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 | $20.19 | $28.56 | 40,200 | — | — |
| 2000-12-28 | $19.94 | $28.21 | 19,800 | — | — |
| 2000-12-27 | $19.38 | $27.41 | 27,900 | — | — |
| 2000-12-26 | $19.00 | $26.88 | 22,800 | — | — |
| 2000-12-22 | $18.56 | $26.26 | 15,700 | — | — |
| 2000-12-21 | $18.63 | $26.35 | 18,400 | — | — |
| 2000-12-20 | $18.00 | $25.47 | 23,800 | — | — |
| 2000-12-19 | $18.50 | $26.17 | 19,300 | — | — |
| 2000-12-18 | $18.63 | $26.35 | 23,100 | — | — |
| 2000-12-15 | $18.19 | $25.73 | 43,000 | — | — |
| 2000-12-14 | $17.94 | $25.38 | 9,300 | — | — |
| 2000-12-13 | $18.00 | $25.47 | 39,200 | — | — |
| 2000-12-12 | $17.81 | $25.20 | 31,900 | — | — |
| 2000-12-11 | $18.81 | $26.62 | 15,500 | — | — |
| 2000-12-08 | $18.63 | $26.35 | 20,500 | — | — |
| 2000-12-07 | $18.63 | $26.35 | 1,500 | — | — |
| 2000-12-06 | $18.75 | $26.53 | 41,100 | — | — |
| 2000-12-05 | $19.38 | $27.41 | 17,500 | — | — |
| 2000-12-04 | $19.13 | $27.06 | 7,500 | — | — |
| 2000-12-01 | $19.81 | $28.03 | 17,000 | — | — |
| 2000-11-30 | $19.13 | $27.06 | 11,300 | — | — |
| 2000-11-29 | $19.69 | $27.85 | 40,800 | — | — |
| 2000-11-28 | $19.88 | $28.12 | 60,800 | — | — |
| 2000-11-27 | $19.50 | $27.59 | 122,300 | — | — |
| 2000-11-24 | $18.94 | $26.79 | 9,800 | — | — |
| 2000-11-22 | $18.94 | $26.79 | 3,900 | — | — |
| 2000-11-21 | $18.94 | $26.79 | 15,700 | — | — |
| 2000-11-20 | $18.94 | $26.79 | 4,400 | — | — |
| 2000-11-17 | $19.00 | $26.88 | 15,900 | — | — |
| 2000-11-16 | $19.69 | $27.85 | 3,900 | — | — |
| 2000-11-15 | $20.06 | $28.39 | 4,200 | — | — |
| 2000-11-14 | $20.06 | $28.39 | 20,300 | — | — |
| 2000-11-13 | $20.25 | $28.65 | 4,400 | — | — |
| 2000-11-10 | $20.25 | $28.65 | 2,600 | — | — |
| 2000-11-09 | $20.50 | $29.00 | 12,600 | — | — |
| 2000-11-08 | $20.38 | $28.83 | 13,900 | — | — |
| 2000-11-07 | $20.44 | $28.92 | 22,900 | — | — |
| 2000-11-06 | $20.50 | $29.00 | 9,900 | — | — |
| 2000-11-03 | $20.06 | $28.39 | 9,600 | — | — |
| 2000-11-02 | $20.56 | $29.09 | 16,700 | — | — |
| 2000-11-01 | $20.06 | $28.39 | 16,000 | — | — |
| 2000-10-31 | $20.44 | $28.92 | 10,900 | — | — |
| 2000-10-30 | $19.56 | $27.68 | 12,100 | — | — |
| 2000-10-27 | $19.00 | $26.88 | 11,200 | — | — |
| 2000-10-26 | $18.25 | $25.82 | 31,200 | — | — |
| 2000-10-25 | $20.13 | $28.47 | 12,900 | — | — |
| 2000-10-24 | $20.44 | $28.92 | 6,700 | — | — |
| 2000-10-23 | $20.63 | $29.18 | 5,700 | — | — |
| 2000-10-20 | $20.31 | $28.74 | 28,400 | — | — |
| 2000-10-19 | $20.13 | $28.47 | 9,500 | — | — |
