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
- 1980-03-17 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 | $21.00 | $32.10 | 239,400 | — | — |
| 2000-12-28 | $21.00 | $32.10 | 127,200 | — | — |
| 2000-12-27 | $20.38 | $31.14 | 72,300 | — | — |
| 2000-12-26 | $20.13 | $30.76 | 141,500 | — | — |
| 2000-12-22 | $20.00 | $30.57 | 62,100 | — | — |
| 2000-12-21 | $19.81 | $30.28 | 65,900 | — | — |
| 2000-12-20 | $19.69 | $30.09 | 117,100 | — | — |
| 2000-12-19 | $19.69 | $30.09 | 230,500 | — | — |
| 2000-12-18 | $18.88 | $28.85 | 106,800 | — | — |
| 2000-12-15 | $18.31 | $27.99 | 124,500 | — | — |
| 2000-12-14 | $18.63 | $28.47 | 71,300 | — | — |
| 2000-12-13 | $19.00 | $29.04 | 63,600 | — | — |
| 2000-12-12 | $19.38 | $29.61 | 48,600 | — | — |
| 2000-12-11 | $19.50 | $29.80 | 64,600 | — | — |
| 2000-12-08 | $19.75 | $30.18 | 99,900 | — | — |
| 2000-12-07 | $19.00 | $29.04 | 107,200 | — | — |
| 2000-12-06 | $19.00 | $29.04 | 89,200 | — | — |
| 2000-12-05 | $19.50 | $29.80 | 119,700 | — | — |
| 2000-12-04 | $18.63 | $28.47 | 79,700 | — | — |
| 2000-12-01 | $18.81 | $28.75 | 29,800 | — | — |
| 2000-11-30 | $18.56 | $28.37 | 87,400 | — | — |
| 2000-11-29 | $18.44 | $28.18 | 94,700 | — | — |
| 2000-11-28 | $18.50 | $28.07 | 119,400 | — | — |
| 2000-11-27 | $18.75 | $28.45 | 104,100 | — | — |
| 2000-11-24 | $19.13 | $29.02 | 21,000 | — | — |
| 2000-11-22 | $18.63 | $28.26 | 77,600 | — | — |
| 2000-11-21 | $18.38 | $27.88 | 31,000 | — | — |
| 2000-11-20 | $18.50 | $28.07 | 56,500 | — | — |
| 2000-11-17 | $18.50 | $28.07 | 62,900 | — | — |
| 2000-11-16 | $18.56 | $28.16 | 155,900 | — | — |
| 2000-11-15 | $19.25 | $29.21 | 326,200 | — | — |
| 2000-11-14 | $18.31 | $27.78 | 37,300 | — | — |
| 2000-11-13 | $18.31 | $27.78 | 37,000 | — | — |
| 2000-11-10 | $18.38 | $27.88 | 34,700 | — | — |
| 2000-11-09 | $19.00 | $28.83 | 38,300 | — | — |
| 2000-11-08 | $18.88 | $28.64 | 73,400 | — | — |
| 2000-11-07 | $18.94 | $28.73 | 47,400 | — | — |
| 2000-11-06 | $18.75 | $28.45 | 15,200 | — | — |
| 2000-11-03 | $18.88 | $28.64 | 16,100 | — | — |
| 2000-11-02 | $19.00 | $28.83 | 52,500 | — | — |
| 2000-11-01 | $18.63 | $28.26 | 22,600 | — | — |
| 2000-10-31 | $19.00 | $28.83 | 41,500 | — | — |
| 2000-10-30 | $18.94 | $28.73 | 19,100 | — | — |
| 2000-10-27 | $18.31 | $27.78 | 38,400 | — | — |
| 2000-10-26 | $18.75 | $28.45 | 67,400 | — | — |
| 2000-10-25 | $17.94 | $27.21 | 18,900 | — | — |
| 2000-10-24 | $17.81 | $27.02 | 112,400 | — | — |
| 2000-10-23 | $17.81 | $27.02 | 35,700 | — | — |
| 2000-10-20 | $17.69 | $26.84 | 10,000 | — | — |
