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
- 1996-01-25 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 | $10.03 | $10.03 | 3,951,000 | — | — |
| 2000-12-28 | $8.75 | $8.75 | 9,312,400 | — | — |
| 2000-12-27 | $22.50 | $22.50 | 75,000 | — | — |
| 2000-12-26 | $22.53 | $22.53 | 27,000 | — | — |
| 2000-12-22 | $22.69 | $22.69 | 228,200 | — | — |
| 2000-12-21 | $22.03 | $22.03 | 100,400 | — | — |
| 2000-12-20 | $22.44 | $22.44 | 164,000 | — | — |
| 2000-12-19 | $23.53 | $23.53 | 84,000 | — | — |
| 2000-12-18 | $24.53 | $24.53 | 307,800 | — | — |
| 2000-12-15 | $23.63 | $23.63 | 251,800 | — | — |
| 2000-12-14 | $23.00 | $23.00 | 276,400 | — | — |
| 2000-12-13 | $23.63 | $23.63 | 88,000 | — | — |
| 2000-12-12 | $24.25 | $24.25 | 173,400 | — | — |
| 2000-12-11 | $25.00 | $25.00 | 373,600 | — | — |
| 2000-12-08 | $24.50 | $24.50 | 248,200 | — | — |
| 2000-12-07 | $23.44 | $23.44 | 138,400 | — | — |
| 2000-12-06 | $23.88 | $23.88 | 251,800 | — | — |
| 2000-12-05 | $23.75 | $23.75 | 427,000 | — | — |
| 2000-12-04 | $22.38 | $22.38 | 236,600 | — | — |
| 2000-12-01 | $22.13 | $22.13 | 213,600 | — | — |
| 2000-11-30 | $21.75 | $21.75 | 128,000 | — | — |
| 2000-11-29 | $21.31 | $21.31 | 128,800 | — | — |
| 2000-11-28 | $21.19 | $21.19 | 235,000 | — | — |
| 2000-11-27 | $22.47 | $22.47 | 83,800 | — | — |
| 2000-11-24 | $21.81 | $21.81 | 69,800 | — | — |
| 2000-11-22 | $20.53 | $20.53 | 103,200 | — | — |
| 2000-11-21 | $21.72 | $21.72 | 94,600 | — | — |
| 2000-11-20 | $22.13 | $22.13 | 116,000 | — | — |
| 2000-11-17 | $22.50 | $22.50 | 268,600 | — | — |
| 2000-11-16 | $22.50 | $22.50 | 87,400 | — | — |
| 2000-11-15 | $22.84 | $22.84 | 132,200 | — | — |
| 2000-11-14 | $23.09 | $23.09 | 142,600 | — | — |
| 2000-11-13 | $22.19 | $22.19 | 227,400 | — | — |
| 2000-11-10 | $22.06 | $22.06 | 157,800 | — | — |
| 2000-11-09 | $22.50 | $22.50 | 146,600 | — | — |
| 2000-11-08 | $23.03 | $23.03 | 381,400 | — | — |
| 2000-11-07 | $23.53 | $23.53 | 352,000 | — | — |
| 2000-11-06 | $23.03 | $23.03 | 1,443,000 | — | — |
| 2000-11-03 | $22.00 | $22.00 | 803,200 | — | — |
| 2000-11-02 | $21.59 | $21.59 | 1,500,200 | — | — |
| 2000-11-01 | $21.50 | $21.50 | 3,014,400 | — | — |
| 2000-10-31 | $23.38 | $23.38 | 1,520,800 | — | — |
| 2000-10-30 | $26.31 | $26.31 | 115,600 | — | — |
| 2000-10-27 | $26.00 | $26.00 | 58,800 | — | — |
| 2000-10-26 | $25.41 | $25.41 | 159,400 | — | — |
| 2000-10-25 | $25.38 | $25.38 | 235,800 | — | — |
| 2000-10-24 | $25.38 | $25.38 | 444,000 | — | — |
| 2000-10-23 | $26.44 | $26.44 | 379,800 | — | — |
| 2000-10-20 | $27.75 | $27.75 | 710,200 | — | — |
