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 | $20.20 | $35.53 | 715,447 | — | — |
| 2000-12-28 | $20.09 | $35.34 | 539,587 | — | — |
| 2000-12-27 | $19.19 | $33.75 | 214,259 | — | — |
| 2000-12-26 | $19.07 | $33.54 | 203,752 | — | — |
| 2000-12-22 | $18.93 | $33.30 | 351,720 | — | — |
| 2000-12-21 | $18.40 | $32.36 | 275,047 | — | — |
| 2000-12-20 | $18.05 | $31.75 | 319,950 | — | — |
| 2000-12-19 | $18.38 | $32.33 | 271,920 | — | — |
| 2000-12-18 | $18.45 | $32.45 | 226,266 | — | — |
| 2000-12-15 | $18.06 | $31.77 | 600,750 | — | — |
| 2000-12-14 | $18.77 | $33.02 | 293,809 | — | — |
| 2000-12-13 | $18.40 | $32.36 | 439,400 | — | — |
| 2000-12-12 | $18.44 | $32.43 | 383,114 | — | — |
| 2000-12-11 | $19.11 | $33.61 | 238,899 | — | — |
| 2000-12-08 | $19.27 | $33.89 | 313,321 | — | — |
| 2000-12-07 | $18.68 | $32.86 | 229,393 | — | — |
| 2000-12-06 | $18.32 | $32.23 | 334,584 | — | — |
| 2000-12-05 | $18.44 | $32.44 | 620,138 | — | — |
| 2000-12-04 | $18.12 | $31.88 | 382,989 | — | — |
| 2000-12-01 | $18.74 | $32.96 | 315,322 | — | — |
| 2000-11-30 | $18.64 | $32.78 | 334,584 | — | — |
| 2000-11-29 | $17.89 | $31.46 | 165,604 | — | — |
| 2000-11-28 | $17.84 | $31.38 | 273,671 | — | — |
| 2000-11-27 | $18.09 | $31.81 | 199,375 | — | — |
| 2000-11-24 | $18.14 | $31.90 | 59,912 | — | — |
| 2000-11-22 | $18.69 | $32.87 | 320,200 | — | — |
| 2000-11-21 | $18.79 | $33.04 | 713,321 | — | — |
| 2000-11-20 | $17.54 | $30.85 | 164,853 | — | — |
| 2000-11-17 | $17.59 | $30.94 | 183,990 | — | — |
| 2000-11-16 | $17.54 | $30.85 | 425,141 | — | — |
| 2000-11-15 | $17.54 | $30.33 | 185,741 | — | — |
| 2000-11-14 | $17.69 | $30.59 | 206,754 | — | — |
| 2000-11-13 | $17.54 | $30.33 | 377,236 | — | — |
| 2000-11-10 | $17.64 | $30.50 | 165,729 | — | — |
| 2000-11-09 | $18.29 | $31.62 | 133,458 | — | — |
| 2000-11-08 | $18.44 | $31.88 | 226,016 | — | — |
| 2000-11-07 | $18.39 | $31.80 | 159,975 | — | — |
| 2000-11-06 | $18.44 | $31.88 | 276,423 | — | — |
| 2000-11-03 | $18.44 | $31.88 | 255,785 | — | — |
| 2000-11-02 | $18.14 | $31.36 | 199,375 | — | — |
| 2000-11-01 | $18.04 | $31.19 | 307,317 | — | — |
| 2000-10-31 | $18.04 | $31.19 | 318,449 | — | — |
| 2000-10-30 | $17.64 | $30.50 | 237,398 | — | — |
| 2000-10-27 | $17.44 | $30.15 | 220,263 | — | — |
| 2000-10-26 | $17.19 | $29.72 | 431,144 | — | — |
| 2000-10-25 | $17.09 | $29.55 | 414,134 | — | — |
| 2000-10-24 | $17.49 | $30.24 | 415,134 | — | — |
| 2000-10-23 | $17.59 | $30.41 | 447,905 | — | — |
| 2000-10-20 | $16.64 | $28.77 | 353,221 | — | — |
| 2000-10-19 | $16.74 | $28.94 | 458,787 | — | — |
