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 | $22.12 | $37.51 | 668,412 | — | — |
| 2000-12-28 | $22.53 | $38.20 | 611,991 | — | — |
| 2000-12-27 | $22.53 | $38.20 | 488,902 | — | — |
| 2000-12-26 | $22.38 | $37.94 | 366,923 | — | — |
| 2000-12-22 | $22.33 | $37.85 | 1,577,942 | — | — |
| 2000-12-21 | $21.82 | $36.99 | 1,981,163 | — | — |
| 2000-12-20 | $21.41 | $36.31 | 670,017 | — | — |
| 2000-12-19 | $21.31 | $36.14 | 1,855,110 | — | — |
| 2000-12-18 | $20.65 | $35.02 | 1,327,936 | — | — |
| 2000-12-15 | $19.95 | $33.82 | 1,799,183 | — | — |
| 2000-12-14 | $20.00 | $33.90 | 627,053 | — | — |
| 2000-12-13 | $20.25 | $34.33 | 499,519 | — | — |
| 2000-12-12 | $20.76 | $34.82 | 704,710 | — | — |
| 2000-12-11 | $21.26 | $35.67 | 759,649 | — | — |
| 2000-12-08 | $20.76 | $34.82 | 872,121 | — | — |
| 2000-12-07 | $20.35 | $34.14 | 515,569 | — | — |
| 2000-12-06 | $20.14 | $33.78 | 1,723,749 | — | — |
| 2000-12-05 | $20.05 | $33.63 | 763,353 | — | — |
| 2000-12-04 | $19.79 | $33.21 | 640,634 | — | — |
| 2000-12-01 | $19.59 | $32.87 | 953,111 | — | — |
| 2000-11-30 | $19.64 | $32.95 | 1,918,198 | — | — |
| 2000-11-29 | $19.44 | $32.61 | 558,533 | — | — |
| 2000-11-28 | $18.93 | $31.76 | 527,915 | — | — |
| 2000-11-27 | $18.73 | $31.42 | 450,999 | — | — |
| 2000-11-24 | $18.63 | $31.25 | 269,760 | — | — |
| 2000-11-22 | $18.33 | $30.74 | 438,900 | — | — |
| 2000-11-21 | $18.53 | $31.08 | 445,814 | — | — |
| 2000-11-20 | $18.17 | $30.49 | 469,518 | — | — |
| 2000-11-17 | $18.48 | $31.00 | 684,462 | — | — |
| 2000-11-16 | $18.58 | $31.17 | 436,184 | — | — |
| 2000-11-15 | $18.48 | $31.00 | 631,868 | — | — |
| 2000-11-14 | $18.88 | $31.68 | 490,383 | — | — |
| 2000-11-13 | $18.73 | $31.42 | 524,335 | — | — |
| 2000-11-10 | $18.68 | $31.34 | 1,062,991 | — | — |
| 2000-11-09 | $19.39 | $32.53 | 1,721,526 | — | — |
| 2000-11-08 | $19.64 | $32.95 | 878,294 | — | — |
| 2000-11-07 | $19.64 | $32.95 | 1,205,834 | — | — |
| 2000-11-06 | $19.69 | $33.04 | 949,901 | — | — |
| 2000-11-03 | $19.24 | $32.27 | 542,113 | — | — |
| 2000-11-02 | $19.09 | $32.02 | 559,150 | — | — |
| 2000-11-01 | $19.14 | $32.10 | 827,552 | — | — |
| 2000-10-31 | $19.09 | $32.02 | 1,363,492 | — | — |
| 2000-10-30 | $18.43 | $30.91 | 433,838 | — | — |
| 2000-10-27 | $17.62 | $29.56 | 635,942 | — | — |
| 2000-10-26 | $17.47 | $29.30 | 676,314 | — | — |
| 2000-10-25 | $17.21 | $28.88 | 581,744 | — | — |
| 2000-10-24 | $16.76 | $28.11 | 520,754 | — | — |
| 2000-10-23 | $16.60 | $27.86 | 580,756 | — | — |
| 2000-10-20 | $16.96 | $28.45 | 831,503 | — | — |
| 2000-10-19 | $17.62 | $29.56 | 748,538 | — | — |
