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
- 1986-07-08 to 2026-09-03
- 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 | $17.50 | $17.50 | 94,100 | — | — |
| 2000-12-28 | $18.00 | $18.00 | 59,700 | — | — |
| 2000-12-27 | $16.94 | $16.94 | 57,500 | — | — |
| 2000-12-26 | $16.69 | $16.69 | 106,900 | — | — |
| 2000-12-22 | $16.94 | $16.94 | 40,600 | — | — |
| 2000-12-21 | $15.25 | $15.25 | 57,900 | — | — |
| 2000-12-20 | $16.25 | $16.25 | 32,600 | — | — |
| 2000-12-19 | $18.38 | $18.38 | 81,000 | — | — |
| 2000-12-18 | $16.94 | $16.94 | 25,200 | — | — |
| 2000-12-15 | $18.00 | $18.00 | 37,300 | — | — |
| 2000-12-14 | $18.69 | $18.69 | 10,500 | — | — |
| 2000-12-13 | $19.00 | $19.00 | 31,800 | — | — |
| 2000-12-12 | $19.25 | $19.25 | 46,600 | — | — |
| 2000-12-11 | $19.38 | $19.38 | 51,200 | — | — |
| 2000-12-08 | $18.06 | $18.06 | 36,900 | — | — |
| 2000-12-07 | $17.00 | $17.00 | 17,300 | — | — |
| 2000-12-06 | $17.13 | $17.13 | 35,600 | — | — |
| 2000-12-05 | $17.00 | $17.00 | 25,100 | — | — |
| 2000-12-04 | $16.19 | $16.19 | 18,400 | — | — |
| 2000-12-01 | $16.75 | $16.75 | 44,100 | — | — |
| 2000-11-30 | $15.94 | $15.94 | 46,300 | — | — |
| 2000-11-29 | $17.25 | $17.25 | 16,100 | — | — |
| 2000-11-28 | $17.88 | $17.88 | 17,600 | — | — |
| 2000-11-27 | $17.38 | $17.38 | 16,100 | — | — |
| 2000-11-24 | $18.00 | $18.00 | 12,600 | — | — |
| 2000-11-22 | $17.13 | $17.13 | 32,100 | — | — |
| 2000-11-21 | $17.75 | $17.75 | 20,100 | — | — |
| 2000-11-20 | $17.88 | $17.88 | 21,200 | — | — |
| 2000-11-17 | $16.81 | $16.81 | 51,100 | — | — |
| 2000-11-16 | $18.06 | $18.06 | 16,900 | — | — |
| 2000-11-15 | $18.75 | $18.75 | 23,900 | — | — |
| 2000-11-14 | $18.75 | $18.75 | 50,200 | — | — |
| 2000-11-13 | $18.25 | $18.25 | 106,700 | — | — |
| 2000-11-10 | $17.38 | $17.38 | 17,400 | — | — |
| 2000-11-09 | $17.50 | $17.50 | 39,000 | — | — |
| 2000-11-08 | $18.00 | $18.00 | 52,800 | — | — |
| 2000-11-07 | $18.25 | $18.25 | 46,500 | — | — |
| 2000-11-06 | $18.55 | $18.55 | 14,800 | — | — |
| 2000-11-03 | $19.00 | $19.00 | 20,500 | — | — |
| 2000-11-02 | $19.25 | $19.25 | 33,200 | — | — |
| 2000-11-01 | $19.81 | $19.81 | 22,500 | — | — |
| 2000-10-31 | $19.25 | $19.25 | 23,500 | — | — |
| 2000-10-30 | $19.19 | $19.19 | 19,200 | — | — |
| 2000-10-27 | $18.63 | $18.63 | 55,900 | — | — |
| 2000-10-26 | $18.94 | $18.94 | 40,400 | — | — |
| 2000-10-25 | $19.19 | $19.19 | 43,700 | — | — |
| 2000-10-24 | $19.94 | $19.94 | 63,200 | — | — |
| 2000-10-23 | $20.00 | $20.00 | 51,200 | — | — |
| 2000-10-20 | $19.06 | $19.06 | 40,200 | — | — |