| 2000-10-18 | $19.94 | $28.21 | 3,000 | — | — |
| 2000-10-17 | $20.25 | $28.65 | 23,800 | — | — |
| 2000-10-16 | $20.25 | $28.65 | 6,700 | — | — |
| 2000-10-13 | $20.50 | $29.00 | 8,100 | — | — |
| 2000-10-12 | $20.50 | $29.00 | 9,900 | — | — |
| 2000-10-11 | $21.00 | $29.71 | 6,200 | — | — |
| 2000-10-10 | $21.13 | $29.89 | 6,200 | — | — |
| 2000-10-09 | $21.06 | $29.80 | 24,000 | — | — |
| 2000-10-06 | $20.63 | $29.18 | 31,100 | — | — |
| 2000-10-05 | $20.50 | $29.00 | 36,800 | — | — |
| 2000-10-04 | $21.63 | $30.60 | 14,100 | — | — |
| 2000-10-03 | $21.19 | $29.98 | 5,800 | — | — |
| 2000-10-02 | $21.19 | $29.98 | 14,700 | — | — |
| 2000-09-29 | $21.63 | $30.60 | 23,600 | — | — |
| 2000-09-28 | $21.31 | $30.15 | 11,800 | — | — |
| 2000-09-27 | $21.25 | $30.07 | 15,000 | — | — |
| 2000-09-26 | $21.19 | $29.81 | 14,900 | — | — |
| 2000-09-25 | $21.06 | $29.63 | 21,900 | — | — |
| 2000-09-22 | $21.13 | $29.72 | 7,300 | — | — |
| 2000-09-21 | $21.00 | $29.54 | 11,200 | — | — |
| 2000-09-20 | $22.13 | $31.13 | 9,500 | — | — |
| 2000-09-19 | $21.69 | $30.51 | 11,400 | — | — |
| 2000-09-18 | $22.38 | $31.48 | 15,100 | — | — |
| 2000-09-15 | $22.94 | $32.27 | 27,700 | — | — |
| 2000-09-14 | $22.75 | $32.01 | 51,000 | — | — |
| 2000-09-13 | $22.06 | $31.04 | 32,300 | — | — |
| 2000-09-12 | $23.56 | $33.15 | 7,900 | — | — |
| 2000-09-11 | $23.75 | $33.41 | 40,200 | — | — |
| 2000-09-08 | $22.94 | $32.27 | 13,200 | — | — |
| 2000-09-07 | $23.06 | $32.44 | 18,700 | — | — |
| 2000-09-06 | $23.13 | $32.53 | 9,500 | — | — |
| 2000-09-05 | $23.06 | $32.44 | 20,100 | — | — |
| 2000-09-01 | $23.44 | $32.97 | 18,600 | — | — |
| 2000-08-31 | $23.38 | $32.88 | 66,100 | — | — |
| 2000-08-30 | $24.00 | $33.76 | 294,100 | — | — |
| 2000-08-29 | $22.25 | $31.30 | 91,700 | — | — |
| 2000-08-28 | $21.38 | $30.07 | 99,500 | — | — |
| 2000-08-25 | $22.00 | $30.95 | 10,000 | — | — |
| 2000-08-24 | $21.88 | $30.77 | 84,800 | — | — |
| 2000-08-23 | $22.06 | $31.04 | 110,200 | — | — |
| 2000-08-22 | $23.19 | $32.62 | 113,600 | — | — |
| 2000-08-21 | $20.88 | $29.37 | 47,300 | — | — |
| 2000-08-18 | $20.94 | $29.46 | 43,700 | — | — |
| 2000-08-17 | $20.88 | $29.37 | 35,500 | — | — |
| 2000-08-16 | $20.19 | $28.40 | 104,300 | — | — |
| 2000-08-15 | $20.38 | $28.66 | 283,000 | — | — |
| 2000-08-14 | $21.50 | $30.25 | 307,000 | — | — |
| 2000-08-11 | $18.63 | $26.20 | 18,000 | — | — |
| 2000-08-10 | $18.38 | $25.85 | 3,300 | — | — |
| 2000-08-09 | $18.69 | $26.29 | 12,400 | — | — |