| 2000-10-19 | $28.25 | $28.25 | 396,400 | — | — |
| 2000-10-18 | $25.94 | $25.94 | 584,400 | — | — |
| 2000-10-17 | $26.78 | $26.78 | 305,600 | — | — |
| 2000-10-16 | $26.25 | $26.25 | 502,800 | — | — |
| 2000-10-13 | $26.00 | $26.00 | 1,486,000 | — | — |
| 2000-10-12 | $25.44 | $25.44 | 1,131,200 | — | — |
| 2000-10-11 | $30.00 | $30.00 | 275,400 | — | — |
| 2000-10-10 | $31.50 | $31.50 | 282,800 | — | — |
| 2000-10-09 | $33.31 | $33.31 | 328,200 | — | — |
| 2000-10-06 | $35.25 | $35.25 | 158,000 | — | — |
| 2000-10-05 | $35.53 | $35.53 | 106,200 | — | — |
| 2000-10-04 | $35.78 | $35.78 | 94,400 | — | — |
| 2000-10-03 | $36.44 | $36.44 | 122,000 | — | — |
| 2000-10-02 | $36.47 | $36.47 | 199,200 | — | — |
| 2000-09-29 | $36.00 | $36.00 | 194,600 | — | — |
| 2000-09-28 | $35.88 | $35.88 | 31,200 | — | — |
| 2000-09-27 | $35.88 | $35.88 | 212,800 | — | — |
| 2000-09-26 | $35.75 | $35.75 | 145,200 | — | — |
| 2000-09-25 | $35.66 | $35.66 | 201,200 | — | — |
| 2000-09-22 | $35.13 | $35.13 | 168,200 | — | — |
| 2000-09-21 | $35.47 | $35.47 | 90,200 | — | — |
| 2000-09-20 | $35.69 | $35.69 | 122,000 | — | — |
| 2000-09-19 | $35.28 | $35.28 | 227,800 | — | — |
| 2000-09-18 | $35.13 | $35.13 | 165,200 | — | — |
| 2000-09-15 | $37.25 | $37.25 | 129,400 | — | — |
| 2000-09-14 | $37.25 | $37.25 | 130,200 | — | — |
| 2000-09-13 | $36.53 | $36.53 | 144,800 | — | — |
| 2000-09-12 | $36.00 | $36.00 | 50,600 | — | — |
| 2000-09-11 | $36.25 | $36.25 | 229,600 | — | — |
| 2000-09-08 | $37.88 | $37.88 | 123,600 | — | — |
| 2000-09-07 | $37.75 | $37.75 | 164,800 | — | — |
| 2000-09-06 | $38.13 | $38.12 | 247,600 | — | — |
| 2000-09-05 | $39.00 | $39.00 | 206,400 | — | — |
| 2000-09-01 | $40.44 | $40.44 | 155,800 | — | — |
| 2000-08-31 | $40.00 | $40.00 | 99,200 | — | — |
| 2000-08-30 | $40.13 | $40.13 | 80,600 | — | — |
| 2000-08-29 | $40.69 | $40.69 | 225,000 | — | — |
| 2000-08-28 | $39.44 | $39.44 | 113,800 | — | — |
| 2000-08-25 | $37.75 | $37.75 | 51,400 | — | — |
| 2000-08-24 | $37.56 | $37.56 | 43,200 | — | — |
| 2000-08-23 | $37.06 | $37.06 | 73,200 | — | — |
| 2000-08-22 | $36.75 | $36.75 | 219,000 | — | — |
| 2000-08-21 | $36.38 | $36.38 | 1,016,800 | — | — |
| 2000-08-18 | $36.50 | $36.50 | 289,000 | — | — |
| 2000-08-17 | $36.38 | $36.38 | 127,400 | — | — |
| 2000-08-16 | $36.56 | $36.56 | 557,400 | — | — |
| 2000-08-15 | $35.19 | $35.19 | 202,000 | — | — |
| 2000-08-14 | $35.13 | $35.13 | 156,200 | — | — |
| 2000-08-11 | $35.19 | $35.19 | 152,800 | — | — |
| 2000-08-10 | $35.06 | $35.06 | 95,600 | — | — |
