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
- 1996-07-31 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 | $14.59 | $14.59 | 534,184 | — | — |
| 2000-12-28 | $14.77 | $14.77 | 338,666 | — | — |
| 2000-12-27 | $14.89 | $14.89 | 283,332 | — | — |
| 2000-12-26 | $14.77 | $14.77 | 252,756 | — | — |
| 2000-12-22 | $15.48 | $15.48 | 276,244 | — | — |
| 2000-12-21 | $13.94 | $13.94 | 406,907 | — | — |
| 2000-12-20 | $14.65 | $14.65 | 595,548 | — | — |
| 2000-12-19 | $16.90 | $16.90 | 425,845 | — | — |
| 2000-12-18 | $17.13 | $17.13 | 167,905 | — | — |
| 2000-12-15 | $17.25 | $17.25 | 181,235 | — | — |
| 2000-12-14 | $17.66 | $17.66 | 158,383 | — | — |
| 2000-12-13 | $18.08 | $18.08 | 218,689 | — | — |
| 2000-12-12 | $20.32 | $20.32 | 368,607 | — | — |
| 2000-12-11 | $19.85 | $19.85 | 287,670 | — | — |
| 2000-12-08 | $18.73 | $18.73 | 282,909 | — | — |
| 2000-12-07 | $16.42 | $16.42 | 173,935 | — | — |
| 2000-12-06 | $17.13 | $17.13 | 249,159 | — | — |
| 2000-12-05 | $18.08 | $18.08 | 263,654 | — | — |
| 2000-12-04 | $15.65 | $15.65 | 246,197 | — | — |
| 2000-12-01 | $17.01 | $17.01 | 260,903 | — | — |
| 2000-11-30 | $15.65 | $15.65 | 410,504 | — | — |
| 2000-11-29 | $17.13 | $17.13 | 192,239 | — | — |
| 2000-11-28 | $17.84 | $17.84 | 157,642 | — | — |
| 2000-11-27 | $19.26 | $19.26 | 218,689 | — | — |
| 2000-11-24 | $19.44 | $19.44 | 161,980 | — | — |
| 2000-11-22 | $17.13 | $17.13 | 455,998 | — | — |
| 2000-11-21 | $18.96 | $18.96 | 237,098 | — | — |
| 2000-11-20 | $19.26 | $19.26 | 210,225 | — | — |
| 2000-11-17 | $21.03 | $21.03 | 156,267 | — | — |
| 2000-11-16 | $20.73 | $20.73 | 181,764 | — | — |
| 2000-11-15 | $22.68 | $22.68 | 558,307 | — | — |
| 2000-11-14 | $20.26 | $20.26 | 207,685 | — | — |
| 2000-11-13 | $19.67 | $19.67 | 555,238 | — | — |
| 2000-11-10 | $21.38 | $21.38 | 122,728 | — | — |
| 2000-11-09 | $21.98 | $21.98 | 231,173 | — | — |
| 2000-11-08 | $23.28 | $23.28 | 222,815 | — | — |
| 2000-11-07 | $25.58 | $25.58 | 561,798 | — | — |
| 2000-11-06 | $22.51 | $22.51 | 109,397 | — | — |
| 2000-11-03 | $22.27 | $22.27 | 158,277 | — | — |
| 2000-11-02 | $23.04 | $23.04 | 258,787 | — | — |
| 2000-11-01 | $21.33 | $21.33 | 203,665 | — | — |
| 2000-10-31 | $22.21 | $22.21 | 204,088 | — | — |
| 2000-10-30 | $20.32 | $20.32 | 203,877 | — | — |
| 2000-10-27 | $21.09 | $21.09 | 258,046 | — | — |
| 2000-10-26 | $21.74 | $21.74 | 157,959 | — | — |
| 2000-10-25 | $21.74 | $21.74 | 192,450 | — | — |
| 2000-10-24 | $22.92 | $22.92 | 170,761 | — | — |
| 2000-10-23 | $24.52 | $24.52 | 327,663 | — | — |
| 2000-10-20 | $23.63 | $23.63 | 393,153 | — | — |