| 2000-10-18 | $16.66 | $27.94 | 633,720 | — | — |
| 2000-10-17 | $16.76 | $28.11 | 808,416 | — | — |
| 2000-10-16 | $16.96 | $28.45 | 473,346 | — | — |
| 2000-10-13 | $17.21 | $28.88 | 479,272 | — | — |
| 2000-10-12 | $16.45 | $27.60 | 467,543 | — | — |
| 2000-10-11 | $16.91 | $28.37 | 589,275 | — | — |
| 2000-10-10 | $17.26 | $28.96 | 459,889 | — | — |
| 2000-10-09 | $17.72 | $29.72 | 321,860 | — | — |
| 2000-10-06 | $17.87 | $29.98 | 446,308 | — | — |
| 2000-10-05 | $18.58 | $31.17 | 382,603 | — | — |
| 2000-10-04 | $18.78 | $31.51 | 320,255 | — | — |
| 2000-10-03 | $19.09 | $32.02 | 431,493 | — | — |
| 2000-10-02 | $19.03 | $31.93 | 826,071 | — | — |
| 2000-09-29 | $18.38 | $30.83 | 856,936 | — | — |
| 2000-09-28 | $18.88 | $31.68 | 624,831 | — | — |
| 2000-09-27 | $18.63 | $31.25 | 373,713 | — | — |
| 2000-09-26 | $18.43 | $30.91 | 402,973 | — | — |
| 2000-09-25 | $18.17 | $30.49 | 877,183 | — | — |
| 2000-09-22 | $17.97 | $30.15 | 1,310,034 | — | — |
| 2000-09-21 | $18.78 | $31.51 | 686,931 | — | — |
| 2000-09-20 | $19.09 | $32.02 | 807,181 | — | — |
| 2000-09-19 | $19.44 | $32.61 | 585,077 | — | — |
| 2000-09-18 | $19.49 | $32.70 | 889,159 | — | — |
| 2000-09-15 | $20.05 | $33.63 | 1,110,770 | — | — |
| 2000-09-14 | $20.05 | $33.63 | 705,574 | — | — |
| 2000-09-13 | $20.10 | $33.72 | 721,130 | — | — |
| 2000-09-12 | $20.10 | $33.35 | 757,921 | — | — |
| 2000-09-11 | $19.84 | $32.93 | 1,382,999 | — | — |
| 2000-09-08 | $19.54 | $32.43 | 1,122,622 | — | — |
| 2000-09-07 | $18.88 | $31.33 | 724,093 | — | — |
| 2000-09-06 | $18.58 | $30.83 | 612,979 | — | — |
| 2000-09-05 | $18.17 | $30.16 | 599,769 | — | — |
| 2000-09-01 | $17.77 | $29.49 | 611,621 | — | — |
| 2000-08-31 | $17.62 | $29.23 | 336,922 | — | — |
| 2000-08-30 | $17.31 | $28.73 | 501,248 | — | — |
| 2000-08-29 | $17.26 | $28.65 | 364,330 | — | — |
| 2000-08-28 | $17.31 | $28.73 | 713,105 | — | — |
| 2000-08-25 | $17.16 | $28.48 | 537,915 | — | — |
| 2000-08-24 | $17.36 | $28.81 | 318,280 | — | — |
| 2000-08-23 | $17.72 | $29.40 | 348,528 | — | — |
| 2000-08-22 | $17.92 | $29.74 | 418,900 | — | — |
| 2000-08-21 | $17.67 | $29.32 | 397,047 | — | — |
| 2000-08-18 | $17.36 | $28.81 | 402,480 | — | — |
| 2000-08-17 | $17.50 | $29.04 | 375,318 | — | — |
| 2000-08-16 | $17.41 | $28.90 | 273,217 | — | — |
| 2000-08-15 | $17.72 | $29.40 | 198,524 | — | — |
| 2000-08-14 | $18.07 | $29.99 | 452,234 | — | — |
| 2000-08-11 | $17.87 | $29.65 | 382,603 | — | — |
| 2000-08-10 | $17.72 | $29.40 | 378,158 | — | — |
| 2000-08-09 | $17.67 | $29.32 | 432,851 | — | — |
