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
- 1998-11-16 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 | $15.54 | $16.48 | 22,525 | — | — |
| 2000-12-28 | $15.54 | $16.48 | 30,762 | — | — |
| 2000-12-27 | $15.84 | $16.79 | 26,896 | — | — |
| 2000-12-26 | $14.72 | $15.59 | 21,349 | — | — |
| 2000-12-22 | $14.39 | $15.23 | 11,431 | — | — |
| 2000-12-21 | $13.91 | $14.72 | 47,068 | — | — |
| 2000-12-20 | $13.83 | $14.64 | 56,986 | — | — |
| 2000-12-19 | $14.91 | $15.78 | 79,175 | — | — |
| 2000-12-18 | $15.10 | $15.98 | 70,266 | — | — |
| 2000-12-15 | $14.87 | $15.74 | 78,167 | — | — |
| 2000-12-14 | $14.91 | $15.78 | 145,743 | — | — |
| 2000-12-13 | $13.98 | $14.80 | 164,402 | — | — |
| 2000-12-12 | $13.76 | $14.56 | 224,245 | — | — |
| 2000-12-11 | $14.35 | $15.19 | 99,851 | — | — |
| 2000-12-08 | $14.46 | $15.31 | 78,503 | — | — |
| 2000-12-07 | $13.61 | $14.41 | 52,952 | — | — |
| 2000-12-06 | $12.86 | $13.62 | 67,240 | — | — |
| 2000-12-05 | $12.75 | $13.50 | 69,089 | — | — |
| 2000-12-04 | $11.97 | $12.67 | 97,666 | — | — |
| 2000-12-01 | $12.05 | $12.75 | 171,798 | — | — |
| 2000-11-30 | $11.90 | $12.60 | 78,167 | — | — |
| 2000-11-29 | $13.09 | $13.86 | 121,368 | — | — |
| 2000-11-28 | $12.94 | $13.70 | 159,863 | — | — |
| 2000-11-27 | $12.75 | $13.50 | 57,154 | — | — |
| 2000-11-24 | $13.16 | $13.93 | 20,172 | — | — |
| 2000-11-22 | $13.68 | $14.49 | 74,468 | — | — |
| 2000-11-21 | $13.91 | $14.72 | 101,869 | — | — |
| 2000-11-20 | $14.09 | $14.92 | 99,347 | — | — |
| 2000-11-17 | $13.72 | $14.52 | 125,403 | — | — |
| 2000-11-16 | $14.02 | $14.84 | 48,077 | — | — |
| 2000-11-15 | $14.13 | $14.96 | 25,215 | — | — |
| 2000-11-14 | $13.98 | $14.80 | 84,891 | — | — |
| 2000-11-13 | $13.35 | $14.13 | 125,907 | — | — |
| 2000-11-10 | $13.98 | $14.80 | 37,318 | — | — |
| 2000-11-09 | $14.65 | $15.51 | 65,895 | — | — |
| 2000-11-08 | $14.98 | $15.86 | 67,072 | — | — |
| 2000-11-07 | $15.47 | $16.37 | 95,481 | — | — |
| 2000-11-06 | $15.32 | $16.22 | 69,593 | — | — |
| 2000-11-03 | $14.80 | $15.67 | 38,327 | — | — |
| 2000-11-02 | $14.57 | $15.43 | 88,925 | — | — |
| 2000-11-01 | $14.83 | $15.71 | 41,353 | — | — |
| 2000-10-31 | $14.98 | $15.86 | 112,795 | — | — |
| 2000-10-30 | $14.83 | $15.71 | 63,206 | — | — |
| 2000-10-27 | $14.87 | $15.74 | 165,579 | — | — |
| 2000-10-26 | $14.28 | $15.12 | 147,928 | — | — |
| 2000-10-25 | $13.68 | $14.49 | 212,815 | — | — |
| 2000-10-24 | $14.13 | $14.96 | 586,669 | — | — |
| 2000-10-23 | $14.61 | $15.47 | 60,516 | — | — |
| 2000-10-20 | $15.02 | $15.90 | 277,869 | — | — |
