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
- 1987-06-12 to 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $14.51 | $22.05 | 688,257 |
| 2000-12-28 | $14.32 | $21.75 | 1,311,410 |
| 2000-12-27 | $14.44 | $21.94 | 2,056,161 |
| 2000-12-26 | $14.21 | $21.58 | 873,929 |
| 2000-12-22 | $13.93 | $21.17 | 1,870,145 |
| 2000-12-21 | $13.66 | $20.76 | 3,725,822 |
| 2000-12-20 | $13.55 | $20.59 | 2,425,091 |
| 2000-12-19 | $14.21 | $21.58 | 1,595,944 |
| 2000-12-18 | $14.15 | $21.50 | 1,584,921 |
| 2000-12-15 | $14.51 | $22.05 | 2,059,605 |
| 2000-12-14 | $15.10 | $22.93 | 1,455,055 |
| 2000-12-13 | $15.26 | $23.18 | 1,479,857 |
| 2000-12-12 | $15.53 | $23.60 | 1,732,011 |
| 2000-12-11 | $15.30 | $23.24 | 5,966,276 |
| 2000-12-08 | $14.95 | $22.71 | 1,715,821 |
| 2000-12-07 | $14.93 | $22.69 | 2,592,850 |
| 2000-12-06 | $14.70 | $22.33 | 4,215,663 |
| 2000-12-05 | $15.00 | $22.80 | 3,325,889 |
| 2000-12-04 | $13.99 | $21.25 | 1,674,829 |
| 2000-12-01 | $13.92 | $21.14 | 1,889,780 |
| 2000-11-30 | $13.73 | $20.87 | 3,323,478 |
| 2000-11-29 | $13.95 | $21.20 | 2,444,037 |
| 2000-11-28 | $13.55 | $20.59 | 2,415,102 |
| 2000-11-27 | $14.12 | $21.45 | 2,005,179 |
| 2000-11-24 | $14.26 | $21.67 | 1,667,250 |
| 2000-11-22 | $13.77 | $20.92 | 5,503,304 |
| 2000-11-21 | $14.44 | $21.94 | 8,364,154 |
| 2000-11-20 | $14.84 | $22.55 | 3,083,380 |
| 2000-11-17 | $15.24 | $23.15 | 2,590,094 |
| 2000-11-16 | $15.42 | $23.43 | 2,998,984 |
| 2000-11-15 | $16.20 | $24.62 | 1,866,700 |
| 2000-11-14 | $16.35 | $24.84 | 3,249,071 |
| 2000-11-13 | $15.44 | $23.46 | 2,161,225 |
| 2000-11-10 | $15.51 | $23.57 | 2,519,477 |
| 2000-11-09 | $16.18 | $24.59 | 3,572,532 |
| 2000-11-08 | $16.66 | $25.30 | 1,162,253 |
| 2000-11-07 | $16.95 | $25.75 | 308,304 |
| 2000-11-06 | $16.95 | $25.75 | 1,198,078 |
| 2000-11-03 | $16.95 | $25.75 | 1,015,163 |
| 2000-11-02 | $16.96 | $25.77 | 1,503,970 |
| 2000-11-01 | $16.69 | $25.36 | 1,559,086 |
| 2000-10-31 | $16.82 | $25.55 | 1,735,456 |
| 2000-10-30 | $16.71 | $25.39 | 1,424,397 |
| 2000-10-27 | $17.02 | $25.86 | 2,119,544 |
| 2000-10-26 | $16.58 | $25.19 | 3,248,727 |
| 2000-10-25 | $16.13 | $24.51 | 2,980,382 |
| 2000-10-24 | $16.55 | $25.14 | 3,701,020 |
| 2000-10-23 | $15.75 | $23.93 | 1,968,664 |
| 2000-10-20 | $15.75 | $23.93 | 2,823,647 |
