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
- 1999-12-02 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 | $16.50 | $16.50 | 279,600 | — | — |
| 2000-12-28 | $14.50 | $14.50 | 199,200 | — | — |
| 2000-12-27 | $13.50 | $13.50 | 76,200 | — | — |
| 2000-12-26 | $13.00 | $13.00 | 128,600 | — | — |
| 2000-12-22 | $14.00 | $14.00 | 88,900 | — | — |
| 2000-12-21 | $14.13 | $14.13 | 169,200 | — | — |
| 2000-12-20 | $14.44 | $14.44 | 102,900 | — | — |
| 2000-12-19 | $14.94 | $14.94 | 85,400 | — | — |
| 2000-12-18 | $15.00 | $15.00 | 56,900 | — | — |
| 2000-12-15 | $15.00 | $15.00 | 75,700 | — | — |
| 2000-12-14 | $16.00 | $16.00 | 55,500 | — | — |
| 2000-12-13 | $16.06 | $16.06 | 65,900 | — | — |
| 2000-12-12 | $16.19 | $16.19 | 94,900 | — | — |
| 2000-12-11 | $16.25 | $16.25 | 112,800 | — | — |
| 2000-12-08 | $16.25 | $16.25 | 48,600 | — | — |
| 2000-12-07 | $16.25 | $16.25 | 89,300 | — | — |
| 2000-12-06 | $16.75 | $16.75 | 88,700 | — | — |
| 2000-12-05 | $18.13 | $18.13 | 106,700 | — | — |
| 2000-12-04 | $17.50 | $17.50 | 26,700 | — | — |
| 2000-12-01 | $17.13 | $17.13 | 242,300 | — | — |
| 2000-11-30 | $17.00 | $17.00 | 269,100 | — | — |
| 2000-11-29 | $17.94 | $17.94 | 104,700 | — | — |
| 2000-11-28 | $18.06 | $18.06 | 122,100 | — | — |
| 2000-11-27 | $19.31 | $19.31 | 192,400 | — | — |
| 2000-11-24 | $17.13 | $17.13 | 23,400 | — | — |
| 2000-11-22 | $15.75 | $15.75 | 103,900 | — | — |
| 2000-11-21 | $16.50 | $16.50 | 107,600 | — | — |
| 2000-11-20 | $16.44 | $16.44 | 84,000 | — | — |
| 2000-11-17 | $17.19 | $17.19 | 81,800 | — | — |
| 2000-11-16 | $17.44 | $17.44 | 68,100 | — | — |
| 2000-11-15 | $17.44 | $17.44 | 114,500 | — | — |
| 2000-11-14 | $17.00 | $17.00 | 207,100 | — | — |
| 2000-11-13 | $16.25 | $16.25 | 163,300 | — | — |
| 2000-11-10 | $15.00 | $15.00 | 103,600 | — | — |
| 2000-11-09 | $15.13 | $15.13 | 120,300 | — | — |
| 2000-11-08 | $15.44 | $15.44 | 231,500 | — | — |
| 2000-11-07 | $15.00 | $15.00 | 132,300 | — | — |
| 2000-11-06 | $14.94 | $14.94 | 50,900 | — | — |
| 2000-11-03 | $16.00 | $16.00 | 79,900 | — | — |
| 2000-11-02 | $15.00 | $15.00 | 121,000 | — | — |
| 2000-11-01 | $15.13 | $15.13 | 167,200 | — | — |
| 2000-10-31 | $14.94 | $14.94 | 182,500 | — | — |
| 2000-10-30 | $15.00 | $15.00 | 64,200 | — | — |
| 2000-10-27 | $15.56 | $15.56 | 43,700 | — | — |
| 2000-10-26 | $17.13 | $17.13 | 88,400 | — | — |
| 2000-10-25 | $17.13 | $17.13 | 490,800 | — | — |
| 2000-10-24 | $17.94 | $17.94 | 124,800 | — | — |
| 2000-10-23 | $17.50 | $17.50 | 146,300 | — | — |
| 2000-10-20 | $17.00 | $17.00 | 91,000 | — | — |
