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 2026-08-27
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2000-12-29 | $18.94 | $25.77 | 847,700 | — | — |
| 2000-12-28 | $18.69 | $25.43 | 547,600 | — | — |
| 2000-12-27 | $17.63 | $23.98 | 337,500 | — | — |
| 2000-12-26 | $17.00 | $23.13 | 245,400 | — | — |
| 2000-12-22 | $16.94 | $23.05 | 472,100 | — | — |
| 2000-12-21 | $16.13 | $21.94 | 512,200 | — | — |
| 2000-12-20 | $15.88 | $21.60 | 550,800 | — | — |
| 2000-12-19 | $15.81 | $21.52 | 408,700 | — | — |
| 2000-12-18 | $15.88 | $21.60 | 510,900 | — | — |
| 2000-12-15 | $15.44 | $21.01 | 810,700 | — | — |
| 2000-12-14 | $15.56 | $21.18 | 876,100 | — | — |
| 2000-12-13 | $16.56 | $22.54 | 370,600 | — | — |
| 2000-12-12 | $16.38 | $22.28 | 343,500 | — | — |
| 2000-12-11 | $16.81 | $22.88 | 426,000 | — | — |
| 2000-12-08 | $16.44 | $22.37 | 363,100 | — | — |
| 2000-12-07 | $16.63 | $22.62 | 383,000 | — | — |
| 2000-12-06 | $17.00 | $23.13 | 368,900 | — | — |
| 2000-12-05 | $17.19 | $23.39 | 306,100 | — | — |
| 2000-12-04 | $16.50 | $22.45 | 416,100 | — | — |
| 2000-12-01 | $16.44 | $22.37 | 240,800 | — | — |
| 2000-11-30 | $16.31 | $22.20 | 186,500 | — | — |
| 2000-11-29 | $16.44 | $22.37 | 279,500 | — | — |
| 2000-11-28 | $16.44 | $22.37 | 185,700 | — | — |
| 2000-11-27 | $16.56 | $22.54 | 318,500 | — | — |
| 2000-11-24 | $16.06 | $21.86 | 75,000 | — | — |
| 2000-11-22 | $16.06 | $21.86 | 368,400 | — | — |
| 2000-11-21 | $16.00 | $21.77 | 267,000 | — | — |
| 2000-11-20 | $16.00 | $21.62 | 320,700 | — | — |
| 2000-11-17 | $16.00 | $21.62 | 483,800 | — | — |
| 2000-11-16 | $16.00 | $21.62 | 211,400 | — | — |
| 2000-11-15 | $16.00 | $21.62 | 539,700 | — | — |
| 2000-11-14 | $16.19 | $21.87 | 195,700 | — | — |
| 2000-11-13 | $16.13 | $21.79 | 422,400 | — | — |
| 2000-11-10 | $16.13 | $21.79 | 268,400 | — | — |
| 2000-11-09 | $16.25 | $21.96 | 571,600 | — | — |
| 2000-11-08 | $16.38 | $22.13 | 325,700 | — | — |
| 2000-11-07 | $16.50 | $22.30 | 339,600 | — | — |
| 2000-11-06 | $16.38 | $22.13 | 266,200 | — | — |
| 2000-11-03 | $16.31 | $22.04 | 321,900 | — | — |
| 2000-11-02 | $16.31 | $22.04 | 344,400 | — | — |
| 2000-11-01 | $16.25 | $21.96 | 241,200 | — | — |
| 2000-10-31 | $16.38 | $22.13 | 914,100 | — | — |
| 2000-10-30 | $16.06 | $21.71 | 328,000 | — | — |
| 2000-10-27 | $15.50 | $20.94 | 298,500 | — | — |
| 2000-10-26 | $15.56 | $21.03 | 458,400 | — | — |
| 2000-10-25 | $15.44 | $20.86 | 456,400 | — | — |
| 2000-10-24 | $15.50 | $20.94 | 328,800 | — | — |
| 2000-10-23 | $15.31 | $20.69 | 500,200 | — | — |
| 2000-10-20 | $15.19 | $20.52 | 377,600 | — | — |
