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
- 1994-12-09 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 | $15.69 | $19.35 | 116,500 | — | — |
| 2000-12-28 | $15.19 | $18.74 | 152,100 | — | — |
| 2000-12-27 | $15.38 | $18.97 | 72,100 | — | — |
| 2000-12-26 | $15.69 | $19.35 | 111,700 | — | — |
| 2000-12-22 | $15.81 | $19.51 | 279,200 | — | — |
| 2000-12-21 | $15.69 | $19.35 | 354,100 | — | — |
| 2000-12-20 | $14.88 | $18.35 | 300,000 | — | — |
| 2000-12-19 | $14.75 | $18.20 | 320,700 | — | — |
| 2000-12-18 | $14.81 | $18.27 | 310,200 | — | — |
| 2000-12-15 | $15.06 | $18.58 | 416,900 | — | — |
| 2000-12-14 | $15.75 | $19.43 | 243,200 | — | — |
| 2000-12-13 | $16.38 | $20.20 | 286,200 | — | — |
| 2000-12-12 | $16.63 | $20.51 | 281,300 | — | — |
| 2000-12-11 | $16.25 | $20.05 | 328,500 | — | — |
| 2000-12-08 | $16.06 | $19.82 | 179,300 | — | — |
| 2000-12-07 | $16.00 | $19.74 | 169,800 | — | — |
| 2000-12-06 | $15.44 | $19.04 | 179,900 | — | — |
| 2000-12-05 | $15.63 | $19.28 | 265,900 | — | — |
| 2000-12-04 | $15.13 | $18.66 | 76,400 | — | — |
| 2000-12-01 | $14.88 | $18.35 | 144,800 | — | — |
| 2000-11-30 | $14.81 | $18.27 | 172,200 | — | — |
| 2000-11-29 | $15.25 | $18.81 | 243,900 | — | — |
| 2000-11-28 | $15.19 | $18.74 | 110,200 | — | — |
| 2000-11-27 | $15.88 | $19.58 | 341,100 | — | — |
| 2000-11-24 | $16.75 | $20.66 | 60,900 | — | — |
| 2000-11-22 | $16.50 | $20.36 | 319,100 | — | — |
| 2000-11-21 | $16.94 | $20.90 | 291,700 | — | — |
| 2000-11-20 | $16.94 | $20.90 | 262,600 | — | — |
| 2000-11-17 | $17.00 | $20.97 | 453,900 | — | — |
| 2000-11-16 | $17.63 | $21.74 | 564,100 | — | — |
| 2000-11-15 | $17.69 | $21.82 | 195,700 | — | — |
| 2000-11-14 | $18.00 | $22.21 | 542,900 | — | — |
| 2000-11-13 | $18.44 | $22.75 | 572,900 | — | — |
| 2000-11-10 | $18.00 | $22.21 | 413,000 | — | — |
| 2000-11-09 | $17.38 | $21.43 | 406,000 | — | — |
| 2000-11-08 | $17.13 | $21.13 | 189,400 | — | — |
| 2000-11-07 | $17.94 | $22.13 | 349,900 | — | — |
| 2000-11-06 | $17.13 | $21.13 | 55,600 | — | — |
| 2000-11-03 | $16.81 | $20.74 | 142,800 | — | — |
| 2000-11-02 | $17.00 | $20.97 | 238,500 | — | — |
| 2000-11-01 | $17.06 | $21.05 | 418,800 | — | — |
| 2000-10-31 | $17.19 | $21.20 | 209,400 | — | — |
| 2000-10-30 | $17.38 | $21.43 | 273,500 | — | — |
| 2000-10-27 | $17.44 | $21.51 | 1,383,700 | — | — |
| 2000-10-26 | $15.75 | $19.43 | 497,400 | — | — |
| 2000-10-25 | $15.25 | $18.81 | 384,700 | — | — |
| 2000-10-24 | $15.63 | $19.28 | 898,700 | — | — |
| 2000-10-23 | $16.00 | $19.74 | 304,100 | — | — |
| 2000-10-20 | $17.00 | $20.97 | 283,800 | — | — |
