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
- 1980-06-18 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 | $17.01 | $18.22 | 27,300 | — | — |
| 2000-12-28 | $17.40 | $18.63 | 30,800 | — | — |
| 2000-12-27 | $18.50 | $19.81 | 24,300 | — | — |
| 2000-12-26 | $17.50 | $18.74 | 11,200 | — | — |
| 2000-12-22 | $17.75 | $19.01 | 21,800 | — | — |
| 2000-12-21 | $15.98 | $17.11 | 21,800 | — | — |
| 2000-12-20 | $16.25 | $17.40 | 11,600 | — | — |
| 2000-12-19 | $18.35 | $19.65 | 15,400 | — | — |
| 2000-12-18 | $19.01 | $20.36 | 27,600 | — | — |
| 2000-12-15 | $18.70 | $20.03 | 29,200 | — | — |
| 2000-12-14 | $18.17 | $19.46 | 31,700 | — | — |
| 2000-12-13 | $19.51 | $20.89 | 33,100 | — | — |
| 2000-12-12 | $19.89 | $21.30 | 127,400 | — | — |
| 2000-12-11 | $18.00 | $19.28 | 238,500 | — | — |
| 2000-12-08 | $16.70 | $17.88 | 20,000 | — | — |
| 2000-12-07 | $14.90 | $15.96 | 2,800 | — | — |
| 2000-12-06 | $15.20 | $16.28 | 6,600 | — | — |
| 2000-12-05 | $15.60 | $16.71 | 29,300 | — | — |
| 2000-12-04 | $14.70 | $15.74 | 9,900 | — | — |
| 2000-12-01 | $14.75 | $15.80 | 50,600 | — | — |
| 2000-11-30 | $13.00 | $13.92 | 24,800 | — | — |
| 2000-11-29 | $14.19 | $15.20 | 76,800 | — | — |
| 2000-11-28 | $14.25 | $15.26 | 46,000 | — | — |
| 2000-11-27 | $15.00 | $16.06 | 71,900 | — | — |
| 2000-11-24 | $15.70 | $16.81 | 20,700 | — | — |
| 2000-11-22 | $15.51 | $16.61 | 16,400 | — | — |
| 2000-11-21 | $16.40 | $17.56 | 79,900 | — | — |
| 2000-11-20 | $16.70 | $17.88 | 6,300 | — | — |
| 2000-11-17 | $16.60 | $17.78 | 13,200 | — | — |
| 2000-11-16 | $15.90 | $17.03 | 17,000 | — | — |
| 2000-11-15 | $16.90 | $18.10 | 6,200 | — | — |
| 2000-11-14 | $17.50 | $18.74 | 20,900 | — | — |
| 2000-11-13 | $17.00 | $18.21 | 64,400 | — | — |
| 2000-11-10 | $18.99 | $20.34 | 25,700 | — | — |
| 2000-11-09 | $19.30 | $20.67 | 34,100 | — | — |
| 2000-11-08 | $20.10 | $21.53 | 11,600 | — | — |
| 2000-11-07 | $20.30 | $21.74 | 10,400 | — | — |
| 2000-11-06 | $20.60 | $22.06 | 30,600 | — | — |
| 2000-11-03 | $20.75 | $22.22 | 32,400 | — | — |
| 2000-11-02 | $21.01 | $22.50 | 81,900 | — | — |
| 2000-11-01 | $21.00 | $22.49 | 7,500 | — | — |
| 2000-10-31 | $22.40 | $23.99 | 42,200 | — | — |
| 2000-10-30 | $22.18 | $23.75 | 42,000 | — | — |
| 2000-10-27 | $23.00 | $24.63 | 43,600 | — | — |
| 2000-10-26 | $20.65 | $22.01 | 38,300 | — | — |
| 2000-10-25 | $20.89 | $22.26 | 37,000 | — | — |
| 2000-10-24 | $22.75 | $24.25 | 117,600 | — | — |
| 2000-10-23 | $19.65 | $20.94 | 34,900 | — | — |
| 2000-10-20 | $20.30 | $21.64 | 24,000 | — | — |
