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 | $21.04 | $59.54 | 709,899 | — | — |
| 2000-12-28 | $21.01 | $59.45 | 1,109,942 | — | — |
| 2000-12-27 | $21.28 | $60.20 | 854,627 | — | — |
| 2000-12-26 | $21.33 | $60.36 | 675,327 | — | — |
| 2000-12-22 | $20.93 | $59.21 | 1,509,126 | — | — |
| 2000-12-21 | $20.81 | $58.88 | 1,474,984 | — | — |
| 2000-12-20 | $20.32 | $57.48 | 1,582,134 | — | — |
| 2000-12-19 | $19.53 | $55.25 | 636,676 | — | — |
| 2000-12-18 | $19.44 | $55.01 | 882,328 | — | — |
| 2000-12-15 | $19.21 | $54.35 | 1,117,672 | — | — |
| 2000-12-14 | $19.36 | $54.76 | 879,536 | — | — |
| 2000-12-13 | $20.08 | $56.82 | 546,919 | — | — |
| 2000-12-12 | $19.76 | $55.91 | 574,189 | — | — |
| 2000-12-11 | $19.56 | $55.34 | 598,024 | — | — |
| 2000-12-08 | $19.62 | $55.50 | 951,686 | — | — |
| 2000-12-07 | $19.70 | $55.75 | 605,755 | — | — |
| 2000-12-06 | $19.56 | $55.34 | 2,562,379 | — | — |
| 2000-12-05 | $19.65 | $55.23 | 575,048 | — | — |
| 2000-12-04 | $19.76 | $55.56 | 747,906 | — | — |
| 2000-12-01 | $19.59 | $55.07 | 600,601 | — | — |
| 2000-11-30 | $19.44 | $54.66 | 611,123 | — | — |
| 2000-11-29 | $19.36 | $54.42 | 933,434 | — | — |
| 2000-11-28 | $18.74 | $52.70 | 1,102,212 | — | — |
| 2000-11-27 | $18.63 | $52.37 | 1,136,139 | — | — |
| 2000-11-24 | $19.12 | $53.76 | 334,765 | — | — |
| 2000-11-22 | $19.36 | $54.42 | 651,278 | — | — |
| 2000-11-21 | $19.18 | $53.93 | 878,677 | — | — |
| 2000-11-20 | $19.24 | $54.09 | 1,244,793 | — | — |
| 2000-11-17 | $18.98 | $53.35 | 1,849,689 | — | — |
| 2000-11-16 | $18.07 | $50.82 | 692,935 | — | — |
| 2000-11-15 | $17.73 | $49.83 | 1,267,554 | — | — |
| 2000-11-14 | $17.67 | $49.67 | 854,842 | — | — |
| 2000-11-13 | $18.02 | $50.65 | 993,558 | — | — |
| 2000-11-10 | $18.05 | $50.73 | 1,506,335 | — | — |
| 2000-11-09 | $18.31 | $51.47 | 1,709,255 | — | — |
| 2000-11-08 | $18.51 | $52.04 | 1,867,511 | — | — |
| 2000-11-07 | $18.48 | $51.96 | 1,298,475 | — | — |
| 2000-11-06 | $18.74 | $52.70 | 666,094 | — | — |
| 2000-11-03 | $18.86 | $53.03 | 1,289,886 | — | — |
| 2000-11-02 | $19.38 | $54.50 | 781,404 | — | — |
| 2000-11-01 | $19.82 | $55.73 | 1,620,786 | — | — |
| 2000-10-31 | $19.18 | $53.93 | 982,392 | — | — |
| 2000-10-30 | $19.62 | $55.15 | 1,018,252 | — | — |
| 2000-10-27 | $18.74 | $52.70 | 1,104,574 | — | — |
| 2000-10-26 | $18.25 | $51.31 | 1,747,692 | — | — |
| 2000-10-25 | $18.74 | $52.70 | 931,501 | — | — |
| 2000-10-24 | $19.24 | $54.09 | 856,131 | — | — |
| 2000-10-23 | $19.33 | $54.33 | 1,925,274 | — | — |
| 2000-10-20 | $18.60 | $52.29 | 1,240,498 | — | — |
