |
| 2000-09-08 | $14.25 | $14.25 | 27,425 | — | — |
| 2000-09-07 | $14.75 | $14.75 | 3,700 | — | — |
| 2000-09-06 | $14.50 | $14.50 | 10,750 | — | — |
| 2000-09-05 | $14.00 | $14.00 | 6,025 | — | — |
| 2000-09-01 | $13.50 | $13.50 | 7,050 | — | — |
| 2000-08-31 | $12.38 | $12.38 | 4,775 | — | — |
| 2000-08-30 | $12.00 | $12.00 | 9,225 | — | — |
| 2000-08-29 | $11.38 | $11.38 | 14,925 | — | — |
| 2000-08-28 | $11.38 | $11.38 | 10,350 | — | — |
| 2000-08-25 | $11.75 | $11.75 | 12,275 | — | — |
| 2000-08-24 | $11.00 | $11.00 | 3,175 | — | — |
| 2000-08-23 | $11.25 | $11.25 | 2,000 | — | — |
| 2000-08-22 | $11.25 | $11.25 | 350 | — | — |
| 2000-08-21 | $11.75 | $11.75 | 43,200 | — | — |
| 2000-08-18 | $12.00 | $12.00 | 1,450 | — | — |
| 2000-08-17 | $11.75 | $11.75 | 2,925 | — | — |
| 2000-08-16 | $11.75 | $11.75 | 1,750 | — | — |
| 2000-08-15 | $11.63 | $11.63 | 7,225 | — | — |
| 2000-08-14 | $11.25 | $11.25 | 2,025 | — | — |
| 2000-08-11 | $12.75 | $12.75 | 7,025 | — | — |
| 2000-08-10 | $12.50 | $12.50 | 3,625 | — | — |
| 2000-08-09 | $11.50 | $11.50 | 4,300 | — | — |
| 2000-08-08 | $12.50 | $12.50 | 5,275 | — | — |
| 2000-08-07 | $12.50 | $12.50 | 1,175 | — | — |
| 2000-08-04 | $12.00 | $12.00 | 7,575 | — | — |
| 2000-08-03 | $10.50 | $10.50 | 17,250 | — | — |
| 2000-08-02 | $9.25 | $9.25 | 775 | — | — |
| 2000-08-01 | $9.25 | $9.25 | 5,175 | — | — |
| 2000-07-31 | $9.50 | $9.50 | 2,625 | — | — |
| 2000-07-28 | $9.75 | $9.75 | 700 | — | — |
| 2000-07-27 | $10.25 | $10.25 | 2,025 | — | — |
| 2000-07-26 | $9.75 | $9.75 | 6,275 | — | — |
| 2000-07-25 | $11.00 | $11.00 | 775 | — | — |
| 2000-07-24 | $11.25 | $11.25 | 575 | — | — |
| 2000-07-21 | $11.25 | $11.25 | 0 | — | — |
| 2000-07-20 | $11.25 | $11.25 | 16,250 | — | — |
| 2000-07-19 | $12.25 | $12.25 | 1,650 | — | — |
| 2000-07-18 | $12.25 | $12.25 | 3,775 | — | — |
| 2000-07-17 | $12.50 | $12.50 | 5,275 | — | — |
| 2000-07-14 | $11.50 | $11.50 | 20,675 | — | — |
| 2000-07-13 | $14.00 | $14.00 | 4,625 | — | — |
| 2000-07-12 | $13.25 | $13.25 | 50 | — | — |
| 2000-07-11 | $13.25 | $13.25 | 150 | — | — |
| 2000-07-10 | $13.25 | $13.25 | 950 | — | — |
| 2000-07-07 | $13.75 | $13.75 | 300 | — | — |
| 2000-07-06 | $13.75 | $13.75 | 300 | — | — |
| 2000-07-05 | $13.50 | $13.50 | 7,925 | — | — |
| 2000-07-03 | $15.25 | $15.25 | 175 | — | — |
| 2000-06-30 | $15.44 | $15.44 | 50 | — | — |
| 2000-06-29 | $15.00 | $15.00 | 300 | — | — |
| 2000-06-28 | $15.00 | $15.00 | 825 | — | — |
| 2000-06-27 | $14.50 | $14.50 | 3,100 | — | — |
| 2000-06-26 | $15.63 | $15.63 | 2,325 | — | — |
| 2000-06-23 | $16.00 | $16.00 | 2,050 | — | — |
| 2000-06-22 | $17.75 | $17.75 | 4,700 | — | — |
| 2000-06-21 | $17.00 | $17.00 | 4,650 | — | — |
| 2000-06-20 | $15.00 | $15.00 | 550 | — | — |
| 2000-06-19 | $15.25 | $15.25 | 75 | — | — |
| 2000-06-16 | $15.25 | $15.25 | 5,100 | — | — |