| 2000-10-19 | $19.59 | $20.88 | 32,500 | — | — |
| 2000-10-18 | $17.90 | $19.08 | 16,900 | — | — |
| 2000-10-17 | $18.50 | $19.72 | 39,900 | — | — |
| 2000-10-16 | $17.25 | $18.38 | 42,000 | — | — |
| 2000-10-13 | $16.20 | $17.27 | 91,800 | — | — |
| 2000-10-12 | $16.28 | $17.35 | 39,100 | — | — |
| 2000-10-11 | $17.00 | $18.12 | 109,000 | — | — |
| 2000-10-10 | $19.60 | $20.89 | 20,200 | — | — |
| 2000-10-09 | $20.74 | $22.10 | 7,800 | — | — |
| 2000-10-06 | $21.25 | $22.65 | 59,100 | — | — |
| 2000-10-05 | $20.12 | $21.44 | 20,500 | — | — |
| 2000-10-04 | $19.95 | $21.26 | 81,700 | — | — |
| 2000-10-03 | $21.25 | $22.65 | 27,300 | — | — |
| 2000-10-02 | $21.50 | $22.91 | 26,700 | — | — |
| 2000-09-29 | $22.94 | $24.45 | 31,500 | — | — |
| 2000-09-28 | $22.35 | $23.82 | 9,100 | — | — |
| 2000-09-27 | $21.73 | $23.16 | 40,200 | — | — |
| 2000-09-26 | $21.59 | $23.01 | 29,300 | — | — |
| 2000-09-25 | $21.14 | $22.53 | 51,800 | — | — |
| 2000-09-22 | $22.25 | $23.71 | 60,100 | — | — |
| 2000-09-21 | $24.00 | $25.58 | 60,200 | — | — |
| 2000-09-20 | $22.19 | $23.65 | 102,600 | — | — |
| 2000-09-19 | $22.19 | $23.65 | 107,800 | — | — |
| 2000-09-18 | $23.50 | $25.05 | 84,500 | — | — |
| 2000-09-15 | $25.00 | $26.64 | 57,800 | — | — |
| 2000-09-14 | $26.56 | $28.31 | 209,200 | — | — |
| 2000-09-13 | $27.00 | $28.78 | 182,900 | — | — |
| 2000-09-12 | $29.00 | $30.91 | 318,000 | — | — |
| 2000-09-11 | $34.56 | $36.84 | 58,800 | — | — |
| 2000-09-08 | $35.00 | $37.30 | 29,500 | — | — |
| 2000-09-07 | $34.44 | $36.70 | 57,800 | — | — |
| 2000-09-06 | $33.63 | $35.84 | 63,200 | — | — |
| 2000-09-05 | $36.81 | $39.23 | 38,400 | — | — |
| 2000-09-01 | $38.00 | $40.50 | 144,200 | — | — |
| 2000-08-31 | $35.13 | $37.44 | 66,900 | — | — |
| 2000-08-30 | $33.00 | $35.17 | 21,900 | — | — |
| 2000-08-29 | $34.00 | $36.24 | 55,100 | — | — |
| 2000-08-28 | $32.56 | $34.70 | 57,200 | — | — |
| 2000-08-25 | $35.25 | $37.57 | 67,000 | — | — |
| 2000-08-24 | $35.25 | $37.57 | 152,500 | — | — |
| 2000-08-23 | $32.50 | $34.64 | 75,600 | — | — |
| 2000-08-22 | $31.88 | $33.97 | 216,500 | — | — |
| 2000-08-21 | $27.25 | $29.04 | 46,300 | — | — |
| 2000-08-18 | $25.88 | $27.58 | 9,700 | — | — |
| 2000-08-17 | $25.38 | $27.04 | 9,600 | — | — |
| 2000-08-16 | $25.38 | $27.04 | 17,000 | — | — |
| 2000-08-15 | $25.44 | $27.11 | 9,700 | — | — |
| 2000-08-14 | $25.50 | $27.18 | 6,300 | — | — |
| 2000-08-11 | $24.81 | $26.44 | 14,400 | — | — |
| 2000-08-10 | $24.88 | $26.51 | 13,400 | — | — |