| 2000-10-19 | $15.19 | $20.52 | 617,300 | — | — |
| 2000-10-18 | $14.81 | $20.02 | 381,000 | — | — |
| 2000-10-17 | $14.88 | $20.10 | 497,500 | — | — |
| 2000-10-16 | $15.06 | $20.35 | 272,300 | — | — |
| 2000-10-13 | $14.81 | $20.02 | 551,300 | — | — |
| 2000-10-12 | $14.81 | $20.02 | 545,900 | — | — |
| 2000-10-11 | $15.31 | $20.69 | 350,000 | — | — |
| 2000-10-10 | $15.31 | $20.69 | 161,200 | — | — |
| 2000-10-09 | $15.38 | $20.78 | 176,600 | — | — |
| 2000-10-06 | $15.31 | $20.69 | 196,100 | — | — |
| 2000-10-05 | $15.44 | $20.86 | 291,500 | — | — |
| 2000-10-04 | $15.63 | $21.11 | 249,500 | — | — |
| 2000-10-03 | $15.81 | $21.37 | 638,600 | — | — |
| 2000-10-02 | $15.94 | $21.54 | 734,200 | — | — |
| 2000-09-29 | $15.81 | $21.37 | 460,600 | — | — |
| 2000-09-28 | $15.38 | $20.78 | 394,500 | — | — |
| 2000-09-27 | $14.88 | $20.10 | 448,200 | — | — |
| 2000-09-26 | $14.44 | $19.51 | 373,500 | — | — |
| 2000-09-25 | $14.50 | $19.59 | 342,800 | — | — |
| 2000-09-22 | $14.75 | $19.93 | 582,000 | — | — |
| 2000-09-21 | $14.44 | $19.51 | 482,100 | — | — |
| 2000-09-20 | $14.81 | $20.02 | 598,300 | — | — |
| 2000-09-19 | $14.88 | $20.10 | 1,373,100 | — | — |
| 2000-09-18 | $14.69 | $19.85 | 626,300 | — | — |
| 2000-09-15 | $15.25 | $20.61 | 633,600 | — | — |
| 2000-09-14 | $15.56 | $21.03 | 667,000 | — | — |
| 2000-09-13 | $15.69 | $21.20 | 669,800 | — | — |
| 2000-09-12 | $15.63 | $21.11 | 2,376,900 | — | — |
| 2000-09-11 | $18.56 | $25.08 | 261,200 | — | — |
| 2000-09-08 | $18.69 | $25.25 | 257,800 | — | — |
| 2000-09-07 | $18.88 | $25.51 | 402,100 | — | — |
| 2000-09-06 | $18.31 | $24.75 | 255,100 | — | — |
| 2000-09-05 | $17.75 | $23.99 | 374,000 | — | — |
| 2000-09-01 | $17.50 | $23.65 | 288,900 | — | — |
| 2000-08-31 | $17.69 | $23.90 | 567,000 | — | — |
| 2000-08-30 | $17.50 | $23.65 | 252,100 | — | — |
| 2000-08-29 | $17.75 | $23.99 | 221,300 | — | — |
| 2000-08-28 | $18.00 | $24.32 | 356,300 | — | — |
| 2000-08-25 | $18.69 | $25.25 | 127,400 | — | — |
| 2000-08-24 | $18.63 | $25.17 | 279,200 | — | — |
| 2000-08-23 | $18.81 | $25.42 | 368,000 | — | — |
| 2000-08-22 | $19.19 | $25.78 | 183,900 | — | — |
| 2000-08-21 | $18.94 | $25.44 | 117,300 | — | — |
| 2000-08-18 | $19.13 | $25.69 | 147,200 | — | — |
| 2000-08-17 | $19.31 | $25.95 | 147,100 | — | — |
| 2000-08-16 | $19.56 | $26.28 | 126,900 | — | — |
| 2000-08-15 | $19.56 | $26.28 | 203,400 | — | — |
| 2000-08-14 | $19.56 | $26.28 | 225,300 | — | — |
| 2000-08-11 | $19.44 | $26.12 | 197,900 | — | — |
| 2000-08-10 | $18.94 | $25.44 | 191,100 | — | — |
| 2000-08-09 | $19.25 | $25.86 | 337,800 | — | — |