| 2000-10-19 | $15.77 | $23.95 | 3,586,311 |
| 2000-10-18 | $14.79 | $22.47 | 9,215,003 |
| 2000-10-17 | $15.37 | $23.35 | 2,256,988 |
| 2000-10-16 | $15.80 | $24.01 | 1,834,664 |
| 2000-10-13 | $16.26 | $24.70 | 4,579,082 |
| 2000-10-12 | $16.27 | $24.73 | 1,857,400 |
| 2000-10-11 | $16.73 | $25.41 | 2,255,955 |
| 2000-10-10 | $17.16 | $26.08 | 1,101,281 |
| 2000-10-09 | $17.25 | $26.21 | 2,678,624 |
| 2000-10-06 | $17.49 | $26.57 | 1,613,857 |
| 2000-10-05 | $18.00 | $27.34 | 1,099,903 |
| 2000-10-04 | $18.11 | $27.51 | 2,408,212 |
| 2000-10-03 | $17.91 | $27.21 | 2,891,164 |
| 2000-10-02 | $17.67 | $26.85 | 3,395,128 |
| 2000-09-29 | $17.25 | $26.21 | 879,096 |
| 2000-09-28 | $17.56 | $26.68 | 1,678,273 |
| 2000-09-27 | $17.49 | $26.57 | 1,562,875 |
| 2000-09-26 | $17.38 | $26.41 | 2,624,541 |
| 2000-09-25 | $17.89 | $27.18 | 1,717,543 |
| 2000-09-22 | $17.98 | $27.32 | 5,058,934 |
| 2000-09-21 | $16.80 | $25.52 | 2,568,392 |
| 2000-09-20 | $16.86 | $25.61 | 3,843,632 |
| 2000-09-19 | $17.65 | $26.82 | 2,467,117 |
| 2000-09-18 | $17.47 | $26.54 | 3,412,696 |
| 2000-09-15 | $18.18 | $27.62 | 3,485,380 |
| 2000-09-14 | $18.38 | $27.92 | 5,141,263 |
| 2000-09-13 | $17.85 | $27.12 | 2,865,673 |
| 2000-09-12 | $17.84 | $27.10 | 2,422,336 |
| 2000-09-11 | $17.67 | $26.85 | 1,562,530 |
| 2000-09-08 | $17.58 | $26.71 | 1,350,679 |
| 2000-09-07 | $18.03 | $27.40 | 2,808,146 |
| 2000-09-06 | $18.05 | $27.43 | 3,757,858 |
| 2000-09-05 | $18.22 | $27.67 | 4,577,360 |
| 2000-09-01 | $18.34 | $27.87 | 9,579,800 |
| 2000-08-31 | $16.64 | $25.28 | 3,798,162 |
| 2000-08-30 | $16.84 | $25.58 | 2,102,664 |
| 2000-08-29 | $16.84 | $25.58 | 2,447,482 |
| 2000-08-28 | $17.16 | $26.08 | 2,732,706 |
| 2000-08-25 | $16.89 | $25.66 | 6,747,541 |
| 2000-08-24 | $16.51 | $25.08 | 5,824,009 |
| 2000-08-23 | $16.47 | $25.03 | 10,951,837 |
| 2000-08-22 | $17.06 | $25.91 | 9,241,527 |
| 2000-08-21 | $17.96 | $27.29 | 3,910,804 |
| 2000-08-18 | $17.62 | $26.77 | 9,321,790 |
| 2000-08-17 | $18.83 | $28.61 | 8,527,434 |
| 2000-08-16 | $20.05 | $30.46 | 4,099,920 |
| 2000-08-15 | $19.67 | $29.88 | 2,231,842 |
| 2000-08-14 | $19.79 | $30.07 | 4,657,622 |
| 2000-08-11 | $19.47 | $29.58 | 6,346,919 |
| 2000-08-10 | $19.47 | $29.58 | 9,215,003 |
