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
- 1999-03-30 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 | $15.50 | $15.50 | 192,000 | — | — |
| 2000-12-28 | $15.50 | $15.50 | 289,500 | — | — |
| 2000-12-27 | $15.69 | $15.69 | 113,100 | — | — |
| 2000-12-26 | $15.63 | $15.62 | 81,800 | — | — |
| 2000-12-22 | $14.88 | $14.87 | 185,000 | — | — |
| 2000-12-21 | $14.63 | $14.62 | 175,800 | — | — |
| 2000-12-20 | $15.13 | $15.12 | 534,900 | — | — |
| 2000-12-19 | $15.81 | $15.81 | 549,200 | — | — |
| 2000-12-18 | $16.00 | $16.00 | 268,500 | — | — |
| 2000-12-15 | $15.88 | $15.87 | 90,100 | — | — |
| 2000-12-14 | $16.50 | $16.50 | 67,700 | — | — |
| 2000-12-13 | $17.31 | $17.31 | 96,500 | — | — |
| 2000-12-12 | $18.56 | $18.56 | 99,900 | — | — |
| 2000-12-11 | $19.00 | $19.00 | 156,800 | — | — |
| 2000-12-08 | $17.81 | $17.81 | 100,600 | — | — |
| 2000-12-07 | $16.94 | $16.94 | 108,200 | — | — |
| 2000-12-06 | $17.44 | $17.44 | 150,900 | — | — |
| 2000-12-05 | $17.31 | $17.31 | 109,900 | — | — |
| 2000-12-04 | $15.50 | $15.50 | 174,800 | — | — |
| 2000-12-01 | $15.44 | $15.44 | 287,700 | — | — |
| 2000-11-30 | $15.13 | $15.12 | 239,400 | — | — |
| 2000-11-29 | $15.75 | $15.75 | 152,900 | — | — |
| 2000-11-28 | $16.25 | $16.25 | 218,200 | — | — |
| 2000-11-27 | $17.06 | $17.06 | 131,700 | — | — |
| 2000-11-24 | $16.88 | $16.87 | 42,100 | — | — |
| 2000-11-22 | $15.69 | $15.69 | 204,300 | — | — |
| 2000-11-21 | $16.31 | $16.31 | 151,400 | — | — |
| 2000-11-20 | $16.81 | $16.81 | 142,200 | — | — |
| 2000-11-17 | $17.56 | $17.56 | 51,000 | — | — |
| 2000-11-16 | $17.06 | $17.06 | 381,600 | — | — |
| 2000-11-15 | $18.75 | $18.75 | 219,800 | — | — |
| 2000-11-14 | $18.56 | $18.56 | 283,600 | — | — |
| 2000-11-13 | $17.75 | $17.75 | 399,500 | — | — |
| 2000-11-10 | $16.50 | $16.50 | 279,900 | — | — |
| 2000-11-09 | $16.19 | $16.19 | 256,000 | — | — |
| 2000-11-08 | $17.75 | $17.75 | 337,700 | — | — |
| 2000-11-07 | $18.13 | $18.12 | 328,900 | — | — |
| 2000-11-06 | $17.38 | $17.37 | 246,900 | — | — |
| 2000-11-03 | $17.63 | $17.62 | 177,200 | — | — |
| 2000-11-02 | $18.00 | $18.00 | 259,700 | — | — |
| 2000-11-01 | $17.31 | $17.31 | 349,300 | — | — |
| 2000-10-31 | $18.38 | $18.37 | 630,000 | — | — |
| 2000-10-30 | $18.00 | $18.00 | 325,400 | — | — |
| 2000-10-27 | $17.88 | $17.87 | 220,500 | — | — |
| 2000-10-26 | $18.44 | $18.44 | 337,300 | — | — |
| 2000-10-25 | $18.06 | $18.06 | 312,800 | — | — |
| 2000-10-24 | $18.88 | $18.87 | 275,900 | — | — |
| 2000-10-23 | $19.75 | $19.75 | 465,800 | — | — |
| 2000-10-20 | $18.75 | $18.75 | 348,000 | — | — |