| 2000-08-09 | $24.19 | $25.78 | 9,800 | — | — |
| 2000-08-08 | $24.25 | $25.84 | 29,400 | — | — |
| 2000-08-07 | $24.00 | $25.58 | 16,100 | — | — |
| 2000-08-04 | $25.00 | $26.64 | 37,300 | — | — |
| 2000-08-03 | $24.94 | $26.58 | 11,900 | — | — |
| 2000-08-02 | $25.88 | $27.58 | 10,200 | — | — |
| 2000-08-01 | $25.75 | $27.44 | 27,600 | — | — |
| 2000-07-31 | $26.25 | $27.98 | 25,300 | — | — |
| 2000-07-28 | $25.06 | $26.71 | 25,700 | — | — |
| 2000-07-27 | $25.88 | $27.58 | 78,300 | — | — |
| 2000-07-26 | $28.00 | $29.84 | 132,900 | — | — |
| 2000-07-25 | $24.75 | $26.38 | 91,800 | — | — |
| 2000-07-24 | $27.75 | $29.58 | 18,000 | — | — |
| 2000-07-21 | $28.31 | $30.17 | 18,600 | — | — |
| 2000-07-20 | $28.63 | $30.51 | 32,900 | — | — |
| 2000-07-19 | $28.38 | $30.24 | 43,800 | — | — |
| 2000-07-18 | $27.50 | $29.31 | 20,300 | — | — |
| 2000-07-17 | $26.94 | $28.71 | 28,000 | — | — |
| 2000-07-14 | $26.06 | $27.78 | 9,400 | — | — |
| 2000-07-13 | $26.38 | $28.11 | 34,600 | — | — |
| 2000-07-12 | $26.50 | $28.24 | 49,700 | — | — |
| 2000-07-11 | $25.19 | $26.84 | 44,300 | — | — |
| 2000-07-10 | $26.13 | $27.84 | 9,000 | — | — |
| 2000-07-07 | $27.00 | $28.78 | 57,000 | — | — |
| 2000-07-06 | $28.13 | $29.97 | 73,100 | — | — |
| 2000-07-05 | $29.13 | $31.04 | 36,300 | — | — |
| 2000-07-03 | $29.25 | $31.17 | 21,300 | — | — |
| 2000-06-30 | $28.63 | $30.51 | 118,000 | — | — |
| 2000-06-29 | $27.13 | $28.91 | 44,400 | — | — |
| 2000-06-28 | $25.88 | $27.58 | 15,500 | — | — |
| 2000-06-27 | $26.00 | $27.71 | 33,300 | — | — |
| 2000-06-26 | $27.13 | $28.91 | 35,700 | — | — |
| 2000-06-23 | $27.50 | $29.31 | 42,500 | — | — |
| 2000-06-22 | $26.94 | $28.71 | 101,600 | — | — |
| 2000-06-21 | $26.00 | $27.71 | 240,100 | — | — |
| 2000-06-20 | $23.88 | $25.45 | 220,900 | — | — |
| 2000-06-19 | $23.94 | $25.51 | 55,100 | — | — |
| 2000-06-16 | $22.94 | $24.45 | 15,700 | — | — |
| 2000-06-15 | $23.38 | $24.91 | 47,800 | — | — |
| 2000-06-14 | $24.25 | $25.84 | 57,600 | — | — |
| 2000-06-13 | $22.94 | $24.45 | 181,400 | — | — |
| 2000-06-12 | $20.25 | $21.58 | 32,000 | — | — |
| 2000-06-09 | $20.75 | $22.11 | 39,600 | — | — |
| 2000-06-08 | $18.50 | $19.72 | 5,600 | — | — |
| 2000-06-07 | $19.13 | $20.38 | 8,300 | — | — |
| 2000-06-06 | $18.75 | $19.98 | 8,800 | — | — |
| 2000-06-05 | $19.38 | $20.65 | 12,000 | — | — |
| 2000-06-02 | $20.00 | $21.32 | 60,200 | — | — |
| 2000-06-01 | $18.50 | $19.72 | 28,000 | — | — |
| 2000-05-31 | $17.00 | $18.12 | 10,600 | — | — |
| 2000-05-30 | $17.25 | $18.38 | 20,300 | — | — |