| 2000-10-19 | $19.30 | $54.25 | 1,261,542 | — | — |
| 2000-10-18 | $19.68 | $55.32 | 1,863,646 | — | — |
| 2000-10-17 | $20.03 | $56.30 | 1,007,301 | — | — |
| 2000-10-16 | $20.00 | $56.22 | 776,895 | — | — |
| 2000-10-13 | $19.47 | $54.74 | 945,244 | — | — |
| 2000-10-12 | $19.44 | $54.66 | 1,261,971 | — | — |
| 2000-10-11 | $19.59 | $55.07 | 1,252,094 | — | — |
| 2000-10-10 | $19.27 | $54.17 | 1,508,911 | — | — |
| 2000-10-09 | $18.66 | $52.45 | 1,414,859 | — | — |
| 2000-10-06 | $19.01 | $53.43 | 2,953,618 | — | — |
| 2000-10-05 | $18.74 | $52.70 | 2,693,150 | — | — |
| 2000-10-04 | $19.09 | $53.68 | 1,388,233 | — | — |
| 2000-10-03 | $19.79 | $55.64 | 1,906,377 | — | — |
| 2000-10-02 | $20.37 | $57.28 | 1,413,786 | — | — |
| 2000-09-29 | $19.45 | $54.68 | 1,745,759 | — | — |
| 2000-09-28 | $19.33 | $54.33 | 1,360,962 | — | — |
| 2000-09-27 | $19.36 | $54.44 | 1,436,977 | — | — |
| 2000-09-26 | $18.98 | $53.35 | 1,772,600 | — | — |
| 2000-09-25 | $18.16 | $51.06 | 1,332,403 | — | — |
| 2000-09-22 | $17.58 | $49.42 | 1,201,202 | — | — |
| 2000-09-21 | $16.77 | $47.13 | 964,355 | — | — |
| 2000-09-20 | $16.91 | $47.54 | 1,362,250 | — | — |
| 2000-09-19 | $17.67 | $49.67 | 1,350,225 | — | — |
| 2000-09-18 | $18.37 | $51.63 | 1,811,681 | — | — |
| 2000-09-15 | $18.40 | $51.74 | 2,196,049 | — | — |
| 2000-09-14 | $18.07 | $50.82 | 1,769,379 | — | — |
| 2000-09-13 | $18.28 | $51.39 | 1,739,317 | — | — |
| 2000-09-12 | $18.63 | $52.37 | 2,792,785 | — | — |
| 2000-09-11 | $19.06 | $53.60 | 2,686,279 | — | — |
| 2000-09-08 | $18.12 | $50.94 | 1,973,803 | — | — |
| 2000-09-07 | $17.17 | $48.28 | 2,943,526 | — | — |
| 2000-09-06 | $16.94 | $47.62 | 5,582,134 | — | — |
| 2000-09-05 | $16.30 | $45.48 | 1,729,010 | — | — |
| 2000-09-01 | $15.80 | $44.10 | 1,149,452 | — | — |
| 2000-08-31 | $15.61 | $43.55 | 1,815,976 | — | — |
| 2000-08-30 | $15.51 | $43.28 | 1,318,231 | — | — |
| 2000-08-29 | $15.43 | $43.04 | 1,475,628 | — | — |
| 2000-08-28 | $15.34 | $42.80 | 2,131,630 | — | — |
| 2000-08-25 | $14.96 | $41.74 | 1,493,021 | — | — |
| 2000-08-24 | $14.47 | $40.36 | 590,509 | — | — |
| 2000-08-23 | $14.52 | $40.52 | 1,674,039 | — | — |
| 2000-08-22 | $14.06 | $39.22 | 374,919 | — | — |
| 2000-08-21 | $13.97 | $38.98 | 905,948 | — | — |
| 2000-08-18 | $14.00 | $39.06 | 355,808 | — | — |
| 2000-08-17 | $14.09 | $39.31 | 593,086 | — | — |
| 2000-08-16 | $13.97 | $38.98 | 919,261 | — | — |
| 2000-08-15 | $13.85 | $38.66 | 374,705 | — | — |
| 2000-08-14 | $13.71 | $38.25 | 472,407 | — | — |
| 2000-08-11 | $13.75 | $38.35 | 616,062 | — | — |
| 2000-08-10 | $13.54 | $37.78 | 1,611,338 | — | — |