| 2000-06-15 | $14.00 | $14.00 | 1,150 | — | — |
| 2000-06-14 | $15.00 | $15.00 | 925 | — | — |
| 2000-06-13 | $15.50 | $15.50 | 1,600 | — | — |
| 2000-06-12 | $16.00 | $16.00 | 1,375 | — | — |
| 2000-06-09 | $16.25 | $16.25 | 1,225 | — | — |
| 2000-06-08 | $16.50 | $16.50 | 6,550 | — | — |
| 2000-06-07 | $16.25 | $16.25 | 8,175 | — | — |
| 2000-06-06 | $15.75 | $15.75 | 2,050 | — | — |
| 2000-06-05 | $15.75 | $15.75 | 6,450 | — | — |
| 2000-06-02 | $16.00 | $16.00 | 600 | — | — |
| 2000-06-01 | $14.44 | $14.44 | 2,936 | — | — |
| 2000-05-31 | $15.31 | $15.31 | 2,443 | — | — |
| 2000-05-30 | $14.44 | $14.44 | 2,621 | — | — |
| 2000-05-26 | $14.88 | $14.88 | 3,614 | — | — |
| 2000-05-25 | $14.88 | $14.88 | 4,457 | — | — |
| 2000-05-24 | $15.31 | $15.31 | 12,643 | — | — |
| 2000-05-23 | $17.94 | $17.94 | 3,821 | — | — |
| 2000-05-22 | $18.81 | $18.81 | 5,329 | — | — |
| 2000-05-19 | $17.94 | $17.94 | 11,429 | — | — |
| 2000-05-18 | $17.06 | $17.06 | 17,121 | — | — |
| 2000-05-17 | $14.88 | $14.88 | 857 | — | — |
| 2000-05-16 | $15.31 | $15.31 | 5,407 | — | — |
| 2000-05-15 | $14.88 | $14.88 | 2,543 | — | — |
| 2000-05-12 | $14.88 | $14.88 | 1,857 | — | — |
| 2000-05-11 | $14.44 | $14.44 | 4,514 | — | — |
| 2000-05-10 | $14.44 | $14.44 | 1,557 | — | — |
| 2000-05-09 | $15.53 | $15.53 | 1,107 | — | — |
| 2000-05-08 | $15.75 | $15.75 | 5,721 | — | — |
| 2000-05-05 | $15.75 | $15.75 | 879 | — | — |
| 2000-05-04 | $15.31 | $15.31 | 1,643 | — | — |
| 2000-05-03 | $14.88 | $14.88 | 4,750 | — | — |
| 2000-05-02 | $16.63 | $16.63 | 4,707 | — | — |
| 2000-05-01 | $15.31 | $15.31 | 2,279 | — | — |
| 2000-04-28 | $17.94 | $17.94 | 4,521 | — | — |
| 2000-04-27 | $17.50 | $17.50 | 8,786 | — | — |
| 2000-04-26 | $17.06 | $17.06 | 3,686 | — | — |
| 2000-04-25 | $16.63 | $16.63 | 3,514 | — | — |
| 2000-04-24 | $16.19 | $16.19 | 1,793 | — | — |
| 2000-04-20 | $17.50 | $17.50 | 3,407 | — | — |
| 2000-04-19 | $17.50 | $17.50 | 7,271 | — | — |
| 2000-04-18 | $16.63 | $16.63 | 6,414 | — | — |
| 2000-04-17 | $16.63 | $16.63 | 3,107 | — | — |
| 2000-04-14 | $18.38 | $18.38 | 4,329 | — | — |
| 2000-04-13 | $21.44 | $21.44 | 1,764 | — | — |
| 2000-04-12 | $22.75 | $22.75 | 7,386 | — | — |
| 2000-04-11 | $22.75 | $22.75 | 8,693 | — | — |
| 2000-04-10 | $24.50 | $24.50 | 14,800 | — | — |
| 2000-04-07 | $25.38 | $25.38 | 7,786 | — | — |
| 2000-04-06 | $25.38 | $25.38 | 9,950 | — | — |
| 2000-04-05 | $23.19 | $23.19 | 8,029 | — | — |
| 2000-04-04 | $20.13 | $20.13 | 7,014 | — | — |
| 2000-04-03 | $22.31 | $22.31 | 5,593 | — | — |
| 2000-03-31 | $21.44 | $21.44 | 8,407 | — | — |
| 2000-03-30 | $19.25 | $19.25 | 11,657 | — | — |
| 2000-03-29 | $18.81 | $18.81 | 5,557 | — | — |
| 2000-03-28 | $21.44 | $21.44 | 12,514 | — | — |
| 2000-03-27 | $22.75 | $22.75 | 6,936 | — | — |
| 2000-03-24 | $22.31 | $22.31 | 1,900 | — | — |