| 2000-10-19 | $18.75 | $18.75 | 360,300 | — | — |
| 2000-10-18 | $17.94 | $17.94 | 577,000 | — | — |
| 2000-10-17 | $17.69 | $17.69 | 143,000 | — | — |
| 2000-10-16 | $19.00 | $19.00 | 157,000 | — | — |
| 2000-10-13 | $19.38 | $19.37 | 393,500 | — | — |
| 2000-10-12 | $18.44 | $18.44 | 200,700 | — | — |
| 2000-10-11 | $19.25 | $19.25 | 157,200 | — | — |
| 2000-10-10 | $19.94 | $19.94 | 77,400 | — | — |
| 2000-10-09 | $21.00 | $21.00 | 60,900 | — | — |
| 2000-10-06 | $21.56 | $21.56 | 104,600 | — | — |
| 2000-10-05 | $23.63 | $23.62 | 303,100 | — | — |
| 2000-10-04 | $24.19 | $24.19 | 381,500 | — | — |
| 2000-10-03 | $22.25 | $22.25 | 260,800 | — | — |
| 2000-10-02 | $23.00 | $23.00 | 1,700,300 | — | — |
| 2000-09-29 | $27.38 | $27.37 | 44,700 | — | — |
| 2000-09-28 | $30.19 | $30.19 | 109,000 | — | — |
| 2000-09-27 | $28.75 | $28.75 | 158,200 | — | — |
| 2000-09-26 | $30.44 | $30.44 | 162,000 | — | — |
| 2000-09-25 | $29.25 | $29.25 | 118,600 | — | — |
| 2000-09-22 | $29.44 | $29.44 | 158,400 | — | — |
| 2000-09-21 | $31.13 | $31.12 | 116,300 | — | — |
| 2000-09-20 | $32.06 | $32.06 | 127,000 | — | — |
| 2000-09-19 | $31.88 | $31.87 | 107,300 | — | — |
| 2000-09-18 | $31.31 | $31.31 | 105,000 | — | — |
| 2000-09-15 | $33.75 | $33.75 | 101,500 | — | — |
| 2000-09-14 | $33.06 | $33.06 | 171,300 | — | — |
| 2000-09-13 | $31.19 | $31.19 | 226,200 | — | — |
| 2000-09-12 | $30.88 | $30.87 | 179,000 | — | — |
| 2000-09-11 | $31.63 | $31.62 | 73,900 | — | — |
| 2000-09-08 | $31.50 | $31.50 | 93,500 | — | — |
| 2000-09-07 | $33.75 | $33.75 | 292,400 | — | — |
| 2000-09-06 | $29.50 | $29.50 | 606,700 | — | — |
| 2000-09-05 | $34.88 | $34.87 | 90,500 | — | — |
| 2000-09-01 | $35.13 | $35.12 | 84,000 | — | — |
| 2000-08-31 | $35.13 | $35.12 | 436,700 | — | — |
| 2000-08-30 | $34.69 | $34.69 | 181,200 | — | — |
| 2000-08-29 | $34.88 | $34.87 | 356,900 | — | — |
| 2000-08-28 | $34.38 | $34.37 | 401,600 | — | — |
| 2000-08-25 | $34.88 | $34.87 | 222,000 | — | — |
| 2000-08-24 | $31.38 | $31.37 | 210,000 | — | — |
| 2000-08-23 | $29.81 | $29.81 | 322,500 | — | — |
| 2000-08-22 | $27.06 | $27.06 | 196,200 | — | — |
| 2000-08-21 | $28.50 | $28.50 | 397,900 | — | — |
| 2000-08-18 | $26.13 | $26.12 | 719,300 | — | — |
| 2000-08-17 | $23.00 | $23.00 | 206,100 | — | — |
| 2000-08-16 | $23.00 | $23.00 | 326,400 | — | — |
| 2000-08-15 | $22.69 | $22.69 | 477,000 | — | — |
| 2000-08-14 | $21.03 | $21.03 | 598,700 | — | — |
| 2000-08-11 | $18.63 | $18.62 | 254,800 | — | — |
| 2000-08-10 | $16.81 | $16.81 | 380,500 | — | — |
