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
- 1980-01-02 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 | $16.63 | $35.79 | 279,700 | — | — |
| 2000-12-28 | $16.75 | $36.06 | 408,600 | — | — |
| 2000-12-27 | $16.00 | $34.44 | 380,100 | — | — |
| 2000-12-26 | $15.75 | $33.91 | 487,000 | — | — |
| 2000-12-22 | $16.31 | $35.12 | 268,900 | — | — |
| 2000-12-21 | $16.38 | $35.25 | 622,100 | — | — |
| 2000-12-20 | $16.00 | $34.44 | 518,800 | — | — |
| 2000-12-19 | $16.25 | $34.98 | 314,300 | — | — |
| 2000-12-18 | $15.94 | $34.31 | 451,900 | — | — |
| 2000-12-15 | $15.69 | $33.77 | 437,800 | — | — |
| 2000-12-14 | $16.63 | $35.79 | 190,200 | — | — |
| 2000-12-13 | $16.50 | $35.52 | 336,900 | — | — |
| 2000-12-12 | $17.19 | $37.00 | 374,400 | — | — |
| 2000-12-11 | $16.69 | $35.92 | 274,100 | — | — |
| 2000-12-08 | $17.00 | $36.60 | 513,800 | — | — |
| 2000-12-07 | $17.38 | $37.41 | 151,500 | — | — |
| 2000-12-06 | $17.63 | $37.94 | 369,200 | — | — |
| 2000-12-05 | $18.25 | $39.29 | 856,700 | — | — |
| 2000-12-04 | $17.38 | $37.41 | 252,900 | — | — |
| 2000-12-01 | $17.38 | $37.41 | 130,600 | — | — |
| 2000-11-30 | $17.38 | $37.41 | 239,100 | — | — |
| 2000-11-29 | $17.13 | $36.87 | 179,700 | — | — |
| 2000-11-28 | $17.31 | $37.27 | 398,100 | — | — |
| 2000-11-27 | $17.44 | $37.54 | 226,000 | — | — |
| 2000-11-24 | $17.00 | $36.60 | 68,900 | — | — |
| 2000-11-22 | $16.94 | $36.46 | 186,900 | — | — |
| 2000-11-21 | $17.38 | $37.41 | 230,500 | — | — |
| 2000-11-20 | $17.38 | $37.41 | 478,300 | — | — |
| 2000-11-17 | $17.69 | $38.08 | 361,200 | — | — |
| 2000-11-16 | $17.94 | $38.62 | 304,600 | — | — |
| 2000-11-15 | $18.50 | $39.83 | 258,600 | — | — |
| 2000-11-14 | $18.81 | $40.18 | 215,700 | — | — |
| 2000-11-13 | $18.81 | $40.18 | 343,800 | — | — |
| 2000-11-10 | $18.19 | $38.84 | 385,500 | — | — |
| 2000-11-09 | $18.81 | $40.18 | 261,600 | — | — |
| 2000-11-08 | $18.88 | $40.31 | 198,500 | — | — |
| 2000-11-07 | $18.75 | $40.04 | 326,500 | — | — |
| 2000-11-06 | $19.00 | $40.58 | 217,100 | — | — |
| 2000-11-03 | $18.75 | $40.04 | 270,400 | — | — |
| 2000-11-02 | $19.00 | $40.58 | 479,300 | — | — |
| 2000-11-01 | $18.81 | $40.18 | 496,800 | — | — |
| 2000-10-31 | $19.75 | $42.18 | 1,366,200 | — | — |
| 2000-10-30 | $18.81 | $40.18 | 1,768,300 | — | — |
| 2000-10-27 | $16.69 | $35.64 | 438,000 | — | — |
| 2000-10-26 | $16.13 | $34.44 | 283,000 | — | — |
| 2000-10-25 | $15.88 | $33.90 | 537,200 | — | — |
| 2000-10-24 | $15.75 | $33.64 | 463,000 | — | — |
| 2000-10-23 | $15.31 | $32.70 | 745,300 | — | — |
| 2000-10-20 | $16.56 | $35.37 | 801,400 | — | — |
