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
- 1989-07-05 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 | $17.44 | $20.27 | 92,500 | — | — |
| 2000-12-28 | $18.44 | $21.43 | 74,300 | — | — |
| 2000-12-27 | $18.00 | $20.92 | 75,000 | — | — |
| 2000-12-26 | $16.69 | $19.40 | 60,800 | — | — |
| 2000-12-22 | $16.75 | $19.47 | 59,300 | — | — |
| 2000-12-21 | $16.19 | $18.82 | 56,200 | — | — |
| 2000-12-20 | $16.19 | $18.82 | 74,800 | — | — |
| 2000-12-19 | $15.75 | $18.31 | 72,900 | — | — |
| 2000-12-18 | $16.06 | $18.67 | 99,900 | — | — |
| 2000-12-15 | $15.00 | $17.44 | 128,300 | — | — |
| 2000-12-14 | $15.25 | $17.73 | 61,300 | — | — |
| 2000-12-13 | $15.44 | $17.94 | 35,300 | — | — |
| 2000-12-12 | $15.56 | $18.04 | 39,500 | — | — |
| 2000-12-11 | $15.56 | $18.04 | 94,000 | — | — |
| 2000-12-08 | $16.38 | $18.99 | 52,300 | — | — |
| 2000-12-07 | $16.44 | $19.06 | 42,000 | — | — |
| 2000-12-06 | $16.56 | $19.20 | 73,900 | — | — |
| 2000-12-05 | $16.81 | $19.49 | 71,800 | — | — |
| 2000-12-04 | $16.44 | $19.06 | 39,500 | — | — |
| 2000-12-01 | $16.75 | $19.42 | 38,900 | — | — |
| 2000-11-30 | $17.00 | $19.71 | 76,100 | — | — |
| 2000-11-29 | $17.88 | $20.72 | 49,500 | — | — |
| 2000-11-28 | $17.81 | $20.65 | 27,400 | — | — |
| 2000-11-27 | $18.00 | $20.87 | 42,000 | — | — |
| 2000-11-24 | $18.06 | $20.94 | 6,600 | — | — |
| 2000-11-22 | $17.81 | $20.65 | 20,900 | — | — |
| 2000-11-21 | $17.69 | $20.51 | 41,100 | — | — |
| 2000-11-20 | $17.63 | $20.43 | 44,000 | — | — |
| 2000-11-17 | $18.31 | $21.23 | 15,500 | — | — |
| 2000-11-16 | $18.50 | $21.45 | 86,100 | — | — |
| 2000-11-15 | $18.06 | $20.94 | 47,900 | — | — |
| 2000-11-14 | $18.19 | $21.09 | 20,700 | — | — |
| 2000-11-13 | $18.19 | $21.09 | 49,600 | — | — |
| 2000-11-10 | $17.94 | $20.80 | 19,100 | — | — |
| 2000-11-09 | $18.25 | $21.16 | 33,500 | — | — |
| 2000-11-08 | $18.06 | $20.94 | 103,000 | — | — |
| 2000-11-07 | $17.88 | $20.72 | 15,700 | — | — |
| 2000-11-06 | $17.88 | $20.72 | 23,800 | — | — |
| 2000-11-03 | $18.31 | $21.23 | 22,000 | — | — |
| 2000-11-02 | $18.38 | $21.30 | 20,500 | — | — |
| 2000-11-01 | $18.88 | $21.88 | 16,300 | — | — |
| 2000-10-31 | $19.06 | $22.10 | 80,700 | — | — |
| 2000-10-30 | $18.44 | $21.38 | 194,300 | — | — |
| 2000-10-27 | $17.56 | $20.36 | 26,800 | — | — |
| 2000-10-26 | $17.38 | $20.14 | 79,600 | — | — |
| 2000-10-25 | $16.81 | $19.49 | 51,800 | — | — |
| 2000-10-24 | $16.69 | $19.35 | 76,300 | — | — |
| 2000-10-23 | $15.56 | $18.04 | 40,800 | — | — |
| 2000-10-20 | $15.75 | $18.26 | 19,000 | — | — |