| 2000-10-18 | $15.99 | $27.65 | 594,997 | — | — |
| 2000-10-17 | $15.89 | $27.48 | 139,587 | — | — |
| 2000-10-16 | $15.99 | $27.65 | 463,915 | — | — |
| 2000-10-13 | $16.19 | $27.99 | 332,583 | — | — |
| 2000-10-12 | $16.29 | $28.17 | 392,245 | — | — |
| 2000-10-11 | $16.24 | $28.08 | 270,794 | — | — |
| 2000-10-10 | $16.79 | $29.03 | 306,942 | — | — |
| 2000-10-09 | $16.89 | $29.20 | 381,363 | — | — |
| 2000-10-06 | $16.44 | $28.43 | 334,834 | — | — |
| 2000-10-05 | $16.09 | $27.82 | 256,285 | — | — |
| 2000-10-04 | $16.34 | $28.25 | 388,368 | — | — |
| 2000-10-03 | $16.09 | $27.82 | 278,674 | — | — |
| 2000-10-02 | $15.99 | $27.65 | 224,140 | — | — |
| 2000-09-29 | $16.24 | $28.08 | 217,136 | — | — |
| 2000-09-28 | $16.34 | $28.25 | 200,375 | — | — |
| 2000-09-27 | $16.09 | $27.82 | 236,523 | — | — |
| 2000-09-26 | $15.99 | $27.65 | 567,605 | — | — |
| 2000-09-25 | $16.14 | $27.91 | 226,391 | — | — |
| 2000-09-22 | $16.39 | $28.34 | 183,114 | — | — |
| 2000-09-21 | $16.19 | $27.99 | 159,725 | — | — |
| 2000-09-20 | $16.44 | $28.43 | 209,006 | — | — |
| 2000-09-19 | $16.54 | $28.60 | 128,956 | — | — |
| 2000-09-18 | $16.54 | $28.60 | 322,827 | — | — |
| 2000-09-15 | $16.94 | $29.29 | 179,612 | — | — |
| 2000-09-14 | $16.99 | $29.38 | 2,326,079 | — | — |
| 2000-09-13 | $17.04 | $29.46 | 415,885 | — | — |
| 2000-09-12 | $17.09 | $29.55 | 227,517 | — | — |
| 2000-09-11 | $17.09 | $29.55 | 161,976 | — | — |
| 2000-09-08 | $16.99 | $29.38 | 229,769 | — | — |
| 2000-09-07 | $17.04 | $29.46 | 490,557 | — | — |
| 2000-09-06 | $17.04 | $29.46 | 525,704 | — | — |
| 2000-09-05 | $17.39 | $30.07 | 318,324 | — | — |
| 2000-09-01 | $17.59 | $30.41 | 162,727 | — | — |
| 2000-08-31 | $17.59 | $30.41 | 374,484 | — | — |
| 2000-08-30 | $17.49 | $30.24 | 569,106 | — | — |
| 2000-08-29 | $17.44 | $30.15 | 197,749 | — | — |
| 2000-08-28 | $17.69 | $30.59 | 267,792 | — | — |
| 2000-08-25 | $17.54 | $30.33 | 145,716 | — | — |
| 2000-08-24 | $17.44 | $30.15 | 215,260 | — | — |
| 2000-08-23 | $17.74 | $30.67 | 111,194 | — | — |
| 2000-08-22 | $17.69 | $30.59 | 256,035 | — | — |
| 2000-08-21 | $17.99 | $31.11 | 229,393 | — | — |
| 2000-08-18 | $17.79 | $30.76 | 264,540 | — | — |
| 2000-08-17 | $17.94 | $31.02 | 763,602 | — | — |
| 2000-08-16 | $18.79 | $31.98 | 368,355 | — | — |
| 2000-08-15 | $18.49 | $31.47 | 712,821 | — | — |
| 2000-08-14 | $18.19 | $30.96 | 334,959 | — | — |
| 2000-08-11 | $18.14 | $30.87 | 300,438 | — | — |
| 2000-08-10 | $17.59 | $29.93 | 117,824 | — | — |
| 2000-08-09 | $17.64 | $30.02 | 106,066 | — | — |
