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
- 1999-11-23 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 | $23.63 | $23.63 | 223,600 | — | — |
| 2000-12-28 | $21.13 | $21.13 | 91,200 | — | — |
| 2000-12-27 | $18.81 | $18.81 | 136,500 | — | — |
| 2000-12-26 | $19.19 | $19.19 | 103,000 | — | — |
| 2000-12-22 | $19.94 | $19.94 | 58,200 | — | — |
| 2000-12-21 | $19.25 | $19.25 | 163,500 | — | — |
| 2000-12-20 | $18.25 | $18.25 | 140,700 | — | — |
| 2000-12-19 | $20.75 | $20.75 | 91,000 | — | — |
| 2000-12-18 | $22.88 | $22.88 | 63,500 | — | — |
| 2000-12-15 | $22.94 | $22.94 | 116,800 | — | — |
| 2000-12-14 | $23.88 | $23.88 | 55,300 | — | — |
| 2000-12-13 | $23.56 | $23.56 | 103,600 | — | — |
| 2000-12-12 | $23.31 | $23.31 | 111,800 | — | — |
| 2000-12-11 | $23.25 | $23.25 | 126,500 | — | — |
| 2000-12-08 | $21.88 | $21.88 | 101,300 | — | — |
| 2000-12-07 | $20.75 | $20.75 | 81,700 | — | — |
| 2000-12-06 | $20.38 | $20.38 | 183,000 | — | — |
| 2000-12-05 | $21.88 | $21.88 | 320,400 | — | — |
| 2000-12-04 | $19.50 | $19.50 | 86,900 | — | — |
| 2000-12-01 | $19.75 | $19.75 | 155,200 | — | — |
| 2000-11-30 | $19.25 | $19.25 | 324,300 | — | — |
| 2000-11-29 | $20.81 | $20.81 | 175,100 | — | — |
| 2000-11-28 | $21.13 | $21.13 | 167,400 | — | — |
| 2000-11-27 | $22.38 | $22.38 | 76,000 | — | — |
| 2000-11-24 | $24.38 | $24.38 | 48,000 | — | — |
| 2000-11-22 | $24.25 | $24.25 | 55,500 | — | — |
| 2000-11-21 | $24.69 | $24.69 | 55,900 | — | — |
| 2000-11-20 | $25.00 | $25.00 | 84,500 | — | — |
| 2000-11-17 | $25.94 | $25.94 | 111,200 | — | — |
| 2000-11-16 | $26.19 | $26.19 | 198,000 | — | — |
| 2000-11-15 | $25.63 | $25.63 | 86,100 | — | — |
| 2000-11-14 | $25.00 | $25.00 | 70,600 | — | — |
| 2000-11-13 | $23.94 | $23.94 | 90,900 | — | — |
| 2000-11-10 | $23.75 | $23.75 | 97,900 | — | — |
| 2000-11-09 | $24.50 | $24.50 | 85,400 | — | — |
| 2000-11-08 | $25.25 | $25.25 | 101,500 | — | — |
| 2000-11-07 | $26.94 | $26.94 | 94,900 | — | — |
| 2000-11-06 | $26.00 | $26.00 | 73,400 | — | — |
| 2000-11-03 | $26.50 | $26.50 | 149,300 | — | — |
| 2000-11-02 | $25.81 | $25.81 | 129,200 | — | — |
| 2000-11-01 | $25.75 | $25.75 | 104,400 | — | — |
| 2000-10-31 | $25.06 | $25.06 | 152,600 | — | — |
| 2000-10-30 | $23.13 | $23.13 | 96,200 | — | — |
| 2000-10-27 | $23.00 | $23.00 | 77,300 | — | — |
| 2000-10-26 | $23.00 | $23.00 | 230,800 | — | — |
| 2000-10-25 | $23.50 | $23.50 | 294,800 | — | — |
| 2000-10-24 | $25.25 | $25.25 | 45,400 | — | — |
| 2000-10-23 | $26.31 | $26.31 | 197,700 | — | — |
