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
- 1997-06-12 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 | $22.31 | $22.31 | 116,300 | — | — |
| 2000-12-28 | $23.00 | $23.00 | 73,700 | — | — |
| 2000-12-27 | $22.69 | $22.69 | 93,400 | — | — |
| 2000-12-26 | $22.19 | $22.19 | 287,600 | — | — |
| 2000-12-22 | $21.75 | $21.75 | 96,600 | — | — |
| 2000-12-21 | $21.50 | $21.50 | 178,100 | — | — |
| 2000-12-20 | $21.19 | $21.19 | 242,600 | — | — |
| 2000-12-19 | $22.06 | $22.06 | 129,200 | — | — |
| 2000-12-18 | $23.00 | $23.00 | 338,500 | — | — |
| 2000-12-15 | $21.44 | $21.44 | 204,400 | — | — |
| 2000-12-14 | $21.44 | $21.44 | 130,700 | — | — |
| 2000-12-13 | $21.38 | $21.37 | 218,700 | — | — |
| 2000-12-12 | $21.44 | $21.44 | 108,300 | — | — |
| 2000-12-11 | $21.56 | $21.56 | 118,900 | — | — |
| 2000-12-08 | $21.75 | $21.75 | 138,700 | — | — |
| 2000-12-07 | $21.00 | $21.00 | 40,300 | — | — |
| 2000-12-06 | $21.25 | $21.25 | 61,200 | — | — |
| 2000-12-05 | $21.63 | $21.63 | 128,300 | — | — |
| 2000-12-04 | $21.94 | $21.94 | 164,200 | — | — |
| 2000-12-01 | $21.63 | $21.63 | 185,800 | — | — |
| 2000-11-30 | $20.94 | $20.94 | 115,600 | — | — |
| 2000-11-29 | $21.63 | $21.63 | 76,400 | — | — |
| 2000-11-28 | $22.88 | $22.88 | 139,400 | — | — |
| 2000-11-27 | $23.00 | $23.00 | 177,400 | — | — |
| 2000-11-24 | $22.38 | $22.37 | 30,000 | — | — |
| 2000-11-22 | $21.19 | $21.19 | 38,600 | — | — |
| 2000-11-21 | $21.56 | $21.56 | 44,900 | — | — |
| 2000-11-20 | $21.94 | $21.94 | 85,700 | — | — |
| 2000-11-17 | $21.69 | $21.69 | 93,700 | — | — |
| 2000-11-16 | $21.63 | $21.63 | 183,300 | — | — |
| 2000-11-15 | $21.19 | $21.19 | 123,500 | — | — |
| 2000-11-14 | $21.69 | $21.69 | 238,900 | — | — |
| 2000-11-13 | $21.00 | $21.00 | 82,100 | — | — |
| 2000-11-10 | $21.25 | $21.25 | 97,400 | — | — |
| 2000-11-09 | $22.19 | $22.19 | 107,800 | — | — |
| 2000-11-08 | $22.81 | $22.81 | 143,500 | — | — |
| 2000-11-07 | $22.56 | $22.56 | 60,100 | — | — |
| 2000-11-06 | $22.63 | $22.63 | 68,600 | — | — |
| 2000-11-03 | $22.50 | $22.50 | 114,200 | — | — |
| 2000-11-02 | $23.19 | $23.19 | 336,300 | — | — |
| 2000-11-01 | $21.06 | $21.06 | 258,300 | — | — |
| 2000-10-31 | $19.63 | $19.62 | 129,100 | — | — |
| 2000-10-30 | $19.25 | $19.25 | 75,100 | — | — |
| 2000-10-27 | $19.19 | $19.19 | 112,800 | — | — |
| 2000-10-26 | $18.69 | $18.69 | 71,600 | — | — |
| 2000-10-25 | $18.81 | $18.81 | 64,500 | — | — |
| 2000-10-24 | $18.94 | $18.94 | 36,900 | — | — |
| 2000-10-23 | $18.81 | $18.81 | 43,500 | — | — |
| 2000-10-20 | $19.19 | $19.19 | 40,200 | — | — |