| 2000-08-09 | $18.38 | $18.37 | 236,200 | — | — |
| 2000-08-08 | $18.52 | $18.52 | 222,000 | — | — |
| 2000-08-07 | $20.00 | $20.00 | 316,400 | — | — |
| 2000-08-04 | $19.75 | $19.75 | 411,200 | — | — |
| 2000-08-03 | $20.06 | $20.06 | 535,800 | — | — |
| 2000-08-02 | $24.75 | $24.75 | 98,700 | — | — |
| 2000-08-01 | $25.56 | $25.56 | 281,200 | — | — |
| 2000-07-31 | $25.19 | $25.19 | 441,300 | — | — |
| 2000-07-28 | $24.06 | $24.06 | 256,300 | — | — |
| 2000-07-27 | $26.13 | $26.12 | 141,500 | — | — |
| 2000-07-26 | $28.06 | $28.06 | 262,200 | — | — |
| 2000-07-25 | $30.13 | $30.12 | 134,300 | — | — |
| 2000-07-24 | $31.50 | $31.50 | 95,500 | — | — |
| 2000-07-21 | $32.25 | $32.25 | 132,900 | — | — |
| 2000-07-20 | $34.50 | $34.50 | 119,100 | — | — |
| 2000-07-19 | $35.13 | $35.12 | 436,600 | — | — |
| 2000-07-18 | $36.88 | $36.87 | 465,500 | — | — |
| 2000-07-17 | $38.50 | $38.50 | 524,400 | — | — |
| 2000-07-14 | $35.00 | $35.00 | 243,400 | — | — |
| 2000-07-13 | $32.38 | $32.37 | 278,200 | — | — |
| 2000-07-12 | $30.44 | $30.44 | 684,200 | — | — |
| 2000-07-11 | $28.00 | $28.00 | 362,100 | — | — |
| 2000-07-10 | $30.44 | $30.44 | 158,500 | — | — |
| 2000-07-07 | $33.38 | $33.37 | 70,000 | — | — |
| 2000-07-06 | $34.00 | $34.00 | 28,100 | — | — |
| 2000-07-05 | $33.75 | $33.75 | 115,400 | — | — |
| 2000-07-03 | $39.00 | $39.00 | 17,000 | — | — |
| 2000-06-30 | $39.13 | $39.12 | 270,200 | — | — |
| 2000-06-29 | $36.75 | $36.75 | 50,600 | — | — |
| 2000-06-28 | $36.38 | $36.37 | 82,200 | — | — |
| 2000-06-27 | $32.88 | $32.87 | 622,900 | — | — |
| 2000-06-26 | $33.00 | $33.00 | 163,400 | — | — |
| 2000-06-23 | $33.13 | $33.12 | 129,200 | — | — |
| 2000-06-22 | $35.13 | $35.12 | 111,900 | — | — |
| 2000-06-21 | $36.56 | $36.56 | 125,200 | — | — |
| 2000-06-20 | $37.50 | $37.50 | 112,800 | — | — |
| 2000-06-19 | $38.88 | $38.87 | 37,400 | — | — |
| 2000-06-16 | $41.00 | $41.00 | 39,000 | — | — |
| 2000-06-15 | $40.75 | $40.75 | 16,600 | — | — |
| 2000-06-14 | $38.75 | $38.75 | 27,900 | — | — |
| 2000-06-13 | $39.00 | $39.00 | 74,500 | — | — |
| 2000-06-12 | $39.38 | $39.37 | 34,600 | — | — |
| 2000-06-09 | $42.00 | $42.00 | 16,600 | — | — |
| 2000-06-08 | $43.25 | $43.25 | 68,300 | — | — |
| 2000-06-07 | $39.75 | $39.75 | 62,900 | — | — |
| 2000-06-06 | $34.75 | $34.75 | 75,600 | — | — |
| 2000-06-05 | $39.00 | $39.00 | 34,900 | — | — |
| 2000-06-02 | $41.06 | $41.06 | 158,900 | — | — |
| 2000-06-01 | $40.13 | $40.13 | 137,000 | — | — |
| 2000-05-31 | $39.38 | $39.37 | 82,600 | — | — |
| 2000-05-30 | $41.50 | $41.50 | 57,200 | — | — |