| 2000-10-19 | $15.47 | $16.37 | 654,413 | — | — |
| 2000-10-18 | $14.91 | $15.78 | 124,226 | — | — |
| 2000-10-17 | $15.02 | $15.90 | 84,722 | — | — |
| 2000-10-16 | $15.99 | $16.93 | 113,972 | — | — |
| 2000-10-13 | $16.47 | $17.44 | 235,676 | — | — |
| 2000-10-12 | $16.43 | $17.40 | 22,357 | — | — |
| 2000-10-11 | $17.85 | $18.89 | 37,318 | — | — |
| 2000-10-10 | $18.74 | $19.84 | 225,590 | — | — |
| 2000-10-09 | $18.59 | $19.68 | 96,658 | — | — |
| 2000-10-06 | $18.18 | $19.25 | 107,248 | — | — |
| 2000-10-05 | $18.89 | $20.00 | 195,332 | — | — |
| 2000-10-04 | $18.07 | $19.13 | 179,363 | — | — |
| 2000-10-03 | $17.36 | $18.38 | 58,331 | — | — |
| 2000-10-02 | $18.03 | $19.09 | 101,196 | — | — |
| 2000-09-29 | $17.85 | $18.89 | 70,770 | — | — |
| 2000-09-28 | $17.10 | $18.11 | 319,726 | — | — |
| 2000-09-27 | $16.28 | $17.24 | 103,550 | — | — |
| 2000-09-26 | $17.62 | $18.66 | 138,178 | — | — |
| 2000-09-25 | $18.29 | $19.37 | 117,334 | — | — |
| 2000-09-22 | $18.22 | $19.29 | 67,240 | — | — |
| 2000-09-21 | $18.40 | $19.48 | 206,427 | — | — |
| 2000-09-20 | $18.78 | $19.88 | 179,027 | — | — |
| 2000-09-19 | $17.51 | $18.54 | 253,159 | — | — |
| 2000-09-18 | $17.62 | $18.66 | 116,493 | — | — |
| 2000-09-15 | $19.26 | $20.39 | 104,558 | — | — |
| 2000-09-14 | $19.78 | $20.94 | 48,581 | — | — |
| 2000-09-13 | $19.85 | $21.02 | 123,554 | — | — |
| 2000-09-12 | $19.63 | $20.78 | 125,907 | — | — |
| 2000-09-11 | $21.64 | $22.91 | 63,038 | — | — |
| 2000-09-08 | $22.61 | $23.93 | 67,240 | — | — |
| 2000-09-07 | $22.90 | $24.25 | 68,585 | — | — |
| 2000-09-06 | $23.09 | $24.44 | 44,378 | — | — |
| 2000-09-05 | $23.91 | $25.31 | 69,257 | — | — |
| 2000-09-01 | $24.17 | $25.59 | 54,633 | — | — |
| 2000-08-31 | $23.65 | $25.03 | 74,805 | — | — |
| 2000-08-30 | $22.90 | $24.25 | 64,719 | — | — |
| 2000-08-29 | $22.68 | $24.01 | 74,973 | — | — |
| 2000-08-28 | $21.42 | $22.67 | 31,435 | — | — |
| 2000-08-25 | $21.42 | $22.67 | 41,689 | — | — |
| 2000-08-24 | $21.04 | $22.28 | 39,840 | — | — |
| 2000-08-23 | $20.45 | $21.65 | 16,138 | — | — |
| 2000-08-22 | $20.30 | $21.49 | 49,085 | — | — |
| 2000-08-21 | $19.93 | $21.10 | 75,813 | — | — |
| 2000-08-18 | $21.08 | $22.32 | 57,154 | — | — |
| 2000-08-17 | $21.94 | $23.22 | 35,469 | — | — |
| 2000-08-16 | $21.12 | $22.36 | 33,116 | — | — |
| 2000-08-15 | $22.01 | $23.30 | 38,495 | — | — |
| 2000-08-14 | $22.20 | $23.50 | 114,980 | — | — |
| 2000-08-11 | $21.42 | $22.67 | 72,619 | — | — |
| 2000-08-10 | $20.45 | $21.65 | 161,880 | — | — |
| 2000-08-09 | $21.19 | $22.44 | 135,152 | — | — |