| 2000-10-20 | $27.50 | $27.50 | 514,400 | — | — |
| 2000-10-19 | $25.00 | $25.00 | 121,300 | — | — |
| 2000-10-18 | $22.69 | $22.69 | 307,800 | — | — |
| 2000-10-17 | $22.25 | $22.25 | 186,600 | — | — |
| 2000-10-16 | $23.25 | $23.25 | 182,300 | — | — |
| 2000-10-13 | $23.63 | $23.63 | 199,300 | — | — |
| 2000-10-12 | $21.19 | $21.19 | 277,200 | — | — |
| 2000-10-11 | $21.25 | $21.25 | 620,200 | — | — |
| 2000-10-10 | $23.19 | $23.19 | 144,300 | — | — |
| 2000-10-09 | $23.44 | $23.44 | 78,000 | — | — |
| 2000-10-06 | $23.44 | $23.44 | 336,400 | — | — |
| 2000-10-05 | $24.38 | $24.38 | 312,000 | — | — |
| 2000-10-04 | $24.94 | $24.94 | 400,000 | — | — |
| 2000-10-03 | $24.50 | $24.50 | 225,400 | — | — |
| 2000-10-02 | $25.31 | $25.31 | 212,200 | — | — |
| 2000-09-29 | $29.13 | $29.13 | 244,900 | — | — |
| 2000-09-28 | $28.50 | $28.50 | 206,700 | — | — |
| 2000-09-27 | $27.75 | $27.75 | 260,000 | — | — |
| 2000-09-26 | $27.63 | $27.63 | 291,900 | — | — |
| 2000-09-25 | $26.19 | $26.19 | 228,300 | — | — |
| 2000-09-22 | $25.56 | $25.56 | 518,000 | — | — |
| 2000-09-21 | $27.19 | $27.19 | 436,800 | — | — |
| 2000-09-20 | $25.88 | $25.88 | 361,100 | — | — |
| 2000-09-19 | $24.44 | $24.44 | 478,000 | — | — |
| 2000-09-18 | $26.06 | $26.06 | 628,200 | — | — |
| 2000-09-15 | $28.88 | $28.88 | 219,500 | — | — |
| 2000-09-14 | $28.88 | $28.88 | 572,100 | — | — |
| 2000-09-13 | $28.50 | $28.50 | 510,100 | — | — |
| 2000-09-12 | $30.13 | $30.13 | 1,056,900 | — | — |
| 2000-09-11 | $27.75 | $27.75 | 1,676,100 | — | — |
| 2000-09-08 | $25.94 | $25.94 | 1,356,600 | — | — |
| 2000-09-07 | $23.13 | $23.13 | 219,700 | — | — |
| 2000-09-06 | $21.31 | $21.31 | 147,400 | — | — |
| 2000-09-05 | $21.94 | $21.94 | 271,600 | — | — |
| 2000-09-01 | $22.44 | $22.44 | 440,300 | — | — |
| 2000-08-31 | $20.13 | $20.13 | 286,900 | — | — |
| 2000-08-30 | $20.06 | $20.06 | 138,000 | — | — |
| 2000-08-29 | $20.00 | $20.00 | 193,700 | — | — |
| 2000-08-28 | $19.00 | $19.00 | 782,200 | — | — |
| 2000-08-25 | $19.63 | $19.63 | 153,500 | — | — |
| 2000-08-24 | $20.19 | $20.19 | 339,300 | — | — |
| 2000-08-23 | $19.50 | $19.50 | 181,200 | — | — |
| 2000-08-22 | $19.75 | $19.75 | 581,800 | — | — |
| 2000-08-21 | $19.94 | $19.94 | 353,000 | — | — |
| 2000-08-18 | $20.13 | $20.13 | 562,900 | — | — |
| 2000-08-17 | $20.44 | $20.44 | 2,349,500 | — | — |
| 2000-08-16 | $19.75 | $19.75 | 63,800 | — | — |
| 2000-08-15 | $19.25 | $19.25 | 84,100 | — | — |
| 2000-08-14 | $19.56 | $19.56 | 41,400 | — | — |
| 2000-08-11 | $19.50 | $19.50 | 267,900 | — | — |
| 2000-08-10 | $19.25 | $19.25 | 348,200 | — | — |