| 2000-05-26 | $34.50 | $34.50 | 42,400 | — | — |
| 2000-05-25 | $35.88 | $35.87 | 99,100 | — | — |
| 2000-05-24 | $38.25 | $38.25 | 160,900 | — | — |
| 2000-05-23 | $39.00 | $39.00 | 78,500 | — | — |
| 2000-05-22 | $46.50 | $46.50 | 103,700 | — | — |
| 2000-05-19 | $38.50 | $38.50 | 114,100 | — | — |
| 2000-05-18 | $40.50 | $40.50 | 44,800 | — | — |
| 2000-05-17 | $44.88 | $44.87 | 59,200 | — | — |
| 2000-05-16 | $47.00 | $47.00 | 49,800 | — | — |
| 2000-05-15 | $45.88 | $45.87 | 49,200 | — | — |
| 2000-05-12 | $45.56 | $45.56 | 143,700 | — | — |
| 2000-05-11 | $47.00 | $47.00 | 172,400 | — | — |
| 2000-05-10 | $41.44 | $41.44 | 160,900 | — | — |
| 2000-05-09 | $44.63 | $44.62 | 55,500 | — | — |
| 2000-05-08 | $48.25 | $48.25 | 27,500 | — | — |
| 2000-05-05 | $48.63 | $48.62 | 15,900 | — | — |
| 2000-05-04 | $46.00 | $46.00 | 27,900 | — | — |
| 2000-05-03 | $45.25 | $45.25 | 55,500 | — | — |
| 2000-05-02 | $46.31 | $46.31 | 82,400 | — | — |
| 2000-05-01 | $50.81 | $50.81 | 84,600 | — | — |
| 2000-04-28 | $47.00 | $47.00 | 48,700 | — | — |
| 2000-04-27 | $48.25 | $48.25 | 39,600 | — | — |
| 2000-04-26 | $43.88 | $43.87 | 117,500 | — | — |
| 2000-04-25 | $43.94 | $43.94 | 41,100 | — | — |
| 2000-04-24 | $41.88 | $41.87 | 34,600 | — | — |
| 2000-04-20 | $42.38 | $42.37 | 138,100 | — | — |
| 2000-04-19 | $46.56 | $46.56 | 165,000 | — | — |
| 2000-04-18 | $46.75 | $46.75 | 83,700 | — | — |
| 2000-04-17 | $40.75 | $40.75 | 89,900 | — | — |
| 2000-04-14 | $37.38 | $37.37 | 160,600 | — | — |
| 2000-04-13 | $38.50 | $38.50 | 123,700 | — | — |
| 2000-04-12 | $41.50 | $41.50 | 163,400 | — | — |
| 2000-04-11 | $44.00 | $44.00 | 107,000 | — | — |
| 2000-04-10 | $51.75 | $51.75 | 59,700 | — | — |
| 2000-04-07 | $55.25 | $55.25 | 104,000 | — | — |
| 2000-04-06 | $51.13 | $51.12 | 57,000 | — | — |
| 2000-04-05 | $49.50 | $49.50 | 39,600 | — | — |
| 2000-04-04 | $49.81 | $49.81 | 135,300 | — | — |
| 2000-04-03 | $49.00 | $49.00 | 56,300 | — | — |
| 2000-03-31 | $50.50 | $50.50 | 64,600 | — | — |
| 2000-03-30 | $48.13 | $48.12 | 101,700 | — | — |
| 2000-03-29 | $49.75 | $49.75 | 99,700 | — | — |
| 2000-03-28 | $52.50 | $52.50 | 59,400 | — | — |
| 2000-03-27 | $52.25 | $52.25 | 58,600 | — | — |
| 2000-03-24 | $52.00 | $52.00 | 116,800 | — | — |
| 2000-03-23 | $51.25 | $51.25 | 72,600 | — | — |
| 2000-03-22 | $50.00 | $50.00 | 219,800 | — | — |
| 2000-03-21 | $45.13 | $45.12 | 162,900 | — | — |
| 2000-03-20 | $50.31 | $50.31 | 99,900 | — | — |
| 2000-03-17 | $55.25 | $55.25 | 103,600 | — | — |
| 2000-03-16 | $58.81 | $58.81 | 44,200 | — | — |