| 2000-10-19 | $15.50 | $33.10 | 1,408,600 | — | — |
| 2000-10-18 | $16.81 | $35.91 | 265,300 | — | — |
| 2000-10-17 | $16.94 | $36.17 | 344,300 | — | — |
| 2000-10-16 | $17.50 | $37.37 | 284,800 | — | — |
| 2000-10-13 | $17.38 | $37.11 | 759,400 | — | — |
| 2000-10-12 | $17.19 | $36.71 | 1,147,600 | — | — |
| 2000-10-11 | $16.75 | $35.77 | 447,400 | — | — |
| 2000-10-10 | $17.00 | $36.31 | 1,165,000 | — | — |
| 2000-10-09 | $16.00 | $34.17 | 269,400 | — | — |
| 2000-10-06 | $15.94 | $34.04 | 1,231,200 | — | — |
| 2000-10-05 | $16.63 | $35.51 | 628,700 | — | — |
| 2000-10-04 | $16.94 | $36.17 | 650,300 | — | — |
| 2000-10-03 | $16.50 | $35.24 | 982,500 | — | — |
| 2000-10-02 | $16.94 | $36.17 | 972,800 | — | — |
| 2000-09-29 | $18.44 | $39.38 | 308,400 | — | — |
| 2000-09-28 | $18.56 | $39.64 | 347,100 | — | — |
| 2000-09-27 | $18.81 | $40.18 | 385,500 | — | — |
| 2000-09-26 | $19.19 | $40.98 | 691,000 | — | — |
| 2000-09-25 | $19.75 | $42.18 | 303,100 | — | — |
| 2000-09-22 | $19.88 | $42.45 | 365,100 | — | — |
| 2000-09-21 | $20.06 | $42.85 | 291,600 | — | — |
| 2000-09-20 | $20.38 | $43.51 | 404,200 | — | — |
| 2000-09-19 | $20.13 | $42.98 | 549,000 | — | — |
| 2000-09-18 | $19.94 | $42.58 | 457,900 | — | — |
| 2000-09-15 | $20.00 | $42.71 | 495,900 | — | — |
| 2000-09-14 | $20.19 | $43.11 | 552,800 | — | — |
| 2000-09-13 | $20.38 | $43.51 | 617,600 | — | — |
| 2000-09-12 | $19.94 | $42.58 | 298,000 | — | — |
| 2000-09-11 | $19.88 | $42.45 | 326,600 | — | — |
| 2000-09-08 | $19.81 | $42.31 | 230,800 | — | — |
| 2000-09-07 | $20.00 | $42.71 | 215,700 | — | — |
| 2000-09-06 | $20.25 | $43.25 | 755,200 | — | — |
| 2000-09-05 | $19.63 | $41.91 | 484,600 | — | — |
| 2000-09-01 | $19.25 | $41.11 | 244,600 | — | — |
| 2000-08-31 | $19.19 | $40.98 | 288,800 | — | — |
| 2000-08-30 | $19.19 | $40.98 | 210,000 | — | — |
| 2000-08-29 | $19.63 | $41.59 | 262,700 | — | — |
| 2000-08-28 | $19.75 | $41.86 | 482,100 | — | — |
| 2000-08-25 | $19.88 | $42.12 | 380,000 | — | — |
| 2000-08-24 | $19.94 | $42.25 | 814,500 | — | — |
| 2000-08-23 | $20.38 | $43.18 | 726,500 | — | — |
| 2000-08-22 | $21.56 | $45.70 | 232,900 | — | — |
| 2000-08-21 | $21.81 | $46.23 | 536,300 | — | — |
| 2000-08-18 | $21.31 | $45.17 | 456,500 | — | — |
| 2000-08-17 | $22.13 | $46.89 | 393,000 | — | — |
| 2000-08-16 | $22.19 | $47.02 | 666,700 | — | — |
| 2000-08-15 | $21.00 | $44.51 | 257,500 | — | — |
| 2000-08-14 | $21.38 | $45.30 | 320,300 | — | — |
| 2000-08-11 | $21.69 | $45.96 | 173,600 | — | — |
| 2000-08-10 | $21.50 | $45.57 | 173,900 | — | — |
| 2000-08-09 | $21.50 | $45.57 | 384,700 | — | — |
