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 | $23.63 | $53.34 | 128,800 | — | — |
| 2000-12-28 | $25.00 | $56.45 | 105,500 | — | — |
| 2000-12-27 | $23.31 | $52.64 | 89,300 | — | — |
| 2000-12-26 | $22.81 | $51.51 | 118,300 | — | — |
| 2000-12-22 | $22.25 | $50.24 | 74,100 | — | — |
| 2000-12-21 | $22.13 | $49.96 | 25,400 | — | — |
| 2000-12-20 | $21.88 | $49.39 | 79,900 | — | — |
| 2000-12-19 | $22.06 | $49.82 | 69,300 | — | — |
| 2000-12-18 | $22.00 | $49.68 | 39,600 | — | — |
| 2000-12-15 | $21.38 | $48.26 | 86,700 | — | — |
| 2000-12-14 | $21.56 | $48.69 | 43,500 | — | — |
| 2000-12-13 | $21.81 | $49.25 | 37,400 | — | — |
| 2000-12-12 | $22.06 | $49.82 | 82,100 | — | — |
| 2000-12-11 | $22.44 | $49.96 | 90,600 | — | — |
| 2000-12-08 | $22.50 | $50.10 | 73,300 | — | — |
| 2000-12-07 | $21.81 | $48.57 | 71,000 | — | — |
| 2000-12-06 | $21.38 | $47.59 | 57,200 | — | — |
| 2000-12-05 | $21.75 | $48.43 | 45,400 | — | — |
| 2000-12-04 | $21.38 | $47.59 | 94,700 | — | — |
| 2000-12-01 | $21.38 | $47.59 | 30,600 | — | — |
| 2000-11-30 | $21.19 | $47.17 | 82,900 | — | — |
| 2000-11-29 | $20.75 | $46.20 | 45,900 | — | — |
| 2000-11-28 | $20.81 | $46.34 | 63,800 | — | — |
| 2000-11-27 | $21.25 | $47.31 | 48,900 | — | — |
| 2000-11-24 | $21.19 | $47.17 | 31,800 | — | — |
| 2000-11-22 | $20.75 | $46.20 | 49,100 | — | — |
| 2000-11-21 | $20.63 | $45.92 | 46,300 | — | — |
| 2000-11-20 | $20.63 | $45.92 | 68,900 | — | — |
| 2000-11-17 | $20.56 | $45.78 | 47,500 | — | — |
| 2000-11-16 | $20.50 | $45.64 | 34,100 | — | — |
| 2000-11-15 | $20.50 | $45.64 | 70,700 | — | — |
| 2000-11-14 | $20.44 | $45.50 | 43,300 | — | — |
| 2000-11-13 | $20.25 | $45.09 | 40,800 | — | — |
| 2000-11-10 | $20.25 | $45.09 | 56,100 | — | — |
| 2000-11-09 | $20.50 | $45.64 | 33,800 | — | — |
| 2000-11-08 | $20.50 | $45.64 | 119,500 | — | — |
| 2000-11-07 | $20.31 | $45.23 | 49,700 | — | — |
| 2000-11-06 | $20.13 | $44.81 | 29,000 | — | — |
| 2000-11-03 | $20.25 | $45.09 | 76,000 | — | — |
| 2000-11-02 | $20.13 | $44.81 | 43,500 | — | — |
| 2000-11-01 | $19.81 | $44.11 | 26,100 | — | — |
| 2000-10-31 | $20.00 | $44.53 | 32,100 | — | — |
| 2000-10-30 | $19.88 | $44.25 | 25,000 | — | — |
| 2000-10-27 | $19.56 | $43.56 | 25,400 | — | — |
| 2000-10-26 | $19.81 | $44.11 | 49,600 | — | — |
| 2000-10-25 | $18.81 | $41.89 | 53,200 | — | — |
| 2000-10-24 | $18.81 | $41.89 | 109,900 | — | — |
| 2000-10-23 | $19.44 | $43.28 | 43,000 | — | — |
| 2000-10-20 | $19.56 | $43.56 | 15,600 | — | — |
| 2000-10-19 | $19.69 | $43.83 | 57,600 | — | — |