| 2000-10-19 | $17.31 | $21.36 | 654,600 | — | — |
| 2000-10-18 | $17.00 | $20.97 | 383,500 | — | — |
| 2000-10-17 | $17.38 | $21.43 | 318,500 | — | — |
| 2000-10-16 | $18.00 | $22.21 | 194,000 | — | — |
| 2000-10-13 | $18.50 | $22.82 | 502,200 | — | — |
| 2000-10-12 | $17.81 | $21.97 | 538,200 | — | — |
| 2000-10-11 | $19.13 | $23.59 | 169,900 | — | — |
| 2000-10-10 | $19.69 | $24.29 | 261,800 | — | — |
| 2000-10-09 | $20.00 | $24.67 | 149,600 | — | — |
| 2000-10-06 | $21.00 | $25.91 | 120,100 | — | — |
| 2000-10-05 | $21.44 | $26.45 | 254,300 | — | — |
| 2000-10-04 | $21.38 | $26.37 | 149,200 | — | — |
| 2000-10-03 | $21.25 | $26.22 | 104,500 | — | — |
| 2000-10-02 | $21.31 | $26.29 | 118,100 | — | — |
| 2000-09-29 | $21.63 | $26.68 | 151,600 | — | — |
| 2000-09-28 | $21.63 | $26.68 | 475,400 | — | — |
| 2000-09-27 | $21.75 | $26.83 | 49,500 | — | — |
| 2000-09-26 | $21.94 | $27.06 | 202,700 | — | — |
| 2000-09-25 | $22.31 | $27.53 | 243,400 | — | — |
| 2000-09-22 | $22.06 | $27.22 | 233,500 | — | — |
| 2000-09-21 | $22.19 | $27.37 | 151,500 | — | — |
| 2000-09-20 | $22.44 | $27.68 | 188,100 | — | — |
| 2000-09-19 | $22.31 | $27.53 | 203,800 | — | — |
| 2000-09-18 | $21.81 | $26.91 | 192,600 | — | — |
| 2000-09-15 | $22.44 | $27.68 | 163,500 | — | — |
| 2000-09-14 | $22.50 | $27.76 | 170,200 | — | — |
| 2000-09-13 | $22.44 | $27.68 | 188,700 | — | — |
| 2000-09-12 | $23.13 | $28.53 | 85,300 | — | — |
| 2000-09-11 | $23.44 | $28.91 | 69,400 | — | — |
| 2000-09-08 | $24.06 | $29.68 | 247,900 | — | — |
| 2000-09-07 | $24.00 | $29.61 | 376,600 | — | — |
| 2000-09-06 | $23.25 | $28.68 | 340,200 | — | — |
| 2000-09-05 | $23.88 | $29.45 | 176,200 | — | — |
| 2000-09-01 | $24.19 | $29.84 | 363,700 | — | — |
| 2000-08-31 | $23.50 | $28.99 | 502,000 | — | — |
| 2000-08-30 | $23.25 | $28.68 | 462,700 | — | — |
| 2000-08-29 | $22.56 | $27.83 | 358,100 | — | — |
| 2000-08-28 | $22.19 | $27.37 | 325,000 | — | — |
| 2000-08-25 | $22.56 | $27.83 | 324,700 | — | — |
| 2000-08-24 | $22.81 | $28.14 | 496,500 | — | — |
| 2000-08-23 | $22.69 | $27.99 | 286,900 | — | — |
| 2000-08-22 | $22.06 | $27.22 | 123,900 | — | — |
| 2000-08-21 | $22.50 | $27.76 | 59,300 | — | — |
| 2000-08-18 | $22.50 | $27.76 | 143,800 | — | — |
| 2000-08-17 | $22.44 | $27.68 | 242,300 | — | — |
| 2000-08-16 | $22.38 | $27.60 | 383,000 | — | — |
| 2000-08-15 | $22.94 | $28.30 | 354,800 | — | — |
| 2000-08-14 | $23.63 | $29.15 | 330,500 | — | — |
| 2000-08-11 | $23.63 | $29.15 | 328,700 | — | — |
| 2000-08-10 | $23.56 | $29.07 | 168,900 | — | — |