| 2000-08-08 | $22.46 | $23.77 | 158,182 | — | — |
| 2000-08-07 | $21.56 | $22.83 | 123,217 | — | — |
| 2000-08-04 | $21.34 | $22.59 | 48,413 | — | — |
| 2000-08-03 | $21.56 | $22.83 | 113,131 | — | — |
| 2000-08-02 | $21.49 | $22.75 | 175,160 | — | — |
| 2000-08-01 | $21.60 | $22.87 | 181,884 | — | — |
| 2000-07-31 | $21.23 | $22.48 | 54,128 | — | — |
| 2000-07-28 | $21.90 | $23.18 | 61,861 | — | — |
| 2000-07-27 | $22.90 | $24.25 | 136,329 | — | — |
| 2000-07-26 | $23.38 | $24.75 | 97,330 | — | — |
| 2000-07-25 | $24.17 | $25.59 | 41,353 | — | — |
| 2000-07-24 | $24.39 | $25.82 | 74,805 | — | — |
| 2000-07-21 | $25.28 | $26.77 | 37,991 | — | — |
| 2000-07-20 | $25.54 | $27.04 | 42,866 | — | — |
| 2000-07-19 | $25.58 | $27.08 | 139,355 | — | — |
| 2000-07-18 | $25.80 | $27.32 | 100,692 | — | — |
| 2000-07-17 | $26.17 | $27.71 | 145,743 | — | — |
| 2000-07-14 | $26.36 | $27.91 | 139,019 | — | — |
| 2000-07-13 | $25.91 | $27.44 | 83,882 | — | — |
| 2000-07-12 | $27.96 | $29.60 | 182,389 | — | — |
| 2000-07-11 | $27.36 | $28.97 | 388,815 | — | — |
| 2000-07-10 | $28.11 | $29.76 | 61,188 | — | — |
| 2000-07-07 | $29.34 | $31.06 | 242,736 | — | — |
| 2000-07-06 | $27.55 | $29.17 | 196,005 | — | — |
| 2000-07-05 | $27.66 | $29.29 | 105,063 | — | — |
| 2000-07-03 | $27.59 | $29.21 | 23,198 | — | — |
| 2000-06-30 | $26.92 | $28.50 | 124,730 | — | — |
| 2000-06-29 | $25.73 | $27.24 | 78,335 | — | — |
| 2000-06-28 | $26.88 | $28.46 | 131,622 | — | — |
| 2000-06-27 | $27.48 | $29.09 | 115,317 | — | — |
| 2000-06-26 | $27.96 | $29.60 | 120,360 | — | — |
| 2000-06-23 | $27.44 | $29.05 | 356,204 | — | — |
| 2000-06-22 | $28.18 | $29.84 | 143,894 | — | — |
| 2000-06-21 | $28.41 | $30.07 | 93,968 | — | — |
| 2000-06-20 | $26.17 | $27.71 | 142,381 | — | — |
| 2000-06-19 | $25.13 | $26.61 | 64,887 | — | — |
| 2000-06-16 | $23.87 | $25.27 | 145,238 | — | — |
| 2000-06-15 | $23.98 | $25.39 | 112,123 | — | — |
| 2000-06-14 | $23.83 | $25.23 | 132,799 | — | — |
| 2000-06-13 | $23.46 | $24.84 | 92,119 | — | — |
| 2000-06-12 | $22.49 | $23.81 | 135,825 | — | — |
| 2000-06-09 | $24.62 | $26.07 | 123,722 | — | — |
| 2000-06-08 | $26.17 | $27.71 | 158,855 | — | — |
| 2000-06-07 | $27.36 | $28.97 | 112,123 | — | — |
| 2000-06-06 | $25.13 | $26.61 | 178,858 | — | — |
| 2000-06-05 | $24.76 | $26.22 | 218,362 | — | — |
| 2000-06-02 | $25.17 | $26.65 | 473,202 | — | — |
| 2000-06-01 | $21.35 | $22.60 | 238,702 | — | — |
| 2000-05-31 | $19.82 | $20.98 | 200,375 | — | — |
| 2000-05-30 | $19.04 | $20.15 | 127,924 | — | — |
| 2000-05-26 | $16.06 | $17.00 | 91,951 | — | — |