| 2000-10-19 | $17.75 | $26.93 | 212,200 | — | — |
| 2000-10-18 | $17.44 | $26.46 | 250,800 | — | — |
| 2000-10-17 | $17.63 | $26.74 | 70,900 | — | — |
| 2000-10-16 | $17.88 | $27.12 | 110,300 | — | — |
| 2000-10-13 | $17.94 | $27.21 | 124,100 | — | — |
| 2000-10-12 | $17.75 | $26.93 | 353,500 | — | — |
| 2000-10-11 | $18.06 | $27.40 | 307,900 | — | — |
| 2000-10-10 | $18.50 | $28.07 | 39,200 | — | — |
| 2000-10-09 | $19.00 | $28.83 | 18,100 | — | — |
| 2000-10-06 | $18.81 | $28.54 | 22,400 | — | — |
| 2000-10-05 | $19.75 | $29.96 | 125,600 | — | — |
| 2000-10-04 | $19.75 | $29.96 | 26,800 | — | — |
| 2000-10-03 | $19.00 | $28.83 | 36,200 | — | — |
| 2000-10-02 | $19.00 | $28.83 | 58,900 | — | — |
| 2000-09-29 | $19.50 | $29.59 | 88,000 | — | — |
| 2000-09-28 | $20.00 | $30.34 | 128,300 | — | — |
| 2000-09-27 | $19.19 | $29.11 | 82,500 | — | — |
| 2000-09-26 | $19.19 | $29.11 | 48,300 | — | — |
| 2000-09-25 | $18.94 | $28.73 | 52,000 | — | — |
| 2000-09-22 | $19.06 | $28.92 | 82,100 | — | — |
| 2000-09-21 | $18.63 | $28.26 | 62,200 | — | — |
| 2000-09-20 | $19.19 | $29.11 | 43,000 | — | — |
| 2000-09-19 | $19.13 | $29.02 | 55,200 | — | — |
| 2000-09-18 | $18.63 | $28.26 | 89,600 | — | — |
| 2000-09-15 | $19.06 | $28.92 | 111,800 | — | — |
| 2000-09-14 | $19.69 | $29.87 | 154,800 | — | — |
| 2000-09-13 | $19.75 | $29.96 | 123,800 | — | — |
| 2000-09-12 | $18.63 | $28.26 | 3,440,900 | — | — |
| 2000-09-11 | $18.94 | $28.73 | 44,300 | — | — |
| 2000-09-08 | $18.75 | $28.45 | 23,000 | — | — |
| 2000-09-07 | $18.44 | $27.97 | 43,900 | — | — |
| 2000-09-06 | $18.31 | $27.78 | 137,100 | — | — |
| 2000-09-05 | $18.19 | $27.59 | 66,500 | — | — |
| 2000-09-01 | $18.44 | $27.97 | 30,200 | — | — |
| 2000-08-31 | $18.50 | $28.07 | 79,200 | — | — |
| 2000-08-30 | $18.00 | $27.31 | 49,500 | — | — |
| 2000-08-29 | $17.94 | $27.02 | 68,400 | — | — |
| 2000-08-28 | $18.00 | $27.12 | 62,000 | — | — |
| 2000-08-25 | $17.94 | $27.02 | 128,700 | — | — |
| 2000-08-24 | $18.25 | $27.50 | 110,300 | — | — |
| 2000-08-23 | $18.81 | $28.34 | 16,100 | — | — |
| 2000-08-22 | $19.00 | $28.63 | 17,700 | — | — |
| 2000-08-21 | $19.00 | $28.63 | 18,100 | — | — |
| 2000-08-18 | $19.13 | $28.81 | 28,000 | — | — |
| 2000-08-17 | $19.69 | $29.66 | 26,000 | — | — |
| 2000-08-16 | $19.38 | $29.19 | 28,600 | — | — |
| 2000-08-15 | $19.38 | $29.19 | 23,100 | — | — |
| 2000-08-14 | $19.69 | $29.66 | 31,800 | — | — |
| 2000-08-11 | $19.75 | $29.76 | 47,200 | — | — |
| 2000-08-10 | $19.38 | $29.19 | 52,000 | — | — |
