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 | $22.75 | $33.27 | 130,600 | — | — |
| 2000-12-28 | $22.38 | $32.72 | 122,800 | — | — |
| 2000-12-27 | $21.56 | $31.53 | 81,500 | — | — |
| 2000-12-26 | $20.50 | $29.98 | 92,900 | — | — |
| 2000-12-22 | $20.50 | $29.98 | 108,600 | — | — |
| 2000-12-21 | $20.63 | $30.16 | 151,600 | — | — |
| 2000-12-20 | $20.50 | $29.98 | 155,800 | — | — |
| 2000-12-19 | $20.00 | $29.25 | 477,200 | — | — |
| 2000-12-18 | $21.06 | $30.80 | 138,100 | — | — |
| 2000-12-15 | $21.75 | $31.80 | 162,100 | — | — |
| 2000-12-14 | $21.81 | $31.90 | 45,900 | — | — |
| 2000-12-13 | $21.63 | $31.62 | 56,800 | — | — |
| 2000-12-12 | $21.81 | $31.90 | 52,500 | — | — |
| 2000-12-11 | $22.00 | $32.17 | 165,900 | — | — |
| 2000-12-08 | $22.44 | $32.81 | 192,400 | — | — |
| 2000-12-07 | $22.13 | $32.35 | 66,500 | — | — |
| 2000-12-06 | $22.06 | $32.26 | 67,600 | — | — |
| 2000-12-05 | $22.19 | $32.44 | 92,100 | — | — |
| 2000-12-04 | $22.19 | $32.44 | 126,600 | — | — |
| 2000-12-01 | $22.44 | $32.81 | 203,700 | — | — |
| 2000-11-30 | $22.50 | $32.90 | 144,600 | — | — |
| 2000-11-29 | $22.44 | $32.81 | 96,200 | — | — |
| 2000-11-28 | $22.75 | $33.27 | 239,300 | — | — |
| 2000-11-27 | $22.94 | $33.54 | 56,900 | — | — |
| 2000-11-24 | $22.75 | $33.27 | 45,500 | — | — |
| 2000-11-22 | $22.44 | $32.81 | 124,300 | — | — |
| 2000-11-21 | $23.06 | $33.72 | 189,400 | — | — |
| 2000-11-20 | $22.81 | $33.36 | 156,800 | — | — |
| 2000-11-17 | $22.88 | $33.45 | 108,200 | — | — |
| 2000-11-16 | $22.00 | $32.17 | 53,500 | — | — |
| 2000-11-15 | $22.13 | $32.35 | 68,800 | — | — |
| 2000-11-14 | $21.94 | $32.08 | 77,700 | — | — |
| 2000-11-13 | $21.06 | $30.80 | 73,800 | — | — |
| 2000-11-10 | $21.19 | $30.98 | 43,000 | — | — |
| 2000-11-09 | $21.31 | $31.16 | 81,300 | — | — |
| 2000-11-08 | $21.75 | $31.80 | 132,000 | — | — |
| 2000-11-07 | $22.00 | $32.17 | 148,000 | — | — |
| 2000-11-06 | $21.13 | $30.89 | 71,400 | — | — |
| 2000-11-03 | $21.00 | $30.51 | 104,600 | — | — |
| 2000-11-02 | $21.06 | $30.60 | 187,000 | — | — |
| 2000-11-01 | $20.25 | $29.42 | 143,300 | — | — |
| 2000-10-31 | $19.75 | $28.70 | 154,800 | — | — |
| 2000-10-30 | $19.63 | $28.52 | 249,900 | — | — |
| 2000-10-27 | $19.19 | $27.88 | 128,300 | — | — |
| 2000-10-26 | $19.25 | $27.97 | 169,500 | — | — |
| 2000-10-25 | $19.25 | $27.97 | 197,700 | — | — |
| 2000-10-24 | $19.25 | $27.97 | 95,400 | — | — |
| 2000-10-23 | $19.50 | $28.33 | 57,900 | — | — |
| 2000-10-20 | $19.75 | $28.70 | 87,400 | — | — |
| 2000-10-19 | $19.44 | $28.24 | 69,800 | — | — |
