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 | $16.19 | $27.76 | 756,300 | — | — |
| 2000-12-28 | $15.94 | $27.33 | 464,900 | — | — |
| 2000-12-27 | $15.94 | $27.33 | 792,300 | — | — |
| 2000-12-26 | $15.69 | $26.90 | 457,700 | — | — |
| 2000-12-22 | $15.75 | $27.01 | 1,120,300 | — | — |
| 2000-12-21 | $15.50 | $26.58 | 802,000 | — | — |
| 2000-12-20 | $15.06 | $25.83 | 622,800 | — | — |
| 2000-12-19 | $14.88 | $25.51 | 1,268,100 | — | — |
| 2000-12-18 | $15.06 | $25.83 | 997,000 | — | — |
| 2000-12-15 | $14.69 | $25.19 | 1,545,100 | — | — |
| 2000-12-14 | $14.81 | $25.40 | 567,200 | — | — |
| 2000-12-13 | $15.13 | $25.94 | 667,700 | — | — |
| 2000-12-12 | $15.63 | $26.45 | 550,000 | — | — |
| 2000-12-11 | $15.69 | $26.56 | 743,000 | — | — |
| 2000-12-08 | $15.75 | $26.66 | 989,700 | — | — |
| 2000-12-07 | $15.50 | $26.24 | 453,500 | — | — |
| 2000-12-06 | $15.19 | $25.71 | 1,289,900 | — | — |
| 2000-12-05 | $15.56 | $26.34 | 1,097,200 | — | — |
| 2000-12-04 | $14.75 | $24.97 | 514,600 | — | — |
| 2000-12-01 | $15.25 | $25.82 | 831,000 | — | — |
| 2000-11-30 | $15.25 | $25.82 | 1,570,300 | — | — |
| 2000-11-29 | $14.81 | $25.07 | 790,800 | — | — |
| 2000-11-28 | $14.25 | $24.12 | 570,900 | — | — |
| 2000-11-27 | $14.06 | $23.80 | 651,200 | — | — |
| 2000-11-24 | $14.31 | $24.23 | 500,000 | — | — |
| 2000-11-22 | $13.94 | $23.59 | 702,300 | — | — |
| 2000-11-21 | $13.81 | $23.38 | 341,900 | — | — |
| 2000-11-20 | $13.63 | $23.06 | 439,100 | — | — |
| 2000-11-17 | $14.00 | $23.70 | 762,700 | — | — |
| 2000-11-16 | $13.81 | $23.38 | 685,800 | — | — |
| 2000-11-15 | $13.63 | $23.06 | 371,700 | — | — |
| 2000-11-14 | $13.94 | $23.59 | 716,000 | — | — |
| 2000-11-13 | $14.14 | $23.94 | 811,100 | — | — |
| 2000-11-10 | $14.31 | $24.23 | 263,000 | — | — |
| 2000-11-09 | $14.31 | $24.23 | 460,900 | — | — |
| 2000-11-08 | $14.08 | $23.83 | 400,000 | — | — |
| 2000-11-07 | $14.44 | $24.44 | 722,900 | — | — |
| 2000-11-06 | $14.63 | $24.76 | 289,800 | — | — |
| 2000-11-03 | $14.31 | $24.23 | 201,700 | — | — |
| 2000-11-02 | $14.25 | $24.12 | 509,100 | — | — |
| 2000-11-01 | $14.13 | $23.91 | 675,300 | — | — |
| 2000-10-31 | $14.38 | $24.33 | 625,100 | — | — |
| 2000-10-30 | $14.69 | $24.86 | 439,500 | — | — |
| 2000-10-27 | $13.88 | $23.49 | 353,300 | — | — |
| 2000-10-26 | $13.56 | $22.96 | 516,700 | — | — |
| 2000-10-25 | $13.69 | $23.17 | 481,900 | — | — |
| 2000-10-24 | $13.25 | $22.43 | 869,700 | — | — |
| 2000-10-23 | $12.81 | $21.69 | 551,900 | — | — |
| 2000-10-20 | $13.19 | $22.32 | 588,300 | — | — |
| 2000-10-19 | $13.50 | $22.85 | 495,800 | — | — |
