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
- 1982-04-01 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 | $17.21 | $18.74 | 163,500 |
| 2000-12-28 | $17.64 | $19.21 | 178,500 |
| 2000-12-27 | $18.10 | $19.71 | 133,500 |
| 2000-12-26 | $18.10 | $19.71 | 149,500 |
| 2000-12-22 | $18.23 | $19.85 | 136,000 |
| 2000-12-21 | $18.35 | $19.98 | 400,500 |
| 2000-12-20 | $17.45 | $19.00 | 419,000 |
| 2000-12-19 | $19.06 | $20.76 | 121,000 |
| 2000-12-18 | $19.50 | $21.23 | 88,500 |
| 2000-12-15 | $19.67 | $21.43 | 90,000 |
| 2000-12-14 | $19.80 | $21.56 | 148,000 |
| 2000-12-13 | $19.96 | $21.74 | 91,000 |
| 2000-12-12 | $20.20 | $22.00 | 384,000 |
| 2000-12-11 | $20.33 | $22.13 | 344,000 |
| 2000-12-08 | $19.98 | $21.75 | 320,500 |
| 2000-12-07 | $19.66 | $21.41 | 288,500 |
| 2000-12-06 | $19.88 | $21.64 | 199,000 |
| 2000-12-05 | $20.26 | $22.07 | 283,000 |
| 2000-12-04 | $19.84 | $21.60 | 223,000 |
| 2000-12-01 | $19.63 | $21.37 | 172,500 |
| 2000-11-30 | $18.98 | $20.66 | 118,000 |
| 2000-11-29 | $19.46 | $21.19 | 197,500 |
| 2000-11-28 | $19.61 | $21.36 | 116,000 |
| 2000-11-27 | $20.01 | $21.79 | 175,500 |
| 2000-11-24 | $20.21 | $22.01 | 118,000 |
| 2000-11-22 | $19.23 | $20.94 | 286,500 |
| 2000-11-21 | $19.96 | $21.74 | 282,000 |
| 2000-11-20 | $20.10 | $21.89 | 177,500 |
| 2000-11-17 | $20.75 | $22.60 | 178,000 |
| 2000-11-16 | $20.94 | $22.80 | 111,000 |
| 2000-11-15 | $21.50 | $23.41 | 114,500 |
| 2000-11-14 | $21.91 | $23.86 | 117,500 |
| 2000-11-13 | $21.55 | $23.47 | 216,000 |
| 2000-11-10 | $21.60 | $23.52 | 128,000 |
| 2000-11-09 | $22.10 | $24.07 | 224,500 |
| 2000-11-08 | $22.41 | $24.41 | 144,000 |
| 2000-11-07 | $22.58 | $24.58 | 102,000 |
| 2000-11-06 | $23.10 | $25.16 | 73,000 |
| 2000-11-03 | $22.80 | $24.83 | 149,500 |
| 2000-11-02 | $22.80 | $24.83 | 216,000 |
| 2000-11-01 | $21.95 | $23.90 | 252,500 |
| 2000-10-31 | $21.60 | $23.52 | 209,000 |
| 2000-10-30 | $22.03 | $23.98 | 372,000 |
| 2000-10-27 | $22.69 | $24.71 | 107,000 |
| 2000-10-26 | $22.66 | $24.68 | 236,500 |
| 2000-10-25 | $22.10 | $24.07 | 182,500 |
| 2000-10-24 | $22.65 | $24.67 | 143,500 |
| 2000-10-23 | $22.60 | $24.61 | 131,000 |
| 2000-10-20 | $23.00 | $25.05 | 159,000 |
| 2000-10-19 | $23.35 | $25.43 | 163,000 |
| 2000-10-18 | $22.80 | $24.83 | 216,000 |
| 2000-10-17 | $23.44 | $25.52 | 190,000 |
| 2000-10-16 | $23.30 | $25.37 | 92,000 |
| 2000-10-13 | $23.74 | $25.85 | 197,000 |
| 2000-10-12 | $23.08 | $25.13 | 236,000 |
| 2000-10-11 | $23.40 | $25.48 | 233,000 |
| 2000-10-10 | $23.20 | $25.26 | 150,500 |
| 2000-10-09 | $22.91 | $24.95 | 88,500 |
| 2000-10-06 | $23.05 | $25.10 | 110,000 |
| 2000-10-05 | $23.04 | $25.09 | 92,000 |
| 2000-10-04 | $23.20 | $25.26 | 196,000 |
