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
- 1997-10-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $20.13 | $21.64 | 73,200 |
| 2000-12-28 | $20.06 | $21.57 | 54,000 |
| 2000-12-27 | $19.96 | $21.46 | 50,700 |
| 2000-12-26 | $20.00 | $21.51 | 79,200 |
| 2000-12-22 | $19.54 | $21.01 | 82,200 |
| 2000-12-21 | $19.02 | $20.45 | 59,100 |
| 2000-12-20 | $18.67 | $20.07 | 59,700 |
| 2000-12-19 | $18.08 | $19.45 | 99,000 |
| 2000-12-18 | $18.52 | $19.92 | 38,400 |
| 2000-12-15 | $18.25 | $19.63 | 53,100 |
| 2000-12-14 | $18.00 | $19.36 | 49,200 |
| 2000-12-13 | $17.88 | $19.22 | 198,300 |
| 2000-12-12 | $18.17 | $19.54 | 74,400 |
| 2000-12-11 | $18.50 | $19.89 | 57,900 |
| 2000-12-08 | $18.58 | $19.98 | 102,000 |
| 2000-12-07 | $18.96 | $20.39 | 61,200 |
| 2000-12-06 | $18.56 | $19.96 | 73,800 |
| 2000-12-05 | $19.58 | $21.06 | 98,400 |
| 2000-12-04 | $19.58 | $21.06 | 60,000 |
| 2000-12-01 | $19.63 | $21.10 | 62,700 |
| 2000-11-30 | $19.17 | $20.61 | 105,600 |
| 2000-11-29 | $18.75 | $20.16 | 60,600 |
| 2000-11-28 | $18.40 | $19.78 | 48,600 |
| 2000-11-27 | $18.19 | $19.56 | 118,200 |
| 2000-11-24 | $18.08 | $19.45 | 204,900 |
| 2000-11-22 | $17.92 | $19.27 | 181,800 |
| 2000-11-21 | $18.04 | $19.40 | 53,100 |
| 2000-11-20 | $17.42 | $18.73 | 35,100 |
| 2000-11-17 | $17.63 | $18.95 | 19,800 |
| 2000-11-16 | $17.38 | $18.68 | 26,400 |
| 2000-11-15 | $17.65 | $18.98 | 22,500 |
| 2000-11-14 | $17.83 | $19.18 | 53,100 |
| 2000-11-13 | $17.88 | $19.22 | 68,700 |
| 2000-11-10 | $18.27 | $19.65 | 24,900 |
| 2000-11-09 | $18.42 | $19.80 | 46,500 |
| 2000-11-08 | $18.27 | $19.65 | 76,500 |
| 2000-11-07 | $18.33 | $19.72 | 29,400 |
| 2000-11-06 | $18.04 | $19.40 | 35,100 |
| 2000-11-03 | $18.50 | $19.89 | 827,700 |
| 2000-11-02 | $17.50 | $18.82 | 24,900 |
| 2000-11-01 | $17.42 | $18.73 | 53,100 |
| 2000-10-31 | $16.94 | $18.21 | 117,900 |
| 2000-10-30 | $16.77 | $18.03 | 18,000 |
| 2000-10-27 | $16.75 | $18.01 | 33,000 |
| 2000-10-26 | $16.58 | $17.83 | 36,000 |
| 2000-10-25 | $16.08 | $17.30 | 116,100 |
| 2000-10-24 | $16.63 | $17.88 | 82,800 |
| 2000-10-23 | $16.67 | $17.92 | 22,500 |
| 2000-10-20 | $17.06 | $18.35 | 40,800 |
| 2000-10-19 | $16.73 | $17.99 | 212,100 |
| 2000-10-18 | $16.83 | $18.10 | 47,100 |
| 2000-10-17 | $16.98 | $18.26 | 130,500 |
| 2000-10-16 | $16.96 | $18.24 | 57,000 |
| 2000-10-13 | $17.56 | $18.89 | 36,000 |
| 2000-10-12 | $17.46 | $18.77 | 46,200 |
| 2000-10-11 | $17.38 | $18.68 | 14,400 |
| 2000-10-10 | $17.21 | $18.51 | 21,600 |
| 2000-10-09 | $17.50 | $18.82 | 22,500 |
| 2000-10-06 | $17.42 | $18.73 | 15,600 |
| 2000-10-05 | $17.29 | $18.60 | 94,500 |
| 2000-10-04 | $17.27 | $18.57 | 59,400 |