| 2000-08-09 | $19.25 | $19.25 | 708,100 | — | — |
| 2000-08-08 | $16.63 | $16.63 | 62,700 | — | — |
| 2000-08-07 | $16.75 | $16.75 | 255,200 | — | — |
| 2000-08-04 | $15.25 | $15.25 | 531,300 | — | — |
| 2000-08-03 | $18.25 | $18.25 | 147,800 | — | — |
| 2000-08-02 | $19.25 | $19.25 | 41,800 | — | — |
| 2000-08-01 | $18.81 | $18.81 | 77,000 | — | — |
| 2000-07-31 | $19.75 | $19.75 | 111,000 | — | — |
| 2000-07-28 | $20.00 | $20.00 | 97,700 | — | — |
| 2000-07-27 | $19.88 | $19.88 | 117,000 | — | — |
| 2000-07-26 | $21.56 | $21.56 | 191,600 | — | — |
| 2000-07-25 | $18.94 | $18.94 | 32,700 | — | — |
| 2000-07-24 | $18.94 | $18.94 | 67,400 | — | — |
| 2000-07-21 | $18.94 | $18.94 | 81,800 | — | — |
| 2000-07-20 | $18.94 | $18.94 | 131,700 | — | — |
| 2000-07-19 | $17.63 | $17.63 | 57,800 | — | — |
| 2000-07-18 | $17.94 | $17.94 | 98,200 | — | — |
| 2000-07-17 | $17.31 | $17.31 | 51,100 | — | — |
| 2000-07-14 | $17.38 | $17.38 | 104,300 | — | — |
| 2000-07-13 | $17.56 | $17.56 | 96,400 | — | — |
| 2000-07-12 | $17.50 | $17.50 | 79,000 | — | — |
| 2000-07-11 | $17.25 | $17.25 | 129,600 | — | — |
| 2000-07-10 | $17.13 | $17.13 | 36,700 | — | — |
| 2000-07-07 | $17.06 | $17.06 | 39,000 | — | — |
| 2000-07-06 | $16.81 | $16.81 | 73,300 | — | — |
| 2000-07-05 | $17.50 | $17.50 | 80,400 | — | — |
| 2000-07-03 | $18.69 | $18.69 | 54,200 | — | — |
| 2000-06-30 | $18.88 | $18.88 | 447,600 | — | — |
| 2000-06-29 | $19.13 | $19.13 | 309,700 | — | — |
| 2000-06-28 | $18.75 | $18.75 | 123,600 | — | — |
| 2000-06-27 | $17.63 | $17.63 | 190,900 | — | — |
| 2000-06-26 | $16.88 | $16.88 | 125,800 | — | — |
| 2000-06-23 | $15.94 | $15.94 | 136,500 | — | — |
| 2000-06-22 | $16.00 | $16.00 | 267,500 | — | — |
| 2000-06-21 | $13.88 | $13.88 | 140,000 | — | — |
| 2000-06-20 | $13.56 | $13.56 | 32,800 | — | — |
| 2000-06-19 | $13.63 | $13.63 | 48,100 | — | — |
| 2000-06-16 | $13.50 | $13.50 | 92,400 | — | — |
| 2000-06-15 | $13.19 | $13.19 | 33,600 | — | — |
| 2000-06-14 | $13.31 | $13.31 | 58,600 | — | — |
| 2000-06-13 | $13.75 | $13.75 | 138,800 | — | — |
| 2000-06-12 | $13.50 | $13.50 | 153,500 | — | — |
| 2000-06-09 | $13.50 | $13.50 | 86,200 | — | — |
| 2000-06-08 | $13.69 | $13.69 | 75,800 | — | — |
| 2000-06-07 | $14.44 | $14.44 | 137,700 | — | — |
| 2000-06-06 | $13.44 | $13.44 | 89,600 | — | — |
| 2000-06-05 | $14.31 | $14.31 | 50,800 | — | — |
| 2000-06-02 | $14.50 | $14.50 | 83,800 | — | — |
| 2000-06-01 | $14.88 | $14.88 | 89,500 | — | — |
| 2000-05-31 | $15.81 | $15.81 | 51,200 | — | — |