| 2000-10-03 | $22.45 | $24.45 | 284,500 |
| 2000-10-02 | $22.50 | $24.50 | 193,500 |
| 2000-09-29 | $22.85 | $24.88 | 126,000 |
| 2000-09-28 | $22.89 | $24.92 | 202,500 |
| 2000-09-27 | $22.51 | $24.52 | 150,000 |
| 2000-09-26 | $22.84 | $24.87 | 229,000 |
| 2000-09-25 | $23.20 | $25.21 | 333,000 |
| 2000-09-22 | $23.80 | $25.86 | 147,500 |
| 2000-09-21 | $24.20 | $26.29 | 114,500 |
| 2000-09-20 | $24.11 | $26.20 | 224,500 |
| 2000-09-19 | $24.20 | $26.29 | 167,500 |
| 2000-09-18 | $24.35 | $26.46 | 134,500 |
| 2000-09-15 | $24.05 | $26.13 | 124,500 |
| 2000-09-14 | $24.38 | $26.48 | 154,000 |
| 2000-09-13 | $23.90 | $25.97 | 361,500 |
| 2000-09-12 | $22.51 | $24.46 | 96,000 |
| 2000-09-11 | $22.75 | $24.72 | 127,500 |
| 2000-09-08 | $22.76 | $24.73 | 113,000 |
| 2000-09-07 | $23.16 | $25.17 | 95,500 |
| 2000-09-06 | $22.61 | $24.57 | 144,500 |
| 2000-09-05 | $23.03 | $25.02 | 211,500 |
| 2000-09-01 | $23.84 | $25.90 | 279,000 |
| 2000-08-31 | $24.09 | $26.17 | 179,000 |
| 2000-08-30 | $24.40 | $26.51 | 109,500 |
| 2000-08-29 | $25.21 | $27.39 | 121,000 |
| 2000-08-28 | $25.53 | $27.73 | 205,000 |
| 2000-08-25 | $24.53 | $26.65 | 190,500 |
| 2000-08-24 | $24.34 | $26.44 | 168,500 |
| 2000-08-23 | $24.03 | $26.10 | 172,500 |
| 2000-08-22 | $23.17 | $25.18 | 137,000 |
| 2000-08-21 | $23.13 | $25.13 | 144,000 |
| 2000-08-18 | $22.71 | $24.68 | 117,000 |
| 2000-08-17 | $22.90 | $24.88 | 225,500 |
| 2000-08-16 | $22.70 | $24.66 | 159,500 |
| 2000-08-15 | $22.44 | $24.38 | 74,000 |
| 2000-08-14 | $22.36 | $24.30 | 208,500 |
| 2000-08-11 | $22.79 | $24.76 | 188,000 |
| 2000-08-10 | $22.88 | $24.85 | 109,500 |
| 2000-08-09 | $23.13 | $25.13 | 73,500 |
| 2000-08-08 | $23.10 | $25.10 | 78,500 |
| 2000-08-07 | $23.09 | $25.09 | 89,500 |
| 2000-08-04 | $22.95 | $24.94 | 116,000 |
| 2000-08-03 | $23.14 | $25.14 | 161,000 |
| 2000-08-02 | $23.60 | $25.64 | 194,000 |
| 2000-08-01 | $23.75 | $25.81 | 94,500 |
| 2000-07-31 | $23.98 | $26.05 | 278,000 |
| 2000-07-28 | $22.51 | $24.46 | 224,000 |
| 2000-07-27 | $22.83 | $24.80 | 115,500 |
| 2000-07-26 | $23.58 | $25.62 | 182,000 |
| 2000-07-25 | $23.35 | $25.37 | 97,500 |
| 2000-07-24 | $23.50 | $25.53 | 190,000 |
| 2000-07-21 | $24.41 | $26.53 | 205,000 |
| 2000-07-20 | $25.08 | $27.25 | 116,500 |
| 2000-07-19 | $24.60 | $26.73 | 118,500 |
| 2000-07-18 | $24.88 | $27.03 | 224,500 |
| 2000-07-17 | $25.63 | $27.84 | 122,500 |
| 2000-07-14 | $25.83 | $28.06 | 172,000 |
| 2000-07-13 | $26.38 | $28.66 | 163,000 |
| 2000-07-12 | $26.25 | $28.52 | 140,500 |
| 2000-07-11 | $26.19 | $28.45 | 285,500 |
| 2000-07-10 | $26.08 | $28.33 | 144,500 |
| 2000-07-07 | $26.65 | $28.96 | 268,500 |
| 2000-07-06 | $26.80 | $29.12 | 451,500 |
| 2000-07-05 | $27.78 | $30.18 | 207,000 |