| 2000-10-19 | $19.44 | $19.44 | 91,200 | — | — |
| 2000-10-18 | $19.00 | $19.00 | 110,700 | — | — |
| 2000-10-17 | $18.69 | $18.69 | 72,000 | — | — |
| 2000-10-16 | $18.81 | $18.81 | 102,200 | — | — |
| 2000-10-13 | $18.13 | $18.12 | 172,600 | — | — |
| 2000-10-12 | $18.06 | $18.06 | 131,300 | — | — |
| 2000-10-11 | $18.88 | $18.87 | 173,700 | — | — |
| 2000-10-10 | $19.13 | $19.13 | 125,600 | — | — |
| 2000-10-09 | $18.88 | $18.87 | 58,600 | — | — |
| 2000-10-06 | $18.25 | $18.25 | 255,200 | — | — |
| 2000-10-05 | $19.00 | $19.00 | 320,400 | — | — |
| 2000-10-04 | $16.13 | $16.13 | 73,600 | — | — |
| 2000-10-03 | $16.25 | $16.25 | 65,100 | — | — |
| 2000-10-02 | $16.50 | $16.50 | 100,500 | — | — |
| 2000-09-29 | $16.13 | $16.13 | 77,000 | — | — |
| 2000-09-28 | $16.50 | $16.50 | 70,600 | — | — |
| 2000-09-27 | $16.13 | $16.13 | 88,700 | — | — |
| 2000-09-26 | $16.56 | $16.56 | 54,500 | — | — |
| 2000-09-25 | $16.88 | $16.88 | 50,000 | — | — |
| 2000-09-22 | $17.50 | $17.50 | 16,700 | — | — |
| 2000-09-21 | $17.75 | $17.75 | 27,100 | — | — |
| 2000-09-20 | $17.88 | $17.87 | 61,700 | — | — |
| 2000-09-19 | $17.81 | $17.81 | 55,600 | — | — |
| 2000-09-18 | $18.13 | $18.12 | 96,600 | — | — |
| 2000-09-15 | $19.00 | $19.00 | 209,400 | — | — |
| 2000-09-14 | $19.38 | $19.38 | 207,500 | — | — |
| 2000-09-13 | $19.00 | $19.00 | 46,300 | — | — |
| 2000-09-12 | $19.00 | $19.00 | 65,500 | — | — |
| 2000-09-11 | $19.25 | $19.25 | 212,800 | — | — |
| 2000-09-08 | $19.19 | $19.19 | 50,300 | — | — |
| 2000-09-07 | $19.19 | $19.19 | 49,800 | — | — |
| 2000-09-06 | $18.81 | $18.81 | 41,700 | — | — |
| 2000-09-05 | $19.00 | $19.00 | 44,800 | — | — |
| 2000-09-01 | $19.38 | $19.38 | 57,300 | — | — |
| 2000-08-31 | $19.38 | $19.38 | 44,700 | — | — |
| 2000-08-30 | $19.56 | $19.56 | 49,300 | — | — |
| 2000-08-29 | $19.25 | $19.25 | 82,500 | — | — |
| 2000-08-28 | $19.13 | $19.13 | 35,900 | — | — |
| 2000-08-25 | $19.56 | $19.56 | 37,600 | — | — |
| 2000-08-24 | $19.38 | $19.38 | 89,200 | — | — |
| 2000-08-23 | $18.69 | $18.69 | 70,000 | — | — |
| 2000-08-22 | $19.25 | $19.25 | 29,600 | — | — |
| 2000-08-21 | $19.75 | $19.75 | 58,200 | — | — |
| 2000-08-18 | $19.06 | $19.06 | 72,400 | — | — |
| 2000-08-17 | $19.88 | $19.87 | 65,300 | — | — |
| 2000-08-16 | $19.13 | $19.13 | 53,200 | — | — |
| 2000-08-15 | $19.81 | $19.81 | 283,500 | — | — |
| 2000-08-14 | $19.88 | $19.87 | 182,100 | — | — |
| 2000-08-11 | $19.94 | $19.94 | 345,700 | — | — |
| 2000-08-10 | $19.38 | $19.38 | 277,300 | — | — |
| 2000-08-09 | $18.00 | $18.00 | 202,600 | — | — |