| 2000-05-25 | $15.69 | $16.61 | 124,226 | — | — |
| 2000-05-24 | $16.58 | $17.56 | 114,140 | — | — |
| 2000-05-23 | $15.24 | $16.14 | 105,231 | — | — |
| 2000-05-22 | $16.95 | $17.95 | 100,860 | — | — |
| 2000-05-19 | $18.14 | $19.21 | 51,943 | — | — |
| 2000-05-18 | $18.00 | $19.05 | 74,636 | — | — |
| 2000-05-17 | $18.59 | $19.68 | 46,059 | — | — |
| 2000-05-16 | $19.00 | $20.11 | 153,643 | — | — |
| 2000-05-15 | $18.98 | $20.09 | 34,124 | — | — |
| 2000-05-12 | $19.33 | $20.47 | 189,281 | — | — |
| 2000-05-11 | $18.78 | $19.88 | 141,708 | — | — |
| 2000-05-10 | $18.85 | $19.96 | 81,024 | — | — |
| 2000-05-09 | $19.85 | $21.02 | 211,974 | — | — |
| 2000-05-08 | $20.82 | $22.04 | 51,102 | — | — |
| 2000-05-05 | $20.86 | $22.08 | 127,420 | — | — |
| 2000-05-04 | $20.45 | $21.65 | 98,339 | — | — |
| 2000-05-03 | $21.34 | $22.59 | 99,851 | — | — |
| 2000-05-02 | $22.16 | $23.46 | 184,574 | — | — |
| 2000-05-01 | $24.24 | $25.66 | 42,866 | — | — |
| 2000-04-28 | $22.98 | $24.33 | 148,096 | — | — |
| 2000-04-27 | $22.20 | $23.50 | 80,016 | — | — |
| 2000-04-26 | $21.68 | $22.95 | 132,631 | — | — |
| 2000-04-25 | $22.46 | $23.77 | 74,300 | — | — |
| 2000-04-24 | $22.16 | $23.46 | 62,029 | — | — |
| 2000-04-20 | $23.35 | $24.72 | 56,650 | — | — |
| 2000-04-19 | $24.35 | $25.78 | 101,364 | — | — |
| 2000-04-18 | $23.83 | $25.23 | 256,184 | — | — |
| 2000-04-17 | $21.12 | $22.36 | 333,006 | — | — |
| 2000-04-14 | $21.27 | $22.52 | 302,244 | — | — |
| 2000-04-13 | $20.00 | $21.18 | 182,893 | — | — |
| 2000-04-12 | $25.73 | $27.24 | 74,132 | — | — |
| 2000-04-11 | $27.18 | $28.77 | 114,812 | — | — |
| 2000-04-10 | $28.85 | $30.55 | 68,585 | — | — |
| 2000-04-07 | $30.26 | $32.04 | 110,442 | — | — |
| 2000-04-06 | $28.37 | $30.03 | 297,705 | — | — |
| 2000-04-05 | $24.39 | $25.82 | 393,690 | — | — |
| 2000-04-04 | $24.35 | $25.78 | 159,863 | — | — |
| 2000-04-03 | $27.33 | $28.93 | 86,740 | — | — |
| 2000-03-31 | $29.74 | $31.49 | 75,645 | — | — |
| 2000-03-30 | $29.48 | $31.21 | 116,661 | — | — |
| 2000-03-29 | $31.12 | $32.95 | 94,640 | — | — |
| 2000-03-28 | $33.72 | $35.70 | 60,684 | — | — |
| 2000-03-27 | $36.59 | $38.73 | 231,642 | — | — |
| 2000-03-24 | $37.48 | $39.68 | 174,824 | — | — |
| 2000-03-23 | $39.26 | $41.57 | 283,921 | — | — |
| 2000-03-22 | $40.82 | $43.22 | 224,918 | — | — |
| 2000-03-21 | $37.14 | $39.32 | 170,117 | — | — |
| 2000-03-20 | $34.50 | $36.53 | 85,731 | — | — |
| 2000-03-17 | $33.02 | $34.95 | 62,365 | — | — |
| 2000-03-16 | $32.31 | $34.21 | 104,054 | — | — |