| 2000-10-19 | $19.06 | $19.06 | 53,300 | — | — |
| 2000-10-18 | $19.25 | $19.25 | 32,500 | — | — |
| 2000-10-17 | $19.88 | $19.88 | 158,000 | — | — |
| 2000-10-16 | $18.88 | $18.88 | 76,500 | — | — |
| 2000-10-13 | $17.13 | $17.13 | 47,900 | — | — |
| 2000-10-12 | $14.50 | $14.50 | 30,000 | — | — |
| 2000-10-11 | $14.25 | $14.25 | 81,700 | — | — |
| 2000-10-10 | $15.25 | $15.25 | 61,700 | — | — |
| 2000-10-09 | $16.69 | $16.69 | 10,200 | — | — |
| 2000-10-06 | $16.81 | $16.81 | 20,800 | — | — |
| 2000-10-05 | $17.38 | $17.38 | 49,300 | — | — |
| 2000-10-04 | $16.63 | $16.63 | 24,500 | — | — |
| 2000-10-03 | $16.63 | $16.63 | 55,600 | — | — |
| 2000-10-02 | $17.00 | $17.00 | 65,200 | — | — |
| 2000-09-29 | $19.19 | $19.19 | 56,500 | — | — |
| 2000-09-28 | $17.75 | $17.75 | 19,400 | — | — |
| 2000-09-27 | $16.31 | $16.31 | 82,300 | — | — |
| 2000-09-26 | $18.56 | $18.56 | 37,700 | — | — |
| 2000-09-25 | $19.00 | $19.00 | 12,500 | — | — |
| 2000-09-22 | $18.75 | $18.75 | 32,400 | — | — |
| 2000-09-21 | $18.81 | $18.81 | 30,100 | — | — |
| 2000-09-20 | $19.13 | $19.13 | 21,600 | — | — |
| 2000-09-19 | $19.00 | $19.00 | 21,400 | — | — |
| 2000-09-18 | $19.00 | $19.00 | 22,900 | — | — |
| 2000-09-15 | $19.44 | $19.44 | 22,000 | — | — |
| 2000-09-14 | $20.25 | $20.25 | 44,000 | — | — |
| 2000-09-13 | $19.03 | $19.03 | 22,700 | — | — |
| 2000-09-12 | $19.50 | $19.50 | 22,500 | — | — |
| 2000-09-11 | $19.44 | $19.44 | 18,900 | — | — |
| 2000-09-08 | $19.56 | $19.56 | 20,500 | — | — |
| 2000-09-07 | $20.00 | $20.00 | 28,000 | — | — |
| 2000-09-06 | $19.56 | $19.56 | 38,700 | — | — |
| 2000-09-05 | $18.88 | $18.88 | 45,000 | — | — |
| 2000-09-01 | $19.50 | $19.50 | 74,300 | — | — |
| 2000-08-31 | $19.13 | $19.13 | 47,700 | — | — |
| 2000-08-30 | $19.13 | $19.13 | 54,300 | — | — |
| 2000-08-29 | $19.13 | $19.13 | 70,400 | — | — |
| 2000-08-28 | $20.06 | $20.06 | 135,100 | — | — |
| 2000-08-25 | $19.00 | $19.00 | 375,000 | — | — |
| 2000-08-24 | $15.63 | $15.63 | 274,000 | — | — |
| 2000-08-23 | $17.13 | $17.13 | 187,800 | — | — |
| 2000-08-22 | $18.13 | $18.13 | 69,800 | — | — |
| 2000-08-21 | $18.63 | $18.63 | 70,800 | — | — |
| 2000-08-18 | $19.31 | $19.31 | 59,100 | — | — |
| 2000-08-17 | $20.38 | $20.38 | 74,600 | — | — |
| 2000-08-16 | $21.44 | $21.44 | 20,300 | — | — |
| 2000-08-15 | $22.00 | $22.00 | 20,300 | — | — |
| 2000-08-14 | $22.00 | $22.00 | 36,600 | — | — |
| 2000-08-11 | $22.50 | $22.50 | 41,100 | — | — |
| 2000-08-10 | $22.00 | $22.00 | 22,900 | — | — |
| 2000-08-09 | $22.50 | $22.50 | 25,200 | — | — |