| 2000-10-18 | $19.38 | $43.14 | 45,700 | — | — |
| 2000-10-17 | $19.19 | $42.72 | 40,100 | — | — |
| 2000-10-16 | $19.38 | $43.14 | 27,900 | — | — |
| 2000-10-13 | $19.63 | $43.69 | 61,500 | — | — |
| 2000-10-12 | $19.00 | $42.30 | 66,200 | — | — |
| 2000-10-11 | $19.63 | $43.69 | 76,700 | — | — |
| 2000-10-10 | $19.44 | $43.28 | 54,200 | — | — |
| 2000-10-09 | $19.31 | $43.00 | 23,800 | — | — |
| 2000-10-06 | $19.56 | $43.56 | 28,800 | — | — |
| 2000-10-05 | $19.56 | $43.56 | 33,700 | — | — |
| 2000-10-04 | $19.81 | $44.11 | 44,900 | — | — |
| 2000-10-03 | $19.44 | $43.28 | 26,600 | — | — |
| 2000-10-02 | $19.50 | $43.42 | 63,500 | — | — |
| 2000-09-29 | $20.06 | $44.67 | 166,400 | — | — |
| 2000-09-28 | $20.25 | $45.09 | 150,200 | — | — |
| 2000-09-27 | $19.25 | $42.86 | 51,800 | — | — |
| 2000-09-26 | $19.25 | $42.86 | 50,300 | — | — |
| 2000-09-25 | $19.38 | $43.14 | 50,500 | — | — |
| 2000-09-22 | $19.69 | $43.83 | 34,200 | — | — |
| 2000-09-21 | $19.38 | $43.14 | 24,300 | — | — |
| 2000-09-20 | $19.63 | $43.69 | 51,500 | — | — |
| 2000-09-19 | $19.69 | $43.83 | 61,600 | — | — |
| 2000-09-18 | $19.19 | $42.72 | 39,900 | — | — |
| 2000-09-15 | $19.31 | $43.00 | 55,900 | — | — |
| 2000-09-14 | $19.50 | $43.42 | 60,800 | — | — |
| 2000-09-13 | $19.69 | $43.83 | 29,300 | — | — |
| 2000-09-12 | $19.69 | $43.83 | 47,300 | — | — |
| 2000-09-11 | $20.06 | $43.97 | 51,500 | — | — |
| 2000-09-08 | $19.94 | $43.70 | 98,500 | — | — |
| 2000-09-07 | $19.75 | $43.29 | 44,000 | — | — |
| 2000-09-06 | $19.13 | $41.92 | 55,900 | — | — |
| 2000-09-05 | $18.81 | $41.23 | 83,000 | — | — |
| 2000-09-01 | $19.19 | $42.05 | 27,000 | — | — |
| 2000-08-31 | $19.19 | $42.05 | 42,500 | — | — |
| 2000-08-30 | $19.00 | $41.64 | 48,100 | — | — |
| 2000-08-29 | $19.00 | $41.64 | 36,600 | — | — |
| 2000-08-28 | $19.06 | $41.78 | 45,700 | — | — |
| 2000-08-25 | $19.00 | $41.64 | 45,400 | — | — |
| 2000-08-24 | $19.06 | $41.78 | 48,600 | — | — |
| 2000-08-23 | $19.13 | $41.92 | 63,000 | — | — |
| 2000-08-22 | $19.25 | $42.19 | 43,400 | — | — |
| 2000-08-21 | $19.50 | $42.74 | 167,200 | — | — |
| 2000-08-18 | $19.13 | $41.92 | 48,600 | — | — |
| 2000-08-17 | $19.31 | $42.33 | 90,600 | — | — |
| 2000-08-16 | $18.69 | $40.96 | 89,300 | — | — |
| 2000-08-15 | $18.44 | $40.41 | 85,900 | — | — |
| 2000-08-14 | $18.44 | $40.41 | 44,300 | — | — |
| 2000-08-11 | $18.38 | $40.27 | 54,200 | — | — |
| 2000-08-10 | $18.38 | $40.27 | 37,600 | — | — |
| 2000-08-09 | $18.63 | $40.82 | 29,900 | — | — |