| 2000-08-08 | $19.06 | $25.61 | 396,400 | — | — |
| 2000-08-07 | $18.44 | $24.77 | 350,900 | — | — |
| 2000-08-04 | $18.13 | $24.35 | 209,400 | — | — |
| 2000-08-03 | $17.88 | $24.02 | 273,900 | — | — |
| 2000-08-02 | $18.00 | $24.18 | 308,100 | — | — |
| 2000-08-01 | $17.88 | $24.02 | 256,200 | — | — |
| 2000-07-31 | $17.50 | $23.51 | 435,100 | — | — |
| 2000-07-28 | $16.88 | $22.67 | 530,100 | — | — |
| 2000-07-27 | $17.06 | $22.92 | 659,000 | — | — |
| 2000-07-26 | $17.38 | $23.34 | 391,000 | — | — |
| 2000-07-25 | $17.50 | $23.51 | 586,100 | — | — |
| 2000-07-24 | $17.88 | $24.02 | 197,900 | — | — |
| 2000-07-21 | $17.75 | $23.85 | 599,200 | — | — |
| 2000-07-20 | $17.50 | $23.51 | 850,900 | — | — |
| 2000-07-19 | $17.81 | $23.93 | 387,600 | — | — |
| 2000-07-18 | $18.00 | $24.18 | 339,700 | — | — |
| 2000-07-17 | $18.00 | $24.18 | 347,000 | — | — |
| 2000-07-14 | $18.19 | $24.44 | 318,100 | — | — |
| 2000-07-13 | $18.00 | $24.18 | 644,600 | — | — |
| 2000-07-12 | $18.13 | $24.35 | 550,100 | — | — |
| 2000-07-11 | $18.44 | $24.77 | 842,400 | — | — |
| 2000-07-10 | $17.88 | $24.02 | 563,400 | — | — |
| 2000-07-07 | $17.06 | $22.92 | 720,200 | — | — |
| 2000-07-06 | $17.13 | $23.01 | 457,600 | — | — |
| 2000-07-05 | $16.94 | $22.76 | 394,300 | — | — |
| 2000-07-03 | $17.06 | $22.92 | 221,800 | — | — |
| 2000-06-30 | $16.50 | $22.17 | 892,000 | — | — |
| 2000-06-29 | $17.00 | $22.84 | 484,700 | — | — |
| 2000-06-28 | $16.06 | $21.58 | 1,095,300 | — | — |
| 2000-06-27 | $16.13 | $21.66 | 1,247,100 | — | — |
| 2000-06-26 | $15.94 | $21.41 | 688,300 | — | — |
| 2000-06-23 | $15.94 | $21.41 | 1,209,800 | — | — |
| 2000-06-22 | $16.19 | $21.75 | 1,347,000 | — | — |
| 2000-06-21 | $15.31 | $20.57 | 4,036,500 | — | — |
| 2000-06-20 | $19.00 | $25.53 | 267,100 | — | — |
| 2000-06-19 | $19.06 | $25.61 | 500,200 | — | — |
| 2000-06-16 | $19.19 | $25.78 | 434,400 | — | — |
| 2000-06-15 | $19.56 | $26.28 | 240,900 | — | — |
| 2000-06-14 | $19.38 | $26.03 | 331,700 | — | — |
| 2000-06-13 | $19.13 | $25.69 | 626,100 | — | — |
| 2000-06-12 | $19.31 | $25.95 | 333,000 | — | — |
| 2000-06-09 | $19.25 | $25.86 | 461,500 | — | — |
| 2000-06-08 | $19.31 | $25.95 | 434,100 | — | — |
| 2000-06-07 | $19.56 | $26.28 | 609,700 | — | — |
| 2000-06-06 | $19.78 | $26.58 | 388,400 | — | — |
| 2000-06-05 | $20.78 | $27.92 | 245,500 | — | — |
| 2000-06-02 | $21.19 | $28.47 | 570,200 | — | — |
| 2000-06-01 | $20.31 | $27.29 | 533,300 | — | — |
| 2000-05-31 | $20.03 | $26.91 | 746,200 | — | — |
| 2000-05-30 | $19.28 | $25.90 | 748,800 | — | — |