| 2000-08-08 | $18.81 | $26.47 | 51,500 | — | — |
| 2000-08-07 | $17.88 | $25.15 | 22,400 | — | — |
| 2000-08-04 | $18.00 | $25.32 | 14,000 | — | — |
| 2000-08-03 | $17.94 | $25.23 | 15,600 | — | — |
| 2000-08-02 | $18.44 | $25.94 | 36,500 | — | — |
| 2000-08-01 | $17.56 | $24.71 | 27,100 | — | — |
| 2000-07-31 | $16.56 | $23.30 | 6,100 | — | — |
| 2000-07-28 | $16.31 | $22.95 | 8,500 | — | — |
| 2000-07-27 | $16.31 | $22.95 | 9,100 | — | — |
| 2000-07-26 | $17.00 | $23.92 | 30,100 | — | — |
| 2000-07-25 | $16.88 | $23.74 | 35,200 | — | — |
| 2000-07-24 | $16.00 | $22.51 | 17,000 | — | — |
| 2000-07-21 | $15.56 | $21.89 | 4,500 | — | — |
| 2000-07-20 | $15.50 | $21.81 | 8,400 | — | — |
| 2000-07-19 | $15.50 | $21.81 | 11,400 | — | — |
| 2000-07-18 | $15.63 | $21.98 | 13,500 | — | — |
| 2000-07-17 | $15.56 | $21.89 | 12,200 | — | — |
| 2000-07-14 | $15.56 | $21.89 | 4,800 | — | — |
| 2000-07-13 | $15.50 | $21.81 | 9,900 | — | — |
| 2000-07-12 | $15.44 | $21.72 | 26,100 | — | — |
| 2000-07-11 | $15.31 | $21.54 | 23,600 | — | — |
| 2000-07-10 | $15.50 | $21.81 | 50,800 | — | — |
| 2000-07-07 | $15.31 | $21.54 | 19,200 | — | — |
| 2000-07-06 | $15.38 | $21.63 | 21,700 | — | — |
| 2000-07-05 | $15.88 | $22.33 | 19,000 | — | — |
| 2000-07-03 | $15.50 | $21.81 | 5,800 | — | — |
| 2000-06-30 | $15.63 | $21.98 | 11,300 | — | — |
| 2000-06-29 | $15.69 | $22.07 | 22,300 | — | — |
| 2000-06-28 | $15.06 | $21.19 | 47,100 | — | — |
| 2000-06-27 | $14.44 | $20.14 | 46,600 | — | — |
| 2000-06-26 | $14.81 | $20.67 | 124,500 | — | — |
| 2000-06-23 | $14.44 | $20.14 | 79,400 | — | — |
| 2000-06-22 | $14.38 | $20.05 | 87,100 | — | — |
| 2000-06-21 | $14.00 | $19.53 | 49,400 | — | — |
| 2000-06-20 | $14.19 | $19.79 | 96,400 | — | — |
| 2000-06-19 | $15.19 | $21.19 | 49,600 | — | — |
| 2000-06-16 | $16.00 | $22.32 | 48,500 | — | — |
| 2000-06-15 | $16.31 | $22.76 | 36,400 | — | — |
| 2000-06-14 | $16.63 | $23.19 | 25,900 | — | — |
| 2000-06-13 | $16.94 | $23.63 | 11,100 | — | — |
| 2000-06-12 | $17.25 | $24.07 | 2,400 | — | — |
| 2000-06-09 | $17.31 | $24.15 | 4,200 | — | — |
| 2000-06-08 | $17.25 | $24.07 | 8,100 | — | — |
| 2000-06-07 | $17.38 | $24.24 | 8,400 | — | — |
| 2000-06-06 | $17.38 | $24.24 | 37,500 | — | — |
| 2000-06-05 | $17.63 | $24.59 | 20,600 | — | — |
| 2000-06-02 | $17.19 | $23.98 | 43,500 | — | — |
| 2000-06-01 | $17.88 | $24.94 | 14,400 | — | — |
| 2000-05-31 | $17.44 | $24.33 | 16,100 | — | — |
| 2000-05-30 | $17.44 | $24.33 | 45,200 | — | — |
| 2000-05-26 | $18.00 | $25.11 | 11,600 | — | — |