| 2000-08-09 | $24.25 | $29.92 | 354,600 | — | — |
| 2000-08-08 | $25.38 | $31.30 | 61,500 | — | — |
| 2000-08-07 | $25.56 | $31.54 | 130,500 | — | — |
| 2000-08-04 | $25.44 | $31.38 | 98,300 | — | — |
| 2000-08-03 | $25.50 | $31.46 | 216,800 | — | — |
| 2000-08-02 | $25.00 | $30.84 | 121,200 | — | — |
| 2000-08-01 | $25.00 | $30.84 | 277,500 | — | — |
| 2000-07-31 | $25.63 | $31.61 | 107,800 | — | — |
| 2000-07-28 | $25.31 | $31.23 | 147,300 | — | — |
| 2000-07-27 | $25.88 | $31.92 | 195,000 | — | — |
| 2000-07-26 | $27.00 | $33.31 | 224,500 | — | — |
| 2000-07-25 | $27.00 | $33.31 | 171,100 | — | — |
| 2000-07-24 | $27.63 | $34.08 | 38,600 | — | — |
| 2000-07-21 | $28.13 | $34.70 | 45,700 | — | — |
| 2000-07-20 | $28.75 | $35.47 | 95,900 | — | — |
| 2000-07-19 | $28.81 | $35.54 | 103,900 | — | — |
| 2000-07-18 | $29.56 | $36.47 | 134,700 | — | — |
| 2000-07-17 | $29.81 | $36.78 | 136,500 | — | — |
| 2000-07-14 | $29.13 | $35.93 | 503,100 | — | — |
| 2000-07-13 | $29.38 | $36.24 | 150,100 | — | — |
| 2000-07-12 | $30.25 | $37.32 | 319,300 | — | — |
| 2000-07-11 | $30.41 | $37.51 | 463,500 | — | — |
| 2000-07-10 | $30.06 | $37.09 | 477,200 | — | — |
| 2000-07-07 | $30.56 | $37.70 | 376,200 | — | — |
| 2000-07-06 | $30.81 | $38.01 | 509,400 | — | — |
| 2000-07-05 | $29.13 | $35.93 | 685,900 | — | — |
| 2000-07-03 | $28.63 | $35.31 | 413,400 | — | — |
| 2000-06-30 | $27.50 | $33.93 | 381,800 | — | — |
| 2000-06-29 | $26.19 | $32.31 | 164,700 | — | — |
| 2000-06-28 | $26.38 | $32.54 | 555,000 | — | — |
| 2000-06-27 | $25.75 | $31.77 | 428,100 | — | — |
| 2000-06-26 | $25.06 | $30.92 | 292,200 | — | — |
| 2000-06-23 | $25.38 | $31.30 | 98,300 | — | — |
| 2000-06-22 | $25.94 | $32.00 | 369,300 | — | — |
| 2000-06-21 | $26.56 | $32.77 | 243,100 | — | — |
| 2000-06-20 | $26.13 | $32.23 | 554,700 | — | — |
| 2000-06-19 | $25.50 | $31.46 | 321,800 | — | — |
| 2000-06-16 | $26.75 | $33.00 | 171,900 | — | — |
| 2000-06-15 | $28.00 | $34.54 | 292,200 | — | — |
| 2000-06-14 | $28.00 | $34.54 | 137,700 | — | — |
| 2000-06-13 | $27.94 | $34.47 | 181,200 | — | — |
| 2000-06-12 | $27.38 | $33.77 | 139,700 | — | — |
| 2000-06-09 | $27.69 | $34.16 | 88,800 | — | — |
| 2000-06-08 | $28.88 | $35.62 | 85,500 | — | — |
| 2000-06-07 | $28.56 | $35.24 | 276,900 | — | — |
| 2000-06-06 | $28.56 | $35.24 | 378,000 | — | — |
| 2000-06-05 | $28.81 | $35.54 | 496,000 | — | — |
| 2000-06-02 | $28.44 | $35.08 | 1,109,700 | — | — |
| 2000-06-01 | $25.00 | $30.84 | 310,700 | — | — |
| 2000-05-31 | $24.63 | $30.38 | 285,600 | — | — |
| 2000-05-30 | $25.00 | $30.84 | 166,500 | — | — |