| 2000-10-19 | $18.13 | $18.13 | 90,500 | — | — |
| 2000-10-18 | $13.25 | $13.25 | 97,100 | — | — |
| 2000-10-17 | $14.69 | $14.69 | 58,600 | — | — |
| 2000-10-16 | $15.06 | $15.06 | 60,200 | — | — |
| 2000-10-13 | $13.06 | $13.06 | 130,200 | — | — |
| 2000-10-12 | $12.50 | $12.50 | 193,200 | — | — |
| 2000-10-11 | $12.81 | $12.81 | 255,300 | — | — |
| 2000-10-10 | $12.63 | $12.63 | 135,500 | — | — |
| 2000-10-09 | $13.63 | $13.63 | 131,000 | — | — |
| 2000-10-06 | $13.88 | $13.87 | 182,100 | — | — |
| 2000-10-05 | $15.13 | $15.13 | 117,600 | — | — |
| 2000-10-04 | $15.94 | $15.94 | 70,600 | — | — |
| 2000-10-03 | $15.00 | $15.00 | 84,000 | — | — |
| 2000-10-02 | $17.00 | $17.00 | 128,000 | — | — |
| 2000-09-29 | $18.63 | $18.63 | 375,800 | — | — |
| 2000-09-28 | $19.00 | $19.00 | 418,700 | — | — |
| 2000-09-27 | $21.25 | $21.25 | 210,300 | — | — |
| 2000-09-26 | $20.06 | $20.06 | 165,700 | — | — |
| 2000-09-25 | $18.25 | $18.25 | 116,200 | — | — |
| 2000-09-22 | $17.44 | $17.44 | 291,900 | — | — |
| 2000-09-21 | $17.56 | $17.56 | 353,200 | — | — |
| 2000-09-20 | $17.13 | $17.13 | 746,800 | — | — |
| 2000-09-19 | $14.69 | $14.69 | 393,300 | — | — |
| 2000-09-18 | $13.88 | $13.87 | 820,800 | — | — |
| 2000-09-15 | $11.88 | $11.88 | 222,400 | — | — |
| 2000-09-14 | $12.88 | $12.88 | 100,700 | — | — |
| 2000-09-13 | $12.88 | $12.88 | 138,500 | — | — |
| 2000-09-12 | $13.38 | $13.37 | 181,400 | — | — |
| 2000-09-11 | $13.38 | $13.37 | 285,600 | — | — |
| 2000-09-08 | $14.00 | $14.00 | 35,100 | — | — |
| 2000-09-07 | $14.00 | $14.00 | 144,100 | — | — |
| 2000-09-06 | $14.63 | $14.62 | 89,100 | — | — |
| 2000-09-05 | $15.25 | $15.25 | 114,300 | — | — |
| 2000-09-01 | $14.75 | $14.75 | 168,100 | — | — |
| 2000-08-31 | $15.00 | $15.00 | 196,500 | — | — |
| 2000-08-30 | $14.75 | $14.75 | 93,300 | — | — |
| 2000-08-29 | $14.94 | $14.94 | 237,900 | — | — |
| 2000-08-28 | $14.25 | $14.25 | 200,400 | — | — |
| 2000-08-25 | $15.25 | $15.25 | 62,400 | — | — |
| 2000-08-24 | $15.81 | $15.81 | 78,200 | — | — |
| 2000-08-23 | $15.75 | $15.75 | 223,900 | — | — |
| 2000-08-22 | $14.44 | $14.44 | 178,700 | — | — |
| 2000-08-21 | $15.88 | $15.88 | 249,700 | — | — |
| 2000-08-18 | $17.50 | $17.50 | 374,700 | — | — |
| 2000-08-17 | $17.06 | $17.06 | 556,600 | — | — |
| 2000-08-16 | $14.06 | $14.06 | 200,300 | — | — |
| 2000-08-15 | $14.38 | $14.38 | 497,700 | — | — |
| 2000-08-14 | $15.00 | $15.00 | 357,900 | — | — |
| 2000-08-11 | $17.06 | $17.06 | 120,700 | — | — |
| 2000-08-10 | $16.88 | $16.88 | 110,100 | — | — |
| 2000-08-09 | $17.56 | $17.56 | 173,100 | — | — |
