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 | $24.25 | $34.59 | 76,300 | — | — |
| 2000-12-28 | $24.44 | $34.86 | 35,100 | — | — |
| 2000-12-27 | $24.19 | $34.50 | 28,400 | — | — |
| 2000-12-26 | $24.00 | $34.23 | 12,200 | — | — |
| 2000-12-22 | $23.69 | $33.79 | 32,000 | — | — |
| 2000-12-21 | $22.81 | $32.54 | 21,200 | — | — |
| 2000-12-20 | $22.50 | $32.09 | 32,800 | — | — |
| 2000-12-19 | $22.88 | $32.63 | 25,400 | — | — |
| 2000-12-18 | $22.63 | $32.27 | 18,900 | — | — |
| 2000-12-15 | $22.44 | $32.00 | 25,800 | — | — |
| 2000-12-14 | $23.13 | $32.98 | 12,200 | — | — |
| 2000-12-13 | $22.38 | $31.91 | 33,500 | — | — |
| 2000-12-12 | $22.38 | $31.91 | 33,600 | — | — |
| 2000-12-11 | $22.19 | $31.65 | 24,900 | — | — |
| 2000-12-08 | $22.13 | $31.27 | 37,800 | — | — |
| 2000-12-07 | $22.69 | $32.07 | 16,500 | — | — |
| 2000-12-06 | $23.00 | $32.51 | 10,000 | — | — |
| 2000-12-05 | $23.50 | $33.22 | 17,300 | — | — |
| 2000-12-04 | $23.13 | $32.69 | 30,500 | — | — |
| 2000-12-01 | $22.69 | $32.07 | 15,300 | — | — |
| 2000-11-30 | $22.38 | $31.63 | 28,300 | — | — |
| 2000-11-29 | $22.88 | $32.33 | 13,000 | — | — |
| 2000-11-28 | $23.13 | $32.69 | 17,400 | — | — |
| 2000-11-27 | $23.50 | $33.22 | 23,900 | — | — |
| 2000-11-24 | $22.88 | $32.33 | 7,200 | — | — |
| 2000-11-22 | $22.44 | $31.71 | 38,300 | — | — |
| 2000-11-21 | $23.00 | $32.51 | 11,000 | — | — |
| 2000-11-20 | $22.56 | $31.89 | 14,800 | — | — |
| 2000-11-17 | $22.88 | $32.33 | 19,300 | — | — |
| 2000-11-16 | $22.19 | $31.36 | 31,400 | — | — |
| 2000-11-15 | $23.81 | $33.66 | 49,100 | — | — |
| 2000-11-14 | $23.19 | $32.77 | 9,200 | — | — |
| 2000-11-13 | $22.81 | $32.24 | 8,100 | — | — |
| 2000-11-10 | $22.88 | $32.33 | 8,200 | — | — |
| 2000-11-09 | $22.94 | $32.42 | 6,900 | — | — |
| 2000-11-08 | $23.63 | $33.39 | 18,400 | — | — |
| 2000-11-07 | $23.44 | $33.13 | 18,300 | — | — |
| 2000-11-06 | $23.38 | $33.04 | 10,100 | — | — |
| 2000-11-03 | $23.56 | $33.31 | 11,200 | — | — |
| 2000-11-02 | $23.56 | $33.31 | 17,200 | — | — |
| 2000-11-01 | $23.25 | $32.86 | 15,700 | — | — |
| 2000-10-31 | $23.63 | $33.39 | 12,800 | — | — |
| 2000-10-30 | $24.19 | $34.19 | 58,700 | — | — |
| 2000-10-27 | $22.81 | $32.24 | 6,300 | — | — |
| 2000-10-26 | $22.94 | $32.42 | 15,300 | — | — |
| 2000-10-25 | $23.00 | $32.51 | 183,000 | — | — |
| 2000-10-24 | $24.00 | $33.92 | 67,500 | — | — |
| 2000-10-23 | $22.00 | $31.10 | 38,200 | — | — |
| 2000-10-20 | $20.94 | $29.59 | 125,500 | — | — |
| 2000-10-19 | $21.25 | $30.04 | 40,600 | — | — |