| 2000-08-08 | $18.81 | $18.81 | 276,200 | — | — |
| 2000-08-07 | $17.19 | $17.19 | 58,300 | — | — |
| 2000-08-04 | $17.13 | $17.13 | 32,400 | — | — |
| 2000-08-03 | $16.44 | $16.44 | 36,300 | — | — |
| 2000-08-02 | $16.75 | $16.75 | 31,700 | — | — |
| 2000-08-01 | $16.25 | $16.25 | 40,800 | — | — |
| 2000-07-31 | $16.19 | $16.19 | 127,000 | — | — |
| 2000-07-28 | $16.25 | $16.25 | 50,900 | — | — |
| 2000-07-27 | $17.19 | $17.19 | 53,000 | — | — |
| 2000-07-26 | $17.00 | $17.00 | 137,700 | — | — |
| 2000-07-25 | $17.38 | $17.37 | 171,600 | — | — |
| 2000-07-24 | $16.81 | $16.81 | 75,100 | — | — |
| 2000-07-21 | $16.56 | $16.56 | 37,000 | — | — |
| 2000-07-20 | $16.94 | $16.94 | 62,600 | — | — |
| 2000-07-19 | $17.25 | $17.25 | 81,000 | — | — |
| 2000-07-18 | $16.75 | $16.75 | 73,500 | — | — |
| 2000-07-17 | $17.06 | $17.06 | 139,800 | — | — |
| 2000-07-14 | $17.19 | $17.19 | 78,100 | — | — |
| 2000-07-13 | $17.13 | $17.13 | 81,400 | — | — |
| 2000-07-12 | $17.00 | $17.00 | 97,100 | — | — |
| 2000-07-11 | $16.75 | $16.75 | 53,100 | — | — |
| 2000-07-10 | $16.81 | $16.81 | 96,900 | — | — |
| 2000-07-07 | $16.44 | $16.44 | 63,500 | — | — |
| 2000-07-06 | $16.25 | $16.25 | 132,400 | — | — |
| 2000-07-05 | $15.69 | $15.69 | 80,700 | — | — |
| 2000-07-03 | $15.56 | $15.56 | 150,600 | — | — |
| 2000-06-30 | $14.25 | $14.25 | 521,400 | — | — |
| 2000-06-29 | $16.00 | $16.00 | 171,500 | — | — |
| 2000-06-28 | $15.56 | $15.56 | 123,000 | — | — |
| 2000-06-27 | $15.31 | $15.31 | 104,500 | — | — |
| 2000-06-26 | $15.06 | $15.06 | 133,000 | — | — |
| 2000-06-23 | $14.44 | $14.44 | 156,700 | — | — |
| 2000-06-22 | $14.00 | $14.00 | 262,600 | — | — |
| 2000-06-21 | $13.94 | $13.94 | 131,800 | — | — |
| 2000-06-20 | $13.75 | $13.75 | 90,900 | — | — |
| 2000-06-19 | $14.00 | $14.00 | 76,500 | — | — |
| 2000-06-16 | $14.06 | $14.06 | 60,100 | — | — |
| 2000-06-15 | $14.25 | $14.25 | 108,100 | — | — |
| 2000-06-14 | $14.13 | $14.13 | 43,500 | — | — |
| 2000-06-13 | $14.00 | $14.00 | 81,500 | — | — |
| 2000-06-12 | $14.13 | $14.13 | 91,500 | — | — |
| 2000-06-09 | $13.94 | $13.94 | 103,700 | — | — |
| 2000-06-08 | $13.69 | $13.69 | 270,800 | — | — |
| 2000-06-07 | $14.00 | $14.00 | 100,100 | — | — |
| 2000-06-06 | $14.06 | $14.06 | 71,800 | — | — |
| 2000-06-05 | $14.31 | $14.31 | 92,300 | — | — |
| 2000-06-02 | $14.44 | $14.44 | 132,200 | — | — |
| 2000-06-01 | $14.31 | $14.31 | 116,700 | — | — |
| 2000-05-31 | $14.00 | $14.00 | 228,400 | — | — |
| 2000-05-30 | $13.25 | $13.25 | 150,200 | — | — |
| 2000-05-26 | $13.38 | $13.38 | 178,300 | — | — |