| 2000-08-08 | $18.31 | $18.31 | 168,100 | — | — |
| 2000-08-07 | $18.75 | $18.75 | 119,900 | — | — |
| 2000-08-04 | $20.94 | $20.94 | 51,900 | — | — |
| 2000-08-03 | $20.00 | $20.00 | 110,200 | — | — |
| 2000-08-02 | $20.00 | $20.00 | 102,000 | — | — |
| 2000-08-01 | $19.75 | $19.75 | 120,500 | — | — |
| 2000-07-31 | $21.19 | $21.19 | 67,000 | — | — |
| 2000-07-28 | $20.25 | $20.25 | 72,000 | — | — |
| 2000-07-27 | $20.63 | $20.62 | 176,300 | — | — |
| 2000-07-26 | $20.38 | $20.38 | 209,500 | — | — |
| 2000-07-25 | $20.06 | $20.06 | 164,700 | — | — |
| 2000-07-24 | $19.19 | $19.19 | 233,000 | — | — |
| 2000-07-21 | $21.75 | $21.75 | 177,800 | — | — |
| 2000-07-20 | $22.56 | $22.56 | 490,400 | — | — |
| 2000-07-19 | $24.63 | $24.63 | 135,300 | — | — |
| 2000-07-18 | $24.80 | $24.80 | 178,900 | — | — |
| 2000-07-17 | $26.25 | $26.25 | 178,100 | — | — |
| 2000-07-14 | $27.00 | $27.00 | 141,200 | — | — |
| 2000-07-13 | $28.00 | $28.00 | 256,700 | — | — |
| 2000-07-12 | $27.00 | $27.00 | 541,200 | — | — |
| 2000-07-11 | $25.56 | $25.56 | 101,300 | — | — |
| 2000-07-10 | $29.00 | $29.00 | 100,300 | — | — |
| 2000-07-07 | $30.44 | $30.44 | 146,600 | — | — |
| 2000-07-06 | $35.00 | $35.00 | 86,600 | — | — |
| 2000-07-05 | $34.75 | $34.75 | 73,000 | — | — |
| 2000-07-03 | $36.00 | $36.00 | 40,000 | — | — |
| 2000-06-30 | $38.50 | $38.50 | 386,400 | — | — |
| 2000-06-29 | $37.69 | $37.69 | 107,300 | — | — |
| 2000-06-28 | $38.00 | $38.00 | 120,100 | — | — |
| 2000-06-27 | $40.38 | $40.37 | 137,900 | — | — |
| 2000-06-26 | $40.00 | $40.00 | 65,300 | — | — |
| 2000-06-23 | $38.69 | $38.69 | 51,500 | — | — |
| 2000-06-22 | $40.25 | $40.25 | 178,200 | — | — |
| 2000-06-21 | $39.00 | $39.00 | 149,700 | — | — |
| 2000-06-20 | $36.75 | $36.75 | 103,900 | — | — |
| 2000-06-19 | $37.00 | $37.00 | 125,900 | — | — |
| 2000-06-16 | $35.13 | $35.13 | 102,500 | — | — |
| 2000-06-15 | $38.25 | $38.25 | 120,800 | — | — |
| 2000-06-14 | $38.13 | $38.13 | 136,000 | — | — |
| 2000-06-13 | $36.19 | $36.19 | 97,800 | — | — |
| 2000-06-12 | $38.69 | $38.69 | 91,600 | — | — |
| 2000-06-09 | $40.75 | $40.75 | 307,300 | — | — |
| 2000-06-08 | $37.38 | $37.38 | 260,600 | — | — |
| 2000-06-07 | $33.25 | $33.25 | 134,300 | — | — |
| 2000-06-06 | $34.00 | $34.00 | 252,100 | — | — |
| 2000-06-05 | $34.00 | $34.00 | 307,100 | — | — |
| 2000-06-02 | $31.00 | $31.00 | 371,600 | — | — |
| 2000-06-01 | $30.00 | $30.00 | 174,300 | — | — |
| 2000-05-31 | $26.38 | $26.38 | 105,300 | — | — |
| 2000-05-30 | $27.25 | $27.25 | 428,000 | — | — |