| 2000-10-18 | $19.38 | $28.15 | 84,200 | — | — |
| 2000-10-17 | $19.25 | $27.97 | 220,600 | — | — |
| 2000-10-16 | $19.63 | $28.52 | 72,800 | — | — |
| 2000-10-13 | $19.56 | $28.42 | 216,700 | — | — |
| 2000-10-12 | $19.69 | $28.61 | 61,600 | — | — |
| 2000-10-11 | $19.88 | $28.88 | 247,800 | — | — |
| 2000-10-10 | $19.94 | $28.97 | 107,000 | — | — |
| 2000-10-09 | $20.00 | $29.06 | 66,600 | — | — |
| 2000-10-06 | $20.00 | $29.06 | 197,100 | — | — |
| 2000-10-05 | $20.56 | $29.88 | 428,800 | — | — |
| 2000-10-04 | $20.19 | $29.33 | 140,000 | — | — |
| 2000-10-03 | $19.88 | $28.88 | 132,700 | — | — |
| 2000-10-02 | $19.94 | $28.97 | 100,300 | — | — |
| 2000-09-29 | $20.38 | $29.61 | 97,300 | — | — |
| 2000-09-28 | $20.44 | $29.70 | 531,800 | — | — |
| 2000-09-27 | $20.63 | $29.97 | 110,300 | — | — |
| 2000-09-26 | $20.00 | $29.06 | 257,000 | — | — |
| 2000-09-25 | $19.94 | $28.97 | 381,700 | — | — |
| 2000-09-22 | $20.81 | $30.24 | 112,600 | — | — |
| 2000-09-21 | $20.81 | $30.24 | 113,600 | — | — |
| 2000-09-20 | $20.63 | $29.97 | 43,700 | — | — |
| 2000-09-19 | $20.81 | $30.24 | 129,900 | — | — |
| 2000-09-18 | $20.31 | $29.51 | 62,300 | — | — |
| 2000-09-15 | $20.81 | $30.24 | 202,100 | — | — |
| 2000-09-14 | $20.69 | $30.06 | 115,100 | — | — |
| 2000-09-13 | $20.94 | $30.42 | 185,200 | — | — |
| 2000-09-12 | $21.06 | $30.60 | 101,000 | — | — |
| 2000-09-11 | $21.13 | $30.70 | 151,800 | — | — |
| 2000-09-08 | $21.50 | $31.24 | 237,300 | — | — |
| 2000-09-07 | $21.69 | $31.51 | 98,300 | — | — |
| 2000-09-06 | $21.25 | $30.88 | 274,400 | — | — |
| 2000-09-05 | $20.88 | $30.33 | 200,900 | — | — |
| 2000-09-01 | $20.44 | $29.70 | 105,600 | — | — |
| 2000-08-31 | $20.50 | $29.79 | 136,800 | — | — |
| 2000-08-30 | $20.44 | $29.70 | 114,500 | — | — |
| 2000-08-29 | $20.31 | $29.51 | 251,200 | — | — |
| 2000-08-28 | $20.25 | $29.42 | 115,500 | — | — |
| 2000-08-25 | $20.31 | $29.51 | 142,200 | — | — |
| 2000-08-24 | $20.00 | $29.06 | 192,100 | — | — |
| 2000-08-23 | $20.56 | $29.88 | 129,800 | — | — |
| 2000-08-22 | $20.56 | $29.88 | 212,100 | — | — |
| 2000-08-21 | $20.06 | $29.15 | 219,300 | — | — |
| 2000-08-18 | $20.38 | $29.61 | 57,700 | — | — |
| 2000-08-17 | $20.44 | $29.70 | 91,900 | — | — |
| 2000-08-16 | $20.75 | $30.15 | 60,900 | — | — |
| 2000-08-15 | $21.06 | $30.60 | 147,200 | — | — |
| 2000-08-14 | $20.88 | $30.33 | 129,700 | — | — |
| 2000-08-11 | $21.00 | $30.51 | 259,900 | — | — |
| 2000-08-10 | $20.50 | $29.79 | 784,600 | — | — |
| 2000-08-09 | $20.69 | $30.06 | 598,400 | — | — |
| 2000-08-08 | $19.13 | $27.79 | 175,100 | — | — |