| 2000-03-15 | $57.56 | $57.56 | 150,300 | — | — |
| 2000-03-14 | $59.44 | $59.44 | 95,700 | — | — |
| 2000-03-13 | $59.38 | $59.37 | 129,000 | — | — |
| 2000-03-10 | $61.50 | $61.50 | 199,500 | — | — |
| 2000-03-09 | $57.13 | $57.12 | 100,800 | — | — |
| 2000-03-08 | $56.13 | $56.12 | 165,600 | — | — |
| 2000-03-07 | $57.00 | $57.00 | 322,300 | — | — |
| 2000-03-06 | $51.75 | $51.75 | 166,600 | — | — |
| 2000-03-03 | $47.13 | $47.12 | 79,200 | — | — |
| 2000-03-02 | $48.38 | $48.37 | 216,600 | — | — |
| 2000-03-01 | $49.00 | $49.00 | 499,700 | — | — |
| 2000-02-29 | $45.50 | $45.50 | 192,600 | — | — |
| 2000-02-28 | $42.25 | $42.25 | 77,900 | — | — |
| 2000-02-25 | $45.00 | $45.00 | 285,500 | — | — |
| 2000-02-24 | $44.63 | $44.62 | 241,900 | — | — |
| 2000-02-23 | $42.88 | $42.87 | 234,200 | — | — |
| 2000-02-22 | $39.69 | $39.69 | 71,500 | — | — |
| 2000-02-18 | $41.63 | $41.62 | 113,100 | — | — |
| 2000-02-17 | $43.25 | $43.25 | 107,900 | — | — |
| 2000-02-16 | $44.00 | $44.00 | 492,000 | — | — |
| 2000-02-15 | $42.88 | $42.87 | 160,700 | — | — |
| 2000-02-14 | $42.13 | $42.12 | 552,100 | — | — |
| 2000-02-11 | $38.00 | $38.00 | 60,200 | — | — |
| 2000-02-10 | $40.19 | $40.19 | 68,700 | — | — |
| 2000-02-09 | $44.50 | $44.50 | 204,000 | — | — |
| 2000-02-08 | $43.38 | $43.37 | 260,000 | — | — |
| 2000-02-07 | $38.63 | $38.62 | 147,500 | — | — |
| 2000-02-04 | $37.50 | $37.50 | 242,700 | — | — |
| 2000-02-03 | $34.88 | $34.87 | 321,300 | — | — |
| 2000-02-02 | $36.25 | $36.25 | 404,400 | — | — |
| 2000-02-01 | $33.88 | $33.87 | 126,300 | — | — |
| 2000-01-31 | $32.56 | $32.56 | 185,500 | — | — |
| 2000-01-28 | $35.00 | $35.00 | 18,600 | — | — |
| 2000-01-27 | $34.50 | $34.50 | 50,900 | — | — |
| 2000-01-26 | $37.50 | $37.50 | 84,000 | — | — |
| 2000-01-25 | $38.00 | $38.00 | 130,900 | — | — |
| 2000-01-24 | $38.63 | $38.62 | 202,400 | — | — |
| 2000-01-21 | $43.25 | $43.25 | 130,700 | — | — |
| 2000-01-20 | $38.75 | $38.75 | 236,700 | — | — |
| 2000-01-19 | $36.75 | $36.75 | 148,700 | — | — |
| 2000-01-18 | $36.00 | $36.00 | 32,400 | — | — |
| 2000-01-14 | $36.00 | $36.00 | 177,300 | — | — |
| 2000-01-13 | $33.88 | $33.87 | 169,500 | — | — |
| 2000-01-12 | $32.13 | $32.12 | 201,900 | — | — |
| 2000-01-11 | $31.00 | $31.00 | 54,200 | — | — |
| 2000-01-10 | $31.38 | $31.37 | 16,800 | — | — |
| 2000-01-07 | $32.13 | $32.12 | 78,500 | — | — |
| 2000-01-06 | $33.00 | $33.00 | 111,600 | — | — |
| 2000-01-05 | $34.25 | $34.25 | 65,100 | — | — |
| 2000-01-04 | $32.00 | $32.00 | 31,400 | — | — |
| 2000-01-03 | $33.63 | $33.62 | 92,600 | — | — |