| 2000-10-19 | $21.74 | $21.74 | 257,094 | — | — |
| 2000-10-18 | $21.27 | $21.27 | 200,385 | — | — |
| 2000-10-17 | $20.56 | $20.56 | 235,193 | — | — |
| 2000-10-16 | $22.03 | $22.03 | 269,155 | — | — |
| 2000-10-13 | $20.56 | $20.56 | 311,898 | — | — |
| 2000-10-12 | $18.90 | $18.90 | 295,182 | — | — |
| 2000-10-11 | $18.90 | $18.90 | 617,660 | — | — |
| 2000-10-10 | $20.79 | $20.79 | 171,184 | — | — |
| 2000-10-09 | $20.91 | $20.91 | 258,258 | — | — |
| 2000-10-06 | $20.79 | $20.79 | 243,763 | — | — |
| 2000-10-05 | $22.45 | $22.45 | 167,376 | — | — |
| 2000-10-04 | $22.80 | $22.80 | 375,378 | — | — |
| 2000-10-03 | $20.97 | $20.97 | 1,327,790 | — | — |
| 2000-10-02 | $23.28 | $23.28 | 791,701 | — | — |
| 2000-09-29 | $26.82 | $26.82 | 176,157 | — | — |
| 2000-09-28 | $26.70 | $26.70 | 167,270 | — | — |
| 2000-09-27 | $25.17 | $25.17 | 185,150 | — | — |
| 2000-09-26 | $25.99 | $25.99 | 228,211 | — | — |
| 2000-09-25 | $26.94 | $26.94 | 255,507 | — | — |
| 2000-09-22 | $27.88 | $27.88 | 325,229 | — | — |
| 2000-09-21 | $26.11 | $26.11 | 598,511 | — | — |
| 2000-09-20 | $28.12 | $28.12 | 144,100 | — | — |
| 2000-09-19 | $28.36 | $28.36 | 155,738 | — | — |
| 2000-09-18 | $26.94 | $26.94 | 292,537 | — | — |
| 2000-09-15 | $28.36 | $28.36 | 261,432 | — | — |
| 2000-09-14 | $30.30 | $30.30 | 342,263 | — | — |
| 2000-09-13 | $29.30 | $29.30 | 240,801 | — | — |
| 2000-09-12 | $28.59 | $28.59 | 410,716 | — | — |
| 2000-09-11 | $27.00 | $27.00 | 237,521 | — | — |
| 2000-09-08 | $28.00 | $28.00 | 315,178 | — | — |
| 2000-09-07 | $29.36 | $29.36 | 433,357 | — | — |
| 2000-09-06 | $29.36 | $29.36 | 480,226 | — | — |
| 2000-09-05 | $31.19 | $31.19 | 415,371 | — | — |
| 2000-09-01 | $31.66 | $31.66 | 527,096 | — | — |
| 2000-08-31 | $30.54 | $30.54 | 1,446,180 | — | — |
| 2000-08-30 | $32.43 | $32.43 | 4,203,222 | — | — |
| 2000-08-29 | $27.29 | $27.29 | 368,078 | — | — |
| 2000-08-28 | $27.00 | $27.00 | 334,434 | — | — |
| 2000-08-25 | $28.12 | $28.12 | 709,177 | — | — |
| 2000-08-24 | $29.95 | $29.95 | 1,691,425 | — | — |
| 2000-08-23 | $24.10 | $24.10 | 535,771 | — | — |
| 2000-08-22 | $23.04 | $23.04 | 130,769 | — | — |
| 2000-08-21 | $22.98 | $22.98 | 175,522 | — | — |
| 2000-08-18 | $22.51 | $22.51 | 86,333 | — | — |
| 2000-08-17 | $22.80 | $22.80 | 177,638 | — | — |
| 2000-08-16 | $21.98 | $21.98 | 161,451 | — | — |
| 2000-08-15 | $22.92 | $22.92 | 400,770 | — | — |
| 2000-08-14 | $24.16 | $24.16 | 809,687 | — | — |
| 2000-08-11 | $21.44 | $21.44 | 520,748 | — | — |
| 2000-08-10 | $20.14 | $20.14 | 173,300 | — | — |
| 2000-08-09 | $20.79 | $20.79 | 155,420 | — | — |