| 2000-08-09 | $18.71 | $28.42 | 4,579,771 |
| 2000-08-08 | $18.20 | $27.65 | 5,034,820 |
| 2000-08-07 | $18.00 | $27.34 | 2,019,991 |
| 2000-08-04 | $17.84 | $27.10 | 4,229,787 |
| 2000-08-03 | $17.69 | $26.88 | 3,028,264 |
| 2000-08-02 | $18.03 | $27.40 | 3,175,010 |
| 2000-08-01 | $18.14 | $27.56 | 2,629,364 |
| 2000-07-31 | $18.38 | $27.92 | 3,870,501 |
| 2000-07-28 | $18.51 | $28.12 | 3,510,182 |
| 2000-07-27 | $19.38 | $29.44 | 3,819,863 |
| 2000-07-26 | $19.54 | $29.69 | 6,899,109 |
| 2000-07-25 | $19.00 | $28.86 | 12,515,745 |
| 2000-07-24 | $19.36 | $29.41 | 3,826,408 |
| 2000-07-21 | $19.81 | $30.10 | 5,051,011 |
| 2000-07-20 | $20.07 | $30.49 | 7,155,742 |
| 2000-07-19 | $19.63 | $29.82 | 6,684,503 |
| 2000-07-18 | $19.63 | $29.82 | 5,523,972 |
| 2000-07-17 | $20.48 | $31.12 | 8,678,314 |
| 2000-07-14 | $20.77 | $31.56 | 4,451,283 |
| 2000-07-13 | $20.57 | $31.26 | 5,100,270 |
| 2000-07-12 | $20.68 | $31.42 | 2,368,253 |
| 2000-07-11 | $20.45 | $31.07 | 2,443,348 |
| 2000-07-10 | $20.27 | $30.79 | 855,671 |
| 2000-07-07 | $20.25 | $30.76 | 5,248,049 |
| 2000-07-06 | $20.01 | $30.40 | 7,329,357 |
| 2000-07-05 | $19.60 | $29.77 | 5,386,183 |
| 2000-07-03 | $19.58 | $29.74 | 6,043,094 |
| 2000-06-30 | $18.60 | $28.25 | 7,168,143 |
| 2000-06-29 | $17.94 | $27.26 | 3,669,329 |
| 2000-06-28 | $18.22 | $27.67 | 9,941,841 |
| 2000-06-27 | $17.71 | $26.90 | 14,239,834 |
| 2000-06-26 | $16.71 | $25.39 | 11,462,346 |
| 2000-06-23 | $16.91 | $25.69 | 19,231,250 |
| 2000-06-22 | $17.00 | $25.83 | 7,640,416 |
| 2000-06-21 | $16.91 | $25.69 | 14,136,836 |
| 2000-06-20 | $17.64 | $26.79 | 8,693,470 |
| 2000-06-19 | $18.14 | $27.56 | 9,491,270 |
| 2000-06-16 | $18.14 | $27.56 | 6,298,693 |
| 2000-06-15 | $19.23 | $29.22 | 5,528,451 |
| 2000-06-14 | $19.20 | $29.16 | 7,414,097 |
| 2000-06-13 | $19.16 | $29.11 | 8,675,213 |
| 2000-06-12 | $19.07 | $28.97 | 4,633,165 |
| 2000-06-09 | $19.56 | $29.71 | 8,835,393 |
| 2000-06-08 | $18.87 | $28.67 | 8,825,748 |
| 2000-06-07 | $18.58 | $28.23 | 6,815,402 |
| 2000-06-06 | $18.92 | $28.75 | 9,598,746 |
| 2000-06-05 | $19.01 | $28.89 | 3,764,059 |
| 2000-06-02 | $19.20 | $29.16 | 10,031,060 |
| 2000-06-01 | $18.03 | $27.40 | 13,231,560 |
| 2000-05-31 | $17.67 | $26.85 | 12,216,742 |
| 2000-05-30 | $18.25 | $27.73 | 15,991,135 |