| 2000-08-08 | $22.69 | $22.69 | 18,900 | — | — |
| 2000-08-07 | $22.25 | $22.25 | 35,300 | — | — |
| 2000-08-04 | $23.75 | $23.75 | 78,300 | — | — |
| 2000-08-03 | $22.63 | $22.63 | 55,200 | — | — |
| 2000-08-02 | $23.06 | $23.06 | 89,900 | — | — |
| 2000-08-01 | $24.88 | $24.88 | 107,600 | — | — |
| 2000-07-31 | $26.44 | $26.44 | 85,100 | — | — |
| 2000-07-28 | $25.06 | $25.06 | 68,700 | — | — |
| 2000-07-27 | $26.88 | $26.88 | 38,100 | — | — |
| 2000-07-26 | $27.50 | $27.50 | 70,400 | — | — |
| 2000-07-25 | $27.00 | $27.00 | 39,700 | — | — |
| 2000-07-24 | $25.50 | $25.50 | 35,400 | — | — |
| 2000-07-21 | $26.33 | $26.33 | 36,900 | — | — |
| 2000-07-20 | $26.75 | $26.75 | 64,800 | — | — |
| 2000-07-19 | $27.38 | $27.38 | 58,500 | — | — |
| 2000-07-18 | $28.31 | $28.31 | 56,100 | — | — |
| 2000-07-17 | $28.19 | $28.19 | 63,600 | — | — |
| 2000-07-14 | $28.00 | $28.00 | 105,800 | — | — |
| 2000-07-13 | $29.31 | $29.31 | 49,800 | — | — |
| 2000-07-12 | $30.06 | $30.06 | 33,300 | — | — |
| 2000-07-11 | $30.69 | $30.69 | 31,800 | — | — |
| 2000-07-10 | $30.38 | $30.38 | 22,400 | — | — |
| 2000-07-07 | $31.13 | $31.13 | 43,100 | — | — |
| 2000-07-06 | $31.31 | $31.31 | 64,200 | — | — |
| 2000-07-05 | $30.69 | $30.69 | 37,700 | — | — |
| 2000-07-03 | $30.75 | $30.75 | 29,900 | — | — |
| 2000-06-30 | $30.00 | $30.00 | 236,300 | — | — |
| 2000-06-29 | $30.50 | $30.50 | 76,500 | — | — |
| 2000-06-28 | $30.75 | $30.75 | 59,200 | — | — |
| 2000-06-27 | $31.13 | $31.13 | 47,300 | — | — |
| 2000-06-26 | $30.38 | $30.38 | 78,400 | — | — |
| 2000-06-23 | $29.00 | $29.00 | 45,500 | — | — |
| 2000-06-22 | $29.38 | $29.38 | 50,000 | — | — |
| 2000-06-21 | $29.50 | $29.50 | 62,200 | — | — |
| 2000-06-20 | $28.13 | $28.13 | 27,200 | — | — |
| 2000-06-19 | $27.50 | $27.50 | 54,900 | — | — |
| 2000-06-16 | $29.38 | $29.38 | 62,500 | — | — |
| 2000-06-15 | $28.31 | $28.31 | 49,600 | — | — |
| 2000-06-14 | $26.69 | $26.69 | 36,400 | — | — |
| 2000-06-13 | $27.19 | $27.19 | 73,700 | — | — |
| 2000-06-12 | $25.38 | $25.38 | 77,200 | — | — |
| 2000-06-09 | $22.91 | $22.91 | 34,500 | — | — |
| 2000-06-08 | $24.00 | $24.00 | 18,900 | — | — |
| 2000-06-07 | $24.38 | $24.38 | 21,900 | — | — |
| 2000-06-06 | $24.50 | $24.50 | 54,600 | — | — |
| 2000-06-05 | $23.75 | $23.75 | 81,600 | — | — |
| 2000-06-02 | $22.00 | $22.00 | 36,600 | — | — |
| 2000-06-01 | $20.50 | $20.50 | 37,800 | — | — |
| 2000-05-31 | $20.19 | $20.19 | 35,100 | — | — |
| 2000-05-30 | $20.63 | $20.63 | 33,600 | — | — |
| 2000-05-26 | $20.00 | $20.00 | 30,400 | — | — |