| 2000-08-08 | $21.74 | $21.74 | 106,435 | — | — |
| 2000-08-07 | $22.80 | $22.80 | 229,586 | — | — |
| 2000-08-04 | $21.56 | $21.56 | 120,295 | — | — |
| 2000-08-03 | $21.33 | $21.33 | 489,325 | — | — |
| 2000-08-02 | $20.91 | $20.91 | 228,845 | — | — |
| 2000-08-01 | $21.44 | $21.44 | 200,703 | — | — |
| 2000-07-31 | $20.56 | $20.56 | 245,456 | — | — |
| 2000-07-28 | $19.85 | $19.85 | 473,984 | — | — |
| 2000-07-27 | $22.15 | $22.15 | 200,808 | — | — |
| 2000-07-26 | $23.75 | $23.75 | 323,960 | — | — |
| 2000-07-25 | $24.10 | $24.10 | 269,367 | — | — |
| 2000-07-24 | $25.64 | $25.64 | 233,606 | — | — |
| 2000-07-21 | $26.64 | $26.64 | 154,362 | — | — |
| 2000-07-20 | $26.70 | $26.70 | 217,102 | — | — |
| 2000-07-19 | $28.95 | $28.95 | 581,265 | — | — |
| 2000-07-18 | $29.89 | $29.89 | 1,720,837 | — | — |
| 2000-07-17 | $25.99 | $25.99 | 405,002 | — | — |
| 2000-07-14 | $24.52 | $24.52 | 330,731 | — | — |
| 2000-07-13 | $24.63 | $24.63 | 334,645 | — | — |
| 2000-07-12 | $26.29 | $26.29 | 239,320 | — | — |
| 2000-07-11 | $25.99 | $25.99 | 436,531 | — | — |
| 2000-07-10 | $26.47 | $26.47 | 432,087 | — | — |
| 2000-07-07 | $27.41 | $27.41 | 601,790 | — | — |
| 2000-07-06 | $27.00 | $27.00 | 460,018 | — | — |
| 2000-07-05 | $28.59 | $28.59 | 366,703 | — | — |
| 2000-07-03 | $29.42 | $29.42 | 135,001 | — | — |
| 2000-06-30 | $30.25 | $30.25 | 940,350 | — | — |
| 2000-06-29 | $29.01 | $29.01 | 473,667 | — | — |
| 2000-06-28 | $31.60 | $31.60 | 516,092 | — | — |
| 2000-06-27 | $29.66 | $29.66 | 328,297 | — | — |
| 2000-06-26 | $31.66 | $31.66 | 571,108 | — | — |
| 2000-06-23 | $30.95 | $30.95 | 369,983 | — | — |
| 2000-06-22 | $30.30 | $30.30 | 1,003,196 | — | — |
| 2000-06-21 | $33.08 | $33.08 | 1,369,898 | — | — |
| 2000-06-20 | $27.76 | $27.76 | 546,563 | — | — |
| 2000-06-19 | $27.88 | $27.88 | 469,858 | — | — |
| 2000-06-16 | $25.82 | $25.82 | 325,335 | — | — |
| 2000-06-15 | $25.05 | $25.05 | 337,608 | — | — |
| 2000-06-14 | $25.58 | $25.58 | 486,363 | — | — |
| 2000-06-13 | $27.71 | $27.71 | 699,973 | — | — |
| 2000-06-12 | $28.47 | $28.47 | 2,355,425 | — | — |
| 2000-06-09 | $24.81 | $24.81 | 444,783 | — | — |
| 2000-06-08 | $23.28 | $23.28 | 276,138 | — | — |
| 2000-06-07 | $25.05 | $25.05 | 424,470 | — | — |
| 2000-06-06 | $23.57 | $23.57 | 993,462 | — | — |
| 2000-06-05 | $21.74 | $21.74 | 610,254 | — | — |
| 2000-06-02 | $19.85 | $19.85 | 345,543 | — | — |
| 2000-06-01 | $18.43 | $18.43 | 168,963 | — | — |
| 2000-05-31 | $17.07 | $17.07 | 184,621 | — | — |
| 2000-05-30 | $17.13 | $17.13 | 250,111 | — | — |
| 2000-05-26 | $15.42 | $15.42 | 201,761 | — | — |