| 2000-03-23 | $21.88 | $21.88 | 10,143 | — | — |
| 2000-03-22 | $22.75 | $22.75 | 3,229 | — | — |
| 2000-03-21 | $21.00 | $21.00 | 10,379 | — | — |
| 2000-03-20 | $21.00 | $21.00 | 13,629 | — | — |
| 2000-03-17 | $21.00 | $21.00 | 10,521 | — | — |
| 2000-03-16 | $20.34 | $20.34 | 3,671 | — | — |
| 2000-03-15 | $19.69 | $19.69 | 5,700 | — | — |
| 2000-03-14 | $19.25 | $19.25 | 5,129 | — | — |
| 2000-03-13 | $20.13 | $20.13 | 3,136 | — | — |
| 2000-03-10 | $20.13 | $20.13 | 2,671 | — | — |
| 2000-03-09 | $20.13 | $20.13 | 8,150 | — | — |
| 2000-03-08 | $20.56 | $20.56 | 2,593 | — | — |
| 2000-03-07 | $21.00 | $21.00 | 6,093 | — | — |
| 2000-03-06 | $21.88 | $21.88 | 5,943 | — | — |
| 2000-03-03 | $21.88 | $21.88 | 11,836 | — | — |
| 2000-03-02 | $22.75 | $22.75 | 5,329 | — | — |
| 2000-03-01 | $21.88 | $21.88 | 5,150 | — | — |
| 2000-02-29 | $21.88 | $21.88 | 6,871 | — | — |
| 2000-02-28 | $21.88 | $21.88 | 4,086 | — | — |
| 2000-02-25 | $21.88 | $21.88 | 6,979 | — | — |
| 2000-02-24 | $22.31 | $22.31 | 12,393 | — | — |
| 2000-02-23 | $22.75 | $22.75 | 8,957 | — | — |
| 2000-02-22 | $23.63 | $23.63 | 4,164 | — | — |
| 2000-02-18 | $24.94 | $24.94 | 24,657 | — | — |
| 2000-02-17 | $23.19 | $23.19 | 17,114 | — | — |
| 2000-02-16 | $23.63 | $23.63 | 10,821 | — | — |
| 2000-02-15 | $24.50 | $24.50 | 19,536 | — | — |
| 2000-02-14 | $27.56 | $27.56 | 12,107 | — | — |
| 2000-02-11 | $25.38 | $25.38 | 12,436 | — | — |
| 2000-02-10 | $26.25 | $26.25 | 12,593 | — | — |
| 2000-02-09 | $27.56 | $27.56 | 7,193 | — | — |
| 2000-02-08 | $26.25 | $26.25 | 12,257 | — | — |
| 2000-02-07 | $25.38 | $25.38 | 9,229 | — | — |
| 2000-02-04 | $24.50 | $24.50 | 4,493 | — | — |
| 2000-02-03 | $23.63 | $23.63 | 6,500 | — | — |
| 2000-02-02 | $24.06 | $24.06 | 4,657 | — | — |
| 2000-02-01 | $24.50 | $24.50 | 3,143 | — | — |
| 2000-01-31 | $23.63 | $23.63 | 6,671 | — | — |
| 2000-01-28 | $23.63 | $23.63 | 9,021 | — | — |
| 2000-01-27 | $26.25 | $26.25 | 3,921 | — | — |
| 2000-01-26 | $26.25 | $26.25 | 16,107 | — | — |
| 2000-01-25 | $24.50 | $24.50 | 12,164 | — | — |
| 2000-01-24 | $25.38 | $25.38 | 5,314 | — | — |
| 2000-01-21 | $23.63 | $23.63 | 12,043 | — | — |
| 2000-01-20 | $23.63 | $23.63 | 14,986 | — | — |
| 2000-01-19 | $24.94 | $24.94 | 6,964 | — | — |
| 2000-01-18 | $24.50 | $24.50 | 8,879 | — | — |
| 2000-01-14 | $27.13 | $27.13 | 10,900 | — | — |
| 2000-01-13 | $24.94 | $24.94 | 4,757 | — | — |
| 2000-01-12 | $23.63 | $23.63 | 20,864 | — | — |
| 2000-01-11 | $27.13 | $27.13 | 35,164 | — | — |
| 2000-01-10 | $28.00 | $28.00 | 42,450 | — | — |
| 2000-01-07 | $24.06 | $24.06 | 34,386 | — | — |
| 2000-01-06 | $20.56 | $20.56 | 12,107 | — | — |
| 2000-01-05 | $18.81 | $18.81 | 600 | — | — |
| 2000-01-04 | $18.38 | $18.38 | 2,693 | — | — |
| 2000-01-03 | $19.25 | $19.25 | 3,136 | — | — |