| 2000-05-25 | $17.94 | $25.03 | 17,600 | — | — |
| 2000-05-24 | $18.06 | $25.20 | 15,800 | — | — |
| 2000-05-23 | $18.06 | $25.20 | 16,500 | — | — |
| 2000-05-22 | $17.63 | $24.59 | 9,200 | — | — |
| 2000-05-19 | $18.06 | $25.20 | 9,600 | — | — |
| 2000-05-18 | $18.06 | $25.20 | 5,900 | — | — |
| 2000-05-17 | $18.00 | $25.11 | 3,400 | — | — |
| 2000-05-16 | $18.25 | $25.46 | 14,200 | — | — |
| 2000-05-15 | $17.88 | $24.94 | 11,300 | — | — |
| 2000-05-12 | $17.69 | $24.68 | 9,700 | — | — |
| 2000-05-11 | $17.50 | $24.41 | 33,300 | — | — |
| 2000-05-10 | $17.00 | $23.72 | 29,600 | — | — |
| 2000-05-09 | $18.00 | $25.11 | 13,900 | — | — |
| 2000-05-08 | $18.25 | $25.46 | 15,600 | — | — |
| 2000-05-05 | $18.00 | $25.11 | 13,500 | — | — |
| 2000-05-04 | $17.81 | $24.85 | 17,600 | — | — |
| 2000-05-03 | $18.06 | $25.20 | 13,500 | — | — |
| 2000-05-02 | $18.25 | $25.46 | 7,100 | — | — |
| 2000-05-01 | $18.56 | $25.90 | 17,500 | — | — |
| 2000-04-28 | $18.50 | $25.81 | 38,600 | — | — |
| 2000-04-27 | $18.31 | $25.55 | 28,600 | — | — |
| 2000-04-26 | $17.88 | $24.94 | 52,300 | — | — |
| 2000-04-25 | $17.19 | $23.98 | 34,200 | — | — |
| 2000-04-24 | $16.69 | $23.28 | 34,900 | — | — |
| 2000-04-20 | $17.00 | $23.72 | 90,000 | — | — |
| 2000-04-19 | $17.25 | $24.07 | 29,100 | — | — |
| 2000-04-18 | $17.38 | $24.24 | 14,800 | — | — |
| 2000-04-17 | $17.31 | $24.15 | 12,600 | — | — |
| 2000-04-14 | $17.56 | $24.50 | 16,900 | — | — |
| 2000-04-13 | $17.69 | $24.68 | 26,300 | — | — |
| 2000-04-12 | $17.44 | $24.33 | 15,800 | — | — |
| 2000-04-11 | $17.69 | $24.68 | 7,800 | — | — |
| 2000-04-10 | $17.63 | $24.59 | 19,100 | — | — |
| 2000-04-07 | $17.81 | $24.85 | 8,400 | — | — |
| 2000-04-06 | $18.00 | $25.11 | 7,400 | — | — |
| 2000-04-05 | $18.00 | $25.11 | 43,600 | — | — |
| 2000-04-04 | $17.31 | $24.15 | 44,000 | — | — |
| 2000-04-03 | $17.69 | $24.68 | 9,800 | — | — |
| 2000-03-31 | $17.63 | $24.59 | 38,700 | — | — |
| 2000-03-30 | $17.25 | $24.07 | 7,100 | — | — |
| 2000-03-29 | $17.25 | $24.07 | 16,100 | — | — |
| 2000-03-28 | $17.00 | $23.72 | 22,900 | — | — |
| 2000-03-27 | $17.75 | $24.76 | 19,600 | — | — |
| 2000-03-24 | $17.88 | $24.94 | 10,700 | — | — |
| 2000-03-23 | $18.06 | $25.20 | 21,900 | — | — |
| 2000-03-22 | $17.56 | $24.50 | 11,700 | — | — |
| 2000-03-21 | $17.44 | $24.16 | 21,000 | — | — |
| 2000-03-20 | $17.50 | $24.25 | 7,100 | — | — |
| 2000-03-17 | $18.06 | $25.03 | 27,300 | — | — |
| 2000-03-16 | $17.81 | $24.68 | 25,500 | — | — |