| 2000-10-18 | $13.06 | $22.11 | 547,500 | — | — |
| 2000-10-17 | $13.31 | $22.54 | 461,500 | — | — |
| 2000-10-16 | $13.56 | $22.96 | 979,600 | — | — |
| 2000-10-13 | $13.25 | $22.43 | 495,200 | — | — |
| 2000-10-12 | $13.44 | $22.75 | 408,500 | — | — |
| 2000-10-11 | $13.63 | $23.06 | 638,800 | — | — |
| 2000-10-10 | $13.81 | $23.38 | 595,500 | — | — |
| 2000-10-09 | $14.06 | $23.80 | 438,700 | — | — |
| 2000-10-06 | $14.31 | $24.23 | 720,900 | — | — |
| 2000-10-05 | $14.81 | $25.07 | 669,900 | — | — |
| 2000-10-04 | $14.94 | $25.29 | 796,100 | — | — |
| 2000-10-03 | $15.13 | $25.60 | 1,236,000 | — | — |
| 2000-10-02 | $15.25 | $25.82 | 1,326,800 | — | — |
| 2000-09-29 | $14.69 | $24.86 | 2,282,200 | — | — |
| 2000-09-28 | $17.63 | $29.84 | 1,408,400 | — | — |
| 2000-09-27 | $17.13 | $28.99 | 626,300 | — | — |
| 2000-09-26 | $16.81 | $28.46 | 651,000 | — | — |
| 2000-09-25 | $17.06 | $28.88 | 304,200 | — | — |
| 2000-09-22 | $16.69 | $28.25 | 416,900 | — | — |
| 2000-09-21 | $16.75 | $28.35 | 354,700 | — | — |
| 2000-09-20 | $17.13 | $28.99 | 431,400 | — | — |
| 2000-09-19 | $17.31 | $29.31 | 400,600 | — | — |
| 2000-09-18 | $16.75 | $28.35 | 596,100 | — | — |
| 2000-09-15 | $17.75 | $30.05 | 1,425,000 | — | — |
| 2000-09-14 | $18.00 | $30.47 | 990,400 | — | — |
| 2000-09-13 | $18.75 | $31.74 | 838,200 | — | — |
| 2000-09-12 | $18.69 | $31.30 | 809,100 | — | — |
| 2000-09-11 | $18.44 | $30.88 | 627,400 | — | — |
| 2000-09-08 | $18.19 | $30.46 | 922,900 | — | — |
| 2000-09-07 | $17.50 | $29.31 | 555,600 | — | — |
| 2000-09-06 | $17.00 | $28.47 | 407,100 | — | — |
| 2000-09-05 | $16.94 | $28.36 | 407,500 | — | — |
| 2000-09-01 | $16.81 | $28.16 | 334,100 | — | — |
| 2000-08-31 | $16.88 | $28.26 | 563,300 | — | — |
| 2000-08-30 | $16.50 | $27.63 | 382,900 | — | — |
| 2000-08-29 | $16.44 | $27.53 | 389,600 | — | — |
| 2000-08-28 | $16.50 | $27.63 | 320,300 | — | — |
| 2000-08-25 | $16.75 | $28.05 | 284,900 | — | — |
| 2000-08-24 | $16.81 | $28.16 | 356,900 | — | — |
| 2000-08-23 | $17.13 | $28.68 | 456,300 | — | — |
| 2000-08-22 | $17.00 | $28.47 | 380,800 | — | — |
| 2000-08-21 | $16.69 | $27.95 | 183,600 | — | — |
| 2000-08-18 | $16.63 | $27.84 | 303,600 | — | — |
| 2000-08-17 | $17.06 | $28.57 | 369,600 | — | — |
| 2000-08-16 | $16.94 | $28.36 | 271,100 | — | — |
| 2000-08-15 | $17.25 | $28.89 | 384,100 | — | — |
| 2000-08-14 | $17.50 | $29.31 | 317,400 | — | — |
| 2000-08-11 | $17.31 | $28.99 | 606,800 | — | — |
| 2000-08-10 | $17.13 | $28.68 | 447,900 | — | — |
| 2000-08-09 | $17.13 | $28.68 | 246,600 | — | — |
| 2000-08-08 | $17.13 | $28.68 | 318,500 | — | — |
