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
- 1987-06-04 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 | $21.25 | $37.32 | 191,500 | — | — |
| 2000-12-28 | $22.00 | $38.64 | 132,600 | — | — |
| 2000-12-27 | $22.00 | $38.64 | 99,200 | — | — |
| 2000-12-26 | $20.69 | $36.34 | 78,700 | — | — |
| 2000-12-22 | $20.25 | $35.57 | 53,400 | — | — |
| 2000-12-21 | $19.63 | $34.47 | 41,600 | — | — |
| 2000-12-20 | $19.69 | $34.58 | 18,400 | — | — |
| 2000-12-19 | $19.88 | $34.91 | 26,500 | — | — |
| 2000-12-18 | $19.94 | $35.02 | 124,000 | — | — |
| 2000-12-15 | $19.25 | $33.81 | 212,600 | — | — |
| 2000-12-14 | $19.75 | $34.69 | 14,000 | — | — |
| 2000-12-13 | $19.88 | $34.91 | 50,700 | — | — |
| 2000-12-12 | $19.94 | $35.02 | 80,800 | — | — |
| 2000-12-11 | $19.88 | $34.91 | 102,400 | — | — |
| 2000-12-08 | $19.94 | $35.02 | 41,800 | — | — |
| 2000-12-07 | $19.69 | $34.58 | 42,200 | — | — |
| 2000-12-06 | $19.69 | $34.58 | 71,400 | — | — |
| 2000-12-05 | $19.63 | $34.10 | 82,000 | — | — |
| 2000-12-04 | $19.56 | $33.99 | 62,800 | — | — |
| 2000-12-01 | $19.38 | $33.67 | 84,000 | — | — |
| 2000-11-30 | $19.44 | $33.77 | 76,700 | — | — |
| 2000-11-29 | $19.50 | $33.88 | 50,900 | — | — |
| 2000-11-28 | $19.50 | $33.88 | 77,200 | — | — |
| 2000-11-27 | $19.69 | $34.21 | 34,600 | — | — |
| 2000-11-24 | $20.00 | $34.75 | 22,800 | — | — |
| 2000-11-22 | $19.38 | $33.67 | 32,400 | — | — |
| 2000-11-21 | $19.63 | $34.10 | 48,200 | — | — |
| 2000-11-20 | $19.38 | $33.67 | 45,700 | — | — |
| 2000-11-17 | $19.50 | $33.88 | 24,800 | — | — |
| 2000-11-16 | $19.50 | $33.88 | 41,000 | — | — |
| 2000-11-15 | $19.69 | $34.21 | 33,200 | — | — |
| 2000-11-14 | $19.69 | $34.21 | 22,200 | — | — |
| 2000-11-13 | $19.88 | $34.53 | 70,600 | — | — |
| 2000-11-10 | $19.63 | $34.10 | 115,000 | — | — |
| 2000-11-09 | $20.00 | $34.75 | 58,600 | — | — |
| 2000-11-08 | $19.50 | $33.88 | 51,700 | — | — |
| 2000-11-07 | $19.81 | $34.43 | 34,000 | — | — |
| 2000-11-06 | $19.94 | $34.64 | 52,100 | — | — |
| 2000-11-03 | $19.69 | $34.21 | 48,200 | — | — |
| 2000-11-02 | $19.94 | $34.64 | 49,500 | — | — |
| 2000-11-01 | $19.19 | $33.34 | 53,300 | — | — |
| 2000-10-31 | $19.50 | $33.88 | 85,100 | — | — |
| 2000-10-30 | $18.88 | $32.80 | 56,100 | — | — |
| 2000-10-27 | $18.31 | $31.82 | 40,500 | — | — |
| 2000-10-26 | $18.56 | $32.25 | 157,600 | — | — |
| 2000-10-25 | $19.00 | $33.01 | 36,000 | — | — |
| 2000-10-24 | $19.13 | $33.23 | 24,800 | — | — |