| 2000-08-07 | $19.31 | $28.06 | 153,100 | — | — |
| 2000-08-04 | $19.31 | $28.06 | 196,600 | — | — |
| 2000-08-03 | $19.69 | $28.61 | 197,900 | — | — |
| 2000-08-02 | $19.44 | $28.05 | 147,700 | — | — |
| 2000-08-01 | $19.38 | $27.96 | 232,700 | — | — |
| 2000-07-31 | $19.50 | $28.14 | 236,800 | — | — |
| 2000-07-28 | $19.56 | $28.23 | 169,000 | — | — |
| 2000-07-27 | $19.38 | $27.96 | 276,200 | — | — |
| 2000-07-26 | $19.19 | $27.69 | 465,500 | — | — |
| 2000-07-25 | $19.38 | $27.96 | 133,900 | — | — |
| 2000-07-24 | $19.13 | $27.60 | 179,700 | — | — |
| 2000-07-21 | $19.31 | $27.87 | 103,900 | — | — |
| 2000-07-20 | $19.75 | $28.50 | 100,500 | — | — |
| 2000-07-19 | $20.00 | $28.86 | 123,100 | — | — |
| 2000-07-18 | $19.81 | $28.59 | 119,100 | — | — |
| 2000-07-17 | $19.50 | $28.14 | 157,900 | — | — |
| 2000-07-14 | $19.31 | $27.87 | 323,200 | — | — |
| 2000-07-13 | $19.56 | $28.23 | 73,500 | — | — |
| 2000-07-12 | $19.63 | $28.32 | 159,500 | — | — |
| 2000-07-11 | $19.38 | $27.96 | 97,200 | — | — |
| 2000-07-10 | $19.50 | $28.14 | 145,200 | — | — |
| 2000-07-07 | $19.44 | $28.05 | 416,400 | — | — |
| 2000-07-06 | $19.50 | $28.14 | 348,500 | — | — |
| 2000-07-05 | $19.63 | $28.32 | 226,000 | — | — |
| 2000-07-03 | $19.00 | $27.42 | 49,500 | — | — |
| 2000-06-30 | $18.50 | $26.70 | 370,800 | — | — |
| 2000-06-29 | $19.56 | $28.23 | 99,200 | — | — |
| 2000-06-28 | $19.25 | $27.78 | 279,500 | — | — |
| 2000-06-27 | $19.56 | $28.23 | 265,800 | — | — |
| 2000-06-26 | $20.06 | $28.95 | 396,800 | — | — |
| 2000-06-23 | $19.06 | $27.51 | 532,700 | — | — |
| 2000-06-22 | $18.25 | $26.34 | 448,000 | — | — |
| 2000-06-21 | $17.00 | $24.53 | 323,800 | — | — |
| 2000-06-20 | $17.38 | $25.07 | 326,800 | — | — |
| 2000-06-19 | $17.50 | $25.25 | 143,900 | — | — |
| 2000-06-16 | $17.38 | $25.07 | 362,400 | — | — |
| 2000-06-15 | $17.44 | $25.16 | 400,800 | — | — |
| 2000-06-14 | $17.44 | $25.16 | 97,900 | — | — |
| 2000-06-13 | $18.06 | $26.07 | 256,700 | — | — |
| 2000-06-12 | $17.50 | $25.25 | 141,200 | — | — |
| 2000-06-09 | $17.44 | $25.16 | 151,100 | — | — |
| 2000-06-08 | $17.63 | $25.43 | 60,800 | — | — |
| 2000-06-07 | $17.69 | $25.52 | 427,200 | — | — |
| 2000-06-06 | $17.38 | $25.07 | 154,300 | — | — |
| 2000-06-05 | $17.31 | $24.98 | 185,300 | — | — |
| 2000-06-02 | $17.69 | $25.52 | 138,100 | — | — |
| 2000-06-01 | $17.94 | $25.89 | 124,200 | — | — |
| 2000-05-31 | $17.25 | $24.89 | 268,200 | — | — |
| 2000-05-30 | $18.13 | $26.16 | 306,000 | — | — |
| 2000-05-26 | $17.94 | $25.89 | 190,600 | — | — |