| 2000-05-26 | $29.88 | $29.88 | 155,300 | — | — |
| 2000-05-25 | $28.00 | $28.00 | 145,000 | — | — |
| 2000-05-24 | $29.63 | $29.63 | 130,000 | — | — |
| 2000-05-23 | $29.25 | $29.25 | 149,700 | — | — |
| 2000-05-22 | $30.00 | $30.00 | 117,800 | — | — |
| 2000-05-19 | $35.13 | $35.13 | 150,900 | — | — |
| 2000-05-18 | $35.63 | $35.63 | 91,600 | — | — |
| 2000-05-17 | $43.88 | $43.88 | 194,300 | — | — |
| 2000-05-16 | $41.13 | $41.13 | 279,200 | — | — |
| 2000-05-15 | $31.50 | $31.50 | 62,300 | — | — |
| 2000-05-12 | $30.00 | $30.00 | 87,400 | — | — |
| 2000-05-11 | $27.50 | $27.50 | 37,500 | — | — |
| 2000-05-10 | $25.88 | $25.87 | 301,700 | — | — |
| 2000-05-09 | $25.25 | $25.25 | 316,000 | — | — |
| 2000-05-08 | $29.50 | $29.50 | 51,300 | — | — |
| 2000-05-05 | $31.00 | $31.00 | 76,200 | — | — |
| 2000-05-04 | $28.75 | $28.75 | 42,300 | — | — |
| 2000-05-03 | $30.25 | $30.25 | 48,000 | — | — |
| 2000-05-02 | $30.88 | $30.88 | 204,400 | — | — |
| 2000-05-01 | $32.13 | $32.13 | 138,100 | — | — |
| 2000-04-28 | $23.06 | $23.06 | 126,000 | — | — |
| 2000-04-27 | $22.63 | $22.63 | 112,800 | — | — |
| 2000-04-26 | $23.75 | $23.75 | 141,000 | — | — |
| 2000-04-25 | $23.88 | $23.88 | 170,900 | — | — |
| 2000-04-24 | $23.00 | $23.00 | 112,200 | — | — |
| 2000-04-20 | $25.69 | $25.69 | 153,800 | — | — |
| 2000-04-19 | $25.25 | $25.25 | 280,200 | — | — |
| 2000-04-18 | $25.13 | $25.13 | 591,200 | — | — |
| 2000-04-17 | $21.63 | $21.62 | 389,400 | — | — |
| 2000-04-14 | $25.63 | $25.62 | 154,800 | — | — |
| 2000-04-13 | $34.63 | $34.63 | 75,400 | — | — |
| 2000-04-12 | $33.75 | $33.75 | 45,900 | — | — |
| 2000-04-11 | $35.00 | $35.00 | 104,600 | — | — |
| 2000-04-10 | $37.00 | $37.00 | 37,500 | — | — |
| 2000-04-07 | $38.00 | $38.00 | 74,700 | — | — |
| 2000-04-06 | $33.00 | $33.00 | 88,500 | — | — |
| 2000-04-05 | $30.75 | $30.75 | 113,600 | — | — |
| 2000-04-04 | $32.38 | $32.38 | 349,800 | — | — |
| 2000-04-03 | $36.25 | $36.25 | 104,900 | — | — |
| 2000-03-31 | $44.00 | $44.00 | 354,800 | — | — |
| 2000-03-30 | $42.13 | $42.13 | 158,900 | — | — |
| 2000-03-29 | $44.75 | $44.75 | 127,900 | — | — |
| 2000-03-28 | $46.63 | $46.63 | 83,300 | — | — |
| 2000-03-27 | $48.50 | $48.50 | 194,400 | — | — |
| 2000-03-24 | $50.88 | $50.88 | 117,900 | — | — |
| 2000-03-23 | $52.19 | $52.19 | 62,400 | — | — |
| 2000-03-22 | $54.00 | $54.00 | 87,900 | — | — |
| 2000-03-21 | $51.50 | $51.50 | 154,800 | — | — |
| 2000-03-20 | $61.19 | $61.19 | 80,400 | — | — |
| 2000-03-17 | $65.06 | $65.06 | 32,500 | — | — |
| 2000-03-16 | $64.50 | $64.50 | 77,700 | — | — |