| 2000-08-08 | $17.49 | $29.76 | 276,173 | — | — |
| 2000-08-07 | $17.84 | $30.36 | 256,160 | — | — |
| 2000-08-04 | $17.69 | $30.11 | 1,154,597 | — | — |
| 2000-08-03 | $17.39 | $29.59 | 675,047 | — | — |
| 2000-08-02 | $17.94 | $30.53 | 704,816 | — | — |
| 2000-08-01 | $17.94 | $30.53 | 247,780 | — | — |
| 2000-07-31 | $17.19 | $29.25 | 537,711 | — | — |
| 2000-07-28 | $17.04 | $29.00 | 330,457 | — | — |
| 2000-07-27 | $17.29 | $29.42 | 386,116 | — | — |
| 2000-07-26 | $17.19 | $29.25 | 329,831 | — | — |
| 2000-07-25 | $17.89 | $30.45 | 330,957 | — | — |
| 2000-07-24 | $17.89 | $30.45 | 212,508 | — | — |
| 2000-07-21 | $18.09 | $30.79 | 636,523 | — | — |
| 2000-07-20 | $17.89 | $30.45 | 514,321 | — | — |
| 2000-07-19 | $18.54 | $31.55 | 149,218 | — | — |
| 2000-07-18 | $18.79 | $31.98 | 176,986 | — | — |
| 2000-07-17 | $18.29 | $31.13 | 501,814 | — | — |
| 2000-07-14 | $18.64 | $31.72 | 149,844 | — | — |
| 2000-07-13 | $18.54 | $31.55 | 138,086 | — | — |
| 2000-07-12 | $18.84 | $32.06 | 302,814 | — | — |
| 2000-07-11 | $18.59 | $31.64 | 472,045 | — | — |
| 2000-07-10 | $17.94 | $30.53 | 564,978 | — | — |
| 2000-07-07 | $18.24 | $31.04 | 242,402 | — | — |
| 2000-07-06 | $18.34 | $31.21 | 569,231 | — | — |
| 2000-07-05 | $18.49 | $31.47 | 236,898 | — | — |
| 2000-07-03 | $19.19 | $32.66 | 132,583 | — | — |
| 2000-06-30 | $18.84 | $32.06 | 490,306 | — | — |
| 2000-06-29 | $19.29 | $32.83 | 689,056 | — | — |
| 2000-06-28 | $18.65 | $31.74 | 635,647 | — | — |
| 2000-06-27 | $19.09 | $32.49 | 728,205 | — | — |
| 2000-06-26 | $19.99 | $34.02 | 279,425 | — | — |
| 2000-06-23 | $20.29 | $34.53 | 283,427 | — | — |
| 2000-06-22 | $20.19 | $34.36 | 181,989 | — | — |
| 2000-06-21 | $19.99 | $34.02 | 314,572 | — | — |
| 2000-06-20 | $19.89 | $33.85 | 331,707 | — | — |
| 2000-06-19 | $20.04 | $34.10 | 297,061 | — | — |
| 2000-06-16 | $20.14 | $34.27 | 480,175 | — | — |
| 2000-06-15 | $19.99 | $34.02 | 167,730 | — | — |
| 2000-06-14 | $20.09 | $34.19 | 332,958 | — | — |
| 2000-06-13 | $19.89 | $33.85 | 607,129 | — | — |
| 2000-06-12 | $19.59 | $33.34 | 185,241 | — | — |
| 2000-06-09 | $19.69 | $33.51 | 263,290 | — | — |
| 2000-06-08 | $20.09 | $34.19 | 619,887 | — | — |
| 2000-06-07 | $19.34 | $32.91 | 189,994 | — | — |
| 2000-06-06 | $19.34 | $32.91 | 317,073 | — | — |
| 2000-06-05 | $19.54 | $33.25 | 512,821 | — | — |
| 2000-06-02 | $19.29 | $32.83 | 762,351 | — | — |
| 2000-06-01 | $20.44 | $34.78 | 245,028 | — | — |
| 2000-05-31 | $19.74 | $33.59 | 226,016 | — | — |
| 2000-05-30 | $20.14 | $34.27 | 242,902 | — | — |
| 2000-05-26 | $19.99 | $34.02 | 160,225 | — | — |