| 2000-10-19 | $16.06 | $18.62 | 26,400 | — | — |
| 2000-10-18 | $15.69 | $18.19 | 28,700 | — | — |
| 2000-10-17 | $15.56 | $18.04 | 35,900 | — | — |
| 2000-10-16 | $16.63 | $19.28 | 17,400 | — | — |
| 2000-10-13 | $16.19 | $18.77 | 53,100 | — | — |
| 2000-10-12 | $16.63 | $19.28 | 25,500 | — | — |
| 2000-10-11 | $16.88 | $19.57 | 20,400 | — | — |
| 2000-10-10 | $16.75 | $19.42 | 18,500 | — | — |
| 2000-10-09 | $17.06 | $19.78 | 21,500 | — | — |
| 2000-10-06 | $16.94 | $19.64 | 12,400 | — | — |
| 2000-10-05 | $17.44 | $20.22 | 22,500 | — | — |
| 2000-10-04 | $17.50 | $20.29 | 71,500 | — | — |
| 2000-10-03 | $17.19 | $19.93 | 29,400 | — | — |
| 2000-10-02 | $17.00 | $19.71 | 36,000 | — | — |
| 2000-09-29 | $17.31 | $20.07 | 35,900 | — | — |
| 2000-09-28 | $17.50 | $20.29 | 28,900 | — | — |
| 2000-09-27 | $17.75 | $20.58 | 37,500 | — | — |
| 2000-09-26 | $17.56 | $20.36 | 50,600 | — | — |
| 2000-09-25 | $17.69 | $20.51 | 29,800 | — | — |
| 2000-09-22 | $18.06 | $20.94 | 28,400 | — | — |
| 2000-09-21 | $18.00 | $20.87 | 43,300 | — | — |
| 2000-09-20 | $18.13 | $21.01 | 47,500 | — | — |
| 2000-09-19 | $18.25 | $21.16 | 36,000 | — | — |
| 2000-09-18 | $18.88 | $21.88 | 27,600 | — | — |
| 2000-09-15 | $19.38 | $22.46 | 68,700 | — | — |
| 2000-09-14 | $19.56 | $22.68 | 36,000 | — | — |
| 2000-09-13 | $20.13 | $23.33 | 45,800 | — | — |
| 2000-09-12 | $19.25 | $22.27 | 28,300 | — | — |
| 2000-09-11 | $19.50 | $22.56 | 16,100 | — | — |
| 2000-09-08 | $19.50 | $22.56 | 17,900 | — | — |
| 2000-09-07 | $20.13 | $23.28 | 38,100 | — | — |
| 2000-09-06 | $19.00 | $21.98 | 45,200 | — | — |
| 2000-09-05 | $19.13 | $22.13 | 74,600 | — | — |
| 2000-09-01 | $19.44 | $22.49 | 17,900 | — | — |
| 2000-08-31 | $19.50 | $22.56 | 68,400 | — | — |
| 2000-08-30 | $19.50 | $22.56 | 13,100 | — | — |
| 2000-08-29 | $20.06 | $23.21 | 25,100 | — | — |
| 2000-08-28 | $20.63 | $23.86 | 29,400 | — | — |
| 2000-08-25 | $20.69 | $23.94 | 14,200 | — | — |
| 2000-08-24 | $20.13 | $23.28 | 40,100 | — | — |
| 2000-08-23 | $20.00 | $23.14 | 28,200 | — | — |
| 2000-08-22 | $20.94 | $24.22 | 14,400 | — | — |
| 2000-08-21 | $21.50 | $24.88 | 29,800 | — | — |
| 2000-08-18 | $21.94 | $25.38 | 17,500 | — | — |
| 2000-08-17 | $21.81 | $25.24 | 23,900 | — | — |
| 2000-08-16 | $21.69 | $25.09 | 21,400 | — | — |
| 2000-08-15 | $22.00 | $25.45 | 60,800 | — | — |
| 2000-08-14 | $22.13 | $25.60 | 68,000 | — | — |
| 2000-08-11 | $22.94 | $26.54 | 30,100 | — | — |
| 2000-08-10 | $22.69 | $26.25 | 34,700 | — | — |
| 2000-08-09 | $23.19 | $26.83 | 58,800 | — | — |