| 2000-03-15 | $65.63 | $65.63 | 123,500 | — | — |
| 2000-03-14 | $70.13 | $70.13 | 90,200 | — | — |
| 2000-03-13 | $70.25 | $70.25 | 32,700 | — | — |
| 2000-03-10 | $72.88 | $72.88 | 36,000 | — | — |
| 2000-03-09 | $72.63 | $72.63 | 53,800 | — | — |
| 2000-03-08 | $72.63 | $72.63 | 222,600 | — | — |
| 2000-03-07 | $72.00 | $72.00 | 327,500 | — | — |
| 2000-03-06 | $69.38 | $69.38 | 104,700 | — | — |
| 2000-03-03 | $69.00 | $69.00 | 185,300 | — | — |
| 2000-03-02 | $68.75 | $68.75 | 116,700 | — | — |
| 2000-03-01 | $61.88 | $61.87 | 216,100 | — | — |
| 2000-02-29 | $57.50 | $57.50 | 455,900 | — | — |
| 2000-02-28 | $51.75 | $51.75 | 209,100 | — | — |
| 2000-02-25 | $54.19 | $54.19 | 108,900 | — | — |
| 2000-02-24 | $52.00 | $52.00 | 186,200 | — | — |
| 2000-02-23 | $54.00 | $54.00 | 184,200 | — | — |
| 2000-02-22 | $56.50 | $56.50 | 110,200 | — | — |
| 2000-02-18 | $62.69 | $62.69 | 45,500 | — | — |
| 2000-02-17 | $63.38 | $63.38 | 224,800 | — | — |
| 2000-02-16 | $61.00 | $61.00 | 228,300 | — | — |
| 2000-02-15 | $68.63 | $68.63 | 120,400 | — | — |
| 2000-02-14 | $67.25 | $67.25 | 104,200 | — | — |
| 2000-02-11 | $67.00 | $67.00 | 118,900 | — | — |
| 2000-02-10 | $69.50 | $69.50 | 100,100 | — | — |
| 2000-02-09 | $71.50 | $71.50 | 197,000 | — | — |
| 2000-02-08 | $74.13 | $74.13 | 213,400 | — | — |
| 2000-02-07 | $70.25 | $70.25 | 277,700 | — | — |
| 2000-02-04 | $68.50 | $68.50 | 318,400 | — | — |
| 2000-02-03 | $62.75 | $62.75 | 153,700 | — | — |
| 2000-02-02 | $61.38 | $61.38 | 146,000 | — | — |
| 2000-02-01 | $60.81 | $60.81 | 177,900 | — | — |
| 2000-01-31 | $53.94 | $53.94 | 103,300 | — | — |
| 2000-01-28 | $57.25 | $57.25 | 157,000 | — | — |
| 2000-01-27 | $57.00 | $57.00 | 162,900 | — | — |
| 2000-01-26 | $59.13 | $59.13 | 437,800 | — | — |
| 2000-01-25 | $51.25 | $51.25 | 274,300 | — | — |
| 2000-01-24 | $46.50 | $46.50 | 382,400 | — | — |
| 2000-01-21 | $44.63 | $44.63 | 194,800 | — | — |
| 2000-01-20 | $45.50 | $45.50 | 350,000 | — | — |
| 2000-01-19 | $41.63 | $41.63 | 195,500 | — | — |
| 2000-01-18 | $40.75 | $40.75 | 204,300 | — | — |
| 2000-01-14 | $43.63 | $43.63 | 234,400 | — | — |
| 2000-01-13 | $43.00 | $43.00 | 61,600 | — | — |
| 2000-01-12 | $43.50 | $43.50 | 174,400 | — | — |
| 2000-01-11 | $42.75 | $42.75 | 193,000 | — | — |
| 2000-01-10 | $44.25 | $44.25 | 150,200 | — | — |
| 2000-01-07 | $45.00 | $45.00 | 123,100 | — | — |
| 2000-01-06 | $46.63 | $46.63 | 61,600 | — | — |
| 2000-01-05 | $48.00 | $48.00 | 103,800 | — | — |
| 2000-01-04 | $51.13 | $51.13 | 149,600 | — | — |
| 2000-01-03 | $51.75 | $51.75 | 237,600 | — | — |