| 2000-05-25 | $13.50 | $13.50 | 451,300 | — | — |
| 2000-05-24 | $14.56 | $14.56 | 331,800 | — | — |
| 2000-05-23 | $15.75 | $15.75 | 110,300 | — | — |
| 2000-05-22 | $15.94 | $15.94 | 89,100 | — | — |
| 2000-05-19 | $16.00 | $16.00 | 41,500 | — | — |
| 2000-05-18 | $16.19 | $16.19 | 73,200 | — | — |
| 2000-05-17 | $16.56 | $16.56 | 72,200 | — | — |
| 2000-05-16 | $16.81 | $16.81 | 71,600 | — | — |
| 2000-05-15 | $16.19 | $16.19 | 69,200 | — | — |
| 2000-05-12 | $16.31 | $16.31 | 23,700 | — | — |
| 2000-05-11 | $16.44 | $16.44 | 40,100 | — | — |
| 2000-05-10 | $16.25 | $16.25 | 56,500 | — | — |
| 2000-05-09 | $16.56 | $16.56 | 86,900 | — | — |
| 2000-05-08 | $16.00 | $16.00 | 61,800 | — | — |
| 2000-05-05 | $16.38 | $16.37 | 144,500 | — | — |
| 2000-05-04 | $16.50 | $16.50 | 62,500 | — | — |
| 2000-05-03 | $16.56 | $16.56 | 170,200 | — | — |
| 2000-05-02 | $16.81 | $16.81 | 110,100 | — | — |
| 2000-05-01 | $17.00 | $17.00 | 191,000 | — | — |
| 2000-04-28 | $16.25 | $16.25 | 112,100 | — | — |
| 2000-04-27 | $15.94 | $15.94 | 19,500 | — | — |
| 2000-04-26 | $15.94 | $15.94 | 130,100 | — | — |
| 2000-04-25 | $16.31 | $16.31 | 58,200 | — | — |
| 2000-04-24 | $16.25 | $16.25 | 90,400 | — | — |
| 2000-04-20 | $16.06 | $16.06 | 244,400 | — | — |
| 2000-04-19 | $15.88 | $15.87 | 221,300 | — | — |
| 2000-04-18 | $16.50 | $16.50 | 163,400 | — | — |
| 2000-04-17 | $15.69 | $15.69 | 128,400 | — | — |
| 2000-04-14 | $16.00 | $16.00 | 266,800 | — | — |
| 2000-04-13 | $16.94 | $16.94 | 124,700 | — | — |
| 2000-04-12 | $16.69 | $16.69 | 106,300 | — | — |
| 2000-04-11 | $16.88 | $16.88 | 132,100 | — | — |
| 2000-04-10 | $16.94 | $16.94 | 120,500 | — | — |
| 2000-04-07 | $17.00 | $17.00 | 470,100 | — | — |
| 2000-04-06 | $17.94 | $17.94 | 53,400 | — | — |
| 2000-04-05 | $17.94 | $17.94 | 240,400 | — | — |
| 2000-04-04 | $19.38 | $19.38 | 158,400 | — | — |
| 2000-04-03 | $20.31 | $20.31 | 182,700 | — | — |
| 2000-03-31 | $18.69 | $18.69 | 194,700 | — | — |
| 2000-03-30 | $20.25 | $20.25 | 328,600 | — | — |
| 2000-03-29 | $20.06 | $20.06 | 422,900 | — | — |
| 2000-03-28 | $18.44 | $18.44 | 454,400 | — | — |
| 2000-03-27 | $17.50 | $17.50 | 68,600 | — | — |
| 2000-03-24 | $17.63 | $17.62 | 168,100 | — | — |
| 2000-03-23 | $17.63 | $17.62 | 165,300 | — | — |
| 2000-03-22 | $17.75 | $17.75 | 73,100 | — | — |
| 2000-03-21 | $17.81 | $17.81 | 128,000 | — | — |
| 2000-03-20 | $17.75 | $17.75 | 352,100 | — | — |
| 2000-03-17 | $18.13 | $18.12 | 428,500 | — | — |
| 2000-03-16 | $17.31 | $17.31 | 241,000 | — | — |
| 2000-03-15 | $16.63 | $16.63 | 232,600 | — | — |