| 2000-05-26 | $16.86 | $25.61 | 12,085,154 |
| 2000-05-25 | $16.26 | $24.70 | 11,736,891 |
| 2000-05-24 | $16.13 | $24.51 | 14,079,654 |
| 2000-05-23 | $15.77 | $23.95 | 8,554,992 |
| 2000-05-22 | $16.38 | $24.89 | 10,659,035 |
| 2000-05-19 | $16.69 | $25.36 | 9,111,661 |
| 2000-05-18 | $17.89 | $27.18 | 3,874,635 |
| 2000-05-17 | $18.09 | $27.48 | 4,322,794 |
| 2000-05-16 | $19.38 | $29.44 | 4,283,869 |
| 2000-05-15 | $19.12 | $29.05 | 3,312,110 |
| 2000-05-12 | $18.94 | $28.77 | 6,194,662 |
| 2000-05-11 | $18.24 | $27.72 | 11,007,297 |
| 2000-05-10 | $18.19 | $27.63 | 5,567,721 |
| 2000-05-09 | $18.69 | $28.40 | 7,895,670 |
| 2000-05-08 | $18.81 | $28.58 | 4,221,864 |
| 2000-05-05 | $19.61 | $29.80 | 6,339,340 |
| 2000-05-04 | $20.38 | $30.96 | 4,327,272 |
| 2000-05-03 | $20.70 | $31.45 | 10,239,811 |
| 2000-05-02 | $20.85 | $31.67 | 11,120,973 |
| 2000-05-01 | $20.39 | $30.98 | 5,110,605 |
| 2000-04-28 | $19.23 | $29.22 | 4,981,083 |
| 2000-04-27 | $19.21 | $29.19 | 6,488,497 |
| 2000-04-26 | $19.74 | $29.99 | 5,374,816 |
| 2000-04-25 | $19.74 | $29.99 | 8,382,756 |
| 2000-04-24 | $19.63 | $29.82 | 4,156,758 |
| 2000-04-20 | $20.03 | $30.43 | 4,328,650 |
| 2000-04-19 | $20.39 | $30.98 | 6,549,814 |
| 2000-04-18 | $20.30 | $30.84 | 8,212,930 |
| 2000-04-17 | $19.81 | $30.10 | 7,268,040 |
| 2000-04-14 | $19.49 | $29.60 | 8,979,383 |
| 2000-04-13 | $20.30 | $30.84 | 7,702,421 |
| 2000-04-12 | $20.45 | $31.07 | 6,288,703 |
| 2000-04-11 | $20.74 | $31.51 | 3,331,400 |
| 2000-04-10 | $21.55 | $32.75 | 5,157,453 |
| 2000-04-07 | $21.84 | $33.19 | 4,827,792 |
| 2000-04-06 | $21.12 | $32.09 | 9,287,687 |
| 2000-04-05 | $20.27 | $30.79 | 7,343,824 |
| 2000-04-04 | $20.25 | $30.76 | 8,016,236 |
| 2000-04-03 | $20.76 | $31.53 | 3,825,031 |
| 2000-03-31 | $21.59 | $32.80 | 7,228,081 |
| 2000-03-30 | $21.32 | $32.39 | 2,985,894 |
| 2000-03-29 | $21.99 | $33.41 | 2,857,405 |
| 2000-03-28 | $22.79 | $34.62 | 4,816,424 |
| 2000-03-27 | $23.30 | $35.39 | 1,184,988 |
| 2000-03-24 | $23.66 | $35.94 | 2,059,605 |
| 2000-03-23 | $23.88 | $36.28 | 2,863,606 |
| 2000-03-22 | $23.64 | $35.92 | 2,626,608 |
| 2000-03-21 | $23.75 | $36.08 | 3,707,910 |
| 2000-03-20 | $23.84 | $36.22 | 4,872,229 |
| 2000-03-17 | $22.97 | $34.90 | 4,620,419 |
| 2000-03-16 | $24.22 | $36.80 | 2,614,552 |