| 2000-10-03 | $16.69 | $17.95 | 15,300 |
| 2000-10-02 | $17.04 | $18.33 | 28,500 |
| 2000-09-29 | $17.21 | $18.51 | 57,900 |
| 2000-09-28 | $17.33 | $18.64 | 27,300 |
| 2000-09-27 | $16.96 | $18.24 | 13,500 |
| 2000-09-26 | $16.60 | $17.86 | 33,600 |
| 2000-09-25 | $16.56 | $17.81 | 37,800 |
| 2000-09-22 | $16.81 | $18.08 | 81,600 |
| 2000-09-21 | $15.52 | $16.69 | 88,800 |
| 2000-09-20 | $15.54 | $16.71 | 48,300 |
| 2000-09-19 | $15.58 | $16.76 | 27,900 |
| 2000-09-18 | $15.25 | $16.40 | 27,600 |
| 2000-09-15 | $15.29 | $16.44 | 168,900 |
| 2000-09-14 | $15.58 | $16.76 | 26,100 |
| 2000-09-13 | $16.17 | $17.39 | 53,700 |
| 2000-09-12 | $16.17 | $17.39 | 28,200 |
| 2000-09-11 | $16.04 | $17.25 | 27,300 |
| 2000-09-08 | $16.04 | $17.25 | 40,200 |
| 2000-09-07 | $16.08 | $17.30 | 34,800 |
| 2000-09-06 | $15.52 | $16.69 | 51,900 |
| 2000-09-05 | $16.21 | $17.43 | 19,800 |
| 2000-09-01 | $16.67 | $17.92 | 22,500 |
| 2000-08-31 | $16.10 | $17.32 | 106,200 |
| 2000-08-30 | $16.71 | $17.97 | 21,000 |
| 2000-08-29 | $16.71 | $17.97 | 32,100 |
| 2000-08-28 | $17.17 | $18.46 | 22,800 |
| 2000-08-25 | $17.29 | $18.60 | 13,800 |
| 2000-08-24 | $17.60 | $18.93 | 18,600 |
| 2000-08-23 | $17.73 | $19.07 | 22,500 |
| 2000-08-22 | $17.13 | $18.42 | 24,000 |
| 2000-08-21 | $17.48 | $18.80 | 25,200 |
| 2000-08-18 | $17.46 | $18.77 | 42,000 |
| 2000-08-17 | $17.29 | $18.60 | 69,300 |
| 2000-08-16 | $18.48 | $19.87 | 204,300 |
| 2000-08-15 | $18.13 | $19.49 | 45,300 |
| 2000-08-14 | $17.77 | $19.11 | 38,700 |
| 2000-08-11 | $17.63 | $18.95 | 47,100 |
| 2000-08-10 | $17.54 | $18.86 | 15,900 |
| 2000-08-09 | $17.75 | $19.09 | 34,800 |
| 2000-08-08 | $18.00 | $19.36 | 33,300 |
| 2000-08-07 | $18.13 | $19.49 | 8,400 |
| 2000-08-04 | $18.23 | $19.60 | 6,000 |
| 2000-08-03 | $18.33 | $19.72 | 15,900 |
| 2000-08-02 | $18.54 | $19.94 | 8,700 |
| 2000-08-01 | $18.52 | $19.92 | 61,800 |
| 2000-07-31 | $19.04 | $20.48 | 68,400 |
| 2000-07-28 | $18.21 | $19.58 | 75,900 |
| 2000-07-27 | $17.88 | $19.22 | 43,200 |
| 2000-07-26 | $17.71 | $19.04 | 49,200 |
| 2000-07-25 | $17.44 | $18.75 | 19,200 |
| 2000-07-24 | $17.79 | $19.13 | 15,000 |
| 2000-07-21 | $17.67 | $19.00 | 17,400 |
| 2000-07-20 | $17.88 | $19.22 | 39,900 |
| 2000-07-19 | $17.63 | $18.95 | 12,300 |
| 2000-07-18 | $17.50 | $18.82 | 33,300 |
| 2000-07-17 | $17.48 | $18.80 | 37,200 |
| 2000-07-14 | $17.92 | $19.27 | 100,500 |
| 2000-07-13 | $17.40 | $18.71 | 137,400 |
| 2000-07-12 | $17.33 | $18.64 | 135,000 |
| 2000-07-11 | $17.48 | $18.80 | 69,300 |
| 2000-07-10 | $17.46 | $18.77 | 42,900 |
| 2000-07-07 | $17.23 | $18.53 | 181,200 |
| 2000-07-06 | $17.04 | $18.33 | 42,600 |
