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 | $19.63 | $28.36 | 86,000 | — | — |
| 2000-12-28 | $19.94 | $28.82 | 197,200 | — | — |
| 2000-12-27 | $19.88 | $28.72 | 170,800 | — | — |
| 2000-12-26 | $18.50 | $26.74 | 61,100 | — | — |
| 2000-12-22 | $18.44 | $26.65 | 167,000 | — | — |
| 2000-12-21 | $17.44 | $25.20 | 93,900 | — | — |
| 2000-12-20 | $17.25 | $24.93 | 159,100 | — | — |
| 2000-12-19 | $17.88 | $25.83 | 330,900 | — | — |
| 2000-12-18 | $18.38 | $26.56 | 245,900 | — | — |
| 2000-12-15 | $18.75 | $27.10 | 256,900 | — | — |
| 2000-12-14 | $20.25 | $29.27 | 84,600 | — | — |
| 2000-12-13 | $20.81 | $30.08 | 102,300 | — | — |
| 2000-12-12 | $21.94 | $31.43 | 80,000 | — | — |
| 2000-12-11 | $22.00 | $31.52 | 118,400 | — | — |
| 2000-12-08 | $22.13 | $31.70 | 317,200 | — | — |
| 2000-12-07 | $21.81 | $31.25 | 134,100 | — | — |
| 2000-12-06 | $22.00 | $31.52 | 177,300 | — | — |
| 2000-12-05 | $21.69 | $31.07 | 188,300 | — | — |
| 2000-12-04 | $21.38 | $30.63 | 69,700 | — | — |
| 2000-12-01 | $21.69 | $31.07 | 70,200 | — | — |
| 2000-11-30 | $21.44 | $30.71 | 93,700 | — | — |
| 2000-11-29 | $21.50 | $30.80 | 99,900 | — | — |
| 2000-11-28 | $21.81 | $31.25 | 126,500 | — | — |
| 2000-11-27 | $22.00 | $31.52 | 138,000 | — | — |
| 2000-11-24 | $22.06 | $31.61 | 48,600 | — | — |
| 2000-11-22 | $21.94 | $31.43 | 43,400 | — | — |
| 2000-11-21 | $22.19 | $31.79 | 66,300 | — | — |
| 2000-11-20 | $22.25 | $31.88 | 213,000 | — | — |
| 2000-11-17 | $22.19 | $31.79 | 85,500 | — | — |
| 2000-11-16 | $22.31 | $31.97 | 59,600 | — | — |
| 2000-11-15 | $22.50 | $32.24 | 77,000 | — | — |
| 2000-11-14 | $22.38 | $32.06 | 107,900 | — | — |
| 2000-11-13 | $22.50 | $32.24 | 89,200 | — | — |
| 2000-11-10 | $22.31 | $31.97 | 51,800 | — | — |
| 2000-11-09 | $22.94 | $32.86 | 45,600 | — | — |
| 2000-11-08 | $23.00 | $32.95 | 54,900 | — | — |
| 2000-11-07 | $23.38 | $33.49 | 55,200 | — | — |
| 2000-11-06 | $23.38 | $33.49 | 59,000 | — | — |
| 2000-11-03 | $23.44 | $33.58 | 57,800 | — | — |
| 2000-11-02 | $23.50 | $33.67 | 66,200 | — | — |
| 2000-11-01 | $22.94 | $32.86 | 67,900 | — | — |
| 2000-10-31 | $23.38 | $33.49 | 114,500 | — | — |
| 2000-10-30 | $23.19 | $33.22 | 116,400 | — | — |
| 2000-10-27 | $23.31 | $33.40 | 71,200 | — | — |
| 2000-10-26 | $22.56 | $32.33 | 169,500 | — | — |
| 2000-10-25 | $23.88 | $34.21 | 192,900 | — | — |
| 2000-10-24 | $23.69 | $33.94 | 163,100 | — | — |
| 2000-10-23 | $22.88 | $32.77 | 201,700 | — | — |
| 2000-10-20 | $22.69 | $32.51 | 166,700 | — | — |
| 2000-10-19 | $22.38 | $32.06 | 124,500 | — | — |