| 2000-10-18 | $20.75 | $29.33 | 41,800 | — | — |
| 2000-10-17 | $20.50 | $28.98 | 45,500 | — | — |
| 2000-10-16 | $20.38 | $28.80 | 14,200 | — | — |
| 2000-10-13 | $20.19 | $28.53 | 24,500 | — | — |
| 2000-10-12 | $20.06 | $28.36 | 21,200 | — | — |
| 2000-10-11 | $19.94 | $28.18 | 20,500 | — | — |
| 2000-10-10 | $19.63 | $27.74 | 93,600 | — | — |
| 2000-10-09 | $19.00 | $26.86 | 63,600 | — | — |
| 2000-10-06 | $19.38 | $27.39 | 25,500 | — | — |
| 2000-10-05 | $19.94 | $28.18 | 4,100 | — | — |
| 2000-10-04 | $19.94 | $28.18 | 24,200 | — | — |
| 2000-10-03 | $20.63 | $29.15 | 22,300 | — | — |
| 2000-10-02 | $21.13 | $29.86 | 12,700 | — | — |
| 2000-09-29 | $21.19 | $29.95 | 13,400 | — | — |
| 2000-09-28 | $21.56 | $30.48 | 16,700 | — | — |
| 2000-09-27 | $20.81 | $29.42 | 13,200 | — | — |
| 2000-09-26 | $20.56 | $29.06 | 8,100 | — | — |
| 2000-09-25 | $20.56 | $29.06 | 13,700 | — | — |
| 2000-09-22 | $20.63 | $29.15 | 11,800 | — | — |
| 2000-09-21 | $20.81 | $29.42 | 6,200 | — | — |
| 2000-09-20 | $20.88 | $29.51 | 12,300 | — | — |
| 2000-09-19 | $21.06 | $29.77 | 20,000 | — | — |
| 2000-09-18 | $21.06 | $29.77 | 25,200 | — | — |
| 2000-09-15 | $21.00 | $29.68 | 23,900 | — | — |
| 2000-09-14 | $21.31 | $30.12 | 24,300 | — | — |
| 2000-09-13 | $21.75 | $30.74 | 24,300 | — | — |
| 2000-09-12 | $21.88 | $30.71 | 11,000 | — | — |
| 2000-09-11 | $21.94 | $30.80 | 81,700 | — | — |
| 2000-09-08 | $21.81 | $30.62 | 84,600 | — | — |
| 2000-09-07 | $22.63 | $31.76 | 112,700 | — | — |
| 2000-09-06 | $23.44 | $32.90 | 42,000 | — | — |
| 2000-09-05 | $23.13 | $32.46 | 25,700 | — | — |
| 2000-09-01 | $23.19 | $32.55 | 14,700 | — | — |
| 2000-08-31 | $23.31 | $32.73 | 76,300 | — | — |
| 2000-08-30 | $23.44 | $32.90 | 42,700 | — | — |
| 2000-08-29 | $23.44 | $32.90 | 41,500 | — | — |
| 2000-08-28 | $23.50 | $32.99 | 17,700 | — | — |
| 2000-08-25 | $23.44 | $32.90 | 48,200 | — | — |
| 2000-08-24 | $23.81 | $33.43 | 221,000 | — | — |
| 2000-08-23 | $23.69 | $33.25 | 34,900 | — | — |
| 2000-08-22 | $23.69 | $33.25 | 40,800 | — | — |
| 2000-08-21 | $23.38 | $32.81 | 18,400 | — | — |
| 2000-08-18 | $23.75 | $33.34 | 27,500 | — | — |
| 2000-08-17 | $23.75 | $33.34 | 49,300 | — | — |
| 2000-08-16 | $24.00 | $33.69 | 30,600 | — | — |
| 2000-08-15 | $23.00 | $32.29 | 28,300 | — | — |
| 2000-08-14 | $22.88 | $32.11 | 26,100 | — | — |
| 2000-08-11 | $22.31 | $31.32 | 44,100 | — | — |
| 2000-08-10 | $22.13 | $31.06 | 165,600 | — | — |
| 2000-08-09 | $21.94 | $30.80 | 115,400 | — | — |