| 2000-08-09 | $35.56 | $35.56 | 144,200 | — | — |
| 2000-08-08 | $35.69 | $35.69 | 256,000 | — | — |
| 2000-08-07 | $37.13 | $37.13 | 107,800 | — | — |
| 2000-08-04 | $35.91 | $35.91 | 143,600 | — | — |
| 2000-08-03 | $35.25 | $35.25 | 129,200 | — | — |
| 2000-08-02 | $36.47 | $36.47 | 454,800 | — | — |
| 2000-08-01 | $35.44 | $35.44 | 153,600 | — | — |
| 2000-07-31 | $36.63 | $36.63 | 234,400 | — | — |
| 2000-07-28 | $35.63 | $35.63 | 183,400 | — | — |
| 2000-07-27 | $36.38 | $36.38 | 124,200 | — | — |
| 2000-07-26 | $38.63 | $38.63 | 67,400 | — | — |
| 2000-07-25 | $38.94 | $38.94 | 843,800 | — | — |
| 2000-07-24 | $38.69 | $38.69 | 426,200 | — | — |
| 2000-07-21 | $41.66 | $41.66 | 109,400 | — | — |
| 2000-07-20 | $41.63 | $41.62 | 154,800 | — | — |
| 2000-07-19 | $41.75 | $41.75 | 456,400 | — | — |
| 2000-07-18 | $42.75 | $42.75 | 1,273,800 | — | — |
| 2000-07-17 | $40.88 | $40.88 | 898,600 | — | — |
| 2000-07-14 | $39.81 | $39.81 | 153,800 | — | — |
| 2000-07-13 | $39.72 | $39.72 | 182,200 | — | — |
| 2000-07-12 | $39.81 | $39.81 | 99,000 | — | — |
| 2000-07-11 | $37.44 | $37.44 | 61,200 | — | — |
| 2000-07-10 | $38.03 | $38.03 | 131,800 | — | — |
| 2000-07-07 | $39.06 | $39.06 | 180,000 | — | — |
| 2000-07-06 | $39.38 | $39.38 | 152,400 | — | — |
| 2000-07-05 | $38.56 | $38.56 | 147,400 | — | — |
| 2000-07-03 | $38.75 | $38.75 | 36,200 | — | — |
| 2000-06-30 | $38.59 | $38.59 | 81,600 | — | — |
| 2000-06-29 | $38.50 | $38.50 | 305,400 | — | — |
| 2000-06-28 | $38.78 | $38.78 | 206,400 | — | — |
| 2000-06-27 | $38.19 | $38.19 | 359,800 | — | — |
| 2000-06-26 | $39.09 | $39.09 | 330,200 | — | — |
| 2000-06-23 | $38.00 | $38.00 | 434,000 | — | — |
| 2000-06-22 | $39.56 | $39.56 | 508,800 | — | — |
| 2000-06-21 | $37.88 | $37.88 | 402,400 | — | — |
| 2000-06-20 | $39.25 | $39.25 | 750,000 | — | — |
| 2000-06-19 | $35.75 | $35.75 | 133,600 | — | — |
| 2000-06-16 | $34.03 | $34.03 | 113,600 | — | — |
| 2000-06-15 | $34.56 | $34.56 | 110,000 | — | — |
| 2000-06-14 | $35.78 | $35.78 | 193,600 | — | — |
| 2000-06-13 | $35.75 | $35.75 | 469,400 | — | — |
| 2000-06-12 | $33.94 | $33.94 | 444,800 | — | — |
| 2000-06-09 | $32.78 | $32.78 | 77,800 | — | — |
| 2000-06-08 | $33.72 | $33.72 | 291,400 | — | — |
| 2000-06-07 | $31.75 | $31.75 | 179,000 | — | — |
| 2000-06-06 | $32.25 | $32.25 | 268,600 | — | — |
| 2000-06-05 | $31.06 | $31.06 | 269,800 | — | — |
| 2000-06-02 | $31.06 | $31.06 | 706,200 | — | — |
| 2000-06-01 | $30.56 | $30.56 | 311,800 | — | — |
| 2000-05-31 | $29.44 | $29.44 | 181,600 | — | — |
| 2000-05-30 | $31.06 | $31.06 | 259,600 | — | — |