| 2000-03-14 | $15.94 | $15.94 | 103,700 | — | — |
| 2000-03-13 | $15.56 | $15.56 | 120,100 | — | — |
| 2000-03-10 | $15.63 | $15.62 | 118,500 | — | — |
| 2000-03-09 | $15.81 | $15.81 | 223,500 | — | — |
| 2000-03-08 | $15.56 | $15.56 | 114,800 | — | — |
| 2000-03-07 | $15.88 | $15.87 | 297,500 | — | — |
| 2000-03-06 | $15.94 | $15.94 | 156,700 | — | — |
| 2000-03-03 | $16.44 | $16.44 | 211,500 | — | — |
| 2000-03-02 | $17.25 | $17.25 | 308,200 | — | — |
| 2000-03-01 | $17.00 | $17.00 | 249,600 | — | — |
| 2000-02-29 | $16.75 | $16.75 | 336,500 | — | — |
| 2000-02-28 | $15.69 | $15.69 | 173,200 | — | — |
| 2000-02-25 | $14.88 | $14.88 | 149,400 | — | — |
| 2000-02-24 | $14.69 | $14.69 | 74,000 | — | — |
| 2000-02-23 | $14.88 | $14.88 | 101,000 | — | — |
| 2000-02-22 | $14.94 | $14.94 | 118,800 | — | — |
| 2000-02-18 | $15.00 | $15.00 | 133,600 | — | — |
| 2000-02-17 | $15.19 | $15.19 | 206,000 | — | — |
| 2000-02-16 | $15.56 | $15.56 | 178,300 | — | — |
| 2000-02-15 | $15.56 | $15.56 | 285,500 | — | — |
| 2000-02-14 | $15.50 | $15.50 | 240,100 | — | — |
| 2000-02-11 | $15.13 | $15.12 | 398,800 | — | — |
| 2000-02-10 | $15.06 | $15.06 | 263,400 | — | — |
| 2000-02-09 | $16.00 | $16.00 | 255,300 | — | — |
| 2000-02-08 | $16.44 | $16.44 | 612,000 | — | — |
| 2000-02-07 | $16.25 | $16.25 | 723,000 | — | — |
| 2000-02-04 | $14.13 | $14.13 | 298,300 | — | — |
| 2000-02-03 | $14.38 | $14.37 | 377,500 | — | — |
| 2000-02-02 | $14.56 | $14.56 | 389,800 | — | — |
| 2000-02-01 | $14.63 | $14.63 | 237,500 | — | — |
| 2000-01-31 | $14.88 | $14.88 | 131,800 | — | — |
| 2000-01-28 | $15.38 | $15.37 | 283,000 | — | — |
| 2000-01-27 | $15.50 | $15.50 | 170,200 | — | — |
| 2000-01-26 | $15.13 | $15.12 | 211,200 | — | — |
| 2000-01-25 | $14.75 | $14.75 | 80,200 | — | — |
| 2000-01-24 | $15.06 | $15.06 | 268,600 | — | — |
| 2000-01-21 | $15.50 | $15.50 | 285,000 | — | — |
| 2000-01-20 | $15.75 | $15.75 | 301,600 | — | — |
| 2000-01-19 | $16.25 | $16.25 | 165,200 | — | — |
| 2000-01-18 | $16.00 | $16.00 | 137,200 | — | — |
| 2000-01-14 | $16.31 | $16.31 | 266,300 | — | — |
| 2000-01-13 | $16.44 | $16.44 | 909,000 | — | — |
| 2000-01-12 | $16.75 | $16.75 | 135,600 | — | — |
| 2000-01-11 | $17.63 | $17.62 | 196,500 | — | — |
| 2000-01-10 | $18.25 | $18.25 | 241,100 | — | — |
| 2000-01-07 | $17.50 | $17.50 | 368,400 | — | — |
| 2000-01-06 | $17.06 | $17.06 | 238,100 | — | — |
| 2000-01-05 | $17.06 | $17.06 | 237,600 | — | — |
| 2000-01-04 | $16.75 | $16.75 | 92,700 | — | — |
| 2000-01-03 | $17.44 | $17.44 | 217,000 | — | — |