| 2000-07-03 | $28.80 | $31.29 | 72,000 |
| 2000-06-30 | $28.83 | $31.32 | 238,500 |
| 2000-06-29 | $28.20 | $30.64 | 114,500 |
| 2000-06-28 | $28.35 | $30.80 | 76,000 |
| 2000-06-27 | $28.11 | $30.55 | 67,500 |
| 2000-06-26 | $27.85 | $30.26 | 78,500 |
| 2000-06-23 | $27.64 | $30.03 | 90,000 |
| 2000-06-22 | $27.85 | $30.26 | 197,500 |
| 2000-06-21 | $27.40 | $29.77 | 187,000 |
| 2000-06-20 | $26.38 | $28.66 | 168,000 |
| 2000-06-19 | $26.46 | $28.75 | 179,500 |
| 2000-06-16 | $25.20 | $27.38 | 89,500 |
| 2000-06-15 | $25.08 | $27.25 | 57,000 |
| 2000-06-14 | $25.13 | $27.30 | 73,500 |
| 2000-06-13 | $25.51 | $27.72 | 34,500 |
| 2000-06-12 | $25.40 | $27.60 | 51,000 |
| 2000-06-09 | $25.26 | $27.45 | 72,500 |
| 2000-06-08 | $25.30 | $27.49 | 150,000 |
| 2000-06-07 | $25.80 | $28.03 | 157,000 |
| 2000-06-06 | $25.75 | $27.98 | 87,500 |
| 2000-06-05 | $26.09 | $28.35 | 78,000 |
| 2000-06-02 | $25.89 | $28.13 | 179,000 |
| 2000-06-01 | $25.00 | $27.16 | 78,500 |
| 2000-05-31 | $24.45 | $26.57 | 89,000 |
| 2000-05-30 | $25.19 | $27.37 | 155,500 |
| 2000-05-26 | $23.70 | $25.75 | 126,000 |
| 2000-05-25 | $23.48 | $25.51 | 97,000 |
| 2000-05-24 | $23.40 | $25.43 | 250,000 |
| 2000-05-23 | $23.25 | $25.26 | 143,000 |
| 2000-05-22 | $23.25 | $25.26 | 229,000 |
| 2000-05-19 | $24.20 | $26.29 | 119,500 |
| 2000-05-18 | $24.78 | $26.92 | 67,000 |
| 2000-05-17 | $25.19 | $27.37 | 132,500 |
| 2000-05-16 | $25.65 | $27.87 | 141,000 |
| 2000-05-15 | $25.00 | $27.16 | 138,500 |
| 2000-05-12 | $24.60 | $26.73 | 55,000 |
| 2000-05-11 | $24.88 | $27.03 | 137,000 |
| 2000-05-10 | $24.24 | $26.34 | 188,000 |
| 2000-05-09 | $24.90 | $27.06 | 101,500 |
| 2000-05-08 | $25.90 | $28.14 | 200,000 |
| 2000-05-05 | $25.94 | $28.18 | 163,000 |
| 2000-05-04 | $25.13 | $27.30 | 167,000 |
| 2000-05-03 | $24.60 | $26.73 | 226,000 |
| 2000-05-02 | $25.54 | $27.75 | 92,500 |
| 2000-05-01 | $25.64 | $27.86 | 144,000 |
| 2000-04-28 | $24.56 | $26.69 | 173,500 |
| 2000-04-27 | $23.85 | $25.91 | 214,000 |
| 2000-04-26 | $24.23 | $26.32 | 53,500 |
| 2000-04-25 | $24.98 | $27.14 | 183,500 |
| 2000-04-24 | $24.19 | $26.28 | 199,500 |
| 2000-04-20 | $24.10 | $26.19 | 79,000 |
| 2000-04-19 | $24.00 | $26.08 | 199,000 |
| 2000-04-18 | $24.10 | $26.19 | 165,500 |
| 2000-04-17 | $23.40 | $25.43 | 143,000 |
| 2000-04-14 | $23.15 | $25.15 | 323,000 |
| 2000-04-13 | $24.90 | $27.06 | 146,500 |
| 2000-04-12 | $25.50 | $27.71 | 248,500 |
| 2000-04-11 | $25.76 | $27.99 | 282,000 |
| 2000-04-10 | $25.85 | $28.09 | 309,000 |
| 2000-04-07 | $25.48 | $27.68 | 140,000 |
| 2000-04-06 | $25.03 | $27.19 | 248,500 |
| 2000-04-05 | $24.28 | $26.38 | 234,500 |
| 2000-04-04 | $23.45 | $25.48 | 249,500 |
| 2000-04-03 | $24.05 | $26.13 | 243,000 |