| 2000-08-08 | $20.38 | $28.60 | 83,800 | — | — |
| 2000-08-07 | $19.13 | $26.85 | 20,100 | — | — |
| 2000-08-04 | $19.25 | $27.02 | 12,000 | — | — |
| 2000-08-03 | $19.31 | $27.11 | 16,600 | — | — |
| 2000-08-02 | $18.75 | $26.32 | 25,800 | — | — |
| 2000-08-01 | $18.50 | $25.97 | 229,600 | — | — |
| 2000-07-31 | $18.50 | $25.97 | 37,000 | — | — |
| 2000-07-28 | $18.69 | $26.23 | 21,700 | — | — |
| 2000-07-27 | $18.00 | $25.27 | 45,300 | — | — |
| 2000-07-26 | $18.44 | $25.88 | 81,700 | — | — |
| 2000-07-25 | $18.88 | $26.50 | 69,500 | — | — |
| 2000-07-24 | $19.00 | $26.67 | 16,800 | — | — |
| 2000-07-21 | $19.25 | $27.02 | 85,700 | — | — |
| 2000-07-20 | $18.69 | $26.23 | 31,500 | — | — |
| 2000-07-19 | $18.69 | $26.23 | 52,600 | — | — |
| 2000-07-18 | $17.31 | $24.30 | 14,800 | — | — |
| 2000-07-17 | $17.00 | $23.86 | 12,300 | — | — |
| 2000-07-14 | $17.75 | $24.92 | 7,200 | — | — |
| 2000-07-13 | $17.88 | $25.09 | 13,600 | — | — |
| 2000-07-12 | $18.06 | $25.36 | 3,400 | — | — |
| 2000-07-11 | $18.00 | $25.27 | 8,800 | — | — |
| 2000-07-10 | $17.94 | $25.18 | 11,700 | — | — |
| 2000-07-07 | $18.19 | $25.53 | 24,200 | — | — |
| 2000-07-06 | $18.00 | $25.27 | 82,100 | — | — |
| 2000-07-05 | $17.00 | $23.86 | 79,300 | — | — |
| 2000-07-03 | $16.13 | $22.64 | 99,600 | — | — |
| 2000-06-30 | $15.25 | $21.41 | 235,100 | — | — |
| 2000-06-29 | $18.63 | $26.15 | 50,100 | — | — |
| 2000-06-28 | $18.69 | $26.23 | 16,900 | — | — |
| 2000-06-27 | $18.31 | $25.71 | 9,800 | — | — |
| 2000-06-26 | $18.19 | $25.53 | 51,800 | — | — |
| 2000-06-23 | $18.19 | $25.53 | 10,600 | — | — |
| 2000-06-22 | $18.13 | $25.44 | 19,500 | — | — |
| 2000-06-21 | $17.94 | $25.18 | 11,800 | — | — |
| 2000-06-20 | $17.81 | $25.00 | 12,500 | — | — |
| 2000-06-19 | $17.75 | $24.92 | 7,000 | — | — |
| 2000-06-16 | $17.69 | $24.83 | 32,400 | — | — |
| 2000-06-15 | $17.69 | $24.83 | 23,300 | — | — |
| 2000-06-14 | $17.75 | $24.92 | 11,600 | — | — |
| 2000-06-13 | $17.75 | $24.92 | 37,200 | — | — |
| 2000-06-12 | $17.25 | $24.00 | 15,000 | — | — |
| 2000-06-09 | $17.13 | $23.83 | 41,800 | — | — |
| 2000-06-08 | $17.19 | $23.92 | 10,500 | — | — |
| 2000-06-07 | $17.19 | $23.92 | 36,300 | — | — |
| 2000-06-06 | $17.25 | $24.00 | 40,700 | — | — |
| 2000-06-05 | $17.25 | $24.00 | 21,500 | — | — |
| 2000-06-02 | $17.06 | $23.74 | 88,000 | — | — |
| 2000-06-01 | $17.56 | $24.44 | 16,000 | — | — |
| 2000-05-31 | $17.38 | $24.18 | 21,800 | — | — |
| 2000-05-30 | $17.19 | $23.92 | 4,600 | — | — |
| 2000-05-26 | $17.13 | $23.83 | 11,800 | — | — |