| 2000-05-26 | $19.44 | $26.12 | 343,100 | — | — |
| 2000-05-25 | $19.56 | $26.28 | 363,400 | — | — |
| 2000-05-24 | $19.31 | $25.95 | 357,600 | — | — |
| 2000-05-23 | $19.69 | $26.45 | 284,100 | — | — |
| 2000-05-22 | $19.63 | $26.37 | 493,600 | — | — |
| 2000-05-19 | $19.31 | $25.95 | 501,800 | — | — |
| 2000-05-18 | $20.31 | $27.29 | 246,100 | — | — |
| 2000-05-17 | $20.25 | $27.21 | 346,000 | — | — |
| 2000-05-16 | $20.31 | $27.16 | 395,800 | — | — |
| 2000-05-15 | $19.75 | $26.40 | 329,500 | — | — |
| 2000-05-12 | $19.75 | $26.40 | 450,800 | — | — |
| 2000-05-11 | $20.56 | $27.49 | 263,000 | — | — |
| 2000-05-10 | $20.06 | $26.82 | 221,700 | — | — |
| 2000-05-09 | $20.00 | $26.74 | 359,800 | — | — |
| 2000-05-08 | $19.94 | $26.66 | 165,100 | — | — |
| 2000-05-05 | $20.50 | $27.41 | 281,900 | — | — |
| 2000-05-04 | $20.94 | $27.99 | 307,500 | — | — |
| 2000-05-03 | $20.81 | $27.83 | 303,200 | — | — |
| 2000-05-02 | $20.94 | $27.99 | 264,800 | — | — |
| 2000-05-01 | $21.75 | $29.08 | 344,800 | — | — |
| 2000-04-28 | $21.38 | $28.58 | 423,500 | — | — |
| 2000-04-27 | $21.38 | $28.58 | 549,100 | — | — |
| 2000-04-26 | $21.75 | $29.08 | 540,100 | — | — |
| 2000-04-25 | $22.38 | $29.91 | 483,300 | — | — |
| 2000-04-24 | $21.69 | $28.99 | 408,100 | — | — |
| 2000-04-20 | $21.50 | $28.74 | 382,500 | — | — |
| 2000-04-19 | $21.25 | $28.41 | 209,400 | — | — |
| 2000-04-18 | $21.44 | $28.66 | 578,500 | — | — |
| 2000-04-17 | $21.25 | $28.41 | 544,300 | — | — |
| 2000-04-14 | $21.06 | $28.16 | 684,700 | — | — |
| 2000-04-13 | $22.00 | $29.41 | 789,400 | — | — |
| 2000-04-12 | $22.00 | $29.41 | 556,900 | — | — |
| 2000-04-11 | $21.75 | $29.08 | 281,700 | — | — |
| 2000-04-10 | $21.56 | $28.83 | 414,100 | — | — |
| 2000-04-07 | $21.25 | $28.41 | 488,700 | — | — |
| 2000-04-06 | $21.38 | $28.58 | 433,300 | — | — |
| 2000-04-05 | $20.81 | $27.83 | 515,100 | — | — |
| 2000-04-04 | $21.06 | $28.16 | 449,700 | — | — |
| 2000-04-03 | $20.94 | $27.99 | 358,700 | — | — |
| 2000-03-31 | $21.50 | $28.74 | 814,200 | — | — |
| 2000-03-30 | $19.88 | $26.57 | 706,100 | — | — |
| 2000-03-29 | $20.13 | $26.91 | 656,700 | — | — |
| 2000-03-28 | $19.13 | $25.57 | 589,000 | — | — |
| 2000-03-27 | $19.31 | $25.82 | 216,100 | — | — |
| 2000-03-24 | $19.31 | $25.82 | 385,700 | — | — |
| 2000-03-23 | $19.69 | $26.32 | 485,000 | — | — |
| 2000-03-22 | $19.31 | $25.82 | 349,200 | — | — |
| 2000-03-21 | $20.00 | $26.74 | 286,300 | — | — |
| 2000-03-20 | $19.63 | $26.24 | 315,900 | — | — |
| 2000-03-17 | $20.00 | $26.74 | 1,116,900 | — | — |
| 2000-03-16 | $19.81 | $26.49 | 837,100 | — | — |