| 2000-05-25 | $20.34 | $34.61 | 208,755 | — | — |
| 2000-05-24 | $20.59 | $35.04 | 230,644 | — | — |
| 2000-05-23 | $20.49 | $34.87 | 142,964 | — | — |
| 2000-05-22 | $19.89 | $33.85 | 177,861 | — | — |
| 2000-05-19 | $20.39 | $34.70 | 231,395 | — | — |
| 2000-05-18 | $20.44 | $34.78 | 644,778 | — | — |
| 2000-05-17 | $20.59 | $34.53 | 422,389 | — | — |
| 2000-05-16 | $20.59 | $34.53 | 612,008 | — | — |
| 2000-05-15 | $20.29 | $34.03 | 292,433 | — | — |
| 2000-05-12 | $20.64 | $34.62 | 226,266 | — | — |
| 2000-05-11 | $20.74 | $34.79 | 228,268 | — | — |
| 2000-05-10 | $20.29 | $34.03 | 411,632 | — | — |
| 2000-05-09 | $19.99 | $33.53 | 116,573 | — | — |
| 2000-05-08 | $19.99 | $33.53 | 286,929 | — | — |
| 2000-05-05 | $20.09 | $33.70 | 220,138 | — | — |
| 2000-05-04 | $19.99 | $33.53 | 225,516 | — | — |
| 2000-05-03 | $20.04 | $33.61 | 311,445 | — | — |
| 2000-05-02 | $20.84 | $34.95 | 184,740 | — | — |
| 2000-05-01 | $20.64 | $34.62 | 252,783 | — | — |
| 2000-04-28 | $20.14 | $33.78 | 355,222 | — | — |
| 2000-04-27 | $20.54 | $34.45 | 274,171 | — | — |
| 2000-04-26 | $20.99 | $35.20 | 218,887 | — | — |
| 2000-04-25 | $20.24 | $33.95 | 305,191 | — | — |
| 2000-04-24 | $19.94 | $33.44 | 313,696 | — | — |
| 2000-04-20 | $20.49 | $34.37 | 308,318 | — | — |
| 2000-04-19 | $20.39 | $34.20 | 154,847 | — | — |
| 2000-04-18 | $20.34 | $34.11 | 214,884 | — | — |
| 2000-04-17 | $20.24 | $33.95 | 239,900 | — | — |
| 2000-04-14 | $20.34 | $34.11 | 375,985 | — | — |
| 2000-04-13 | $21.14 | $35.46 | 438,149 | — | — |
| 2000-04-12 | $21.19 | $35.54 | 423,890 | — | — |
| 2000-04-11 | $19.84 | $33.28 | 534,459 | — | — |
| 2000-04-10 | $20.39 | $34.20 | 296,936 | — | — |
| 2000-04-07 | $20.54 | $34.45 | 365,103 | — | — |
| 2000-04-06 | $20.64 | $34.62 | 437,398 | — | — |
| 2000-04-05 | $20.39 | $34.20 | 765,228 | — | — |
| 2000-04-04 | $20.54 | $34.45 | 535,210 | — | — |
| 2000-04-03 | $21.24 | $35.62 | 139,962 | — | — |
| 2000-03-31 | $21.19 | $35.54 | 270,419 | — | — |
| 2000-03-30 | $21.29 | $35.71 | 377,611 | — | — |
| 2000-03-29 | $20.79 | $34.87 | 528,956 | — | — |
| 2000-03-28 | $20.74 | $34.79 | 578,987 | — | — |
| 2000-03-27 | $20.19 | $33.86 | 514,447 | — | — |
| 2000-03-24 | $20.74 | $34.79 | 289,556 | — | — |
| 2000-03-23 | $21.54 | $36.13 | 482,176 | — | — |
| 2000-03-22 | $21.04 | $35.29 | 364,103 | — | — |
| 2000-03-21 | $21.64 | $36.29 | 258,286 | — | — |
| 2000-03-20 | $21.74 | $36.46 | 287,680 | — | — |
| 2000-03-17 | $21.49 | $36.04 | 584,490 | — | — |
| 2000-03-16 | $22.09 | $37.05 | 570,356 | — | — |