| 2000-08-08 | $18.63 | $40.82 | 49,500 | — | — |
| 2000-08-07 | $19.00 | $41.64 | 26,600 | — | — |
| 2000-08-04 | $18.81 | $41.23 | 44,200 | — | — |
| 2000-08-03 | $18.81 | $41.23 | 57,600 | — | — |
| 2000-08-02 | $19.19 | $42.05 | 78,000 | — | — |
| 2000-08-01 | $19.25 | $42.19 | 71,900 | — | — |
| 2000-07-31 | $19.75 | $43.29 | 114,800 | — | — |
| 2000-07-28 | $18.81 | $41.23 | 102,400 | — | — |
| 2000-07-27 | $18.81 | $41.23 | 81,800 | — | — |
| 2000-07-26 | $18.31 | $40.14 | 67,700 | — | — |
| 2000-07-25 | $18.00 | $39.45 | 59,200 | — | — |
| 2000-07-24 | $17.75 | $38.90 | 40,800 | — | — |
| 2000-07-21 | $17.63 | $38.63 | 29,200 | — | — |
| 2000-07-20 | $18.13 | $39.73 | 40,200 | — | — |
| 2000-07-19 | $17.63 | $38.63 | 54,100 | — | — |
| 2000-07-18 | $17.69 | $38.77 | 88,200 | — | — |
| 2000-07-17 | $18.00 | $39.45 | 50,500 | — | — |
| 2000-07-14 | $18.00 | $39.45 | 22,100 | — | — |
| 2000-07-13 | $18.06 | $39.59 | 67,500 | — | — |
| 2000-07-12 | $18.38 | $40.27 | 87,000 | — | — |
| 2000-07-11 | $18.19 | $39.86 | 77,500 | — | — |
| 2000-07-10 | $18.19 | $39.86 | 90,200 | — | — |
| 2000-07-07 | $17.88 | $39.18 | 30,800 | — | — |
| 2000-07-06 | $17.38 | $38.08 | 157,400 | — | — |
| 2000-07-05 | $18.00 | $39.45 | 51,100 | — | — |
| 2000-07-03 | $17.69 | $38.77 | 38,400 | — | — |
| 2000-06-30 | $17.89 | $39.21 | 120,200 | — | — |
| 2000-06-29 | $17.63 | $38.63 | 70,900 | — | — |
| 2000-06-28 | $17.56 | $38.49 | 41,400 | — | — |
| 2000-06-27 | $17.56 | $38.49 | 77,700 | — | — |
| 2000-06-26 | $17.44 | $38.22 | 48,500 | — | — |
| 2000-06-23 | $17.00 | $37.26 | 36,400 | — | — |
| 2000-06-22 | $17.00 | $37.26 | 83,000 | — | — |
| 2000-06-21 | $17.13 | $37.53 | 25,000 | — | — |
| 2000-06-20 | $17.19 | $37.67 | 45,700 | — | — |
| 2000-06-19 | $17.25 | $37.81 | 36,500 | — | — |
| 2000-06-16 | $17.06 | $37.40 | 63,800 | — | — |
| 2000-06-15 | $17.00 | $37.26 | 82,200 | — | — |
| 2000-06-14 | $16.94 | $37.12 | 143,800 | — | — |
| 2000-06-13 | $17.00 | $37.26 | 53,200 | — | — |
| 2000-06-12 | $16.94 | $36.44 | 73,800 | — | — |
| 2000-06-09 | $17.19 | $36.97 | 45,000 | — | — |
| 2000-06-08 | $16.81 | $36.17 | 30,400 | — | — |
| 2000-06-07 | $16.75 | $36.03 | 74,800 | — | — |
| 2000-06-06 | $16.56 | $35.63 | 63,400 | — | — |
| 2000-06-05 | $16.69 | $35.90 | 63,400 | — | — |
| 2000-06-02 | $16.75 | $36.03 | 65,200 | — | — |
| 2000-06-01 | $16.75 | $36.03 | 98,800 | — | — |
| 2000-05-31 | $16.88 | $36.30 | 80,300 | — | — |
| 2000-05-30 | $17.00 | $36.57 | 36,200 | — | — |
| 2000-05-26 | $17.25 | $37.11 | 22,400 | — | — |