| 2000-05-25 | $20.50 | $20.50 | 66,500 | — | — |
| 2000-05-24 | $20.50 | $20.50 | 148,500 | — | — |
| 2000-05-23 | $21.50 | $21.50 | 116,700 | — | — |
| 2000-05-22 | $19.38 | $19.38 | 34,300 | — | — |
| 2000-05-19 | $19.50 | $19.50 | 37,400 | — | — |
| 2000-05-18 | $19.44 | $19.44 | 62,000 | — | — |
| 2000-05-17 | $19.63 | $19.63 | 36,600 | — | — |
| 2000-05-16 | $20.69 | $20.69 | 36,600 | — | — |
| 2000-05-15 | $20.00 | $20.00 | 43,400 | — | — |
| 2000-05-12 | $21.63 | $21.63 | 27,400 | — | — |
| 2000-05-11 | $20.44 | $20.44 | 48,500 | — | — |
| 2000-05-10 | $19.06 | $19.06 | 69,900 | — | — |
| 2000-05-09 | $22.75 | $22.75 | 35,900 | — | — |
| 2000-05-08 | $23.50 | $23.50 | 35,900 | — | — |
| 2000-05-05 | $23.00 | $23.00 | 41,200 | — | — |
| 2000-05-04 | $22.56 | $22.56 | 24,700 | — | — |
| 2000-05-03 | $21.75 | $21.75 | 67,500 | — | — |
| 2000-05-02 | $22.75 | $22.75 | 68,700 | — | — |
| 2000-05-01 | $21.13 | $21.13 | 93,700 | — | — |
| 2000-04-28 | $19.25 | $19.25 | 39,000 | — | — |
| 2000-04-27 | $18.31 | $18.31 | 97,400 | — | — |
| 2000-04-26 | $17.25 | $17.25 | 124,600 | — | — |
| 2000-04-25 | $19.13 | $19.13 | 65,800 | — | — |
| 2000-04-24 | $19.81 | $19.81 | 97,500 | — | — |
| 2000-04-20 | $21.50 | $21.50 | 62,900 | — | — |
| 2000-04-19 | $21.88 | $21.88 | 92,800 | — | — |
| 2000-04-18 | $20.63 | $20.63 | 252,300 | — | — |
| 2000-04-17 | $16.00 | $16.00 | 566,800 | — | — |
| 2000-04-14 | $17.13 | $17.13 | 349,600 | — | — |
| 2000-04-13 | $22.13 | $22.13 | 210,800 | — | — |
| 2000-04-12 | $24.13 | $24.13 | 82,500 | — | — |
| 2000-04-11 | $26.00 | $26.00 | 45,600 | — | — |
| 2000-04-10 | $27.25 | $27.25 | 31,800 | — | — |
| 2000-04-07 | $27.75 | $27.75 | 68,900 | — | — |
| 2000-04-06 | $26.94 | $26.94 | 43,900 | — | — |
| 2000-04-05 | $26.75 | $26.75 | 119,500 | — | — |
| 2000-04-04 | $24.81 | $24.81 | 320,500 | — | — |
| 2000-04-03 | $28.75 | $28.75 | 55,900 | — | — |
| 2000-03-31 | $29.50 | $29.50 | 121,600 | — | — |
| 2000-03-30 | $31.50 | $31.50 | 119,800 | — | — |
| 2000-03-29 | $33.88 | $33.88 | 120,900 | — | — |
| 2000-03-28 | $34.50 | $34.50 | 121,900 | — | — |
| 2000-03-27 | $33.63 | $33.63 | 142,700 | — | — |
| 2000-03-24 | $30.75 | $30.75 | 57,700 | — | — |
| 2000-03-23 | $29.88 | $29.88 | 65,600 | — | — |
| 2000-03-22 | $30.38 | $30.38 | 209,200 | — | — |
| 2000-03-21 | $27.00 | $27.00 | 51,100 | — | — |
| 2000-03-20 | $26.75 | $26.75 | 66,400 | — | — |
| 2000-03-17 | $27.50 | $27.50 | 62,600 | — | — |
| 2000-03-16 | $26.50 | $26.50 | 107,600 | — | — |
| 2000-03-15 | $27.06 | $27.06 | 69,900 | — | — |