| 2000-05-30 | $16.00 | $16.00 | 74,100 | — | — |
| 2000-05-26 | $12.69 | $12.69 | 77,300 | — | — |
| 2000-05-25 | $12.88 | $12.88 | 150,600 | — | — |
| 2000-05-24 | $11.50 | $11.50 | 357,200 | — | — |
| 2000-05-23 | $13.06 | $13.06 | 70,400 | — | — |
| 2000-05-22 | $13.13 | $13.13 | 100,400 | — | — |
| 2000-05-19 | $13.88 | $13.88 | 356,700 | — | — |
| 2000-05-18 | $14.25 | $14.25 | 167,700 | — | — |
| 2000-05-17 | $15.19 | $15.19 | 180,700 | — | — |
| 2000-05-16 | $16.00 | $16.00 | 140,100 | — | — |
| 2000-05-15 | $16.38 | $16.38 | 88,600 | — | — |
| 2000-05-12 | $17.50 | $17.50 | 48,100 | — | — |
| 2000-05-11 | $17.69 | $17.69 | 40,800 | — | — |
| 2000-05-10 | $17.63 | $17.63 | 95,100 | — | — |
| 2000-05-09 | $18.88 | $18.88 | 240,900 | — | — |
| 2000-05-08 | $18.31 | $18.31 | 68,300 | — | — |
| 2000-05-05 | $18.69 | $18.69 | 95,300 | — | — |
| 2000-05-04 | $18.13 | $18.13 | 88,200 | — | — |
| 2000-05-03 | $18.00 | $18.00 | 186,600 | — | — |
| 2000-05-02 | $18.13 | $18.13 | 110,600 | — | — |
| 2000-05-01 | $18.06 | $18.06 | 110,900 | — | — |
| 2000-04-28 | $17.50 | $17.50 | 183,600 | — | — |
| 2000-04-27 | $18.13 | $18.13 | 345,400 | — | — |
| 2000-04-26 | $19.63 | $19.63 | 141,700 | — | — |
| 2000-04-25 | $19.19 | $19.19 | 206,800 | — | — |
| 2000-04-24 | $17.81 | $17.81 | 174,200 | — | — |
| 2000-04-20 | $17.06 | $17.06 | 78,300 | — | — |
| 2000-04-19 | $17.13 | $17.13 | 194,000 | — | — |
| 2000-04-18 | $16.56 | $16.56 | 254,600 | — | — |
| 2000-04-17 | $14.63 | $14.63 | 248,600 | — | — |
| 2000-04-14 | $13.88 | $13.88 | 254,100 | — | — |
| 2000-04-13 | $16.19 | $16.19 | 128,900 | — | — |
| 2000-04-12 | $15.56 | $15.56 | 195,500 | — | — |
| 2000-04-11 | $15.63 | $15.63 | 89,000 | — | — |
| 2000-04-10 | $15.88 | $15.88 | 153,100 | — | — |
| 2000-04-07 | $15.94 | $15.94 | 238,000 | — | — |
| 2000-04-06 | $15.81 | $15.81 | 311,000 | — | — |
| 2000-04-05 | $16.00 | $16.00 | 387,000 | — | — |
| 2000-04-04 | $14.88 | $14.88 | 775,200 | — | — |
| 2000-04-03 | $15.81 | $15.81 | 455,200 | — | — |
| 2000-03-31 | $18.50 | $18.50 | 580,600 | — | — |
| 2000-03-30 | $19.00 | $19.00 | 808,500 | — | — |
| 2000-03-29 | $18.75 | $18.75 | 2,304,600 | — | — |
| 2000-03-28 | $26.00 | $26.00 | 1,939,100 | — | — |
| 2000-03-27 | $18.38 | $18.38 | 1,053,800 | — | — |
| 2000-03-24 | $15.69 | $15.69 | 585,900 | — | — |
| 2000-03-23 | $13.63 | $13.63 | 496,700 | — | — |
| 2000-03-22 | $13.56 | $13.56 | 437,100 | — | — |
| 2000-03-21 | $13.63 | $13.63 | 527,500 | — | — |
| 2000-03-20 | $13.06 | $13.06 | 717,400 | — | — |
| 2000-03-17 | $12.38 | $12.38 | 926,200 | — | — |