| 2000-05-25 | $16.88 | $36.30 | 40,500 | — | — |
| 2000-05-24 | $17.19 | $36.97 | 71,200 | — | — |
| 2000-05-23 | $16.94 | $36.44 | 37,000 | — | — |
| 2000-05-22 | $16.81 | $36.17 | 64,700 | — | — |
| 2000-05-19 | $16.63 | $35.76 | 33,600 | — | — |
| 2000-05-18 | $16.88 | $36.30 | 51,200 | — | — |
| 2000-05-17 | $16.94 | $36.44 | 35,000 | — | — |
| 2000-05-16 | $16.94 | $36.44 | 54,000 | — | — |
| 2000-05-15 | $17.00 | $36.57 | 46,100 | — | — |
| 2000-05-12 | $16.94 | $36.44 | 71,800 | — | — |
| 2000-05-11 | $16.63 | $35.76 | 63,400 | — | — |
| 2000-05-10 | $16.38 | $35.23 | 34,000 | — | — |
| 2000-05-09 | $16.13 | $34.69 | 54,100 | — | — |
| 2000-05-08 | $16.44 | $35.36 | 63,500 | — | — |
| 2000-05-05 | $16.56 | $35.63 | 26,500 | — | — |
| 2000-05-04 | $16.63 | $35.76 | 50,500 | — | — |
| 2000-05-03 | $16.75 | $36.03 | 99,500 | — | — |
| 2000-05-02 | $17.00 | $36.57 | 149,500 | — | — |
| 2000-05-01 | $16.38 | $35.23 | 46,500 | — | — |
| 2000-04-28 | $16.06 | $34.55 | 39,100 | — | — |
| 2000-04-27 | $16.00 | $34.42 | 81,500 | — | — |
| 2000-04-26 | $15.81 | $34.02 | 22,000 | — | — |
| 2000-04-25 | $15.94 | $34.29 | 49,700 | — | — |
| 2000-04-24 | $15.81 | $34.02 | 56,300 | — | — |
| 2000-04-20 | $15.94 | $34.29 | 37,300 | — | — |
| 2000-04-19 | $15.88 | $34.15 | 34,700 | — | — |
| 2000-04-18 | $15.94 | $34.29 | 38,700 | — | — |
| 2000-04-17 | $15.88 | $34.15 | 75,300 | — | — |
| 2000-04-14 | $15.94 | $34.29 | 85,300 | — | — |
| 2000-04-13 | $16.13 | $34.69 | 79,900 | — | — |
| 2000-04-12 | $16.19 | $34.82 | 96,000 | — | — |
| 2000-04-11 | $15.56 | $33.48 | 48,200 | — | — |
| 2000-04-10 | $15.44 | $33.21 | 79,800 | — | — |
| 2000-04-07 | $15.38 | $33.08 | 102,500 | — | — |
| 2000-04-06 | $15.13 | $32.54 | 79,200 | — | — |
| 2000-04-05 | $14.88 | $32.00 | 80,600 | — | — |
| 2000-04-04 | $14.75 | $31.73 | 82,500 | — | — |
| 2000-04-03 | $14.88 | $32.00 | 176,600 | — | — |
| 2000-03-31 | $15.00 | $32.27 | 200,500 | — | — |
| 2000-03-30 | $15.06 | $32.40 | 93,700 | — | — |
| 2000-03-29 | $14.69 | $31.60 | 54,100 | — | — |
| 2000-03-28 | $14.31 | $30.79 | 78,400 | — | — |
| 2000-03-27 | $14.63 | $31.46 | 57,700 | — | — |
| 2000-03-24 | $14.56 | $31.33 | 101,100 | — | — |
| 2000-03-23 | $14.75 | $31.73 | 35,900 | — | — |
| 2000-03-22 | $14.94 | $32.13 | 63,100 | — | — |
| 2000-03-21 | $14.75 | $31.73 | 90,300 | — | — |
| 2000-03-20 | $14.69 | $31.60 | 59,200 | — | — |
| 2000-03-17 | $15.00 | $32.27 | 38,600 | — | — |
| 2000-03-16 | $15.00 | $32.27 | 153,400 | — | — |