| 2000-03-15 | $18.25 | $24.40 | 802,100 | — | — |
| 2000-03-14 | $16.38 | $21.89 | 371,800 | — | — |
| 2000-03-13 | $16.81 | $22.48 | 306,600 | — | — |
| 2000-03-10 | $17.00 | $22.73 | 629,600 | — | — |
| 2000-03-09 | $16.88 | $22.56 | 871,200 | — | — |
| 2000-03-08 | $15.81 | $21.14 | 418,000 | — | — |
| 2000-03-07 | $15.44 | $20.64 | 324,900 | — | — |
| 2000-03-06 | $15.56 | $20.81 | 514,400 | — | — |
| 2000-03-03 | $16.00 | $21.39 | 489,000 | — | — |
| 2000-03-02 | $16.19 | $21.64 | 1,154,700 | — | — |
| 2000-03-01 | $16.31 | $21.81 | 1,226,700 | — | — |
| 2000-02-29 | $16.81 | $22.48 | 716,600 | — | — |
| 2000-02-28 | $16.06 | $21.47 | 620,400 | — | — |
| 2000-02-25 | $16.06 | $21.47 | 694,800 | — | — |
| 2000-02-24 | $16.06 | $21.47 | 906,800 | — | — |
| 2000-02-23 | $16.31 | $21.81 | 388,700 | — | — |
| 2000-02-22 | $16.31 | $21.68 | 335,200 | — | — |
| 2000-02-18 | $16.25 | $21.59 | 551,900 | — | — |
| 2000-02-17 | $16.81 | $22.34 | 312,400 | — | — |
| 2000-02-16 | $16.81 | $22.34 | 443,400 | — | — |
| 2000-02-15 | $16.50 | $21.92 | 907,300 | — | — |
| 2000-02-14 | $16.75 | $22.26 | 461,900 | — | — |
| 2000-02-11 | $16.75 | $22.26 | 384,500 | — | — |
| 2000-02-10 | $17.06 | $22.67 | 431,800 | — | — |
| 2000-02-09 | $17.31 | $23.00 | 548,700 | — | — |
| 2000-02-08 | $17.50 | $23.25 | 304,400 | — | — |
| 2000-02-07 | $17.31 | $23.00 | 520,400 | — | — |
| 2000-02-04 | $17.63 | $23.42 | 582,900 | — | — |
| 2000-02-03 | $18.19 | $24.17 | 595,600 | — | — |
| 2000-02-02 | $17.69 | $23.50 | 467,900 | — | — |
| 2000-02-01 | $18.25 | $24.25 | 699,600 | — | — |
| 2000-01-31 | $18.00 | $23.92 | 498,000 | — | — |
| 2000-01-28 | $17.94 | $23.83 | 355,600 | — | — |
| 2000-01-27 | $18.13 | $24.08 | 358,100 | — | — |
| 2000-01-26 | $18.19 | $24.17 | 527,800 | — | — |
| 2000-01-25 | $18.06 | $24.00 | 467,600 | — | — |
| 2000-01-24 | $18.56 | $24.66 | 188,300 | — | — |
| 2000-01-21 | $19.06 | $25.33 | 661,100 | — | — |
| 2000-01-20 | $18.50 | $24.58 | 494,300 | — | — |
| 2000-01-19 | $19.00 | $25.25 | 332,300 | — | — |
| 2000-01-18 | $19.31 | $25.66 | 368,600 | — | — |
| 2000-01-14 | $19.31 | $25.66 | 341,500 | — | — |
| 2000-01-13 | $19.19 | $25.50 | 472,200 | — | — |
| 2000-01-12 | $19.19 | $25.50 | 421,100 | — | — |
| 2000-01-11 | $19.81 | $26.33 | 402,300 | — | — |
| 2000-01-10 | $19.69 | $26.16 | 435,400 | — | — |
| 2000-01-07 | $19.75 | $26.24 | 485,400 | — | — |
| 2000-01-06 | $19.44 | $25.83 | 737,100 | — | — |
| 2000-01-05 | $19.50 | $25.91 | 870,300 | — | — |
| 2000-01-04 | $19.50 | $25.91 | 560,900 | — | — |
| 2000-01-03 | $20.56 | $27.32 | 361,300 | — | — |