| 2000-05-25 | $15.12 | $15.12 | 232,866 | — | — |
| 2000-05-24 | $16.01 | $16.01 | 389,450 | — | — |
| 2000-05-23 | $16.07 | $16.07 | 236,675 | — | — |
| 2000-05-22 | $17.19 | $17.19 | 283,121 | — | — |
| 2000-05-19 | $18.25 | $18.25 | 207,368 | — | — |
| 2000-05-18 | $19.26 | $19.26 | 89,824 | — | — |
| 2000-05-17 | $19.26 | $19.26 | 89,295 | — | — |
| 2000-05-16 | $19.85 | $19.85 | 264,183 | — | — |
| 2000-05-15 | $19.85 | $19.85 | 92,469 | — | — |
| 2000-05-12 | $19.61 | $19.61 | 203,771 | — | — |
| 2000-05-11 | $19.32 | $19.32 | 219,747 | — | — |
| 2000-05-10 | $19.61 | $19.61 | 386,170 | — | — |
| 2000-05-09 | $21.03 | $21.03 | 191,286 | — | — |
| 2000-05-08 | $21.98 | $21.98 | 151,929 | — | — |
| 2000-05-05 | $22.57 | $22.57 | 140,820 | — | — |
| 2000-05-04 | $22.15 | $22.15 | 282,274 | — | — |
| 2000-05-03 | $20.44 | $20.44 | 257,306 | — | — |
| 2000-05-02 | $22.68 | $22.68 | 317,294 | — | — |
| 2000-05-01 | $25.52 | $25.52 | 487,103 | — | — |
| 2000-04-28 | $24.63 | $24.63 | 844,707 | — | — |
| 2000-04-27 | $21.27 | $21.27 | 420,449 | — | — |
| 2000-04-26 | $19.85 | $19.85 | 142,830 | — | — |
| 2000-04-25 | $20.03 | $20.03 | 244,610 | — | — |
| 2000-04-24 | $18.49 | $18.49 | 264,500 | — | — |
| 2000-04-20 | $19.49 | $19.49 | 214,245 | — | — |
| 2000-04-19 | $19.91 | $19.91 | 658,288 | — | — |
| 2000-04-18 | $19.67 | $19.67 | 590,152 | — | — |
| 2000-04-17 | $16.42 | $16.42 | 876,659 | — | — |
| 2000-04-14 | $18.25 | $18.25 | 1,143,698 | — | — |
| 2000-04-13 | $22.45 | $22.45 | 639,455 | — | — |
| 2000-04-12 | $22.21 | $22.21 | 490,066 | — | — |
| 2000-04-11 | $23.63 | $23.63 | 443,937 | — | — |
| 2000-04-10 | $23.69 | $23.69 | 574,706 | — | — |
| 2000-04-07 | $25.93 | $25.93 | 617,660 | — | — |
| 2000-04-06 | $26.41 | $26.41 | 1,035,359 | — | — |
| 2000-04-05 | $25.17 | $25.17 | 1,163,483 | — | — |
| 2000-04-04 | $22.86 | $22.86 | 967,329 | — | — |
| 2000-04-03 | $24.12 | $24.12 | 577,668 | — | — |
| 2000-03-31 | $26.23 | $26.23 | 1,090,692 | — | — |
| 2000-03-30 | $22.68 | $22.68 | 1,241,351 | — | — |
| 2000-03-29 | $24.28 | $24.28 | 753,402 | — | — |
| 2000-03-28 | $27.17 | $27.17 | 686,430 | — | — |
| 2000-03-27 | $30.36 | $30.36 | 411,879 | — | — |
| 2000-03-24 | $31.43 | $31.43 | 514,717 | — | — |
| 2000-03-23 | $33.55 | $33.55 | 476,841 | — | — |
| 2000-03-22 | $36.57 | $36.57 | 1,235,850 | — | — |
| 2000-03-21 | $33.02 | $33.02 | 1,482,152 | — | — |
| 2000-03-20 | $33.20 | $33.20 | 949,238 | — | — |
| 2000-03-17 | $38.87 | $38.87 | 510,802 | — | — |
| 2000-03-16 | $41.71 | $41.71 | 712,986 | — | — |
| 2000-03-15 | $38.52 | $38.52 | 2,210,479 | — | — |