| 2000-08-08 | $22.38 | $47.42 | 1,112,800 | — | — |
| 2000-08-07 | $21.06 | $44.64 | 481,500 | — | — |
| 2000-08-04 | $21.13 | $44.77 | 352,400 | — | — |
| 2000-08-03 | $20.75 | $43.98 | 310,000 | — | — |
| 2000-08-02 | $21.13 | $44.77 | 658,000 | — | — |
| 2000-08-01 | $21.06 | $44.64 | 374,300 | — | — |
| 2000-07-31 | $20.88 | $44.24 | 571,800 | — | — |
| 2000-07-28 | $21.25 | $45.04 | 591,400 | — | — |
| 2000-07-27 | $21.44 | $45.43 | 1,109,800 | — | — |
| 2000-07-26 | $20.56 | $43.58 | 683,100 | — | — |
| 2000-07-25 | $21.00 | $44.51 | 937,100 | — | — |
| 2000-07-24 | $20.69 | $43.84 | 1,145,900 | — | — |
| 2000-07-21 | $19.69 | $41.72 | 738,900 | — | — |
| 2000-07-20 | $19.81 | $41.99 | 590,700 | — | — |
| 2000-07-19 | $19.38 | $41.06 | 553,000 | — | — |
| 2000-07-18 | $19.19 | $40.66 | 501,300 | — | — |
| 2000-07-17 | $19.38 | $41.06 | 309,500 | — | — |
| 2000-07-14 | $19.81 | $41.99 | 360,400 | — | — |
| 2000-07-13 | $19.94 | $42.25 | 613,000 | — | — |
| 2000-07-12 | $19.63 | $41.59 | 442,100 | — | — |
| 2000-07-11 | $19.56 | $41.46 | 502,500 | — | — |
| 2000-07-10 | $19.13 | $40.53 | 315,800 | — | — |
| 2000-07-07 | $18.94 | $40.13 | 365,100 | — | — |
| 2000-07-06 | $18.69 | $39.60 | 498,200 | — | — |
| 2000-07-05 | $19.19 | $40.66 | 403,200 | — | — |
| 2000-07-03 | $19.38 | $41.06 | 252,600 | — | — |
| 2000-06-30 | $18.94 | $40.13 | 1,331,800 | — | — |
| 2000-06-29 | $20.25 | $42.92 | 1,025,800 | — | — |
| 2000-06-28 | $19.02 | $40.30 | 1,093,600 | — | — |
| 2000-06-27 | $18.94 | $40.13 | 438,700 | — | — |
| 2000-06-26 | $18.63 | $39.47 | 226,200 | — | — |
| 2000-06-23 | $18.81 | $39.87 | 310,100 | — | — |
| 2000-06-22 | $18.50 | $39.21 | 309,400 | — | — |
| 2000-06-21 | $18.50 | $39.21 | 250,600 | — | — |
| 2000-06-20 | $18.06 | $38.28 | 511,200 | — | — |
| 2000-06-19 | $18.69 | $39.60 | 368,000 | — | — |
| 2000-06-16 | $19.16 | $40.60 | 396,400 | — | — |
| 2000-06-15 | $19.56 | $41.46 | 548,700 | — | — |
| 2000-06-14 | $19.25 | $40.80 | 208,900 | — | — |
| 2000-06-13 | $19.50 | $41.33 | 222,500 | — | — |
| 2000-06-12 | $19.50 | $41.33 | 362,600 | — | — |
| 2000-06-09 | $19.94 | $42.25 | 355,800 | — | — |
| 2000-06-08 | $20.38 | $43.18 | 657,500 | — | — |
| 2000-06-07 | $20.19 | $42.78 | 509,300 | — | — |
| 2000-06-06 | $19.75 | $41.86 | 393,400 | — | — |
| 2000-06-05 | $19.69 | $41.72 | 483,900 | — | — |
| 2000-06-02 | $19.94 | $42.25 | 895,500 | — | — |
| 2000-06-01 | $19.94 | $42.25 | 635,600 | — | — |
| 2000-05-31 | $19.19 | $40.66 | 616,000 | — | — |
| 2000-05-30 | $19.31 | $40.93 | 541,700 | — | — |