| 2000-05-25 | $17.00 | $23.66 | 17,100 | — | — |
| 2000-05-24 | $17.00 | $23.66 | 26,200 | — | — |
| 2000-05-23 | $17.00 | $23.66 | 25,900 | — | — |
| 2000-05-22 | $17.06 | $23.74 | 86,300 | — | — |
| 2000-05-19 | $17.19 | $23.92 | 45,400 | — | — |
| 2000-05-18 | $17.88 | $24.87 | 14,800 | — | — |
| 2000-05-17 | $18.06 | $25.14 | 26,500 | — | — |
| 2000-05-16 | $18.25 | $25.40 | 48,600 | — | — |
| 2000-05-15 | $18.06 | $25.14 | 50,600 | — | — |
| 2000-05-12 | $17.69 | $24.61 | 47,000 | — | — |
| 2000-05-11 | $17.31 | $24.09 | 34,000 | — | — |
| 2000-05-10 | $17.00 | $23.66 | 21,300 | — | — |
| 2000-05-09 | $16.88 | $23.48 | 22,500 | — | — |
| 2000-05-08 | $16.50 | $22.96 | 64,600 | — | — |
| 2000-05-05 | $16.31 | $22.70 | 4,500 | — | — |
| 2000-05-04 | $16.31 | $22.70 | 6,500 | — | — |
| 2000-05-03 | $16.19 | $22.53 | 16,000 | — | — |
| 2000-05-02 | $16.19 | $22.53 | 14,200 | — | — |
| 2000-05-01 | $16.31 | $22.70 | 16,500 | — | — |
| 2000-04-28 | $16.25 | $22.61 | 26,300 | — | — |
| 2000-04-27 | $16.31 | $22.70 | 29,600 | — | — |
| 2000-04-26 | $16.25 | $22.61 | 60,300 | — | — |
| 2000-04-25 | $14.75 | $20.53 | 5,000 | — | — |
| 2000-04-24 | $14.75 | $20.53 | 8,000 | — | — |
| 2000-04-20 | $14.69 | $20.44 | 13,400 | — | — |
| 2000-04-19 | $14.50 | $20.18 | 27,100 | — | — |
| 2000-04-18 | $14.69 | $20.44 | 33,500 | — | — |
| 2000-04-17 | $14.81 | $20.61 | 6,500 | — | — |
| 2000-04-14 | $14.56 | $20.26 | 14,100 | — | — |
| 2000-04-13 | $14.50 | $20.18 | 22,000 | — | — |
| 2000-04-12 | $14.25 | $19.83 | 4,300 | — | — |
| 2000-04-11 | $14.19 | $19.74 | 6,400 | — | — |
| 2000-04-10 | $14.25 | $19.83 | 7,600 | — | — |
| 2000-04-07 | $14.31 | $19.92 | 6,700 | — | — |
| 2000-04-06 | $14.06 | $19.57 | 23,400 | — | — |
| 2000-04-05 | $13.94 | $19.40 | 5,700 | — | — |
| 2000-04-04 | $13.75 | $19.13 | 21,400 | — | — |
| 2000-04-03 | $13.75 | $19.13 | 36,900 | — | — |
| 2000-03-31 | $13.00 | $18.09 | 48,000 | — | — |
| 2000-03-30 | $14.06 | $19.57 | 8,700 | — | — |
| 2000-03-29 | $14.19 | $19.74 | 40,600 | — | — |
| 2000-03-28 | $14.00 | $19.48 | 26,800 | — | — |
| 2000-03-27 | $15.00 | $20.87 | 22,400 | — | — |
| 2000-03-24 | $15.38 | $21.40 | 12,200 | — | — |
| 2000-03-23 | $15.75 | $21.92 | 13,300 | — | — |
| 2000-03-22 | $16.13 | $22.44 | 17,600 | — | — |
| 2000-03-21 | $16.31 | $22.70 | 16,300 | — | — |
| 2000-03-20 | $16.13 | $22.44 | 11,700 | — | — |
| 2000-03-17 | $15.94 | $22.18 | 40,800 | — | — |
| 2000-03-16 | $16.25 | $22.61 | 38,700 | — | — |