| 2000-03-31 | $24.38 | $26.48 | 165,000 |
| 2000-03-30 | $23.65 | $25.70 | 185,500 |
| 2000-03-29 | $24.17 | $26.27 | 307,500 |
| 2000-03-28 | $23.49 | $25.52 | 149,500 |
| 2000-03-27 | $23.20 | $25.18 | 159,000 |
| 2000-03-24 | $23.00 | $24.96 | 159,000 |
| 2000-03-23 | $23.40 | $25.39 | 211,000 |
| 2000-03-22 | $23.44 | $25.44 | 151,000 |
| 2000-03-21 | $23.74 | $25.76 | 148,500 |
| 2000-03-20 | $24.19 | $26.25 | 222,500 |
| 2000-03-17 | $24.20 | $26.26 | 238,000 |
| 2000-03-16 | $24.16 | $26.22 | 396,500 |
| 2000-03-15 | $22.19 | $24.08 | 177,500 |
| 2000-03-14 | $22.88 | $24.82 | 278,500 |
| 2000-03-13 | $22.64 | $24.57 | 476,500 |
| 2000-03-10 | $25.40 | $27.56 | 218,500 |
| 2000-03-09 | $26.78 | $29.06 | 146,500 |
| 2000-03-08 | $26.45 | $28.70 | 231,500 |
| 2000-03-07 | $26.42 | $28.68 | 300,000 |
| 2000-03-06 | $25.80 | $28.00 | 138,000 |
| 2000-03-03 | $26.76 | $29.04 | 356,500 |
| 2000-03-02 | $26.00 | $28.22 | 466,000 |
| 2000-03-01 | $26.20 | $28.43 | 516,500 |
| 2000-02-29 | $27.74 | $30.10 | 176,500 |
| 2000-02-28 | $27.50 | $29.84 | 407,000 |
| 2000-02-25 | $26.71 | $28.99 | 108,500 |
| 2000-02-24 | $26.65 | $28.92 | 271,500 |
| 2000-02-23 | $27.31 | $29.64 | 219,500 |
| 2000-02-22 | $27.44 | $29.78 | 339,500 |
| 2000-02-18 | $27.76 | $30.13 | 355,000 |
| 2000-02-17 | $28.63 | $31.06 | 159,500 |
| 2000-02-16 | $28.46 | $30.89 | 164,500 |
| 2000-02-15 | $29.10 | $31.58 | 155,500 |
| 2000-02-14 | $29.29 | $31.78 | 275,000 |
| 2000-02-11 | $28.90 | $31.36 | 115,500 |
| 2000-02-10 | $29.33 | $31.82 | 128,000 |
| 2000-02-09 | $29.15 | $31.63 | 187,000 |
| 2000-02-08 | $29.92 | $32.48 | 525,000 |
| 2000-02-07 | $30.40 | $32.99 | 154,500 |
| 2000-02-04 | $29.91 | $32.46 | 149,000 |
| 2000-02-03 | $29.99 | $32.54 | 404,000 |
| 2000-02-02 | $29.11 | $31.59 | 269,500 |
| 2000-02-01 | $28.80 | $31.25 | 141,000 |
| 2000-01-31 | $28.60 | $31.04 | 133,500 |
| 2000-01-28 | $29.53 | $32.04 | 206,000 |
| 2000-01-27 | $29.60 | $32.12 | 138,000 |
| 2000-01-26 | $29.30 | $31.80 | 117,000 |
| 2000-01-25 | $29.84 | $32.38 | 274,500 |
| 2000-01-24 | $29.80 | $32.34 | 249,500 |
| 2000-01-21 | $29.90 | $32.45 | 380,500 |
| 2000-01-20 | $29.74 | $32.27 | 263,500 |
| 2000-01-19 | $28.83 | $31.28 | 203,000 |
| 2000-01-18 | $29.50 | $32.01 | 256,500 |
| 2000-01-14 | $29.96 | $32.52 | 413,500 |
| 2000-01-13 | $29.60 | $32.12 | 207,000 |
| 2000-01-12 | $28.59 | $31.02 | 365,500 |
| 2000-01-11 | $29.00 | $31.47 | 402,500 |
| 2000-01-10 | $31.00 | $33.64 | 436,500 |
| 2000-01-07 | $29.95 | $32.50 | 330,000 |
| 2000-01-06 | $27.84 | $30.21 | 316,500 |
| 2000-01-05 | $30.39 | $32.98 | 453,000 |
| 2000-01-04 | $30.50 | $33.10 | 448,000 |
| 2000-01-03 | $31.33 | $33.99 | 236,500 |