| 2000-08-08 | $17.72 | $29.40 | 744,958 | — | — |
| 2000-08-07 | $17.52 | $29.07 | 405,443 | — | — |
| 2000-08-04 | $17.62 | $29.23 | 698,043 | — | — |
| 2000-08-03 | $17.01 | $28.23 | 560,261 | — | — |
| 2000-08-02 | $16.44 | $27.28 | 338,404 | — | — |
| 2000-08-01 | $16.30 | $27.05 | 315,564 | — | — |
| 2000-07-31 | $16.15 | $26.80 | 653,844 | — | — |
| 2000-07-28 | $16.30 | $27.05 | 331,120 | — | — |
| 2000-07-27 | $16.45 | $27.30 | 357,046 | — | — |
| 2000-07-26 | $16.45 | $27.30 | 675,079 | — | — |
| 2000-07-25 | $17.11 | $28.39 | 327,046 | — | — |
| 2000-07-24 | $17.31 | $28.73 | 433,098 | — | — |
| 2000-07-21 | $17.36 | $28.81 | 348,404 | — | — |
| 2000-07-20 | $17.57 | $29.15 | 580,015 | — | — |
| 2000-07-19 | $16.96 | $28.14 | 627,424 | — | — |
| 2000-07-18 | $17.21 | $28.56 | 287,785 | — | — |
| 2000-07-17 | $17.16 | $28.48 | 303,341 | — | — |
| 2000-07-14 | $17.67 | $29.32 | 281,859 | — | — |
| 2000-07-13 | $17.31 | $28.73 | 739,278 | — | — |
| 2000-07-12 | $17.36 | $28.81 | 780,638 | — | — |
| 2000-07-11 | $17.52 | $29.07 | 447,913 | — | — |
| 2000-07-10 | $17.77 | $29.49 | 392,973 | — | — |
| 2000-07-07 | $17.47 | $28.98 | 964,840 | — | — |
| 2000-07-06 | $17.01 | $28.23 | 349,021 | — | — |
| 2000-07-05 | $17.36 | $28.81 | 834,837 | — | — |
| 2000-07-03 | $17.01 | $28.23 | 990,643 | — | — |
| 2000-06-30 | $16.10 | $26.71 | 1,008,545 | — | — |
| 2000-06-29 | $16.60 | $27.55 | 422,604 | — | — |
| 2000-06-28 | $16.86 | $27.97 | 714,463 | — | — |
| 2000-06-27 | $16.86 | $27.97 | 371,985 | — | — |
| 2000-06-26 | $16.96 | $28.14 | 484,704 | — | — |
| 2000-06-23 | $16.81 | $27.89 | 1,047,558 | — | — |
| 2000-06-22 | $16.60 | $27.55 | 451,493 | — | — |
| 2000-06-21 | $16.60 | $27.55 | 778,168 | — | — |
| 2000-06-20 | $17.11 | $28.39 | 536,928 | — | — |
| 2000-06-19 | $17.26 | $28.65 | 650,511 | — | — |
| 2000-06-16 | $16.45 | $27.30 | 1,628,561 | — | — |
| 2000-06-15 | $17.62 | $29.23 | 1,249,662 | — | — |
| 2000-06-14 | $18.63 | $30.91 | 753,106 | — | — |
| 2000-06-13 | $18.48 | $30.30 | 603,472 | — | — |
| 2000-06-12 | $18.73 | $30.71 | 488,902 | — | — |
| 2000-06-09 | $18.53 | $30.38 | 681,376 | — | — |
| 2000-06-08 | $18.73 | $30.71 | 325,687 | — | — |
| 2000-06-07 | $19.03 | $31.21 | 222,969 | — | — |
| 2000-06-06 | $18.73 | $30.71 | 270,377 | — | — |
| 2000-06-05 | $19.09 | $31.29 | 680,388 | — | — |
| 2000-06-02 | $19.79 | $32.46 | 603,349 | — | — |
| 2000-06-01 | $19.09 | $31.29 | 478,531 | — | — |
| 2000-05-31 | $18.33 | $30.05 | 407,295 | — | — |
| 2000-05-30 | $18.43 | $30.22 | 939,901 | — | — |
| 2000-05-26 | $17.92 | $29.39 | 792,984 | — | — |