| 2000-10-18 | $21.13 | $30.27 | 168,600 | — | — |
| 2000-10-17 | $20.94 | $30.00 | 122,200 | — | — |
| 2000-10-16 | $20.94 | $30.00 | 135,200 | — | — |
| 2000-10-13 | $21.00 | $30.09 | 213,300 | — | — |
| 2000-10-12 | $20.19 | $28.92 | 79,100 | — | — |
| 2000-10-11 | $20.38 | $29.19 | 44,900 | — | — |
| 2000-10-10 | $20.38 | $29.19 | 37,600 | — | — |
| 2000-10-09 | $20.75 | $29.73 | 69,200 | — | — |
| 2000-10-06 | $20.38 | $29.19 | 57,100 | — | — |
| 2000-10-05 | $20.69 | $29.64 | 139,400 | — | — |
| 2000-10-04 | $20.25 | $29.01 | 59,500 | — | — |
| 2000-10-03 | $19.94 | $28.57 | 60,800 | — | — |
| 2000-10-02 | $19.94 | $28.57 | 64,200 | — | — |
| 2000-09-29 | $19.88 | $28.48 | 109,100 | — | — |
| 2000-09-28 | $20.25 | $29.01 | 58,700 | — | — |
| 2000-09-27 | $19.25 | $27.58 | 102,000 | — | — |
| 2000-09-26 | $19.69 | $28.21 | 45,000 | — | — |
| 2000-09-25 | $19.81 | $28.39 | 45,300 | — | — |
| 2000-09-22 | $20.13 | $28.83 | 74,300 | — | — |
| 2000-09-21 | $20.69 | $29.64 | 56,800 | — | — |
| 2000-09-20 | $20.81 | $29.82 | 57,100 | — | — |
| 2000-09-19 | $20.94 | $30.00 | 76,200 | — | — |
| 2000-09-18 | $20.56 | $29.46 | 122,800 | — | — |
| 2000-09-15 | $21.25 | $30.45 | 113,200 | — | — |
| 2000-09-14 | $21.50 | $30.80 | 73,700 | — | — |
| 2000-09-13 | $21.38 | $30.63 | 461,500 | — | — |
| 2000-09-12 | $21.81 | $31.25 | 68,300 | — | — |
| 2000-09-11 | $22.50 | $32.24 | 100,200 | — | — |
| 2000-09-08 | $22.75 | $32.60 | 85,100 | — | — |
| 2000-09-07 | $22.63 | $32.42 | 130,200 | — | — |
| 2000-09-06 | $22.44 | $32.15 | 84,800 | — | — |
| 2000-09-05 | $22.13 | $31.70 | 109,200 | — | — |
| 2000-09-01 | $22.00 | $31.52 | 124,900 | — | — |
| 2000-08-31 | $21.56 | $30.89 | 87,800 | — | — |
| 2000-08-30 | $21.38 | $30.63 | 73,400 | — | — |
| 2000-08-29 | $21.56 | $30.89 | 80,900 | — | — |
| 2000-08-28 | $21.50 | $30.80 | 50,700 | — | — |
| 2000-08-25 | $21.88 | $31.34 | 89,100 | — | — |
| 2000-08-24 | $22.00 | $31.52 | 252,300 | — | — |
| 2000-08-23 | $21.94 | $31.43 | 81,100 | — | — |
| 2000-08-22 | $22.00 | $31.52 | 168,400 | — | — |
| 2000-08-21 | $22.00 | $31.52 | 482,100 | — | — |
| 2000-08-18 | $21.69 | $31.07 | 87,800 | — | — |
| 2000-08-17 | $20.94 | $30.00 | 64,400 | — | — |
| 2000-08-16 | $20.94 | $30.00 | 133,100 | — | — |
| 2000-08-15 | $21.25 | $30.45 | 85,300 | — | — |
| 2000-08-14 | $21.94 | $31.16 | 60,800 | — | — |
| 2000-08-11 | $21.75 | $30.89 | 64,300 | — | — |
| 2000-08-10 | $21.63 | $30.72 | 68,900 | — | — |
| 2000-08-09 | $21.81 | $30.98 | 171,900 | — | — |
| 2000-08-08 | $21.34 | $30.32 | 82,500 | — | — |