| 2000-08-08 | $23.00 | $26.61 | 23,900 | — | — |
| 2000-08-07 | $22.50 | $26.03 | 16,900 | — | — |
| 2000-08-04 | $22.69 | $26.25 | 50,300 | — | — |
| 2000-08-03 | $22.75 | $26.32 | 35,800 | — | — |
| 2000-08-02 | $22.31 | $25.82 | 29,200 | — | — |
| 2000-08-01 | $22.38 | $25.89 | 51,200 | — | — |
| 2000-07-31 | $22.00 | $25.45 | 43,000 | — | — |
| 2000-07-28 | $21.94 | $25.38 | 202,700 | — | — |
| 2000-07-27 | $22.25 | $25.74 | 27,700 | — | — |
| 2000-07-26 | $22.75 | $26.32 | 40,000 | — | — |
| 2000-07-25 | $22.56 | $26.11 | 74,600 | — | — |
| 2000-07-24 | $22.00 | $25.45 | 64,200 | — | — |
| 2000-07-21 | $22.00 | $25.45 | 45,000 | — | — |
| 2000-07-20 | $21.69 | $25.09 | 45,700 | — | — |
| 2000-07-19 | $21.75 | $25.17 | 295,700 | — | — |
| 2000-07-18 | $19.38 | $22.42 | 87,000 | — | — |
| 2000-07-17 | $18.88 | $21.84 | 47,900 | — | — |
| 2000-07-14 | $19.19 | $22.20 | 58,300 | — | — |
| 2000-07-13 | $19.06 | $22.06 | 97,000 | — | — |
| 2000-07-12 | $19.44 | $22.49 | 53,100 | — | — |
| 2000-07-11 | $19.69 | $22.78 | 53,100 | — | — |
| 2000-07-10 | $19.69 | $22.78 | 57,400 | — | — |
| 2000-07-07 | $20.00 | $23.14 | 78,800 | — | — |
| 2000-07-06 | $20.44 | $23.65 | 56,000 | — | — |
| 2000-07-05 | $20.06 | $23.21 | 42,100 | — | — |
| 2000-07-03 | $20.44 | $23.65 | 40,100 | — | — |
| 2000-06-30 | $19.00 | $21.98 | 337,800 | — | — |
| 2000-06-29 | $20.50 | $23.72 | 145,200 | — | — |
| 2000-06-28 | $20.06 | $23.21 | 79,900 | — | — |
| 2000-06-27 | $19.81 | $22.92 | 70,500 | — | — |
| 2000-06-26 | $20.44 | $23.65 | 67,700 | — | — |
| 2000-06-23 | $20.88 | $24.15 | 62,000 | — | — |
| 2000-06-22 | $21.56 | $24.95 | 36,800 | — | — |
| 2000-06-21 | $22.38 | $25.89 | 20,800 | — | — |
| 2000-06-20 | $22.63 | $26.18 | 46,300 | — | — |
| 2000-06-19 | $23.00 | $26.61 | 56,100 | — | — |
| 2000-06-16 | $23.56 | $27.26 | 51,200 | — | — |
| 2000-06-15 | $23.19 | $26.83 | 67,500 | — | — |
| 2000-06-14 | $23.00 | $26.61 | 78,900 | — | — |
| 2000-06-13 | $23.94 | $27.65 | 33,400 | — | — |
| 2000-06-12 | $24.38 | $28.16 | 38,800 | — | — |
| 2000-06-09 | $25.00 | $28.88 | 30,600 | — | — |
| 2000-06-08 | $25.31 | $29.24 | 19,100 | — | — |
| 2000-06-07 | $25.69 | $29.67 | 16,500 | — | — |
| 2000-06-06 | $25.75 | $29.74 | 49,900 | — | — |
| 2000-06-05 | $26.38 | $30.47 | 108,300 | — | — |
| 2000-06-02 | $26.31 | $30.39 | 100,400 | — | — |
| 2000-06-01 | $25.63 | $29.60 | 40,200 | — | — |
| 2000-05-31 | $25.50 | $29.45 | 118,400 | — | — |
| 2000-05-30 | $24.06 | $27.79 | 41,500 | — | — |