| 2000-03-15 | $31.98 | $33.85 | 185,414 | — | — |
| 2000-03-14 | $30.12 | $31.88 | 122,377 | — | — |
| 2000-03-13 | $30.19 | $31.96 | 107,248 | — | — |
| 2000-03-10 | $31.75 | $33.62 | 108,593 | — | — |
| 2000-03-09 | $31.42 | $33.26 | 175,665 | — | — |
| 2000-03-08 | $33.43 | $35.39 | 201,888 | — | — |
| 2000-03-07 | $33.31 | $35.27 | 205,082 | — | — |
| 2000-03-06 | $33.54 | $35.50 | 145,238 | — | — |
| 2000-03-03 | $33.46 | $35.43 | 149,441 | — | — |
| 2000-03-02 | $29.60 | $31.33 | 81,529 | — | — |
| 2000-03-01 | $29.97 | $31.73 | 107,584 | — | — |
| 2000-02-29 | $28.85 | $30.55 | 122,713 | — | — |
| 2000-02-28 | $27.74 | $29.36 | 124,058 | — | — |
| 2000-02-25 | $27.85 | $29.48 | 225,758 | — | — |
| 2000-02-24 | $27.36 | $28.97 | 199,199 | — | — |
| 2000-02-23 | $27.51 | $29.13 | 107,248 | — | — |
| 2000-02-22 | $26.17 | $27.71 | 258,370 | — | — |
| 2000-02-18 | $26.47 | $28.03 | 273,331 | — | — |
| 2000-02-17 | $27.81 | $29.44 | 650,379 | — | — |
| 2000-02-16 | $29.97 | $31.73 | 129,773 | — | — |
| 2000-02-15 | $30.71 | $32.51 | 235,508 | — | — |
| 2000-02-14 | $31.16 | $32.99 | 209,957 | — | — |
| 2000-02-11 | $28.11 | $29.76 | 314,851 | — | — |
| 2000-02-10 | $27.48 | $29.09 | 115,317 | — | — |
| 2000-02-09 | $25.69 | $27.20 | 266,775 | — | — |
| 2000-02-08 | $25.80 | $27.32 | 179,363 | — | — |
| 2000-02-07 | $24.91 | $26.37 | 176,505 | — | — |
| 2000-02-04 | $23.80 | $25.19 | 254,335 | — | — |
| 2000-02-03 | $24.24 | $25.66 | 426,806 | — | — |
| 2000-02-02 | $22.46 | $23.77 | 274,675 | — | — |
| 2000-02-01 | $22.09 | $23.38 | 402,095 | — | — |
| 2000-01-31 | $20.90 | $22.12 | 86,572 | — | — |
| 2000-01-28 | $19.33 | $20.47 | 397,557 | — | — |
| 2000-01-27 | $19.71 | $20.86 | 427,646 | — | — |
| 2000-01-26 | $19.00 | $20.11 | 394,195 | — | — |
| 2000-01-25 | $18.07 | $19.13 | 50,094 | — | — |
| 2000-01-24 | $18.18 | $19.25 | 272,154 | — | — |
| 2000-01-21 | $18.07 | $19.13 | 90,606 | — | — |
| 2000-01-20 | $18.70 | $19.80 | 197,349 | — | — |
| 2000-01-19 | $19.37 | $20.51 | 158,350 | — | — |
| 2000-01-18 | $21.27 | $22.52 | 461,435 | — | — |
| 2000-01-14 | $19.93 | $21.10 | 307,959 | — | — |
| 2000-01-13 | $22.05 | $23.34 | 333,342 | — | — |
| 2000-01-12 | $20.86 | $22.08 | 170,790 | — | — |
| 2000-01-11 | $21.19 | $22.44 | 489,171 | — | — |
| 2000-01-10 | $21.82 | $23.11 | 152,299 | — | — |
| 2000-01-07 | $19.93 | $21.10 | 86,572 | — | — |
| 2000-01-06 | $19.04 | $20.15 | 105,903 | — | — |
| 2000-01-05 | $19.26 | $20.39 | 184,238 | — | — |
| 2000-01-04 | $17.59 | $18.62 | 139,523 | — | — |
| 2000-01-03 | $19.26 | $20.39 | 90,438 | — | — |