| 2000-05-26 | $19.00 | $40.27 | 503,800 | — | — |
| 2000-05-25 | $18.81 | $39.87 | 699,200 | — | — |
| 2000-05-24 | $18.50 | $39.21 | 556,000 | — | — |
| 2000-05-23 | $18.94 | $39.82 | 467,700 | — | — |
| 2000-05-22 | $19.50 | $41.00 | 373,600 | — | — |
| 2000-05-19 | $19.69 | $41.39 | 416,500 | — | — |
| 2000-05-18 | $20.00 | $42.05 | 289,500 | — | — |
| 2000-05-17 | $20.19 | $42.44 | 255,600 | — | — |
| 2000-05-16 | $20.50 | $43.10 | 346,600 | — | — |
| 2000-05-15 | $20.88 | $43.89 | 158,100 | — | — |
| 2000-05-12 | $21.06 | $44.28 | 219,200 | — | — |
| 2000-05-11 | $20.81 | $43.76 | 202,400 | — | — |
| 2000-05-10 | $20.88 | $43.89 | 555,500 | — | — |
| 2000-05-09 | $21.25 | $44.68 | 610,400 | — | — |
| 2000-05-08 | $21.44 | $45.07 | 852,500 | — | — |
| 2000-05-05 | $20.81 | $43.76 | 503,100 | — | — |
| 2000-05-04 | $20.75 | $43.63 | 494,500 | — | — |
| 2000-05-03 | $20.63 | $43.36 | 1,177,300 | — | — |
| 2000-05-02 | $21.69 | $45.60 | 606,300 | — | — |
| 2000-05-01 | $22.25 | $46.78 | 877,200 | — | — |
| 2000-04-28 | $22.19 | $46.65 | 508,300 | — | — |
| 2000-04-27 | $22.50 | $47.31 | 976,400 | — | — |
| 2000-04-26 | $21.88 | $45.99 | 517,400 | — | — |
| 2000-04-25 | $22.56 | $47.44 | 661,400 | — | — |
| 2000-04-24 | $21.75 | $45.73 | 541,900 | — | — |
| 2000-04-20 | $22.19 | $46.65 | 694,200 | — | — |
| 2000-04-19 | $22.63 | $47.57 | 1,097,700 | — | — |
| 2000-04-18 | $21.31 | $44.81 | 427,700 | — | — |
| 2000-04-17 | $22.19 | $46.65 | 718,400 | — | — |
| 2000-04-14 | $21.63 | $45.47 | 1,175,200 | — | — |
| 2000-04-13 | $23.63 | $49.67 | 629,800 | — | — |
| 2000-04-12 | $24.13 | $50.72 | 740,300 | — | — |
| 2000-04-11 | $23.94 | $50.33 | 552,000 | — | — |
| 2000-04-10 | $24.00 | $50.46 | 800,500 | — | — |
| 2000-04-07 | $24.63 | $51.77 | 2,267,000 | — | — |
| 2000-04-06 | $22.63 | $47.57 | 1,033,700 | — | — |
| 2000-04-05 | $22.06 | $46.39 | 924,400 | — | — |
| 2000-04-04 | $22.00 | $46.26 | 1,076,100 | — | — |
| 2000-04-03 | $21.94 | $46.12 | 614,900 | — | — |
| 2000-03-31 | $22.69 | $47.70 | 439,400 | — | — |
| 2000-03-30 | $22.75 | $47.83 | 571,800 | — | — |
| 2000-03-29 | $22.94 | $48.23 | 821,500 | — | — |
| 2000-03-28 | $22.25 | $46.78 | 508,900 | — | — |
| 2000-03-27 | $22.44 | $47.18 | 755,400 | — | — |
| 2000-03-24 | $23.44 | $49.28 | 735,000 | — | — |
| 2000-03-23 | $23.88 | $50.20 | 740,500 | — | — |
| 2000-03-22 | $24.13 | $50.72 | 2,197,600 | — | — |
| 2000-03-21 | $21.63 | $45.47 | 1,056,100 | — | — |
| 2000-03-20 | $19.88 | $41.79 | 547,000 | — | — |
| 2000-03-17 | $19.94 | $41.92 | 684,900 | — | — |
| 2000-03-16 | $21.50 | $45.20 | 642,500 | — | — |