| 2000-03-14 | $36.03 | $36.03 | 2,855,542 | — | — |
| 2000-03-13 | $47.38 | $47.38 | 712,351 | — | — |
| 2000-03-10 | $55.29 | $55.29 | 733,088 | — | — |
| 2000-03-09 | $48.68 | $48.68 | 1,626,887 | — | — |
| 2000-03-08 | $53.00 | $53.00 | 795,193 | — | — |
| 2000-03-07 | $55.17 | $55.17 | 792,548 | — | — |
| 2000-03-06 | $61.67 | $61.67 | 934,849 | — | — |
| 2000-03-03 | $64.27 | $64.27 | 966,906 | — | — |
| 2000-03-02 | $62.74 | $62.74 | 1,361,646 | — | — |
| 2000-03-01 | $65.99 | $65.99 | 1,365,243 | — | — |
| 2000-02-29 | $51.81 | $51.81 | 1,094,713 | — | — |
| 2000-02-28 | $45.49 | $45.49 | 762,818 | — | — |
| 2000-02-25 | $44.60 | $44.60 | 710,341 | — | — |
| 2000-02-24 | $44.19 | $44.19 | 1,193,636 | — | — |
| 2000-02-23 | $48.03 | $48.03 | 734,993 | — | — |
| 2000-02-22 | $50.63 | $50.63 | 1,446,921 | — | — |
| 2000-02-18 | $50.69 | $50.69 | 1,644,344 | — | — |
| 2000-02-17 | $48.20 | $48.20 | 3,053,388 | — | — |
| 2000-02-16 | $44.60 | $44.60 | 1,640,112 | — | — |
| 2000-02-15 | $41.23 | $41.23 | 1,377,304 | — | — |
| 2000-02-14 | $35.09 | $35.09 | 474,830 | — | — |
| 2000-02-11 | $33.32 | $33.32 | 449,333 | — | — |
| 2000-02-10 | $33.55 | $33.55 | 507,311 | — | — |
| 2000-02-09 | $33.14 | $33.14 | 945,323 | — | — |
| 2000-02-08 | $36.45 | $36.45 | 1,326,626 | — | — |
| 2000-02-07 | $33.20 | $33.20 | 994,203 | — | — |
| 2000-02-04 | $29.42 | $29.42 | 499,588 | — | — |
| 2000-02-03 | $30.01 | $30.01 | 973,466 | — | — |
| 2000-02-02 | $28.24 | $28.24 | 504,031 | — | — |
| 2000-02-01 | $28.83 | $28.83 | 429,548 | — | — |
| 2000-01-31 | $29.77 | $29.77 | 973,995 | — | — |
| 2000-01-28 | $27.59 | $27.59 | 982,459 | — | — |
| 2000-01-27 | $30.13 | $30.13 | 1,749,509 | — | — |
| 2000-01-26 | $28.24 | $28.24 | 2,068,284 | — | — |
| 2000-01-25 | $31.25 | $31.25 | 3,052,542 | — | — |
| 2000-01-24 | $35.33 | $35.33 | 4,114,562 | — | — |
| 2000-01-21 | $29.83 | $29.83 | 5,096,386 | — | — |
| 2000-01-20 | $23.22 | $23.22 | 1,867,582 | — | — |
| 2000-01-19 | $19.79 | $19.79 | 2,247,721 | — | — |
| 2000-01-18 | $18.55 | $18.55 | 1,215,007 | — | — |
| 2000-01-14 | $16.72 | $16.72 | 697,645 | — | — |
| 2000-01-13 | $16.01 | $16.01 | 356,863 | — | — |
| 2000-01-12 | $15.60 | $15.60 | 522,758 | — | — |
| 2000-01-11 | $15.00 | $15.00 | 1,189,933 | — | — |
| 2000-01-10 | $16.36 | $16.36 | 1,384,499 | — | — |
| 2000-01-07 | $13.76 | $13.76 | 457,162 | — | — |
| 2000-01-06 | $14.35 | $14.35 | 669,608 | — | — |
| 2000-01-05 | $13.59 | $13.59 | 1,070,167 | — | — |
| 2000-01-04 | $13.11 | $13.11 | 620,623 | — | — |
| 2000-01-03 | $12.29 | $12.29 | 292,220 | — | — |