| 2000-05-25 | $17.87 | $29.30 | 1,139,906 | — | — |
| 2000-05-24 | $17.82 | $29.22 | 1,567,201 | — | — |
| 2000-05-23 | $17.87 | $29.30 | 849,405 | — | — |
| 2000-05-22 | $17.82 | $29.22 | 771,995 | — | — |
| 2000-05-19 | $17.11 | $28.06 | 605,695 | — | — |
| 2000-05-18 | $17.41 | $28.56 | 417,048 | — | — |
| 2000-05-17 | $16.86 | $27.64 | 593,102 | — | — |
| 2000-05-16 | $16.76 | $27.48 | 542,236 | — | — |
| 2000-05-15 | $16.86 | $27.64 | 452,728 | — | — |
| 2000-05-12 | $16.71 | $27.39 | 438,160 | — | — |
| 2000-05-11 | $16.40 | $26.90 | 375,812 | — | — |
| 2000-05-10 | $16.10 | $26.40 | 244,451 | — | — |
| 2000-05-09 | $16.50 | $27.06 | 361,244 | — | — |
| 2000-05-08 | $16.50 | $27.06 | 564,089 | — | — |
| 2000-05-05 | $15.54 | $25.48 | 760,390 | — | — |
| 2000-05-04 | $16.30 | $26.73 | 422,727 | — | — |
| 2000-05-03 | $16.50 | $27.06 | 641,004 | — | — |
| 2000-05-02 | $16.50 | $27.06 | 278,279 | — | — |
| 2000-05-01 | $16.71 | $27.39 | 636,313 | — | — |
| 2000-04-28 | $16.55 | $27.14 | 602,114 | — | — |
| 2000-04-27 | $16.91 | $27.73 | 518,409 | — | — |
| 2000-04-26 | $17.57 | $28.80 | 535,446 | — | — |
| 2000-04-25 | $17.82 | $29.22 | 1,479,915 | — | — |
| 2000-04-24 | $17.57 | $28.80 | 908,419 | — | — |
| 2000-04-20 | $17.11 | $28.06 | 465,074 | — | — |
| 2000-04-19 | $16.96 | $27.81 | 454,086 | — | — |
| 2000-04-18 | $17.21 | $28.22 | 710,883 | — | — |
| 2000-04-17 | $16.67 | $27.33 | 945,210 | — | — |
| 2000-04-14 | $16.72 | $27.41 | 564,953 | — | — |
| 2000-04-13 | $17.69 | $29.01 | 421,739 | — | — |
| 2000-04-12 | $17.91 | $29.36 | 826,935 | — | — |
| 2000-04-11 | $17.77 | $29.14 | 430,628 | — | — |
| 2000-04-10 | $17.87 | $29.30 | 403,097 | — | — |
| 2000-04-07 | $17.77 | $29.14 | 616,806 | — | — |
| 2000-04-06 | $18.58 | $30.46 | 591,250 | — | — |
| 2000-04-05 | $18.90 | $30.98 | 742,488 | — | — |
| 2000-04-04 | $19.44 | $31.88 | 747,550 | — | — |
| 2000-04-03 | $19.84 | $32.54 | 1,347,813 | — | — |
| 2000-03-31 | $18.48 | $30.30 | 590,756 | — | — |
| 2000-03-30 | $17.77 | $29.14 | 359,392 | — | — |
| 2000-03-29 | $18.12 | $29.72 | 434,950 | — | — |
| 2000-03-28 | $17.97 | $29.47 | 536,187 | — | — |
| 2000-03-27 | $17.82 | $29.22 | 503,717 | — | — |
| 2000-03-24 | $18.43 | $30.22 | 403,344 | — | — |
| 2000-03-23 | $18.68 | $30.63 | 451,864 | — | — |
| 2000-03-22 | $18.43 | $30.22 | 575,447 | — | — |
| 2000-03-21 | $18.40 | $30.17 | 705,204 | — | — |
| 2000-03-20 | $17.67 | $28.97 | 556,187 | — | — |
| 2000-03-17 | $18.33 | $30.05 | 1,459,174 | — | — |
| 2000-03-16 | $18.98 | $31.13 | 1,364,110 | — | — |
| 2000-03-15 | $16.66 | $27.31 | 1,197,809 | — | — |