| 2000-05-25 | $17.50 | $25.25 | 341,700 | — | — |
| 2000-05-24 | $16.88 | $24.35 | 297,300 | — | — |
| 2000-05-23 | $16.25 | $23.45 | 165,000 | — | — |
| 2000-05-22 | $16.44 | $23.72 | 278,300 | — | — |
| 2000-05-19 | $16.31 | $23.54 | 243,100 | — | — |
| 2000-05-18 | $16.38 | $23.63 | 211,200 | — | — |
| 2000-05-17 | $16.25 | $23.45 | 80,800 | — | — |
| 2000-05-16 | $16.56 | $23.90 | 204,900 | — | — |
| 2000-05-15 | $16.38 | $23.63 | 74,400 | — | — |
| 2000-05-12 | $16.31 | $23.54 | 165,100 | — | — |
| 2000-05-11 | $16.25 | $23.45 | 189,200 | — | — |
| 2000-05-10 | $16.06 | $23.18 | 144,600 | — | — |
| 2000-05-09 | $16.13 | $23.27 | 535,000 | — | — |
| 2000-05-08 | $16.50 | $23.81 | 324,300 | — | — |
| 2000-05-05 | $16.19 | $23.36 | 168,500 | — | — |
| 2000-05-04 | $16.81 | $24.26 | 163,300 | — | — |
| 2000-05-03 | $16.63 | $23.80 | 155,500 | — | — |
| 2000-05-02 | $16.44 | $23.53 | 106,900 | — | — |
| 2000-05-01 | $16.38 | $23.44 | 390,900 | — | — |
| 2000-04-28 | $16.44 | $23.53 | 224,700 | — | — |
| 2000-04-27 | $16.88 | $24.16 | 238,800 | — | — |
| 2000-04-26 | $17.25 | $24.69 | 420,200 | — | — |
| 2000-04-25 | $17.44 | $24.96 | 224,700 | — | — |
| 2000-04-24 | $17.25 | $24.69 | 236,200 | — | — |
| 2000-04-20 | $17.69 | $25.32 | 325,400 | — | — |
| 2000-04-19 | $18.81 | $26.93 | 328,400 | — | — |
| 2000-04-18 | $19.56 | $28.00 | 169,200 | — | — |
| 2000-04-17 | $19.19 | $27.47 | 115,700 | — | — |
| 2000-04-14 | $18.81 | $26.93 | 146,100 | — | — |
| 2000-04-13 | $19.63 | $28.09 | 67,500 | — | — |
| 2000-04-12 | $19.19 | $27.47 | 129,700 | — | — |
| 2000-04-11 | $19.13 | $27.38 | 375,700 | — | — |
| 2000-04-10 | $18.94 | $27.11 | 117,700 | — | — |
| 2000-04-07 | $19.00 | $27.20 | 221,900 | — | — |
| 2000-04-06 | $19.44 | $27.83 | 133,000 | — | — |
| 2000-04-05 | $20.31 | $29.08 | 86,800 | — | — |
| 2000-04-04 | $20.31 | $29.08 | 161,800 | — | — |
| 2000-04-03 | $20.44 | $29.26 | 122,300 | — | — |
| 2000-03-31 | $21.38 | $30.60 | 279,500 | — | — |
| 2000-03-30 | $20.00 | $28.63 | 219,800 | — | — |
| 2000-03-29 | $19.13 | $27.38 | 98,200 | — | — |
| 2000-03-28 | $19.00 | $27.20 | 168,800 | — | — |
| 2000-03-27 | $18.88 | $27.02 | 111,600 | — | — |
| 2000-03-24 | $18.50 | $26.48 | 360,000 | — | — |
| 2000-03-23 | $19.06 | $27.29 | 245,400 | — | — |
| 2000-03-22 | $19.00 | $27.20 | 260,700 | — | — |
| 2000-03-21 | $18.94 | $27.11 | 98,800 | — | — |
| 2000-03-20 | $18.56 | $26.57 | 94,100 | — | — |
| 2000-03-17 | $18.56 | $26.57 | 176,000 | — | — |
| 2000-03-16 | $19.19 | $27.47 | 142,600 | — | — |