| 2000-05-26 | $24.00 | $29.61 | 687,900 | — | — |
| 2000-05-25 | $23.69 | $29.22 | 113,700 | — | — |
| 2000-05-24 | $24.13 | $29.76 | 604,200 | — | — |
| 2000-05-23 | $23.63 | $29.15 | 203,800 | — | — |
| 2000-05-22 | $23.25 | $28.68 | 308,600 | — | — |
| 2000-05-19 | $24.06 | $29.68 | 1,445,000 | — | — |
| 2000-05-18 | $25.38 | $31.30 | 113,400 | — | — |
| 2000-05-17 | $25.25 | $31.15 | 93,900 | — | — |
| 2000-05-16 | $26.25 | $32.38 | 151,700 | — | — |
| 2000-05-15 | $26.44 | $32.61 | 218,400 | — | — |
| 2000-05-12 | $25.88 | $31.92 | 454,600 | — | — |
| 2000-05-11 | $26.31 | $32.46 | 321,200 | — | — |
| 2000-05-10 | $25.50 | $31.46 | 519,800 | — | — |
| 2000-05-09 | $27.13 | $33.46 | 373,000 | — | — |
| 2000-05-08 | $27.81 | $34.31 | 247,000 | — | — |
| 2000-05-05 | $28.00 | $34.54 | 550,100 | — | — |
| 2000-05-04 | $26.75 | $33.00 | 2,450,100 | — | — |
| 2000-05-03 | $26.69 | $32.92 | 324,400 | — | — |
| 2000-05-02 | $27.81 | $34.31 | 270,200 | — | — |
| 2000-05-01 | $28.00 | $34.54 | 140,000 | — | — |
| 2000-04-28 | $27.94 | $34.47 | 206,100 | — | — |
| 2000-04-27 | $27.31 | $33.69 | 168,000 | — | — |
| 2000-04-26 | $27.81 | $34.31 | 273,300 | — | — |
| 2000-04-25 | $28.06 | $34.62 | 213,500 | — | — |
| 2000-04-24 | $28.19 | $34.77 | 50,500 | — | — |
| 2000-04-20 | $28.94 | $35.70 | 98,300 | — | — |
| 2000-04-19 | $28.88 | $35.62 | 146,900 | — | — |
| 2000-04-18 | $29.63 | $36.55 | 515,500 | — | — |
| 2000-04-17 | $27.00 | $33.31 | 488,700 | — | — |
| 2000-04-14 | $28.00 | $34.54 | 577,200 | — | — |
| 2000-04-13 | $31.25 | $38.55 | 594,600 | — | — |
| 2000-04-12 | $33.94 | $41.87 | 116,400 | — | — |
| 2000-04-11 | $34.44 | $42.48 | 92,400 | — | — |
| 2000-04-10 | $35.06 | $43.26 | 145,900 | — | — |
| 2000-04-07 | $36.50 | $45.03 | 284,800 | — | — |
| 2000-04-06 | $34.56 | $42.64 | 164,300 | — | — |
| 2000-04-05 | $33.19 | $40.94 | 198,600 | — | — |
| 2000-04-04 | $33.88 | $41.79 | 186,300 | — | — |
| 2000-04-03 | $34.06 | $42.02 | 39,200 | — | — |
| 2000-03-31 | $34.75 | $42.87 | 134,400 | — | — |
| 2000-03-30 | $34.00 | $41.94 | 86,400 | — | — |
| 2000-03-29 | $35.00 | $43.18 | 201,100 | — | — |
| 2000-03-28 | $35.69 | $44.03 | 51,700 | — | — |
| 2000-03-27 | $36.56 | $45.11 | 113,700 | — | — |
| 2000-03-24 | $37.19 | $45.88 | 89,900 | — | — |
| 2000-03-23 | $37.13 | $45.80 | 487,500 | — | — |
| 2000-03-22 | $36.19 | $44.64 | 215,100 | — | — |
| 2000-03-21 | $35.00 | $43.18 | 318,500 | — | — |
| 2000-03-20 | $34.63 | $42.72 | 383,900 | — | — |
| 2000-03-17 | $37.13 | $45.80 | 148,700 | — | — |
| 2000-03-16 | $38.50 | $47.50 | 70,900 | — | — |