| 2000-08-09 | $19.19 | $28.91 | 76,400 | — | — |
| 2000-08-08 | $19.50 | $29.38 | 84,300 | — | — |
| 2000-08-07 | $20.00 | $30.13 | 36,000 | — | — |
| 2000-08-04 | $20.06 | $30.23 | 76,000 | — | — |
| 2000-08-03 | $20.00 | $30.13 | 77,400 | — | — |
| 2000-08-02 | $19.38 | $29.19 | 24,200 | — | — |
| 2000-08-01 | $19.38 | $29.19 | 62,500 | — | — |
| 2000-07-31 | $19.63 | $29.57 | 128,700 | — | — |
| 2000-07-28 | $18.81 | $28.34 | 109,400 | — | — |
| 2000-07-27 | $19.00 | $28.63 | 57,900 | — | — |
| 2000-07-26 | $19.06 | $28.72 | 62,000 | — | — |
| 2000-07-25 | $19.19 | $28.91 | 47,700 | — | — |
| 2000-07-24 | $19.00 | $28.63 | 102,100 | — | — |
| 2000-07-21 | $18.81 | $28.34 | 112,300 | — | — |
| 2000-07-20 | $19.38 | $29.19 | 90,300 | — | — |
| 2000-07-19 | $18.75 | $28.25 | 31,300 | — | — |
| 2000-07-18 | $18.88 | $28.44 | 60,200 | — | — |
| 2000-07-17 | $19.13 | $28.81 | 50,900 | — | — |
| 2000-07-14 | $19.56 | $29.47 | 48,100 | — | — |
| 2000-07-13 | $19.31 | $29.10 | 101,200 | — | — |
| 2000-07-12 | $19.25 | $29.00 | 253,600 | — | — |
| 2000-07-11 | $19.13 | $28.81 | 177,000 | — | — |
| 2000-07-10 | $19.56 | $29.47 | 43,900 | — | — |
| 2000-07-07 | $19.75 | $29.76 | 123,600 | — | — |
| 2000-07-06 | $19.69 | $29.66 | 277,300 | — | — |
| 2000-07-05 | $19.44 | $29.28 | 231,900 | — | — |
| 2000-07-03 | $19.00 | $28.63 | 251,800 | — | — |
| 2000-06-30 | $17.44 | $26.27 | 1,237,400 | — | — |
| 2000-06-29 | $20.94 | $31.54 | 309,800 | — | — |
| 2000-06-28 | $20.81 | $31.36 | 240,900 | — | — |
| 2000-06-27 | $20.13 | $30.32 | 217,700 | — | — |
| 2000-06-26 | $19.94 | $30.04 | 179,800 | — | — |
| 2000-06-23 | $19.50 | $29.38 | 91,900 | — | — |
| 2000-06-22 | $19.19 | $28.91 | 82,300 | — | — |
| 2000-06-21 | $19.00 | $28.63 | 62,500 | — | — |
| 2000-06-20 | $19.00 | $28.63 | 108,900 | — | — |
| 2000-06-19 | $19.06 | $28.72 | 85,700 | — | — |
| 2000-06-16 | $18.88 | $28.44 | 44,900 | — | — |
| 2000-06-15 | $19.19 | $28.91 | 33,600 | — | — |
| 2000-06-14 | $19.13 | $28.81 | 49,100 | — | — |
| 2000-06-13 | $19.88 | $29.94 | 117,700 | — | — |
| 2000-06-12 | $19.50 | $29.38 | 29,100 | — | — |
| 2000-06-09 | $19.13 | $28.81 | 78,200 | — | — |
| 2000-06-08 | $19.56 | $29.47 | 28,700 | — | — |
| 2000-06-07 | $19.81 | $29.85 | 71,400 | — | — |
| 2000-06-06 | $19.50 | $29.38 | 28,000 | — | — |
| 2000-06-05 | $20.00 | $30.13 | 31,400 | — | — |
| 2000-06-02 | $20.00 | $30.13 | 175,900 | — | — |
| 2000-06-01 | $19.75 | $29.76 | 90,800 | — | — |
| 2000-05-31 | $19.69 | $29.66 | 38,900 | — | — |
| 2000-05-30 | $20.00 | $30.13 | 48,900 | — | — |