| 2000-08-07 | $21.00 | $29.83 | 150,200 | — | — |
| 2000-08-04 | $20.59 | $29.25 | 140,300 | — | — |
| 2000-08-03 | $20.84 | $29.61 | 96,800 | — | — |
| 2000-08-02 | $20.63 | $29.29 | 161,300 | — | — |
| 2000-08-01 | $19.75 | $28.05 | 56,200 | — | — |
| 2000-07-31 | $19.88 | $28.23 | 74,400 | — | — |
| 2000-07-28 | $19.06 | $27.08 | 45,200 | — | — |
| 2000-07-27 | $19.56 | $27.79 | 120,200 | — | — |
| 2000-07-26 | $19.94 | $28.32 | 70,200 | — | — |
| 2000-07-25 | $19.88 | $28.23 | 162,600 | — | — |
| 2000-07-24 | $19.19 | $27.25 | 141,200 | — | — |
| 2000-07-21 | $19.13 | $27.16 | 151,400 | — | — |
| 2000-07-20 | $19.50 | $27.70 | 106,800 | — | — |
| 2000-07-19 | $18.50 | $26.28 | 48,200 | — | — |
| 2000-07-18 | $18.38 | $26.10 | 61,100 | — | — |
| 2000-07-17 | $18.81 | $26.72 | 52,400 | — | — |
| 2000-07-14 | $19.06 | $27.08 | 150,400 | — | — |
| 2000-07-13 | $18.75 | $26.63 | 140,700 | — | — |
| 2000-07-12 | $18.50 | $26.28 | 110,800 | — | — |
| 2000-07-11 | $18.19 | $25.83 | 159,800 | — | — |
| 2000-07-10 | $17.50 | $24.86 | 667,200 | — | — |
| 2000-07-07 | $17.31 | $24.59 | 628,000 | — | — |
| 2000-07-06 | $17.13 | $24.32 | 210,900 | — | — |
| 2000-07-05 | $17.31 | $24.59 | 387,800 | — | — |
| 2000-07-03 | $17.63 | $25.03 | 160,100 | — | — |
| 2000-06-30 | $16.50 | $23.44 | 325,400 | — | — |
| 2000-06-29 | $17.81 | $25.30 | 188,600 | — | — |
| 2000-06-28 | $18.44 | $26.19 | 71,800 | — | — |
| 2000-06-27 | $18.19 | $25.83 | 70,300 | — | — |
| 2000-06-26 | $18.25 | $25.92 | 152,900 | — | — |
| 2000-06-23 | $18.19 | $25.83 | 57,500 | — | — |
| 2000-06-22 | $18.00 | $25.57 | 158,000 | — | — |
| 2000-06-21 | $18.19 | $25.83 | 57,100 | — | — |
| 2000-06-20 | $18.06 | $25.66 | 97,500 | — | — |
| 2000-06-19 | $18.44 | $26.19 | 35,300 | — | — |
| 2000-06-16 | $18.63 | $26.45 | 125,400 | — | — |
| 2000-06-15 | $19.00 | $26.99 | 161,500 | — | — |
| 2000-06-14 | $18.88 | $26.81 | 49,500 | — | — |
| 2000-06-13 | $19.00 | $26.99 | 91,200 | — | — |
| 2000-06-12 | $18.88 | $26.81 | 87,600 | — | — |
| 2000-06-09 | $19.06 | $27.08 | 103,800 | — | — |
| 2000-06-08 | $19.50 | $27.70 | 96,900 | — | — |
| 2000-06-07 | $20.06 | $28.50 | 45,600 | — | — |
| 2000-06-06 | $20.13 | $28.58 | 120,400 | — | — |
| 2000-06-05 | $20.19 | $28.67 | 82,400 | — | — |
| 2000-06-02 | $19.88 | $28.23 | 74,300 | — | — |
| 2000-06-01 | $19.94 | $28.32 | 164,100 | — | — |
| 2000-05-31 | $19.31 | $27.43 | 64,100 | — | — |
| 2000-05-30 | $19.81 | $28.14 | 77,700 | — | — |
| 2000-05-26 | $19.06 | $27.08 | 62,000 | — | — |