| 2000-08-07 | $17.44 | $29.20 | 335,500 | — | — |
| 2000-08-04 | $17.13 | $28.68 | 748,700 | — | — |
| 2000-08-03 | $16.69 | $27.95 | 432,100 | — | — |
| 2000-08-02 | $16.19 | $27.11 | 349,900 | — | — |
| 2000-08-01 | $16.06 | $26.90 | 421,900 | — | — |
| 2000-07-31 | $15.69 | $26.27 | 404,300 | — | — |
| 2000-07-28 | $15.88 | $26.59 | 286,900 | — | — |
| 2000-07-27 | $16.25 | $27.21 | 291,300 | — | — |
| 2000-07-26 | $16.00 | $26.79 | 601,400 | — | — |
| 2000-07-25 | $16.75 | $28.05 | 221,400 | — | — |
| 2000-07-24 | $16.81 | $28.16 | 360,800 | — | — |
| 2000-07-21 | $16.63 | $27.84 | 475,900 | — | — |
| 2000-07-20 | $16.81 | $28.16 | 397,700 | — | — |
| 2000-07-19 | $16.56 | $27.74 | 545,300 | — | — |
| 2000-07-18 | $16.42 | $27.50 | 539,800 | — | — |
| 2000-07-17 | $16.00 | $26.79 | 315,800 | — | — |
| 2000-07-14 | $16.44 | $27.53 | 439,500 | — | — |
| 2000-07-13 | $15.88 | $26.59 | 318,900 | — | — |
| 2000-07-12 | $16.44 | $27.53 | 389,100 | — | — |
| 2000-07-11 | $16.36 | $27.40 | 267,410 | — | — |
| 2000-07-10 | $16.14 | $27.02 | 265,870 | — | — |
| 2000-07-07 | $16.19 | $27.12 | 385,990 | — | — |
| 2000-07-06 | $16.02 | $26.83 | 561,880 | — | — |
| 2000-07-05 | $15.74 | $26.36 | 1,123,100 | — | — |
| 2000-07-03 | $15.40 | $25.79 | 707,190 | — | — |
| 2000-06-30 | $14.38 | $24.07 | 1,162,260 | — | — |
| 2000-06-29 | $14.55 | $24.36 | 693,110 | — | — |
| 2000-06-28 | $15.45 | $25.88 | 438,460 | — | — |
| 2000-06-27 | $15.17 | $25.41 | 334,290 | — | — |
| 2000-06-26 | $15.23 | $25.50 | 209,330 | — | — |
| 2000-06-23 | $15.17 | $25.41 | 442,860 | — | — |
| 2000-06-22 | $14.94 | $25.02 | 560,010 | — | — |
| 2000-06-21 | $15.23 | $25.50 | 770,110 | — | — |
| 2000-06-20 | $15.34 | $25.69 | 707,190 | — | — |
| 2000-06-19 | $15.45 | $25.88 | 674,520 | — | — |
| 2000-06-16 | $15.68 | $26.26 | 1,317,800 | — | — |
| 2000-06-15 | $15.85 | $26.55 | 526,570 | — | — |
| 2000-06-14 | $16.83 | $28.19 | 166,980 | — | — |
| 2000-06-13 | $17.16 | $28.43 | 431,200 | — | — |
| 2000-06-12 | $17.33 | $28.71 | 348,590 | — | — |
| 2000-06-09 | $17.10 | $28.34 | 278,630 | — | — |
| 2000-06-08 | $17.39 | $28.81 | 313,610 | — | — |
| 2000-06-07 | $17.78 | $29.47 | 491,920 | — | — |
| 2000-06-06 | $17.27 | $28.62 | 360,140 | — | — |
| 2000-06-05 | $17.78 | $29.47 | 329,670 | — | — |
| 2000-06-02 | $18.58 | $30.78 | 598,510 | — | — |
| 2000-06-01 | $18.13 | $30.03 | 563,090 | — | — |
| 2000-05-31 | $17.61 | $29.18 | 451,220 | — | — |
| 2000-05-30 | $17.22 | $28.53 | 328,900 | — | — |
| 2000-05-26 | $17.27 | $28.62 | 217,910 | — | — |