| 2000-03-15 | $20.39 | $34.20 | 430,394 | — | — |
| 2000-03-14 | $19.64 | $32.94 | 264,290 | — | — |
| 2000-03-13 | $19.64 | $32.94 | 335,585 | — | — |
| 2000-03-10 | $19.79 | $33.19 | 419,387 | — | — |
| 2000-03-09 | $19.59 | $32.86 | 776,861 | — | — |
| 2000-03-08 | $18.54 | $31.10 | 435,022 | — | — |
| 2000-03-07 | $18.14 | $30.43 | 300,188 | — | — |
| 2000-03-06 | $18.54 | $31.10 | 284,553 | — | — |
| 2000-03-03 | $19.09 | $32.02 | 306,316 | — | — |
| 2000-03-02 | $19.19 | $32.19 | 577,986 | — | — |
| 2000-03-01 | $19.19 | $32.19 | 673,921 | — | — |
| 2000-02-29 | $18.74 | $31.43 | 878,299 | — | — |
| 2000-02-28 | $18.49 | $31.01 | 530,582 | — | — |
| 2000-02-25 | $17.74 | $29.76 | 232,020 | — | — |
| 2000-02-24 | $18.29 | $30.68 | 573,609 | — | — |
| 2000-02-23 | $19.04 | $31.94 | 795,372 | — | — |
| 2000-02-22 | $18.64 | $31.27 | 352,220 | — | — |
| 2000-02-18 | $18.54 | $31.10 | 439,024 | — | — |
| 2000-02-17 | $19.19 | $32.19 | 485,303 | — | — |
| 2000-02-16 | $19.39 | $32.03 | 348,343 | — | — |
| 2000-02-15 | $19.54 | $32.27 | 652,783 | — | — |
| 2000-02-14 | $19.49 | $32.19 | 531,332 | — | — |
| 2000-02-11 | $20.09 | $33.18 | 332,833 | — | — |
| 2000-02-10 | $20.54 | $33.92 | 707,567 | — | — |
| 2000-02-09 | $21.14 | $34.92 | 496,685 | — | — |
| 2000-02-08 | $21.59 | $35.66 | 649,906 | — | — |
| 2000-02-07 | $21.49 | $35.49 | 507,192 | — | — |
| 2000-02-04 | $22.74 | $37.56 | 881,926 | — | — |
| 2000-02-03 | $23.19 | $38.30 | 798,749 | — | — |
| 2000-02-02 | $22.84 | $37.72 | 453,158 | — | — |
| 2000-02-01 | $21.94 | $36.24 | 996,623 | — | — |
| 2000-01-31 | $21.39 | $35.33 | 998,249 | — | — |
| 2000-01-28 | $20.94 | $34.58 | 446,404 | — | — |
| 2000-01-27 | $20.74 | $34.25 | 237,774 | — | — |
| 2000-01-26 | $20.74 | $34.25 | 143,590 | — | — |
| 2000-01-25 | $20.89 | $34.50 | 379,237 | — | — |
| 2000-01-24 | $21.14 | $34.92 | 372,608 | — | — |
| 2000-01-21 | $21.44 | $35.41 | 492,183 | — | — |
| 2000-01-20 | $21.34 | $35.25 | 327,955 | — | — |
| 2000-01-19 | $21.34 | $35.25 | 280,926 | — | — |
| 2000-01-18 | $21.19 | $35.00 | 177,361 | — | — |
| 2000-01-14 | $21.34 | $35.25 | 375,860 | — | — |
| 2000-01-13 | $21.59 | $35.66 | 354,597 | — | — |
| 2000-01-12 | $21.14 | $34.92 | 293,058 | — | — |
| 2000-01-11 | $21.04 | $34.75 | 522,076 | — | — |
| 2000-01-10 | $20.84 | $34.42 | 487,179 | — | — |
| 2000-01-07 | $21.29 | $35.16 | 497,186 | — | — |
| 2000-01-06 | $20.79 | $34.34 | 573,984 | — | — |
| 2000-01-05 | $20.84 | $34.42 | 364,853 | — | — |
| 2000-01-04 | $21.04 | $34.75 | 205,629 | — | — |
| 2000-01-03 | $21.44 | $35.41 | 924,578 | — | — |