| 2000-03-15 | $24.15 | $36.69 | 2,751,308 |
| 2000-03-14 | $24.86 | $37.76 | 3,609,735 |
| 2000-03-13 | $24.95 | $37.90 | 3,572,876 |
| 2000-03-10 | $25.84 | $39.25 | 1,910,448 |
| 2000-03-09 | $25.87 | $39.31 | 1,567,009 |
| 2000-03-08 | $25.69 | $39.03 | 2,214,963 |
| 2000-03-07 | $25.62 | $38.92 | 3,581,832 |
| 2000-03-06 | $27.20 | $41.32 | 2,275,935 |
| 2000-03-03 | $26.96 | $40.96 | 3,956,619 |
| 2000-03-02 | $26.56 | $40.35 | 6,141,613 |
| 2000-03-01 | $25.38 | $38.56 | 4,371,710 |
| 2000-02-29 | $25.17 | $38.23 | 4,961,448 |
| 2000-02-28 | $24.78 | $37.65 | 3,302,120 |
| 2000-02-25 | $25.22 | $38.31 | 2,693,436 |
| 2000-02-24 | $25.46 | $38.67 | 3,305,565 |
| 2000-02-23 | $25.15 | $38.20 | 2,472,973 |
| 2000-02-22 | $24.82 | $37.71 | 2,180,171 |
| 2000-02-18 | $25.07 | $38.09 | 2,863,950 |
| 2000-02-17 | $25.51 | $38.76 | 3,394,095 |
| 2000-02-16 | $25.49 | $38.73 | 3,062,022 |
| 2000-02-15 | $26.13 | $39.69 | 4,202,573 |
| 2000-02-14 | $26.78 | $40.69 | 3,439,565 |
| 2000-02-11 | $27.03 | $41.07 | 3,428,886 |
| 2000-02-10 | $26.96 | $40.96 | 4,687,936 |
| 2000-02-09 | $26.04 | $39.56 | 4,474,363 |
| 2000-02-08 | $25.38 | $38.56 | 4,268,023 |
| 2000-02-07 | $24.64 | $37.43 | 2,610,074 |
| 2000-02-04 | $25.00 | $37.98 | 3,557,030 |
| 2000-02-03 | $24.97 | $37.93 | 9,820,931 |
| 2000-02-02 | $23.51 | $35.72 | 8,925,301 |
| 2000-02-01 | $22.92 | $34.81 | 5,211,191 |
| 2000-01-31 | $22.06 | $33.52 | 4,728,928 |
| 2000-01-28 | $21.99 | $33.41 | 3,563,231 |
| 2000-01-27 | $22.79 | $34.62 | 8,606,319 |
| 2000-01-26 | $22.17 | $33.68 | 8,780,967 |
| 2000-01-25 | $21.46 | $32.61 | 4,014,146 |
| 2000-01-24 | $21.43 | $32.55 | 5,010,363 |
| 2000-01-21 | $21.95 | $33.35 | 6,133,690 |
| 2000-01-20 | $22.35 | $33.96 | 8,047,928 |
| 2000-01-19 | $22.82 | $34.68 | 6,983,850 |
| 2000-01-18 | $23.13 | $35.14 | 9,034,499 |
| 2000-01-14 | $22.37 | $33.99 | 13,835,078 |
| 2000-01-13 | $21.14 | $32.11 | 12,907,411 |
| 2000-01-12 | $20.90 | $31.75 | 397,867 |
| 2000-01-11 | $20.85 | $31.67 | 508,098 |
| 2000-01-10 | $21.41 | $32.53 | 588,705 |
| 2000-01-07 | $21.08 | $32.03 | 1,231,492 |
| 2000-01-06 | $20.54 | $31.20 | 600,072 |
| 2000-01-05 | $20.85 | $31.67 | 1,173,276 |
| 2000-01-04 | $20.90 | $31.75 | 641,754 |
| 2000-01-03 | $22.39 | $34.01 | 521,532 |