| 2000-03-15 | $20.63 | $43.36 | 452,100 | — | — |
| 2000-03-14 | $19.81 | $41.66 | 634,500 | — | — |
| 2000-03-13 | $19.63 | $41.26 | 823,900 | — | — |
| 2000-03-10 | $18.81 | $39.55 | 2,565,900 | — | — |
| 2000-03-09 | $18.06 | $37.98 | 1,065,500 | — | — |
| 2000-03-08 | $17.50 | $36.79 | 297,400 | — | — |
| 2000-03-07 | $17.63 | $37.06 | 310,100 | — | — |
| 2000-03-06 | $17.81 | $37.45 | 207,700 | — | — |
| 2000-03-03 | $18.31 | $38.50 | 375,700 | — | — |
| 2000-03-02 | $18.25 | $38.37 | 564,900 | — | — |
| 2000-03-01 | $18.56 | $39.03 | 247,200 | — | — |
| 2000-02-29 | $18.50 | $38.58 | 373,300 | — | — |
| 2000-02-28 | $18.63 | $38.84 | 233,900 | — | — |
| 2000-02-25 | $18.63 | $38.84 | 222,300 | — | — |
| 2000-02-24 | $18.81 | $39.23 | 323,100 | — | — |
| 2000-02-23 | $18.56 | $38.71 | 322,100 | — | — |
| 2000-02-22 | $19.13 | $39.88 | 165,100 | — | — |
| 2000-02-18 | $19.13 | $39.88 | 272,600 | — | — |
| 2000-02-17 | $19.75 | $41.19 | 232,000 | — | — |
| 2000-02-16 | $20.44 | $42.62 | 243,400 | — | — |
| 2000-02-15 | $20.56 | $42.88 | 268,200 | — | — |
| 2000-02-14 | $20.19 | $42.10 | 499,900 | — | — |
| 2000-02-11 | $20.13 | $41.97 | 364,500 | — | — |
| 2000-02-10 | $21.00 | $43.80 | 219,100 | — | — |
| 2000-02-09 | $20.81 | $43.40 | 203,000 | — | — |
| 2000-02-08 | $21.50 | $44.84 | 158,800 | — | — |
| 2000-02-07 | $21.69 | $45.23 | 289,800 | — | — |
| 2000-02-04 | $22.63 | $47.18 | 312,300 | — | — |
| 2000-02-03 | $22.63 | $47.18 | 248,100 | — | — |
| 2000-02-02 | $22.06 | $46.01 | 941,000 | — | — |
| 2000-02-01 | $21.81 | $45.49 | 140,500 | — | — |
| 2000-01-31 | $22.06 | $46.01 | 310,900 | — | — |
| 2000-01-28 | $21.63 | $45.10 | 179,900 | — | — |
| 2000-01-27 | $22.13 | $46.14 | 270,900 | — | — |
| 2000-01-26 | $22.31 | $46.53 | 223,100 | — | — |
| 2000-01-25 | $22.44 | $46.79 | 382,100 | — | — |
| 2000-01-24 | $23.25 | $48.49 | 182,400 | — | — |
| 2000-01-21 | $23.44 | $48.88 | 380,200 | — | — |
| 2000-01-20 | $24.06 | $50.18 | 139,800 | — | — |
| 2000-01-19 | $24.88 | $51.88 | 328,700 | — | — |
| 2000-01-18 | $24.00 | $50.05 | 104,600 | — | — |
| 2000-01-14 | $23.69 | $49.40 | 245,700 | — | — |
| 2000-01-13 | $23.69 | $49.40 | 216,100 | — | — |
| 2000-01-12 | $23.94 | $49.92 | 389,100 | — | — |
| 2000-01-11 | $24.50 | $51.09 | 171,100 | — | — |
| 2000-01-10 | $24.00 | $50.05 | 188,100 | — | — |
| 2000-01-07 | $25.13 | $52.40 | 299,600 | — | — |
| 2000-01-06 | $24.63 | $51.36 | 634,300 | — | — |
| 2000-01-05 | $22.75 | $47.44 | 336,900 | — | — |
| 2000-01-04 | $22.31 | $46.53 | 462,500 | — | — |
| 2000-01-03 | $23.63 | $49.27 | 263,500 | — | — |