| 2000-07-05 | $16.58 | $17.83 | 39,600 |
| 2000-07-03 | $16.48 | $17.72 | 17,400 |
| 2000-06-30 | $16.63 | $17.88 | 15,000 |
| 2000-06-29 | $16.00 | $17.21 | 13,500 |
| 2000-06-28 | $16.46 | $17.70 | 20,100 |
| 2000-06-27 | $16.04 | $17.25 | 42,300 |
| 2000-06-26 | $16.88 | $18.15 | 9,000 |
| 2000-06-23 | $17.38 | $18.68 | 19,800 |
| 2000-06-22 | $16.98 | $18.26 | 26,400 |
| 2000-06-21 | $17.38 | $18.68 | 14,700 |
| 2000-06-20 | $18.17 | $19.54 | 13,500 |
| 2000-06-19 | $18.27 | $19.65 | 6,300 |
| 2000-06-16 | $18.25 | $19.63 | 24,000 |
| 2000-06-15 | $17.73 | $19.07 | 5,700 |
| 2000-06-14 | $17.42 | $18.73 | 17,700 |
| 2000-06-13 | $17.02 | $18.30 | 18,600 |
| 2000-06-12 | $17.31 | $18.62 | 15,900 |
| 2000-06-09 | $16.94 | $18.21 | 27,900 |
| 2000-06-08 | $17.00 | $18.28 | 22,200 |
| 2000-06-07 | $17.52 | $18.84 | 40,800 |
| 2000-06-06 | $17.83 | $19.18 | 27,000 |
| 2000-06-05 | $17.67 | $19.00 | 17,100 |
| 2000-06-02 | $17.63 | $18.95 | 19,200 |
| 2000-06-01 | $17.23 | $18.53 | 6,600 |
| 2000-05-31 | $17.10 | $18.39 | 24,300 |
| 2000-05-30 | $17.23 | $18.53 | 14,100 |
| 2000-05-26 | $17.40 | $18.71 | 16,800 |
| 2000-05-25 | $17.04 | $18.33 | 25,500 |
| 2000-05-24 | $16.83 | $18.10 | 45,300 |
| 2000-05-23 | $17.25 | $18.55 | 26,100 |
| 2000-05-22 | $17.48 | $18.18 | 25,200 |
| 2000-05-19 | $17.46 | $18.16 | 43,500 |
| 2000-05-18 | $17.04 | $17.73 | 5,400 |
| 2000-05-17 | $17.17 | $17.86 | 15,600 |
| 2000-05-16 | $17.17 | $17.86 | 9,000 |
| 2000-05-15 | $17.21 | $17.90 | 9,000 |
| 2000-05-12 | $17.54 | $18.25 | 15,900 |
| 2000-05-11 | $17.04 | $17.73 | 32,100 |
| 2000-05-10 | $17.21 | $17.90 | 12,600 |
| 2000-05-09 | $16.85 | $17.53 | 145,800 |
| 2000-05-08 | $16.75 | $17.42 | 95,100 |
| 2000-05-05 | $16.96 | $17.64 | 58,200 |
| 2000-05-04 | $16.63 | $17.29 | 35,700 |
| 2000-05-03 | $16.29 | $16.95 | 28,200 |
| 2000-05-02 | $16.33 | $16.99 | 16,500 |
| 2000-05-01 | $17.44 | $18.14 | 20,400 |
| 2000-04-28 | $17.50 | $18.20 | 81,600 |
| 2000-04-27 | $16.38 | $17.03 | 21,600 |
| 2000-04-26 | $16.50 | $17.16 | 24,300 |
| 2000-04-25 | $16.83 | $17.51 | 19,500 |
| 2000-04-24 | $16.96 | $17.64 | 7,800 |
| 2000-04-20 | $16.85 | $17.53 | 5,700 |
| 2000-04-19 | $17.21 | $17.90 | 11,400 |
| 2000-04-18 | $17.06 | $17.75 | 10,200 |
| 2000-04-17 | $16.92 | $17.60 | 6,300 |
| 2000-04-14 | $16.90 | $17.58 | 20,100 |
| 2000-04-13 | $16.88 | $17.55 | 30,000 |
| 2000-04-12 | $17.65 | $18.36 | 13,500 |
| 2000-04-11 | $17.67 | $18.38 | 36,000 |
| 2000-04-10 | $15.83 | $16.47 | 55,500 |
| 2000-04-07 | $16.65 | $17.32 | 15,600 |
| 2000-04-06 | $16.19 | $16.84 | 17,100 |
| 2000-04-05 | $16.90 | $17.58 | 9,900 |
| 2000-04-04 | $16.42 | $17.08 | 10,500 |