| 2000-08-09 | $13.83 | $38.57 | 1,691,003 | — | — |
| 2000-08-08 | $13.85 | $38.66 | 1,207,859 | — | — |
| 2000-08-07 | $13.48 | $37.62 | 684,346 | — | — |
| 2000-08-04 | $13.10 | $36.54 | 554,649 | — | — |
| 2000-08-03 | $12.93 | $36.08 | 715,697 | — | — |
| 2000-08-02 | $12.69 | $35.41 | 1,637,535 | — | — |
| 2000-08-01 | $12.54 | $35.00 | 866,223 | — | — |
| 2000-07-31 | $12.57 | $35.08 | 1,463,388 | — | — |
| 2000-07-28 | $11.99 | $33.46 | 916,470 | — | — |
| 2000-07-27 | $11.76 | $32.81 | 1,457,805 | — | — |
| 2000-07-26 | $11.53 | $32.16 | 2,056,474 | — | — |
| 2000-07-25 | $10.91 | $30.45 | 467,898 | — | — |
| 2000-07-24 | $10.80 | $30.13 | 600,387 | — | — |
| 2000-07-21 | $10.74 | $29.97 | 364,827 | — | — |
| 2000-07-20 | $10.80 | $30.13 | 411,638 | — | — |
| 2000-07-19 | $10.74 | $29.97 | 449,002 | — | — |
| 2000-07-18 | $10.62 | $29.64 | 333,691 | — | — |
| 2000-07-17 | $10.59 | $29.56 | 454,799 | — | — |
| 2000-07-14 | $10.48 | $29.24 | 365,257 | — | — |
| 2000-07-13 | $10.54 | $29.40 | 285,592 | — | — |
| 2000-07-12 | $10.48 | $29.24 | 336,912 | — | — |
| 2000-07-11 | $10.65 | $29.72 | 672,536 | — | — |
| 2000-07-10 | $10.54 | $29.40 | 385,656 | — | — |
| 2000-07-07 | $10.48 | $29.24 | 280,223 | — | — |
| 2000-07-06 | $10.36 | $28.91 | 313,507 | — | — |
| 2000-07-05 | $10.36 | $28.91 | 1,575,907 | — | — |
| 2000-07-03 | $10.57 | $29.48 | 309,641 | — | — |
| 2000-06-30 | $10.22 | $28.50 | 1,354,520 | — | — |
| 2000-06-29 | $10.68 | $29.80 | 549,281 | — | — |
| 2000-06-28 | $10.83 | $30.23 | 538,759 | — | — |
| 2000-06-27 | $10.51 | $29.32 | 442,774 | — | — |
| 2000-06-26 | $10.80 | $30.13 | 436,977 | — | — |
| 2000-06-23 | $10.51 | $29.32 | 270,346 | — | — |
| 2000-06-22 | $10.42 | $29.07 | 324,243 | — | — |
| 2000-06-21 | $10.62 | $29.64 | 528,022 | — | — |
| 2000-06-20 | $10.62 | $29.64 | 325,531 | — | — |
| 2000-06-19 | $10.68 | $29.80 | 317,157 | — | — |
| 2000-06-16 | $10.81 | $30.17 | 554,864 | — | — |
| 2000-06-15 | $11.03 | $30.78 | 381,361 | — | — |
| 2000-06-14 | $10.74 | $29.97 | 266,695 | — | — |
| 2000-06-13 | $11.06 | $30.86 | 468,542 | — | — |
| 2000-06-12 | $10.89 | $30.37 | 664,806 | — | — |
| 2000-06-09 | $10.71 | $29.89 | 245,437 | — | — |
| 2000-06-08 | $10.57 | $29.48 | 619,712 | — | — |
| 2000-06-07 | $10.83 | $30.21 | 2,091,905 | — | — |
| 2000-06-06 | $10.86 | $29.95 | 508,482 | — | — |
| 2000-06-05 | $10.57 | $29.14 | 374,705 | — | — |
| 2000-06-02 | $10.91 | $30.11 | 269,702 | — | — |
| 2000-06-01 | $10.97 | $30.27 | 418,295 | — | — |
| 2000-05-31 | $11.00 | $30.35 | 621,860 | — | — |
| 2000-05-30 | $10.86 | $29.95 | 527,593 | — | — |