| 2000-03-16 | $10.94 | $10.94 | 440,900 | — | — |
| 2000-03-15 | $10.63 | $10.63 | 137,200 | — | — |
| 2000-03-14 | $10.81 | $10.81 | 435,100 | — | — |
| 2000-03-13 | $10.19 | $10.19 | 250,400 | — | — |
| 2000-03-10 | $9.31 | $9.31 | 725,500 | — | — |
| 2000-03-09 | $9.00 | $9.00 | 152,400 | — | — |
| 2000-03-08 | $8.81 | $8.81 | 166,200 | — | — |
| 2000-03-07 | $8.63 | $8.63 | 50,400 | — | — |
| 2000-03-06 | $9.00 | $9.00 | 76,600 | — | — |
| 2000-03-03 | $8.88 | $8.88 | 26,800 | — | — |
| 2000-03-02 | $8.50 | $8.50 | 88,300 | — | — |
| 2000-03-01 | $8.56 | $8.56 | 80,000 | — | — |
| 2000-02-29 | $8.69 | $8.69 | 118,000 | — | — |
| 2000-02-28 | $8.88 | $8.88 | 208,900 | — | — |
| 2000-02-25 | $8.81 | $8.81 | 111,600 | — | — |
| 2000-02-24 | $8.88 | $8.88 | 128,000 | — | — |
| 2000-02-23 | $9.00 | $9.00 | 374,500 | — | — |
| 2000-02-22 | $9.50 | $9.50 | 255,200 | — | — |
| 2000-02-18 | $9.19 | $9.19 | 402,600 | — | — |
| 2000-02-17 | $9.00 | $9.00 | 563,600 | — | — |
| 2000-02-16 | $8.81 | $8.81 | 283,000 | — | — |
| 2000-02-15 | $8.94 | $8.94 | 101,400 | — | — |
| 2000-02-14 | $8.63 | $8.63 | 37,400 | — | — |
| 2000-02-11 | $8.69 | $8.69 | 57,000 | — | — |
| 2000-02-10 | $8.75 | $8.75 | 87,200 | — | — |
| 2000-02-09 | $8.94 | $8.94 | 152,600 | — | — |
| 2000-02-08 | $9.00 | $9.00 | 107,800 | — | — |
| 2000-02-07 | $8.94 | $8.94 | 29,300 | — | — |
| 2000-02-04 | $9.00 | $9.00 | 63,800 | — | — |
| 2000-02-03 | $9.19 | $9.19 | 291,200 | — | — |
| 2000-02-02 | $9.19 | $9.19 | 124,500 | — | — |
| 2000-02-01 | $9.25 | $9.25 | 62,400 | — | — |
| 2000-01-31 | $9.25 | $9.25 | 128,200 | — | — |
| 2000-01-28 | $9.25 | $9.25 | 247,000 | — | — |
| 2000-01-27 | $9.69 | $9.69 | 112,700 | — | — |
| 2000-01-26 | $9.56 | $9.56 | 65,500 | — | — |
| 2000-01-25 | $9.56 | $9.56 | 40,200 | — | — |
| 2000-01-24 | $9.63 | $9.63 | 122,900 | — | — |
| 2000-01-21 | $9.75 | $9.75 | 16,100 | — | — |
| 2000-01-20 | $9.44 | $9.44 | 21,800 | — | — |
| 2000-01-19 | $9.69 | $9.69 | 429,300 | — | — |
| 2000-01-18 | $9.63 | $9.63 | 72,300 | — | — |
| 2000-01-14 | $9.56 | $9.56 | 36,100 | — | — |
| 2000-01-13 | $9.25 | $9.25 | 82,400 | — | — |
| 2000-01-12 | $9.38 | $9.38 | 60,300 | — | — |
| 2000-01-11 | $9.38 | $9.38 | 290,600 | — | — |
| 2000-01-10 | $9.75 | $9.75 | 97,500 | — | — |
| 2000-01-07 | $9.56 | $9.56 | 222,100 | — | — |
| 2000-01-06 | $9.25 | $9.25 | 120,700 | — | — |
| 2000-01-05 | $9.50 | $9.50 | 109,100 | — | — |
| 2000-01-04 | $9.13 | $9.13 | 444,300 | — | — |
| 2000-01-03 | $9.38 | $9.38 | 315,400 | — | — |