| 2000-05-26 | $28.69 | $28.69 | 158,000 | — | — |
| 2000-05-25 | $28.91 | $28.91 | 173,800 | — | — |
| 2000-05-24 | $27.38 | $27.38 | 457,200 | — | — |
| 2000-05-23 | $29.63 | $29.63 | 375,000 | — | — |
| 2000-05-22 | $32.16 | $32.16 | 171,600 | — | — |
| 2000-05-19 | $32.66 | $32.66 | 227,200 | — | — |
| 2000-05-18 | $33.19 | $33.19 | 151,200 | — | — |
| 2000-05-17 | $32.72 | $32.72 | 61,400 | — | — |
| 2000-05-16 | $33.38 | $33.37 | 193,600 | — | — |
| 2000-05-15 | $32.78 | $32.78 | 99,200 | — | — |
| 2000-05-12 | $32.97 | $32.97 | 43,400 | — | — |
| 2000-05-11 | $32.50 | $32.50 | 24,000 | — | — |
| 2000-05-10 | $32.13 | $32.13 | 328,800 | — | — |
| 2000-05-09 | $32.66 | $32.66 | 99,400 | — | — |
| 2000-05-08 | $33.38 | $33.37 | 21,200 | — | — |
| 2000-05-05 | $32.81 | $32.81 | 39,800 | — | — |
| 2000-05-04 | $32.56 | $32.56 | 365,800 | — | — |
| 2000-05-03 | $31.25 | $31.25 | 243,400 | — | — |
| 2000-05-02 | $32.44 | $32.44 | 121,400 | — | — |
| 2000-05-01 | $32.56 | $32.56 | 64,800 | — | — |
| 2000-04-28 | $32.72 | $32.72 | 104,800 | — | — |
| 2000-04-27 | $31.00 | $31.00 | 23,600 | — | — |
| 2000-04-26 | $30.31 | $30.31 | 59,400 | — | — |
| 2000-04-25 | $31.25 | $31.25 | 55,400 | — | — |
| 2000-04-24 | $29.75 | $29.75 | 49,600 | — | — |
| 2000-04-20 | $28.84 | $28.84 | 61,600 | — | — |
| 2000-04-19 | $30.13 | $30.12 | 50,800 | — | — |
| 2000-04-18 | $30.06 | $30.06 | 141,200 | — | — |
| 2000-04-17 | $28.72 | $28.72 | 192,400 | — | — |
| 2000-04-14 | $28.88 | $28.88 | 160,400 | — | — |
| 2000-04-13 | $31.97 | $31.97 | 133,600 | — | — |
| 2000-04-12 | $31.56 | $31.56 | 140,200 | — | — |
| 2000-04-11 | $32.69 | $32.69 | 197,400 | — | — |
| 2000-04-10 | $34.50 | $34.50 | 168,400 | — | — |
| 2000-04-07 | $34.78 | $34.78 | 98,800 | — | — |
| 2000-04-06 | $34.13 | $34.13 | 90,200 | — | — |
| 2000-04-05 | $31.84 | $31.84 | 188,800 | — | — |
| 2000-04-04 | $32.06 | $32.06 | 206,800 | — | — |
| 2000-04-03 | $32.06 | $32.06 | 229,200 | — | — |
| 2000-03-31 | $35.63 | $35.63 | 218,400 | — | — |
| 2000-03-30 | $34.78 | $34.78 | 146,000 | — | — |
| 2000-03-29 | $38.20 | $38.20 | 416,600 | — | — |
| 2000-03-28 | $37.19 | $37.19 | 290,800 | — | — |
| 2000-03-27 | $36.81 | $36.81 | 147,800 | — | — |
| 2000-03-24 | $36.00 | $36.00 | 486,200 | — | — |
| 2000-03-23 | $35.56 | $35.56 | 361,200 | — | — |
| 2000-03-22 | $35.50 | $35.50 | 325,400 | — | — |
| 2000-03-21 | $36.44 | $36.44 | 206,800 | — | — |
| 2000-03-20 | $36.84 | $36.84 | 218,200 | — | — |
| 2000-03-17 | $38.13 | $38.12 | 249,200 | — | — |
| 2000-03-16 | $37.81 | $37.81 | 758,200 | — | — |