| 2000-05-25 | $19.13 | $27.16 | 99,200 | — | — |
| 2000-05-24 | $19.69 | $27.96 | 88,300 | — | — |
| 2000-05-23 | $19.19 | $27.25 | 94,100 | — | — |
| 2000-05-22 | $19.50 | $27.70 | 79,600 | — | — |
| 2000-05-19 | $19.38 | $27.52 | 113,100 | — | — |
| 2000-05-18 | $20.06 | $28.50 | 86,100 | — | — |
| 2000-05-17 | $20.06 | $28.50 | 118,700 | — | — |
| 2000-05-16 | $20.19 | $28.67 | 242,800 | — | — |
| 2000-05-15 | $20.38 | $28.94 | 91,100 | — | — |
| 2000-05-12 | $20.13 | $28.58 | 85,600 | — | — |
| 2000-05-11 | $20.63 | $29.29 | 123,400 | — | — |
| 2000-05-10 | $19.31 | $27.43 | 87,200 | — | — |
| 2000-05-09 | $19.56 | $27.79 | 118,500 | — | — |
| 2000-05-08 | $20.13 | $28.31 | 116,500 | — | — |
| 2000-05-05 | $20.25 | $28.49 | 94,500 | — | — |
| 2000-05-04 | $19.88 | $27.96 | 143,200 | — | — |
| 2000-05-03 | $20.19 | $28.40 | 125,600 | — | — |
| 2000-05-02 | $20.88 | $29.37 | 139,800 | — | — |
| 2000-05-01 | $21.44 | $30.16 | 189,900 | — | — |
| 2000-04-28 | $20.31 | $28.58 | 64,200 | — | — |
| 2000-04-27 | $20.38 | $28.67 | 99,800 | — | — |
| 2000-04-26 | $20.25 | $28.49 | 114,400 | — | — |
| 2000-04-25 | $20.25 | $28.49 | 168,300 | — | — |
| 2000-04-24 | $19.63 | $27.61 | 83,500 | — | — |
| 2000-04-20 | $20.00 | $28.14 | 162,600 | — | — |
| 2000-04-19 | $19.94 | $28.05 | 264,900 | — | — |
| 2000-04-18 | $18.88 | $26.56 | 208,900 | — | — |
| 2000-04-17 | $17.31 | $24.36 | 156,700 | — | — |
| 2000-04-14 | $17.50 | $24.62 | 100,200 | — | — |
| 2000-04-13 | $17.81 | $25.06 | 134,400 | — | — |
| 2000-04-12 | $18.06 | $25.41 | 67,600 | — | — |
| 2000-04-11 | $18.19 | $25.59 | 50,100 | — | — |
| 2000-04-10 | $18.00 | $25.32 | 92,200 | — | — |
| 2000-04-07 | $18.06 | $25.41 | 135,700 | — | — |
| 2000-04-06 | $18.50 | $26.03 | 84,200 | — | — |
| 2000-04-05 | $18.06 | $25.41 | 106,600 | — | — |
| 2000-04-04 | $17.56 | $24.71 | 119,500 | — | — |
| 2000-04-03 | $17.50 | $24.62 | 84,300 | — | — |
| 2000-03-31 | $18.06 | $25.41 | 205,900 | — | — |
| 2000-03-30 | $17.56 | $24.71 | 116,400 | — | — |
| 2000-03-29 | $17.56 | $24.71 | 125,600 | — | — |
| 2000-03-28 | $17.56 | $24.71 | 136,700 | — | — |
| 2000-03-27 | $17.56 | $24.71 | 64,200 | — | — |
| 2000-03-24 | $17.63 | $24.80 | 207,300 | — | — |
| 2000-03-23 | $18.00 | $25.32 | 131,900 | — | — |
| 2000-03-22 | $17.38 | $24.45 | 149,500 | — | — |
| 2000-03-21 | $17.19 | $24.18 | 237,300 | — | — |
| 2000-03-20 | $17.19 | $24.18 | 86,600 | — | — |
| 2000-03-17 | $17.00 | $23.92 | 111,200 | — | — |
| 2000-03-16 | $17.75 | $24.97 | 132,900 | — | — |
| 2000-03-15 | $16.50 | $23.21 | 183,500 | — | — |