| 2000-05-26 | $15.88 | $16.92 | 24,500 | — | — |
| 2000-05-25 | $15.38 | $16.39 | 81,500 | — | — |
| 2000-05-24 | $15.75 | $16.79 | 133,600 | — | — |
| 2000-05-23 | $17.63 | $18.78 | 7,500 | — | — |
| 2000-05-22 | $18.25 | $19.45 | 21,300 | — | — |
| 2000-05-19 | $18.38 | $19.58 | 24,300 | — | — |
| 2000-05-18 | $18.69 | $19.92 | 16,400 | — | — |
| 2000-05-17 | $18.13 | $19.32 | 96,400 | — | — |
| 2000-05-16 | $17.75 | $18.92 | 108,500 | — | — |
| 2000-05-15 | $17.81 | $18.98 | 5,200 | — | — |
| 2000-05-12 | $18.50 | $19.72 | 8,000 | — | — |
| 2000-05-11 | $17.63 | $18.78 | 4,400 | — | — |
| 2000-05-10 | $17.25 | $18.38 | 30,200 | — | — |
| 2000-05-09 | $18.00 | $19.18 | 8,300 | — | — |
| 2000-05-08 | $18.81 | $20.05 | 12,300 | — | — |
| 2000-05-05 | $19.19 | $20.45 | 143,600 | — | — |
| 2000-05-04 | $16.94 | $18.05 | 16,700 | — | — |
| 2000-05-03 | $16.00 | $17.05 | 41,700 | — | — |
| 2000-05-02 | $16.00 | $17.05 | 2,000 | — | — |
| 2000-05-01 | $16.38 | $17.45 | 19,400 | — | — |
| 2000-04-28 | $16.75 | $17.85 | 81,100 | — | — |
| 2000-04-27 | $16.88 | $17.98 | 127,900 | — | — |
| 2000-04-26 | $15.75 | $16.79 | 36,000 | — | — |
| 2000-04-25 | $14.50 | $15.35 | 74,000 | — | — |
| 2000-04-24 | $13.88 | $14.69 | 70,600 | — | — |
| 2000-04-20 | $14.75 | $15.61 | 19,600 | — | — |
| 2000-04-19 | $15.00 | $15.88 | 32,500 | — | — |
| 2000-04-18 | $15.38 | $16.27 | 57,300 | — | — |
| 2000-04-17 | $13.88 | $14.69 | 61,800 | — | — |
| 2000-04-14 | $14.50 | $15.35 | 23,800 | — | — |
| 2000-04-13 | $15.50 | $16.41 | 59,000 | — | — |
| 2000-04-12 | $16.13 | $17.07 | 42,000 | — | — |
| 2000-04-11 | $17.88 | $18.92 | 4,300 | — | — |
| 2000-04-10 | $18.31 | $19.38 | 18,800 | — | — |
| 2000-04-07 | $19.25 | $20.37 | 15,200 | — | — |
| 2000-04-06 | $19.50 | $20.64 | 61,800 | — | — |
| 2000-04-05 | $16.69 | $17.66 | 29,600 | — | — |
| 2000-04-04 | $16.38 | $17.33 | 81,800 | — | — |
| 2000-04-03 | $17.88 | $18.92 | 29,900 | — | — |
| 2000-03-31 | $18.25 | $19.32 | 87,800 | — | — |
| 2000-03-30 | $17.69 | $18.72 | 76,600 | — | — |
| 2000-03-29 | $18.13 | $19.18 | 25,300 | — | — |
| 2000-03-28 | $18.63 | $19.71 | 18,700 | — | — |
| 2000-03-27 | $19.00 | $20.11 | 5,400 | — | — |
| 2000-03-24 | $19.13 | $20.24 | 81,900 | — | — |
| 2000-03-23 | $18.63 | $19.71 | 35,300 | — | — |
| 2000-03-22 | $19.06 | $20.18 | 65,800 | — | — |
| 2000-03-21 | $19.25 | $20.37 | 33,300 | — | — |
| 2000-03-20 | $19.38 | $20.51 | 35,200 | — | — |
| 2000-03-17 | $20.25 | $21.43 | 34,600 | — | — |
| 2000-03-16 | $20.88 | $22.09 | 97,300 | — | — |