| 2000-05-26 | $19.69 | $29.47 | 25,000 | — | — |
| 2000-05-25 | $19.69 | $29.47 | 112,800 | — | — |
| 2000-05-24 | $19.50 | $29.19 | 75,500 | — | — |
| 2000-05-23 | $19.13 | $28.63 | 92,500 | — | — |
| 2000-05-22 | $19.13 | $28.63 | 39,500 | — | — |
| 2000-05-19 | $18.44 | $27.60 | 6,300 | — | — |
| 2000-05-18 | $18.44 | $27.60 | 29,700 | — | — |
| 2000-05-17 | $18.38 | $27.51 | 42,700 | — | — |
| 2000-05-16 | $19.00 | $28.44 | 23,400 | — | — |
| 2000-05-15 | $18.69 | $27.98 | 42,500 | — | — |
| 2000-05-12 | $18.13 | $27.13 | 31,600 | — | — |
| 2000-05-11 | $18.50 | $27.70 | 24,300 | — | — |
| 2000-05-10 | $17.94 | $26.85 | 11,300 | — | — |
| 2000-05-09 | $18.13 | $27.13 | 26,400 | — | — |
| 2000-05-08 | $18.00 | $26.95 | 11,500 | — | — |
| 2000-05-05 | $18.06 | $27.04 | 26,700 | — | — |
| 2000-05-04 | $18.06 | $27.04 | 1,900 | — | — |
| 2000-05-03 | $18.13 | $27.13 | 40,300 | — | — |
| 2000-05-02 | $18.00 | $26.95 | 40,600 | — | — |
| 2000-05-01 | $18.13 | $27.13 | 21,200 | — | — |
| 2000-04-28 | $18.38 | $27.51 | 49,000 | — | — |
| 2000-04-27 | $18.75 | $28.07 | 32,700 | — | — |
| 2000-04-26 | $18.56 | $27.79 | 30,300 | — | — |
| 2000-04-25 | $18.56 | $27.79 | 33,600 | — | — |
| 2000-04-24 | $18.88 | $28.26 | 42,200 | — | — |
| 2000-04-20 | $18.50 | $27.70 | 11,900 | — | — |
| 2000-04-19 | $18.63 | $27.88 | 32,300 | — | — |
| 2000-04-18 | $18.50 | $27.70 | 22,100 | — | — |
| 2000-04-17 | $17.94 | $26.85 | 133,100 | — | — |
| 2000-04-14 | $18.06 | $27.04 | 78,700 | — | — |
| 2000-04-13 | $18.25 | $27.32 | 40,900 | — | — |
| 2000-04-12 | $19.13 | $28.63 | 262,900 | — | — |
| 2000-04-11 | $18.88 | $28.26 | 68,700 | — | — |
| 2000-04-10 | $18.63 | $27.88 | 59,300 | — | — |
| 2000-04-07 | $19.63 | $29.38 | 4,800 | — | — |
| 2000-04-06 | $19.83 | $29.68 | 22,100 | — | — |
| 2000-04-05 | $20.13 | $30.13 | 39,000 | — | — |
| 2000-04-04 | $19.81 | $29.66 | 70,500 | — | — |
| 2000-04-03 | $19.88 | $29.75 | 77,100 | — | — |
| 2000-03-31 | $20.19 | $30.22 | 335,400 | — | — |
| 2000-03-30 | $18.69 | $27.98 | 248,900 | — | — |
| 2000-03-29 | $18.81 | $28.16 | 70,300 | — | — |
| 2000-03-28 | $20.00 | $29.94 | 113,500 | — | — |
| 2000-03-27 | $17.50 | $26.20 | 65,000 | — | — |
| 2000-03-24 | $18.06 | $27.04 | 26,000 | — | — |
| 2000-03-23 | $18.00 | $26.95 | 16,200 | — | — |
| 2000-03-22 | $18.00 | $26.95 | 36,800 | — | — |
| 2000-03-21 | $18.13 | $27.13 | 108,400 | — | — |
| 2000-03-20 | $17.81 | $26.67 | 61,900 | — | — |
| 2000-03-17 | $17.50 | $26.20 | 70,400 | — | — |
| 2000-03-16 | $17.75 | $26.57 | 106,800 | — | — |