| 2000-03-15 | $16.75 | $23.21 | 18,000 | — | — |
| 2000-03-14 | $16.50 | $22.86 | 23,400 | — | — |
| 2000-03-13 | $16.63 | $23.03 | 19,000 | — | — |
| 2000-03-10 | $16.69 | $23.12 | 7,700 | — | — |
| 2000-03-09 | $16.56 | $22.95 | 41,100 | — | — |
| 2000-03-08 | $15.94 | $22.08 | 12,500 | — | — |
| 2000-03-07 | $15.88 | $22.00 | 8,200 | — | — |
| 2000-03-06 | $15.94 | $22.08 | 8,500 | — | — |
| 2000-03-03 | $16.00 | $22.17 | 28,800 | — | — |
| 2000-03-02 | $16.25 | $22.51 | 4,500 | — | — |
| 2000-03-01 | $16.50 | $22.86 | 30,700 | — | — |
| 2000-02-29 | $16.75 | $23.21 | 27,600 | — | — |
| 2000-02-28 | $15.94 | $22.08 | 25,600 | — | — |
| 2000-02-25 | $15.94 | $22.08 | 5,500 | — | — |
| 2000-02-24 | $15.94 | $22.08 | 12,900 | — | — |
| 2000-02-23 | $16.38 | $22.69 | 29,900 | — | — |
| 2000-02-22 | $16.56 | $22.95 | 11,800 | — | — |
| 2000-02-18 | $16.63 | $23.03 | 13,900 | — | — |
| 2000-02-17 | $16.63 | $23.03 | 46,500 | — | — |
| 2000-02-16 | $17.00 | $23.55 | 64,700 | — | — |
| 2000-02-15 | $16.69 | $23.12 | 48,300 | — | — |
| 2000-02-14 | $16.56 | $22.95 | 54,300 | — | — |
| 2000-02-11 | $15.94 | $22.08 | 43,400 | — | — |
| 2000-02-10 | $14.94 | $20.70 | 43,400 | — | — |
| 2000-02-09 | $15.25 | $21.13 | 18,200 | — | — |
| 2000-02-08 | $15.25 | $21.13 | 36,300 | — | — |
| 2000-02-07 | $15.94 | $22.08 | 19,300 | — | — |
| 2000-02-04 | $16.31 | $22.60 | 19,600 | — | — |
| 2000-02-03 | $16.13 | $22.34 | 18,000 | — | — |
| 2000-02-02 | $16.06 | $22.25 | 35,500 | — | — |
| 2000-02-01 | $16.00 | $22.17 | 17,700 | — | — |
| 2000-01-31 | $16.00 | $22.17 | 25,700 | — | — |
| 2000-01-28 | $16.00 | $22.17 | 11,900 | — | — |
| 2000-01-27 | $16.56 | $22.95 | 8,500 | — | — |
| 2000-01-26 | $16.75 | $23.21 | 47,300 | — | — |
| 2000-01-25 | $16.00 | $22.17 | 23,600 | — | — |
| 2000-01-24 | $16.44 | $22.77 | 33,400 | — | — |
| 2000-01-21 | $16.69 | $23.12 | 49,500 | — | — |
| 2000-01-20 | $16.63 | $23.03 | 12,600 | — | — |
| 2000-01-19 | $16.38 | $22.69 | 27,700 | — | — |
| 2000-01-18 | $16.13 | $22.34 | 10,900 | — | — |
| 2000-01-14 | $16.13 | $22.34 | 34,500 | — | — |
| 2000-01-13 | $15.88 | $22.00 | 17,000 | — | — |
| 2000-01-12 | $15.56 | $21.56 | 8,600 | — | — |
| 2000-01-11 | $15.94 | $22.08 | 27,700 | — | — |
| 2000-01-10 | $16.50 | $22.86 | 29,800 | — | — |
| 2000-01-07 | $16.50 | $22.86 | 43,100 | — | — |
| 2000-01-06 | $16.13 | $22.34 | 27,400 | — | — |
| 2000-01-05 | $16.38 | $22.69 | 55,300 | — | — |
| 2000-01-04 | $16.31 | $22.60 | 8,100 | — | — |
| 2000-01-03 | $16.38 | $22.69 | 24,000 | — | — |