| 2000-03-15 | $37.75 | $46.57 | 175,600 | — | — |
| 2000-03-14 | $36.88 | $45.49 | 252,500 | — | — |
| 2000-03-13 | $36.00 | $44.41 | 237,200 | — | — |
| 2000-03-10 | $36.44 | $44.95 | 130,200 | — | — |
| 2000-03-09 | $37.63 | $46.42 | 312,300 | — | — |
| 2000-03-08 | $38.44 | $47.42 | 172,500 | — | — |
| 2000-03-07 | $37.50 | $46.26 | 330,800 | — | — |
| 2000-03-06 | $39.44 | $48.65 | 110,600 | — | — |
| 2000-03-03 | $40.88 | $50.43 | 219,000 | — | — |
| 2000-03-02 | $41.44 | $51.12 | 271,400 | — | — |
| 2000-03-01 | $41.44 | $51.12 | 261,700 | — | — |
| 2000-02-29 | $41.69 | $51.43 | 178,300 | — | — |
| 2000-02-28 | $40.25 | $49.65 | 166,100 | — | — |
| 2000-02-25 | $40.19 | $49.58 | 383,300 | — | — |
| 2000-02-24 | $40.25 | $49.65 | 185,700 | — | — |
| 2000-02-23 | $40.00 | $49.35 | 163,400 | — | — |
| 2000-02-22 | $39.56 | $48.81 | 233,300 | — | — |
| 2000-02-18 | $39.94 | $49.27 | 216,300 | — | — |
| 2000-02-17 | $40.81 | $49.51 | 331,800 | — | — |
| 2000-02-16 | $41.06 | $49.81 | 334,300 | — | — |
| 2000-02-15 | $41.88 | $50.80 | 595,500 | — | — |
| 2000-02-14 | $43.50 | $52.77 | 305,500 | — | — |
| 2000-02-11 | $45.25 | $54.89 | 291,800 | — | — |
| 2000-02-10 | $45.88 | $55.65 | 300,600 | — | — |
| 2000-02-09 | $45.69 | $55.42 | 409,300 | — | — |
| 2000-02-08 | $45.94 | $55.73 | 326,600 | — | — |
| 2000-02-07 | $44.00 | $53.38 | 179,500 | — | — |
| 2000-02-04 | $41.13 | $49.89 | 214,000 | — | — |
| 2000-02-03 | $40.25 | $48.83 | 219,200 | — | — |
| 2000-02-02 | $38.75 | $47.01 | 229,400 | — | — |
| 2000-02-01 | $37.63 | $45.64 | 274,800 | — | — |
| 2000-01-31 | $37.19 | $45.11 | 233,200 | — | — |
| 2000-01-28 | $37.56 | $45.57 | 96,000 | — | — |
| 2000-01-27 | $38.31 | $46.48 | 72,800 | — | — |
| 2000-01-26 | $38.25 | $46.40 | 175,700 | — | — |
| 2000-01-25 | $37.44 | $45.42 | 67,400 | — | — |
| 2000-01-24 | $37.56 | $45.57 | 189,800 | — | — |
| 2000-01-21 | $37.44 | $45.42 | 82,500 | — | — |
| 2000-01-20 | $38.25 | $46.40 | 121,500 | — | — |
| 2000-01-19 | $38.81 | $47.08 | 251,800 | — | — |
| 2000-01-18 | $39.50 | $47.92 | 492,100 | — | — |
| 2000-01-14 | $39.00 | $47.31 | 975,600 | — | — |
| 2000-01-13 | $37.69 | $45.72 | 1,335,400 | — | — |
| 2000-01-12 | $33.25 | $40.34 | 188,900 | — | — |
| 2000-01-11 | $32.81 | $39.80 | 292,400 | — | — |
| 2000-01-10 | $32.50 | $39.43 | 328,500 | — | — |
| 2000-01-07 | $32.38 | $39.27 | 94,900 | — | — |
| 2000-01-06 | $32.88 | $39.88 | 93,500 | — | — |
| 2000-01-05 | $33.69 | $40.87 | 115,800 | — | — |
| 2000-01-04 | $33.44 | $40.56 | 287,400 | — | — |
| 2000-01-03 | $35.00 | $42.46 | 319,800 | — | — |