| 2000-05-26 | $11.12 | $30.67 | 513,635 | — | — |
| 2000-05-25 | $10.94 | $30.19 | 297,187 | — | — |
| 2000-05-24 | $11.24 | $30.99 | 462,959 | — | — |
| 2000-05-23 | $11.00 | $30.35 | 274,426 | — | — |
| 2000-05-22 | $11.24 | $30.99 | 426,025 | — | — |
| 2000-05-19 | $10.97 | $30.27 | 319,304 | — | — |
| 2000-05-18 | $10.97 | $30.27 | 554,219 | — | — |
| 2000-05-17 | $10.86 | $29.95 | 743,826 | — | — |
| 2000-05-16 | $11.06 | $30.51 | 469,401 | — | — |
| 2000-05-15 | $11.26 | $31.07 | 738,673 | — | — |
| 2000-05-12 | $10.89 | $30.03 | 926,992 | — | — |
| 2000-05-11 | $11.21 | $30.91 | 420,442 | — | — |
| 2000-05-10 | $11.03 | $30.43 | 404,767 | — | — |
| 2000-05-09 | $10.94 | $30.19 | 512,991 | — | — |
| 2000-05-08 | $10.77 | $29.71 | 404,338 | — | — |
| 2000-05-05 | $10.42 | $28.74 | 470,689 | — | — |
| 2000-05-04 | $10.89 | $30.03 | 362,465 | — | — |
| 2000-05-03 | $10.68 | $29.47 | 386,300 | — | — |
| 2000-05-02 | $10.57 | $29.14 | 468,542 | — | — |
| 2000-05-01 | $11.06 | $30.51 | 533,391 | — | — |
| 2000-04-28 | $11.12 | $30.67 | 625,295 | — | — |
| 2000-04-27 | $11.32 | $31.23 | 518,145 | — | — |
| 2000-04-26 | $11.61 | $32.03 | 554,005 | — | — |
| 2000-04-25 | $11.29 | $31.15 | 1,098,776 | — | — |
| 2000-04-24 | $11.09 | $30.59 | 1,228,259 | — | — |
| 2000-04-20 | $10.42 | $28.74 | 533,391 | — | — |
| 2000-04-19 | $10.10 | $27.86 | 433,111 | — | — |
| 2000-04-18 | $10.13 | $27.94 | 671,248 | — | — |
| 2000-04-17 | $10.42 | $28.74 | 625,295 | — | — |
| 2000-04-14 | $10.33 | $28.50 | 416,148 | — | — |
| 2000-04-13 | $10.59 | $29.22 | 340,777 | — | — |
| 2000-04-12 | $10.33 | $28.50 | 689,285 | — | — |
| 2000-04-11 | $10.16 | $28.02 | 531,243 | — | — |
| 2000-04-10 | $9.98 | $27.54 | 294,825 | — | — |
| 2000-04-07 | $9.90 | $27.30 | 581,275 | — | — |
| 2000-04-06 | $9.93 | $27.38 | 364,183 | — | — |
| 2000-04-05 | $9.87 | $27.22 | 495,383 | — | — |
| 2000-04-04 | $9.84 | $27.14 | 684,561 | — | — |
| 2000-04-03 | $9.69 | $26.74 | 556,367 | — | — |
| 2000-03-31 | $9.75 | $26.90 | 827,142 | — | — |
| 2000-03-30 | $9.69 | $26.74 | 422,160 | — | — |
| 2000-03-29 | $9.52 | $26.25 | 503,543 | — | — |
| 2000-03-28 | $9.37 | $25.85 | 442,774 | — | — |
| 2000-03-27 | $9.69 | $26.74 | 343,139 | — | — |
| 2000-03-24 | $9.78 | $26.98 | 556,152 | — | — |
| 2000-03-23 | $9.63 | $26.57 | 887,481 | — | — |
| 2000-03-22 | $9.23 | $25.45 | 564,956 | — | — |
| 2000-03-21 | $9.52 | $26.25 | 294,396 | — | — |
| 2000-03-20 | $9.63 | $26.57 | 595,448 | — | — |
| 2000-03-17 | $9.49 | $26.17 | 680,910 | — | — |
| 2000-03-16 | $9.90 | $27.30 | 828,645 | — | — |