| 2000-03-14 | $15.69 | $25.37 | 508,285 | — | — |
| 2000-03-13 | $15.69 | $25.37 | 896,196 | — | — |
| 2000-03-10 | $15.44 | $24.97 | 502,976 | — | — |
| 2000-03-09 | $15.59 | $25.21 | 932,493 | — | — |
| 2000-03-08 | $14.93 | $24.15 | 1,262,502 | — | — |
| 2000-03-07 | $15.49 | $25.05 | 836,071 | — | — |
| 2000-03-06 | $15.69 | $25.37 | 1,669,426 | — | — |
| 2000-03-03 | $15.64 | $25.29 | 1,517,200 | — | — |
| 2000-03-02 | $15.59 | $25.21 | 989,408 | — | — |
| 2000-03-01 | $16.10 | $26.03 | 621,991 | — | — |
| 2000-02-29 | $16.40 | $26.52 | 1,066,201 | — | — |
| 2000-02-28 | $17.21 | $27.83 | 988,174 | — | — |
| 2000-02-25 | $16.45 | $26.60 | 1,078,423 | — | — |
| 2000-02-24 | $16.86 | $27.26 | 1,043,237 | — | — |
| 2000-02-23 | $17.21 | $27.83 | 829,898 | — | — |
| 2000-02-22 | $17.67 | $28.57 | 654,708 | — | — |
| 2000-02-18 | $17.62 | $28.48 | 985,705 | — | — |
| 2000-02-17 | $18.53 | $29.96 | 557,669 | — | — |
| 2000-02-16 | $18.98 | $30.70 | 539,891 | — | — |
| 2000-02-15 | $18.98 | $30.70 | 645,449 | — | — |
| 2000-02-14 | $18.83 | $30.45 | 854,590 | — | — |
| 2000-02-11 | $19.14 | $30.94 | 656,560 | — | — |
| 2000-02-10 | $19.29 | $31.19 | 1,329,047 | — | — |
| 2000-02-09 | $19.39 | $31.35 | 1,194,969 | — | — |
| 2000-02-08 | $19.11 | $30.90 | 458,530 | — | — |
| 2000-02-07 | $18.88 | $30.53 | 422,233 | — | — |
| 2000-02-04 | $19.03 | $30.78 | 560,632 | — | — |
| 2000-02-03 | $19.39 | $31.35 | 561,866 | — | — |
| 2000-02-02 | $19.34 | $31.27 | 711,747 | — | — |
| 2000-02-01 | $19.64 | $31.76 | 569,521 | — | — |
| 2000-01-31 | $19.64 | $31.76 | 832,614 | — | — |
| 2000-01-28 | $18.43 | $29.79 | 905,332 | — | — |
| 2000-01-27 | $19.19 | $31.02 | 751,254 | — | — |
| 2000-01-26 | $19.14 | $30.94 | 597,917 | — | — |
| 2000-01-25 | $18.53 | $29.96 | 596,929 | — | — |
| 2000-01-24 | $18.40 | $29.75 | 692,240 | — | — |
| 2000-01-21 | $18.68 | $30.20 | 965,457 | — | — |
| 2000-01-20 | $18.68 | $30.20 | 627,547 | — | — |
| 2000-01-19 | $19.69 | $31.84 | 711,377 | — | — |
| 2000-01-18 | $19.49 | $31.51 | 878,048 | — | — |
| 2000-01-14 | $19.54 | $31.60 | 871,257 | — | — |
| 2000-01-13 | $19.14 | $30.94 | 757,674 | — | — |
| 2000-01-12 | $18.43 | $29.79 | 493,963 | — | — |
| 2000-01-11 | $18.12 | $29.30 | 862,615 | — | — |
| 2000-01-10 | $17.82 | $28.81 | 1,070,151 | — | — |
| 2000-01-07 | $18.63 | $30.12 | 733,723 | — | — |
| 2000-01-06 | $18.43 | $29.79 | 957,062 | — | — |
| 2000-01-05 | $18.38 | $29.71 | 634,584 | — | — |
| 2000-01-04 | $18.48 | $29.88 | 1,564,238 | — | — |
| 2000-01-03 | $19.03 | $30.78 | 1,288,182 | — | — |