| 2000-03-14 | $16.69 | $23.48 | 263,000 | — | — |
| 2000-03-13 | $15.63 | $21.98 | 67,900 | — | — |
| 2000-03-10 | $15.56 | $21.90 | 64,800 | — | — |
| 2000-03-09 | $15.88 | $22.34 | 86,500 | — | — |
| 2000-03-08 | $15.56 | $21.90 | 116,000 | — | — |
| 2000-03-07 | $15.44 | $21.72 | 141,800 | — | — |
| 2000-03-06 | $15.75 | $22.16 | 213,400 | — | — |
| 2000-03-03 | $15.75 | $22.16 | 95,100 | — | — |
| 2000-03-02 | $15.81 | $22.25 | 137,100 | — | — |
| 2000-03-01 | $16.06 | $22.60 | 177,000 | — | — |
| 2000-02-29 | $14.94 | $21.02 | 146,900 | — | — |
| 2000-02-28 | $15.00 | $21.10 | 121,900 | — | — |
| 2000-02-25 | $15.31 | $21.54 | 153,700 | — | — |
| 2000-02-24 | $15.25 | $21.46 | 123,300 | — | — |
| 2000-02-23 | $15.06 | $21.19 | 198,600 | — | — |
| 2000-02-22 | $15.00 | $21.10 | 125,300 | — | — |
| 2000-02-18 | $15.06 | $21.19 | 162,600 | — | — |
| 2000-02-17 | $15.38 | $21.63 | 68,100 | — | — |
| 2000-02-16 | $15.38 | $21.63 | 93,400 | — | — |
| 2000-02-15 | $15.44 | $21.45 | 156,200 | — | — |
| 2000-02-14 | $15.25 | $21.19 | 144,300 | — | — |
| 2000-02-11 | $15.19 | $21.10 | 121,500 | — | — |
| 2000-02-10 | $15.69 | $21.80 | 111,100 | — | — |
| 2000-02-09 | $16.00 | $22.23 | 151,600 | — | — |
| 2000-02-08 | $16.25 | $22.58 | 87,600 | — | — |
| 2000-02-07 | $16.31 | $22.67 | 223,700 | — | — |
| 2000-02-04 | $15.75 | $21.89 | 178,900 | — | — |
| 2000-02-03 | $16.13 | $22.41 | 117,300 | — | — |
| 2000-02-02 | $15.94 | $22.15 | 165,000 | — | — |
| 2000-02-01 | $16.13 | $22.41 | 131,300 | — | — |
| 2000-01-31 | $15.69 | $21.80 | 192,400 | — | — |
| 2000-01-28 | $16.13 | $22.41 | 179,400 | — | — |
| 2000-01-27 | $16.25 | $22.58 | 385,700 | — | — |
| 2000-01-26 | $15.00 | $20.84 | 148,500 | — | — |
| 2000-01-25 | $15.38 | $21.37 | 230,400 | — | — |
| 2000-01-24 | $15.88 | $22.06 | 246,300 | — | — |
| 2000-01-21 | $15.75 | $21.89 | 227,700 | — | — |
| 2000-01-20 | $16.19 | $22.49 | 154,700 | — | — |
| 2000-01-19 | $16.00 | $22.23 | 210,800 | — | — |
| 2000-01-18 | $16.06 | $22.32 | 265,800 | — | — |
| 2000-01-14 | $16.06 | $22.32 | 98,900 | — | — |
| 2000-01-13 | $16.13 | $22.41 | 122,800 | — | — |
| 2000-01-12 | $16.13 | $22.41 | 114,300 | — | — |
| 2000-01-11 | $16.00 | $22.23 | 238,400 | — | — |
| 2000-01-10 | $15.94 | $22.15 | 284,400 | — | — |
| 2000-01-07 | $14.88 | $20.67 | 406,600 | — | — |
| 2000-01-06 | $15.78 | $21.93 | 145,600 | — | — |
| 2000-01-05 | $16.06 | $22.32 | 186,900 | — | — |
| 2000-01-04 | $15.69 | $21.80 | 143,300 | — | — |
| 2000-01-03 | $15.56 | $21.63 | 112,500 | — | — |