| 2000-03-15 | $9.28 | $25.61 | 995,920 | — | — |
| 2000-03-14 | $8.62 | $23.76 | 349,367 | — | — |
| 2000-03-13 | $8.70 | $24.01 | 474,554 | — | — |
| 2000-03-10 | $8.96 | $24.73 | 534,679 | — | — |
| 2000-03-09 | $8.94 | $24.65 | 612,411 | — | — |
| 2000-03-08 | $8.67 | $23.93 | 6,123,041 | — | — |
| 2000-03-07 | $8.99 | $24.47 | 860,640 | — | — |
| 2000-03-06 | $9.11 | $24.78 | 401,976 | — | — |
| 2000-03-03 | $9.58 | $26.05 | 234,486 | — | — |
| 2000-03-02 | $9.46 | $25.74 | 642,259 | — | — |
| 2000-03-01 | $9.40 | $25.58 | 551,643 | — | — |
| 2000-02-29 | $9.37 | $25.50 | 506,764 | — | — |
| 2000-02-28 | $9.46 | $25.74 | 694,009 | — | — |
| 2000-02-25 | $9.28 | $25.26 | 681,555 | — | — |
| 2000-02-24 | $9.46 | $25.74 | 696,371 | — | — |
| 2000-02-23 | $9.61 | $26.13 | 324,458 | — | — |
| 2000-02-22 | $9.78 | $26.61 | 255,315 | — | — |
| 2000-02-18 | $9.81 | $26.69 | 689,500 | — | — |
| 2000-02-17 | $10.13 | $27.56 | 571,827 | — | — |
| 2000-02-16 | $10.30 | $28.03 | 499,678 | — | — |
| 2000-02-15 | $10.48 | $28.51 | 689,070 | — | — |
| 2000-02-14 | $10.30 | $28.03 | 579,558 | — | — |
| 2000-02-11 | $10.16 | $27.64 | 338,415 | — | — |
| 2000-02-10 | $10.27 | $27.95 | 605,970 | — | — |
| 2000-02-09 | $10.30 | $28.03 | 677,689 | — | — |
| 2000-02-08 | $10.39 | $28.27 | 399,613 | — | — |
| 2000-02-07 | $10.36 | $28.19 | 419,583 | — | — |
| 2000-02-04 | $10.45 | $28.43 | 475,199 | — | — |
| 2000-02-03 | $10.94 | $29.77 | 867,511 | — | — |
| 2000-02-02 | $10.74 | $29.22 | 394,889 | — | — |
| 2000-02-01 | $10.74 | $29.22 | 506,335 | — | — |
| 2000-01-31 | $10.80 | $29.38 | 833,799 | — | — |
| 2000-01-28 | $10.33 | $28.11 | 852,265 | — | — |
| 2000-01-27 | $10.80 | $29.38 | 1,039,081 | — | — |
| 2000-01-26 | $10.54 | $28.66 | 986,043 | — | — |
| 2000-01-25 | $10.62 | $28.90 | 716,770 | — | — |
| 2000-01-24 | $10.94 | $29.77 | 1,135,710 | — | — |
| 2000-01-21 | $11.00 | $29.93 | 1,102,641 | — | — |
| 2000-01-20 | $10.77 | $29.30 | 534,464 | — | — |
| 2000-01-19 | $10.71 | $29.14 | 710,329 | — | — |
| 2000-01-18 | $10.65 | $28.98 | 812,111 | — | — |
| 2000-01-14 | $10.74 | $29.22 | 738,244 | — | — |
| 2000-01-13 | $10.80 | $29.38 | 667,382 | — | — |
| 2000-01-12 | $10.74 | $29.22 | 606,399 | — | — |
| 2000-01-11 | $10.68 | $29.06 | 696,371 | — | — |
| 2000-01-10 | $10.77 | $29.30 | 472,407 | — | — |
| 2000-01-07 | $10.89 | $29.62 | 506,120 | — | — |
| 2000-01-06 | $10.68 | $29.06 | 704,746 | — | — |
| 2000-01-05 | $10.83 | $29.46 | 913,034 | — | — |
| 2000-01-04 | $10.59 | $28.82 | 980,030 | — | — |
| 2000-01-03 | $10.33 | $28.11 | 1,662,658 | — | — |