| 2000-05-25 | $16.76 | $27.77 | 383,680 | — | — |
| 2000-05-24 | $17.10 | $28.34 | 551,100 | — | — |
| 2000-05-23 | $16.82 | $27.87 | 607,420 | — | — |
| 2000-05-22 | $16.31 | $27.02 | 270,600 | — | — |
| 2000-05-19 | $15.74 | $26.08 | 544,390 | — | — |
| 2000-05-18 | $16.31 | $27.02 | 672,870 | — | — |
| 2000-05-17 | $15.51 | $25.70 | 210,320 | — | — |
| 2000-05-16 | $15.68 | $25.98 | 590,700 | — | — |
| 2000-05-15 | $15.81 | $26.20 | 393,910 | — | — |
| 2000-05-12 | $15.68 | $25.98 | 320,980 | — | — |
| 2000-05-11 | $15.23 | $25.23 | 1,091,420 | — | — |
| 2000-05-10 | $15.00 | $24.85 | 1,084,270 | — | — |
| 2000-05-09 | $15.34 | $25.42 | 2,044,130 | — | — |
| 2000-05-08 | $16.02 | $26.55 | 1,031,910 | — | — |
| 2000-05-05 | $15.85 | $26.27 | 333,190 | — | — |
| 2000-05-04 | $15.63 | $25.89 | 1,177,770 | — | — |
| 2000-05-03 | $16.42 | $27.21 | 401,390 | — | — |
| 2000-05-02 | $16.59 | $27.49 | 306,570 | — | — |
| 2000-05-01 | $16.59 | $27.49 | 649,330 | — | — |
| 2000-04-28 | $16.59 | $27.49 | 612,370 | — | — |
| 2000-04-27 | $16.88 | $27.96 | 1,071,730 | — | — |
| 2000-04-26 | $17.56 | $29.09 | 554,400 | — | — |
| 2000-04-25 | $18.13 | $30.03 | 550,550 | — | — |
| 2000-04-24 | $17.56 | $29.09 | 994,180 | — | — |
| 2000-04-20 | $17.44 | $28.90 | 918,500 | — | — |
| 2000-04-19 | $17.27 | $28.62 | 1,001,000 | — | — |
| 2000-04-18 | $18.47 | $30.60 | 817,190 | — | — |
| 2000-04-17 | $17.84 | $29.56 | 1,204,280 | — | — |
| 2000-04-14 | $18.52 | $30.69 | 806,630 | — | — |
| 2000-04-13 | $19.55 | $32.39 | 571,120 | — | — |
| 2000-04-12 | $20.80 | $34.46 | 660,770 | — | — |
| 2000-04-11 | $19.66 | $32.57 | 252,450 | — | — |
| 2000-04-10 | $19.60 | $32.48 | 433,620 | — | — |
| 2000-04-07 | $19.26 | $31.91 | 224,840 | — | — |
| 2000-04-06 | $20.00 | $33.14 | 206,250 | — | — |
| 2000-04-05 | $20.17 | $33.42 | 399,410 | — | — |
| 2000-04-04 | $20.63 | $34.17 | 896,500 | — | — |
| 2000-04-03 | $20.80 | $34.46 | 582,120 | — | — |
| 2000-03-31 | $20.34 | $33.70 | 678,920 | — | — |
| 2000-03-30 | $19.20 | $31.82 | 495,660 | — | — |
| 2000-03-29 | $19.89 | $32.95 | 901,340 | — | — |
| 2000-03-28 | $19.26 | $31.91 | 447,590 | — | — |
| 2000-03-27 | $18.75 | $31.07 | 1,000,450 | — | — |
| 2000-03-24 | $19.20 | $31.82 | 552,640 | — | — |
| 2000-03-23 | $19.72 | $32.67 | 500,280 | — | — |
| 2000-03-22 | $19.09 | $31.63 | 492,800 | — | — |
| 2000-03-21 | $19.20 | $31.82 | 540,760 | — | — |
| 2000-03-20 | $18.47 | $30.60 | 525,030 | — | — |
| 2000-03-17 | $19.43 | $32.20 | 1,043,570 | — | — |
| 2000-03-16 | $19.70 | $32.64 | 1,272,480 | — | — |
| 2000-03-15 | $17.84 | $29.56 | 1,106,710 | — | — |