| 2000-04-03 | $16.98 | $17.66 | 2,100 |
| 2000-03-31 | $16.90 | $17.58 | 21,300 |
| 2000-03-30 | $16.83 | $17.51 | 10,200 |
| 2000-03-29 | $16.42 | $17.08 | 23,100 |
| 2000-03-28 | $16.79 | $17.47 | 16,200 |
| 2000-03-27 | $16.58 | $17.25 | 3,900 |
| 2000-03-24 | $16.33 | $16.99 | 2,400 |
| 2000-03-23 | $16.17 | $16.82 | 19,500 |
| 2000-03-22 | $15.73 | $16.36 | 11,100 |
| 2000-03-21 | $16.25 | $16.90 | 15,300 |
| 2000-03-20 | $15.29 | $15.91 | 21,300 |
| 2000-03-17 | $15.00 | $15.60 | 51,600 |
| 2000-03-16 | $16.21 | $16.86 | 8,400 |
| 2000-03-15 | $15.67 | $16.30 | 48,900 |
| 2000-03-14 | $14.44 | $15.02 | 12,000 |
| 2000-03-13 | $14.33 | $14.91 | 12,600 |
| 2000-03-10 | $14.38 | $14.95 | 181,800 |
| 2000-03-09 | $14.46 | $15.04 | 11,100 |
| 2000-03-08 | $14.25 | $14.82 | 27,000 |
| 2000-03-07 | $14.69 | $15.28 | 36,600 |
| 2000-03-06 | $15.33 | $15.95 | 8,400 |
| 2000-03-03 | $15.79 | $16.43 | 38,400 |
| 2000-03-02 | $15.65 | $16.28 | 19,800 |
| 2000-03-01 | $15.17 | $15.78 | 47,700 |
| 2000-02-29 | $14.92 | $15.52 | 21,900 |
| 2000-02-28 | $15.33 | $15.95 | 8,400 |
| 2000-02-25 | $15.65 | $16.28 | 16,200 |
| 2000-02-24 | $16.75 | $17.42 | 40,200 |
| 2000-02-23 | $18.00 | $18.72 | 44,100 |
| 2000-02-22 | $17.58 | $18.29 | 93,900 |
| 2000-02-18 | $15.79 | $16.43 | 7,500 |
| 2000-02-17 | $15.92 | $16.56 | 8,100 |
| 2000-02-16 | $15.67 | $16.30 | 22,500 |
| 2000-02-15 | $15.21 | $15.82 | 135,600 |
| 2000-02-14 | $14.46 | $15.04 | 12,000 |
| 2000-02-11 | $14.42 | $15.00 | 30,300 |
| 2000-02-10 | $14.21 | $14.78 | 24,600 |
| 2000-02-09 | $14.00 | $14.56 | 6,900 |
| 2000-02-08 | $14.17 | $14.74 | 18,000 |
| 2000-02-07 | $13.58 | $14.13 | 11,100 |
| 2000-02-04 | $13.79 | $14.35 | 8,100 |
| 2000-02-03 | $13.54 | $14.09 | 19,200 |
| 2000-02-02 | $13.83 | $14.39 | 23,400 |
| 2000-02-01 | $14.02 | $14.58 | 17,400 |
| 2000-01-31 | $14.06 | $14.63 | 26,700 |
| 2000-01-28 | $14.65 | $15.23 | 15,300 |
| 2000-01-27 | $14.90 | $15.49 | 20,400 |
| 2000-01-26 | $15.42 | $16.04 | 25,500 |
| 2000-01-25 | $15.94 | $16.58 | 29,100 |
| 2000-01-24 | $16.33 | $16.99 | 25,800 |
| 2000-01-21 | $16.48 | $17.14 | 6,600 |
| 2000-01-20 | $17.17 | $17.86 | 36,900 |
| 2000-01-19 | $16.27 | $16.93 | 11,400 |
| 2000-01-18 | $16.27 | $16.93 | 26,100 |
| 2000-01-14 | $16.83 | $17.51 | 4,500 |
| 2000-01-13 | $17.38 | $18.07 | 33,900 |
| 2000-01-12 | $17.92 | $18.64 | 24,000 |
| 2000-01-11 | $17.48 | $18.18 | 7,200 |
| 2000-01-10 | $17.27 | $17.97 | 24,600 |
| 2000-01-07 | $17.46 | $18.16 | 45,000 |
| 2000-01-06 | $16.83 | $17.51 | 11,700 |
| 2000-01-05 | $16.46 | $17.12 | 9,600 |
| 2000-01-04 | $15.98 | $16.62 | 9,300 |
| 2000-01-03 | $16.46 | $17.12 | 29,400 |