| 2000-03-15 | $18.06 | $25.86 | 282,100 | — | — |
| 2000-03-14 | $17.25 | $24.69 | 89,000 | — | — |
| 2000-03-13 | $17.25 | $24.69 | 114,600 | — | — |
| 2000-03-10 | $17.13 | $24.52 | 227,800 | — | — |
| 2000-03-09 | $17.75 | $25.41 | 74,600 | — | — |
| 2000-03-08 | $18.00 | $25.77 | 108,800 | — | — |
| 2000-03-07 | $18.06 | $25.86 | 127,700 | — | — |
| 2000-03-06 | $17.94 | $25.68 | 103,800 | — | — |
| 2000-03-03 | $17.88 | $25.59 | 223,100 | — | — |
| 2000-03-02 | $18.44 | $26.39 | 87,800 | — | — |
| 2000-03-01 | $19.00 | $27.20 | 199,600 | — | — |
| 2000-02-29 | $18.06 | $25.86 | 91,200 | — | — |
| 2000-02-28 | $18.13 | $25.95 | 157,000 | — | — |
| 2000-02-25 | $18.81 | $26.93 | 140,000 | — | — |
| 2000-02-24 | $18.50 | $26.48 | 142,700 | — | — |
| 2000-02-23 | $18.69 | $26.75 | 169,000 | — | — |
| 2000-02-22 | $19.38 | $27.74 | 104,900 | — | — |
| 2000-02-18 | $19.31 | $27.65 | 99,900 | — | — |
| 2000-02-17 | $19.56 | $28.00 | 181,900 | — | — |
| 2000-02-16 | $19.06 | $27.29 | 65,600 | — | — |
| 2000-02-15 | $19.38 | $27.74 | 192,000 | — | — |
| 2000-02-14 | $18.81 | $26.93 | 100,500 | — | — |
| 2000-02-11 | $18.56 | $26.57 | 360,400 | — | — |
| 2000-02-10 | $19.06 | $27.29 | 394,900 | — | — |
| 2000-02-09 | $18.00 | $25.77 | 158,800 | — | — |
| 2000-02-08 | $18.06 | $25.86 | 52,300 | — | — |
| 2000-02-07 | $18.13 | $25.95 | 58,000 | — | — |
| 2000-02-04 | $18.50 | $26.48 | 101,800 | — | — |
| 2000-02-03 | $18.44 | $26.20 | 147,700 | — | — |
| 2000-02-02 | $17.88 | $25.40 | 234,200 | — | — |
| 2000-02-01 | $18.06 | $25.67 | 132,100 | — | — |
| 2000-01-31 | $18.38 | $26.11 | 344,100 | — | — |
| 2000-01-28 | $17.31 | $24.60 | 224,000 | — | — |
| 2000-01-27 | $17.44 | $24.78 | 90,900 | — | — |
| 2000-01-26 | $17.50 | $24.87 | 170,900 | — | — |
| 2000-01-25 | $18.13 | $25.76 | 255,400 | — | — |
| 2000-01-24 | $17.56 | $24.96 | 256,300 | — | — |
| 2000-01-21 | $17.94 | $25.49 | 393,100 | — | — |
| 2000-01-20 | $18.75 | $26.65 | 144,000 | — | — |
| 2000-01-19 | $18.31 | $26.03 | 166,300 | — | — |
| 2000-01-18 | $18.50 | $26.29 | 92,000 | — | — |
| 2000-01-14 | $18.50 | $26.29 | 251,200 | — | — |
| 2000-01-13 | $19.31 | $27.45 | 104,500 | — | — |
| 2000-01-12 | $18.88 | $26.83 | 120,400 | — | — |
| 2000-01-11 | $19.00 | $27.00 | 209,700 | — | — |
| 2000-01-10 | $19.06 | $27.09 | 125,600 | — | — |
| 2000-01-07 | $19.38 | $27.54 | 119,100 | — | — |
| 2000-01-06 | $19.44 | $27.62 | 94,900 | — | — |
| 2000-01-05 | $19.94 | $28.34 | 115,400 | — | — |
| 2000-01-04 | $19.06 | $27.09 | 102,700 | — | — |
| 2000-01-03 | $19.69 | $27.98 | 84,400 | — | — |