| 2000-03-15 | $14.56 | $31.33 | 78,300 | — | — |
| 2000-03-14 | $14.81 | $31.87 | 59,800 | — | — |
| 2000-03-13 | $15.06 | $31.77 | 46,800 | — | — |
| 2000-03-10 | $15.13 | $31.90 | 31,800 | — | — |
| 2000-03-09 | $15.44 | $32.56 | 41,100 | — | — |
| 2000-03-08 | $15.38 | $32.43 | 65,500 | — | — |
| 2000-03-07 | $14.81 | $31.25 | 60,900 | — | — |
| 2000-03-06 | $15.56 | $32.83 | 50,400 | — | — |
| 2000-03-03 | $15.69 | $33.09 | 40,400 | — | — |
| 2000-03-02 | $15.56 | $32.83 | 56,500 | — | — |
| 2000-03-01 | $15.56 | $32.83 | 54,000 | — | — |
| 2000-02-29 | $15.38 | $32.43 | 118,400 | — | — |
| 2000-02-28 | $15.13 | $31.90 | 68,100 | — | — |
| 2000-02-25 | $15.19 | $32.04 | 38,900 | — | — |
| 2000-02-24 | $15.19 | $32.04 | 46,800 | — | — |
| 2000-02-23 | $15.25 | $32.17 | 28,800 | — | — |
| 2000-02-22 | $15.25 | $32.17 | 121,100 | — | — |
| 2000-02-18 | $15.19 | $32.04 | 66,500 | — | — |
| 2000-02-17 | $15.38 | $32.43 | 78,300 | — | — |
| 2000-02-16 | $15.25 | $32.17 | 40,800 | — | — |
| 2000-02-15 | $15.56 | $32.83 | 66,000 | — | — |
| 2000-02-14 | $15.06 | $31.77 | 49,800 | — | — |
| 2000-02-11 | $15.13 | $31.90 | 40,200 | — | — |
| 2000-02-10 | $15.19 | $32.04 | 26,800 | — | — |
| 2000-02-09 | $15.25 | $32.17 | 52,600 | — | — |
| 2000-02-08 | $15.25 | $32.17 | 56,700 | — | — |
| 2000-02-07 | $15.25 | $32.17 | 40,100 | — | — |
| 2000-02-04 | $15.44 | $32.56 | 63,400 | — | — |
| 2000-02-03 | $15.56 | $32.83 | 42,000 | — | — |
| 2000-02-02 | $15.38 | $32.43 | 34,200 | — | — |
| 2000-02-01 | $15.56 | $32.83 | 51,300 | — | — |
| 2000-01-31 | $15.50 | $32.70 | 63,200 | — | — |
| 2000-01-28 | $15.69 | $33.09 | 45,700 | — | — |
| 2000-01-27 | $15.69 | $33.09 | 35,800 | — | — |
| 2000-01-26 | $16.00 | $33.75 | 73,600 | — | — |
| 2000-01-25 | $16.19 | $34.15 | 46,100 | — | — |
| 2000-01-24 | $16.06 | $33.88 | 35,400 | — | — |
| 2000-01-21 | $16.56 | $34.94 | 72,100 | — | — |
| 2000-01-20 | $16.25 | $34.28 | 39,700 | — | — |
| 2000-01-19 | $16.19 | $34.15 | 77,600 | — | — |
| 2000-01-18 | $16.88 | $35.60 | 281,500 | — | — |
| 2000-01-14 | $16.00 | $33.75 | 125,300 | — | — |
| 2000-01-13 | $15.88 | $33.49 | 69,900 | — | — |
| 2000-01-12 | $15.69 | $33.09 | 38,700 | — | — |
| 2000-01-11 | $15.63 | $32.96 | 88,800 | — | — |
| 2000-01-10 | $15.38 | $32.43 | 116,400 | — | — |
| 2000-01-07 | $15.13 | $31.90 | 96,400 | — | — |
| 2000-01-06 | $14.63 | $30.85 | 37,900 | — | — |
| 2000-01-05 | $14.69 | $30.98 | 73,000 | — | — |
| 2000-01-04 | $14.63 | $30.85 | 67,100 | — | — |
| 2000-01-03 | $14.88 | $31.38 | 53,400 | — | — |