| 2000-03-15 | $38.13 | $38.12 | 312,800 | — | — |
| 2000-03-14 | $37.47 | $37.47 | 155,600 | — | — |
| 2000-03-13 | $40.00 | $40.00 | 286,400 | — | — |
| 2000-03-10 | $42.75 | $42.75 | 262,200 | — | — |
| 2000-03-09 | $41.00 | $41.00 | 205,600 | — | — |
| 2000-03-08 | $39.84 | $39.84 | 301,400 | — | — |
| 2000-03-07 | $37.69 | $37.69 | 826,400 | — | — |
| 2000-03-06 | $35.63 | $35.63 | 1,312,400 | — | — |
| 2000-03-03 | $44.75 | $44.75 | 256,400 | — | — |
| 2000-03-02 | $45.25 | $45.25 | 487,600 | — | — |
| 2000-03-01 | $49.50 | $49.50 | 217,600 | — | — |
| 2000-02-29 | $44.78 | $44.78 | 260,600 | — | — |
| 2000-02-28 | $42.06 | $42.06 | 294,600 | — | — |
| 2000-02-25 | $42.06 | $42.06 | 529,800 | — | — |
| 2000-02-24 | $42.50 | $42.50 | 330,600 | — | — |
| 2000-02-23 | $39.38 | $39.38 | 551,600 | — | — |
| 2000-02-22 | $36.44 | $36.44 | 410,200 | — | — |
| 2000-02-18 | $36.16 | $36.16 | 174,400 | — | — |
| 2000-02-17 | $37.22 | $37.22 | 146,400 | — | — |
| 2000-02-16 | $37.31 | $37.31 | 1,116,800 | — | — |
| 2000-02-15 | $37.81 | $37.81 | 376,600 | — | — |
| 2000-02-14 | $38.00 | $38.00 | 224,600 | — | — |
| 2000-02-11 | $36.16 | $36.16 | 204,000 | — | — |
| 2000-02-10 | $36.97 | $36.97 | 533,600 | — | — |
| 2000-02-09 | $33.03 | $33.03 | 183,000 | — | — |
| 2000-02-08 | $33.63 | $33.63 | 166,400 | — | — |
| 2000-02-07 | $32.19 | $32.19 | 241,000 | — | — |
| 2000-02-04 | $31.47 | $31.47 | 230,400 | — | — |
| 2000-02-03 | $30.63 | $30.63 | 183,800 | — | — |
| 2000-02-02 | $30.75 | $30.75 | 254,000 | — | — |
| 2000-02-01 | $28.81 | $28.81 | 393,200 | — | — |
| 2000-01-31 | $27.94 | $27.94 | 352,000 | — | — |
| 2000-01-28 | $28.31 | $28.31 | 162,400 | — | — |
| 2000-01-27 | $30.00 | $30.00 | 169,600 | — | — |
| 2000-01-26 | $31.44 | $31.44 | 77,000 | — | — |
| 2000-01-25 | $32.06 | $32.06 | 696,400 | — | — |
| 2000-01-24 | $32.25 | $32.25 | 552,400 | — | — |
| 2000-01-21 | $32.06 | $32.06 | 157,600 | — | — |
| 2000-01-20 | $32.56 | $32.56 | 369,200 | — | — |
| 2000-01-19 | $32.94 | $32.94 | 920,000 | — | — |
| 2000-01-18 | $30.75 | $30.75 | 520,400 | — | — |
| 2000-01-14 | $28.38 | $28.38 | 270,000 | — | — |
| 2000-01-13 | $27.50 | $27.50 | 231,400 | — | — |
| 2000-01-12 | $27.09 | $27.09 | 352,000 | — | — |
| 2000-01-11 | $26.91 | $26.91 | 410,600 | — | — |
| 2000-01-10 | $25.94 | $25.94 | 253,200 | — | — |
| 2000-01-07 | $24.00 | $24.00 | 167,400 | — | — |
| 2000-01-06 | $23.47 | $23.47 | 436,800 | — | — |
| 2000-01-05 | $23.81 | $23.81 | 263,600 | — | — |
| 2000-01-04 | $23.13 | $23.13 | 371,000 | — | — |
| 2000-01-03 | $25.38 | $25.38 | 281,000 | — | — |