| 2000-03-14 | $28.00 | $28.00 | 66,800 | — | — |
| 2000-03-13 | $29.94 | $29.94 | 48,500 | — | — |
| 2000-03-10 | $30.50 | $30.50 | 53,500 | — | — |
| 2000-03-09 | $29.63 | $29.63 | 162,200 | — | — |
| 2000-03-08 | $28.88 | $28.88 | 372,900 | — | — |
| 2000-03-07 | $28.50 | $28.50 | 265,800 | — | — |
| 2000-03-06 | $32.88 | $32.88 | 41,500 | — | — |
| 2000-03-03 | $33.44 | $33.44 | 90,400 | — | — |
| 2000-03-02 | $32.31 | $32.31 | 72,700 | — | — |
| 2000-03-01 | $32.00 | $32.00 | 136,300 | — | — |
| 2000-02-29 | $34.94 | $34.94 | 88,500 | — | — |
| 2000-02-28 | $33.00 | $33.00 | 148,400 | — | — |
| 2000-02-25 | $33.63 | $33.63 | 275,200 | — | — |
| 2000-02-24 | $34.81 | $34.81 | 193,000 | — | — |
| 2000-02-23 | $36.88 | $36.88 | 108,500 | — | — |
| 2000-02-22 | $37.00 | $37.00 | 86,600 | — | — |
| 2000-02-18 | $35.69 | $35.69 | 237,900 | — | — |
| 2000-02-17 | $38.63 | $38.63 | 386,500 | — | — |
| 2000-02-16 | $35.19 | $35.19 | 420,700 | — | — |
| 2000-02-15 | $30.81 | $30.81 | 106,400 | — | — |
| 2000-02-14 | $29.00 | $29.00 | 62,700 | — | — |
| 2000-02-11 | $28.75 | $28.75 | 112,300 | — | — |
| 2000-02-10 | $28.38 | $28.38 | 59,000 | — | — |
| 2000-02-09 | $27.75 | $27.75 | 84,100 | — | — |
| 2000-02-08 | $28.19 | $28.19 | 59,900 | — | — |
| 2000-02-07 | $28.38 | $28.38 | 108,300 | — | — |
| 2000-02-04 | $27.38 | $27.38 | 123,900 | — | — |
| 2000-02-03 | $26.81 | $26.81 | 102,600 | — | — |
| 2000-02-02 | $25.75 | $25.75 | 116,000 | — | — |
| 2000-02-01 | $27.25 | $27.25 | 92,400 | — | — |
| 2000-01-31 | $26.50 | $26.50 | 264,900 | — | — |
| 2000-01-28 | $23.88 | $23.88 | 247,700 | — | — |
| 2000-01-27 | $24.88 | $24.88 | 490,000 | — | — |
| 2000-01-26 | $30.50 | $30.50 | 407,500 | — | — |
| 2000-01-25 | $28.50 | $28.50 | 503,500 | — | — |
| 2000-01-24 | $24.13 | $24.13 | 427,400 | — | — |
| 2000-01-21 | $20.81 | $20.81 | 158,600 | — | — |
| 2000-01-20 | $19.88 | $19.88 | 42,500 | — | — |
| 2000-01-19 | $19.81 | $19.81 | 95,000 | — | — |
| 2000-01-18 | $19.63 | $19.63 | 100,600 | — | — |
| 2000-01-14 | $18.75 | $18.75 | 105,300 | — | — |
| 2000-01-13 | $19.00 | $19.00 | 114,100 | — | — |
| 2000-01-12 | $19.69 | $19.69 | 118,700 | — | — |
| 2000-01-11 | $18.50 | $18.50 | 255,900 | — | — |
| 2000-01-10 | $20.19 | $20.19 | 394,300 | — | — |
| 2000-01-07 | $17.50 | $17.50 | 85,300 | — | — |
| 2000-01-06 | $17.25 | $17.25 | 199,000 | — | — |
| 2000-01-05 | $16.25 | $16.25 | 233,700 | — | — |
| 2000-01-04 | $15.75 | $15.75 | 289,400 | — | — |
| 2000-01-03 | $17.94 | $17.94 | 243,300 | — | — |