| 2000-05-26 | $24.38 | $28.16 | 30,300 | — | — |
| 2000-05-25 | $25.44 | $29.38 | 38,300 | — | — |
| 2000-05-24 | $25.44 | $29.38 | 144,200 | — | — |
| 2000-05-23 | $25.94 | $29.96 | 26,300 | — | — |
| 2000-05-22 | $25.94 | $29.96 | 48,900 | — | — |
| 2000-05-19 | $26.25 | $30.32 | 18,200 | — | — |
| 2000-05-18 | $26.94 | $31.12 | 11,000 | — | — |
| 2000-05-17 | $27.38 | $31.62 | 11,800 | — | — |
| 2000-05-16 | $27.69 | $31.98 | 29,700 | — | — |
| 2000-05-15 | $27.94 | $32.27 | 24,500 | — | — |
| 2000-05-12 | $27.38 | $31.62 | 55,300 | — | — |
| 2000-05-11 | $27.38 | $31.62 | 39,400 | — | — |
| 2000-05-10 | $26.00 | $30.03 | 62,900 | — | — |
| 2000-05-09 | $27.06 | $31.26 | 45,200 | — | — |
| 2000-05-08 | $26.63 | $30.75 | 27,600 | — | — |
| 2000-05-05 | $26.75 | $30.90 | 34,900 | — | — |
| 2000-05-04 | $26.69 | $30.83 | 16,200 | — | — |
| 2000-05-03 | $26.38 | $30.47 | 32,100 | — | — |
| 2000-05-02 | $26.50 | $30.61 | 42,300 | — | — |
| 2000-05-01 | $26.75 | $30.90 | 41,700 | — | — |
| 2000-04-28 | $25.81 | $29.82 | 35,800 | — | — |
| 2000-04-27 | $26.31 | $30.39 | 47,200 | — | — |
| 2000-04-26 | $26.25 | $30.32 | 74,700 | — | — |
| 2000-04-25 | $25.19 | $29.09 | 52,100 | — | — |
| 2000-04-24 | $24.88 | $28.73 | 63,200 | — | — |
| 2000-04-20 | $25.00 | $28.88 | 125,700 | — | — |
| 2000-04-19 | $23.88 | $27.58 | 30,400 | — | — |
| 2000-04-18 | $24.00 | $27.72 | 41,100 | — | — |
| 2000-04-17 | $23.38 | $27.00 | 54,500 | — | — |
| 2000-04-14 | $24.31 | $28.08 | 55,200 | — | — |
| 2000-04-13 | $25.00 | $28.88 | 85,800 | — | — |
| 2000-04-12 | $25.56 | $29.53 | 28,000 | — | — |
| 2000-04-11 | $25.63 | $29.60 | 36,800 | — | — |
| 2000-04-10 | $26.06 | $30.10 | 112,500 | — | — |
| 2000-04-07 | $25.81 | $29.82 | 40,300 | — | — |
| 2000-04-06 | $26.25 | $30.32 | 27,800 | — | — |
| 2000-04-05 | $25.56 | $29.53 | 51,900 | — | — |
| 2000-04-04 | $25.69 | $29.67 | 87,300 | — | — |
| 2000-04-03 | $27.19 | $31.40 | 45,600 | — | — |
| 2000-03-31 | $26.94 | $31.12 | 123,700 | — | — |
| 2000-03-30 | $28.06 | $32.41 | 55,200 | — | — |
| 2000-03-29 | $28.06 | $32.41 | 43,900 | — | — |
| 2000-03-28 | $28.75 | $33.21 | 41,800 | — | — |
| 2000-03-27 | $29.38 | $33.93 | 47,000 | — | — |
| 2000-03-24 | $29.25 | $33.79 | 94,200 | — | — |
| 2000-03-23 | $29.94 | $34.58 | 82,100 | — | — |
| 2000-03-22 | $29.94 | $34.58 | 48,800 | — | — |
| 2000-03-21 | $30.00 | $34.65 | 71,700 | — | — |
| 2000-03-20 | $30.25 | $34.94 | 43,300 | — | — |
| 2000-03-17 | $31.13 | $35.95 | 47,000 | — | — |
| 2000-03-16 | $31.69 | $36.60 | 108,700 | — | — |