| 2000-03-15 | $14.81 | $20.61 | 37,900 | — | — |
| 2000-03-14 | $14.63 | $20.35 | 7,900 | — | — |
| 2000-03-13 | $14.88 | $20.49 | 14,200 | — | — |
| 2000-03-10 | $14.50 | $19.97 | 17,100 | — | — |
| 2000-03-09 | $14.56 | $20.06 | 4,700 | — | — |
| 2000-03-08 | $14.63 | $20.15 | 6,500 | — | — |
| 2000-03-07 | $14.56 | $20.06 | 18,400 | — | — |
| 2000-03-06 | $14.50 | $19.97 | 10,900 | — | — |
| 2000-03-03 | $14.56 | $20.06 | 66,800 | — | — |
| 2000-03-02 | $14.38 | $19.80 | 6,900 | — | — |
| 2000-03-01 | $14.38 | $19.80 | 10,000 | — | — |
| 2000-02-29 | $14.44 | $19.89 | 15,000 | — | — |
| 2000-02-28 | $14.19 | $19.54 | 7,300 | — | — |
| 2000-02-25 | $14.00 | $19.29 | 35,800 | — | — |
| 2000-02-24 | $14.19 | $19.54 | 21,700 | — | — |
| 2000-02-23 | $14.31 | $19.72 | 93,300 | — | — |
| 2000-02-22 | $14.69 | $20.23 | 32,700 | — | — |
| 2000-02-18 | $14.94 | $20.58 | 33,000 | — | — |
| 2000-02-17 | $14.94 | $20.58 | 13,300 | — | — |
| 2000-02-16 | $15.19 | $20.92 | 23,700 | — | — |
| 2000-02-15 | $15.13 | $20.84 | 28,600 | — | — |
| 2000-02-14 | $14.75 | $20.32 | 20,000 | — | — |
| 2000-02-11 | $14.00 | $19.29 | 45,500 | — | — |
| 2000-02-10 | $14.06 | $19.37 | 81,000 | — | — |
| 2000-02-09 | $14.25 | $19.63 | 23,200 | — | — |
| 2000-02-08 | $14.19 | $19.54 | 31,800 | — | — |
| 2000-02-07 | $14.00 | $19.29 | 32,500 | — | — |
| 2000-02-04 | $14.00 | $19.29 | 5,800 | — | — |
| 2000-02-03 | $14.06 | $19.37 | 36,500 | — | — |
| 2000-02-02 | $14.00 | $19.29 | 63,500 | — | — |
| 2000-02-01 | $14.06 | $19.37 | 17,800 | — | — |
| 2000-01-31 | $14.44 | $19.89 | 27,700 | — | — |
| 2000-01-28 | $14.50 | $19.97 | 26,600 | — | — |
| 2000-01-27 | $14.75 | $20.32 | 10,800 | — | — |
| 2000-01-26 | $14.50 | $19.97 | 7,700 | — | — |
| 2000-01-25 | $14.50 | $19.97 | 34,900 | — | — |
| 2000-01-24 | $14.81 | $20.40 | 28,600 | — | — |
| 2000-01-21 | $14.81 | $20.40 | 26,200 | — | — |
| 2000-01-20 | $15.13 | $20.84 | 13,900 | — | — |
| 2000-01-19 | $15.19 | $20.92 | 49,700 | — | — |
| 2000-01-18 | $15.13 | $20.84 | 8,200 | — | — |
| 2000-01-14 | $15.06 | $20.75 | 13,500 | — | — |
| 2000-01-13 | $15.19 | $20.92 | 9,900 | — | — |
| 2000-01-12 | $15.00 | $20.66 | 11,200 | — | — |
| 2000-01-11 | $15.00 | $20.66 | 23,000 | — | — |
| 2000-01-10 | $15.19 | $20.92 | 27,900 | — | — |
| 2000-01-07 | $15.00 | $20.66 | 17,100 | — | — |
| 2000-01-06 | $14.94 | $20.58 | 11,500 | — | — |
| 2000-01-05 | $14.88 | $20.49 | 20,300 | — | — |
| 2000-01-04 | $14.31 | $19.72 | 22,400 | — | — |
| 2000-01-03 | $14.81 | $20.40 | 21,300 | — | — |