| 2000-03-15 | $16.25 | $24.33 | 28,800 | — | — |
| 2000-03-14 | $15.31 | $22.92 | 35,300 | — | — |
| 2000-03-13 | $15.31 | $22.92 | 42,200 | — | — |
| 2000-03-10 | $15.63 | $23.39 | 156,100 | — | — |
| 2000-03-09 | $15.94 | $23.86 | 209,200 | — | — |
| 2000-03-08 | $15.75 | $23.58 | 214,000 | — | — |
| 2000-03-07 | $15.69 | $23.48 | 77,300 | — | — |
| 2000-03-06 | $15.88 | $23.77 | 66,200 | — | — |
| 2000-03-03 | $16.00 | $23.95 | 74,900 | — | — |
| 2000-03-02 | $16.00 | $23.95 | 98,000 | — | — |
| 2000-03-01 | $16.44 | $24.61 | 55,700 | — | — |
| 2000-02-29 | $16.94 | $25.36 | 67,400 | — | — |
| 2000-02-28 | $17.25 | $25.82 | 55,600 | — | — |
| 2000-02-25 | $16.63 | $24.70 | 35,100 | — | — |
| 2000-02-24 | $16.50 | $24.52 | 52,900 | — | — |
| 2000-02-23 | $16.38 | $24.33 | 22,000 | — | — |
| 2000-02-22 | $16.44 | $24.42 | 85,800 | — | — |
| 2000-02-18 | $16.63 | $24.70 | 328,600 | — | — |
| 2000-02-17 | $16.88 | $25.07 | 178,500 | — | — |
| 2000-02-16 | $17.44 | $25.91 | 50,500 | — | — |
| 2000-02-15 | $17.50 | $26.00 | 246,700 | — | — |
| 2000-02-14 | $17.56 | $26.09 | 62,800 | — | — |
| 2000-02-11 | $17.75 | $26.37 | 42,100 | — | — |
| 2000-02-10 | $17.69 | $26.28 | 45,600 | — | — |
| 2000-02-09 | $17.88 | $26.56 | 133,400 | — | — |
| 2000-02-08 | $17.94 | $26.65 | 71,100 | — | — |
| 2000-02-07 | $18.44 | $27.39 | 38,700 | — | — |
| 2000-02-04 | $18.50 | $27.49 | 297,000 | — | — |
| 2000-02-03 | $18.25 | $27.12 | 47,300 | — | — |
| 2000-02-02 | $18.25 | $27.12 | 16,800 | — | — |
| 2000-02-01 | $18.13 | $26.93 | 49,600 | — | — |
| 2000-01-31 | $18.06 | $26.84 | 44,300 | — | — |
| 2000-01-28 | $18.06 | $26.84 | 40,400 | — | — |
| 2000-01-27 | $18.44 | $27.39 | 50,800 | — | — |
| 2000-01-26 | $18.06 | $26.84 | 49,000 | — | — |
| 2000-01-25 | $17.88 | $26.56 | 272,700 | — | — |
| 2000-01-24 | $18.19 | $27.02 | 75,100 | — | — |
| 2000-01-21 | $18.94 | $28.14 | 71,500 | — | — |
| 2000-01-20 | $18.38 | $27.30 | 83,500 | — | — |
| 2000-01-19 | $19.13 | $28.42 | 44,500 | — | — |
| 2000-01-18 | $19.31 | $28.69 | 25,800 | — | — |
| 2000-01-14 | $19.31 | $28.69 | 103,600 | — | — |
| 2000-01-13 | $19.44 | $28.88 | 112,700 | — | — |
| 2000-01-12 | $19.25 | $28.60 | 233,500 | — | — |
| 2000-01-11 | $19.38 | $28.79 | 115,500 | — | — |
| 2000-01-10 | $19.88 | $29.53 | 49,700 | — | — |
| 2000-01-07 | $21.00 | $31.20 | 68,000 | — | — |
| 2000-01-06 | $20.50 | $30.46 | 47,500 | — | — |
| 2000-01-05 | $20.50 | $30.46 | 65,400 | — | — |
| 2000-01-04 | $20.56 | $30.55 | 62,800 | — | — |
| 2000-01-03 | $21.31 | $31.67 | 43,500 | — | — |