| 2000-03-15 | $31.13 | $35.95 | 75,100 | — | — |
| 2000-03-14 | $31.13 | $35.91 | 80,800 | — | — |
| 2000-03-13 | $30.13 | $34.75 | 47,300 | — | — |
| 2000-03-10 | $30.25 | $34.90 | 104,400 | — | — |
| 2000-03-09 | $30.44 | $35.11 | 64,000 | — | — |
| 2000-03-08 | $30.50 | $35.18 | 121,000 | — | — |
| 2000-03-07 | $29.00 | $33.45 | 112,100 | — | — |
| 2000-03-06 | $32.00 | $36.92 | 155,100 | — | — |
| 2000-03-03 | $29.13 | $33.60 | 502,600 | — | — |
| 2000-03-02 | $28.19 | $32.52 | 120,400 | — | — |
| 2000-03-01 | $28.50 | $32.88 | 161,700 | — | — |
| 2000-02-29 | $28.25 | $32.59 | 190,000 | — | — |
| 2000-02-28 | $25.06 | $28.91 | 65,200 | — | — |
| 2000-02-25 | $24.56 | $28.34 | 97,800 | — | — |
| 2000-02-24 | $25.06 | $28.91 | 101,900 | — | — |
| 2000-02-23 | $26.63 | $30.71 | 59,600 | — | — |
| 2000-02-22 | $25.38 | $29.27 | 49,700 | — | — |
| 2000-02-18 | $26.00 | $29.99 | 62,000 | — | — |
| 2000-02-17 | $27.06 | $31.22 | 159,600 | — | — |
| 2000-02-16 | $25.94 | $29.92 | 64,600 | — | — |
| 2000-02-15 | $25.69 | $29.63 | 51,400 | — | — |
| 2000-02-14 | $24.81 | $28.62 | 70,100 | — | — |
| 2000-02-11 | $23.63 | $27.25 | 179,400 | — | — |
| 2000-02-10 | $23.75 | $27.40 | 80,000 | — | — |
| 2000-02-09 | $24.06 | $27.76 | 138,600 | — | — |
| 2000-02-08 | $22.63 | $26.10 | 51,400 | — | — |
| 2000-02-07 | $21.88 | $25.23 | 71,000 | — | — |
| 2000-02-04 | $22.19 | $25.60 | 67,000 | — | — |
| 2000-02-03 | $21.19 | $24.44 | 51,300 | — | — |
| 2000-02-02 | $21.56 | $24.87 | 154,400 | — | — |
| 2000-02-01 | $20.06 | $23.14 | 62,600 | — | — |
| 2000-01-31 | $19.56 | $22.57 | 34,100 | — | — |
| 2000-01-28 | $20.50 | $23.65 | 63,900 | — | — |
| 2000-01-27 | $20.63 | $23.79 | 54,400 | — | — |
| 2000-01-26 | $19.75 | $22.78 | 58,000 | — | — |
| 2000-01-25 | $18.13 | $20.91 | 83,200 | — | — |
| 2000-01-24 | $18.63 | $21.49 | 113,200 | — | — |
| 2000-01-21 | $19.44 | $22.42 | 20,800 | — | — |
| 2000-01-20 | $19.81 | $22.86 | 52,500 | — | — |
| 2000-01-19 | $19.44 | $22.42 | 23,600 | — | — |
| 2000-01-18 | $20.13 | $23.22 | 22,100 | — | — |
| 2000-01-14 | $20.00 | $23.07 | 17,500 | — | — |
| 2000-01-13 | $20.38 | $23.50 | 50,400 | — | — |
| 2000-01-12 | $19.75 | $22.78 | 21,200 | — | — |
| 2000-01-11 | $20.38 | $23.50 | 39,200 | — | — |
| 2000-01-10 | $20.63 | $23.79 | 24,800 | — | — |
| 2000-01-07 | $20.94 | $24.15 | 68,400 | — | — |
| 2000-01-06 | $20.19 | $23.29 | 37,700 | — | — |
| 2000-01-05 | $19.75 | $22.78 | 36,500 | — | — |
| 2000-01-04 | $19.31 | $22.28 | 22,700 | — | — |
| 2000-01-03 | $19.00 | $21.92 | 50,200 | — | — |