| 2000-03-14 | $16.42 | $27.21 | 519,640 | — | — |
| 2000-03-13 | $16.88 | $27.66 | 515,350 | — | — |
| 2000-03-10 | $16.88 | $27.66 | 413,160 | — | — |
| 2000-03-09 | $16.93 | $27.75 | 601,920 | — | — |
| 2000-03-08 | $16.19 | $26.54 | 625,130 | — | — |
| 2000-03-07 | $16.82 | $27.57 | 562,980 | — | — |
| 2000-03-06 | $17.78 | $29.15 | 520,960 | — | — |
| 2000-03-03 | $17.98 | $29.48 | 506,110 | — | — |
| 2000-03-02 | $18.07 | $29.62 | 502,260 | — | — |
| 2000-03-01 | $18.35 | $30.08 | 474,760 | — | — |
| 2000-02-29 | $18.98 | $31.11 | 664,510 | — | — |
| 2000-02-28 | $19.32 | $31.66 | 614,460 | — | — |
| 2000-02-25 | $18.86 | $30.92 | 2,401,300 | — | — |
| 2000-02-24 | $19.09 | $31.29 | 1,901,900 | — | — |
| 2000-02-23 | $18.92 | $31.01 | 808,940 | — | — |
| 2000-02-22 | $19.01 | $31.15 | 791,120 | — | — |
| 2000-02-18 | $18.75 | $30.73 | 1,771,880 | — | — |
| 2000-02-17 | $19.20 | $31.48 | 852,280 | — | — |
| 2000-02-16 | $19.49 | $31.94 | 374,000 | — | — |
| 2000-02-15 | $19.60 | $32.13 | 470,250 | — | — |
| 2000-02-14 | $19.19 | $31.45 | 1,235,850 | — | — |
| 2000-02-11 | $19.43 | $31.85 | 2,200,330 | — | — |
| 2000-02-10 | $19.49 | $31.94 | 1,503,810 | — | — |
| 2000-02-09 | $18.86 | $30.92 | 1,131,130 | — | — |
| 2000-02-08 | $18.58 | $30.45 | 574,640 | — | — |
| 2000-02-07 | $18.98 | $31.11 | 536,250 | — | — |
| 2000-02-04 | $19.32 | $31.66 | 946,000 | — | — |
| 2000-02-03 | $19.94 | $32.69 | 1,627,120 | — | — |
| 2000-02-02 | $19.20 | $31.48 | 1,185,910 | — | — |
| 2000-02-01 | $19.32 | $31.66 | 475,860 | — | — |
| 2000-01-31 | $19.60 | $32.13 | 1,338,920 | — | — |
| 2000-01-28 | $17.90 | $29.34 | 733,480 | — | — |
| 2000-01-27 | $18.69 | $30.64 | 720,940 | — | — |
| 2000-01-26 | $18.86 | $30.92 | 1,316,480 | — | — |
| 2000-01-25 | $18.64 | $30.55 | 878,240 | — | — |
| 2000-01-24 | $18.32 | $30.03 | 453,750 | — | — |
| 2000-01-21 | $18.64 | $30.55 | 818,290 | — | — |
| 2000-01-20 | $18.98 | $31.11 | 886,270 | — | — |
| 2000-01-19 | $19.32 | $31.66 | 1,050,940 | — | — |
| 2000-01-18 | $19.26 | $31.57 | 892,100 | — | — |
| 2000-01-14 | $19.94 | $32.69 | 800,250 | — | — |
| 2000-01-13 | $19.60 | $32.13 | 1,044,120 | — | — |
| 2000-01-12 | $19.38 | $31.76 | 455,400 | — | — |
| 2000-01-11 | $19.38 | $31.76 | 405,350 | — | — |
| 2000-01-10 | $19.26 | $31.57 | 489,060 | — | — |
| 2000-01-07 | $20.11 | $32.97 | 449,570 | — | — |
| 2000-01-06 | $19.94 | $32.69 | 401,940 | — | — |
| 2000-01-05 | $19.26 | $31.57 | 838,200 | — | — |
| 2000-01-04 | $19.77 | $32.41 | 1,327,810 | — | — |
| 2000-01-03 | $20.40 | $33.43 | 1,184,040 | — | — |