| 2000-03-15 | $22.50 | $23.81 | 66,800 | — | — |
| 2000-03-14 | $24.75 | $26.20 | 32,600 | — | — |
| 2000-03-13 | $26.00 | $27.52 | 52,700 | — | — |
| 2000-03-10 | $26.88 | $28.44 | 96,800 | — | — |
| 2000-03-09 | $24.00 | $25.40 | 116,200 | — | — |
| 2000-03-08 | $24.00 | $25.40 | 150,300 | — | — |
| 2000-03-07 | $26.13 | $27.65 | 128,300 | — | — |
| 2000-03-06 | $27.63 | $29.24 | 101,600 | — | — |
| 2000-03-03 | $27.00 | $28.58 | 246,100 | — | — |
| 2000-03-02 | $29.38 | $31.09 | 404,200 | — | — |
| 2000-03-01 | $24.00 | $25.40 | 307,700 | — | — |
| 2000-02-29 | $23.00 | $24.34 | 349,700 | — | — |
| 2000-02-28 | $18.13 | $19.18 | 112,600 | — | — |
| 2000-02-25 | $17.25 | $18.26 | 142,100 | — | — |
| 2000-02-24 | $18.25 | $19.32 | 91,100 | — | — |
| 2000-02-23 | $16.00 | $16.93 | 53,200 | — | — |
| 2000-02-22 | $16.25 | $17.20 | 153,600 | — | — |
| 2000-02-18 | $14.38 | $15.21 | 12,300 | — | — |
| 2000-02-17 | $13.50 | $14.29 | 8,800 | — | — |
| 2000-02-16 | $13.75 | $14.55 | 25,100 | — | — |
| 2000-02-15 | $13.88 | $14.69 | 24,400 | — | — |
| 2000-02-14 | $13.06 | $13.83 | 47,300 | — | — |
| 2000-02-11 | $13.13 | $13.89 | 59,300 | — | — |
| 2000-02-10 | $14.25 | $15.08 | 41,100 | — | — |
| 2000-02-09 | $14.75 | $15.61 | 128,700 | — | — |
| 2000-02-08 | $14.75 | $15.61 | 124,600 | — | — |
| 2000-02-07 | $13.25 | $14.02 | 78,700 | — | — |
| 2000-02-04 | $11.31 | $11.97 | 12,800 | — | — |
| 2000-02-03 | $10.75 | $11.38 | 9,800 | — | — |
| 2000-02-02 | $11.25 | $11.91 | 20,200 | — | — |
| 2000-02-01 | $10.88 | $11.51 | 11,500 | — | — |
| 2000-01-31 | $10.75 | $11.38 | 3,300 | — | — |
| 2000-01-28 | $11.00 | $11.64 | 19,800 | — | — |
| 2000-01-27 | $11.25 | $11.91 | 9,900 | — | — |
| 2000-01-26 | $11.88 | $12.57 | 8,600 | — | — |
| 2000-01-25 | $11.56 | $12.24 | 17,200 | — | — |
| 2000-01-24 | $11.88 | $12.57 | 58,600 | — | — |
| 2000-01-21 | $10.88 | $11.51 | 32,900 | — | — |
| 2000-01-20 | $10.25 | $10.85 | 12,600 | — | — |
| 2000-01-19 | $9.88 | $10.45 | 6,500 | — | — |
| 2000-01-18 | $10.13 | $10.72 | 8,700 | — | — |
| 2000-01-14 | $10.38 | $10.98 | 28,300 | — | — |
| 2000-01-13 | $10.25 | $10.85 | 23,600 | — | — |
| 2000-01-12 | $10.00 | $10.58 | 38,000 | — | — |
| 2000-01-11 | $10.13 | $10.72 | 6,200 | — | — |
| 2000-01-10 | $10.25 | $10.85 | 8,600 | — | — |
| 2000-01-07 | $10.38 | $10.98 | 22,800 | — | — |
| 2000-01-06 | $10.75 | $11.38 | 42,600 | — | — |
| 2000-01-05 | $10.38 | $10.98 | 71,000 | — | — |
| 2000-01-04 | $9.63 | $10.19 | 28,800 | — | — |
| 2000-01-03 | $10.25 | $10.85 | 47,500 | — | — |