| 2000-10-23 | $18.75 | $32.58 | 13,400 | — | — |
| 2000-10-20 | $18.88 | $32.80 | 12,700 | — | — |
| 2000-10-19 | $18.88 | $32.80 | 42,100 | — | — |
| 2000-10-18 | $18.25 | $31.71 | 33,600 | — | — |
| 2000-10-17 | $18.56 | $32.25 | 26,900 | — | — |
| 2000-10-16 | $19.00 | $33.01 | 21,000 | — | — |
| 2000-10-13 | $19.13 | $33.23 | 35,300 | — | — |
| 2000-10-12 | $18.13 | $31.49 | 27,000 | — | — |
| 2000-10-11 | $18.63 | $32.36 | 75,600 | — | — |
| 2000-10-10 | $19.00 | $33.01 | 13,800 | — | — |
| 2000-10-09 | $19.69 | $34.21 | 16,500 | — | — |
| 2000-10-06 | $19.69 | $34.21 | 10,100 | — | — |
| 2000-10-05 | $19.88 | $34.53 | 43,800 | — | — |
| 2000-10-04 | $20.00 | $34.75 | 171,200 | — | — |
| 2000-10-03 | $19.69 | $34.21 | 47,500 | — | — |
| 2000-10-02 | $19.50 | $33.88 | 73,700 | — | — |
| 2000-09-29 | $19.63 | $34.10 | 45,000 | — | — |
| 2000-09-28 | $20.00 | $34.75 | 52,900 | — | — |
| 2000-09-27 | $19.50 | $33.88 | 46,300 | — | — |
| 2000-09-26 | $19.19 | $33.34 | 33,700 | — | — |
| 2000-09-25 | $19.38 | $33.67 | 116,800 | — | — |
| 2000-09-22 | $19.25 | $33.45 | 98,700 | — | — |
| 2000-09-21 | $19.69 | $34.21 | 69,300 | — | — |
| 2000-09-20 | $19.63 | $34.10 | 79,800 | — | — |
| 2000-09-19 | $19.38 | $33.67 | 46,000 | — | — |
| 2000-09-18 | $18.63 | $32.36 | 65,000 | — | — |
| 2000-09-15 | $19.00 | $33.01 | 104,700 | — | — |
| 2000-09-14 | $19.38 | $33.67 | 16,000 | — | — |
| 2000-09-13 | $19.50 | $33.88 | 46,700 | — | — |
| 2000-09-12 | $19.31 | $33.56 | 9,500 | — | — |
| 2000-09-11 | $19.69 | $34.21 | 32,000 | — | — |
| 2000-09-08 | $19.44 | $33.77 | 84,100 | — | — |
| 2000-09-07 | $20.00 | $34.75 | 26,700 | — | — |
| 2000-09-06 | $19.75 | $34.32 | 15,700 | — | — |
| 2000-09-05 | $19.63 | $33.74 | 31,700 | — | — |
| 2000-09-01 | $19.63 | $33.74 | 24,700 | — | — |
| 2000-08-31 | $19.88 | $34.17 | 30,700 | — | — |
| 2000-08-30 | $20.06 | $34.49 | 11,800 | — | — |
| 2000-08-29 | $20.06 | $34.49 | 42,700 | — | — |
| 2000-08-28 | $20.06 | $34.49 | 25,700 | — | — |
| 2000-08-25 | $20.50 | $35.24 | 16,300 | — | — |
| 2000-08-24 | $20.50 | $35.24 | 51,500 | — | — |
| 2000-08-23 | $19.88 | $34.17 | 56,700 | — | — |
| 2000-08-22 | $19.88 | $34.17 | 26,600 | — | — |
| 2000-08-21 | $20.27 | $34.84 | 43,600 | — | — |
| 2000-08-18 | $19.88 | $34.17 | 9,500 | — | — |
| 2000-08-17 | $20.00 | $34.38 | 136,400 | — | — |
| 2000-08-16 | $19.38 | $33.31 | 142,300 | — | — |
| 2000-08-15 | $19.13 | $32.88 | 28,600 | — | — |
| 2000-08-14 | $19.31 | $33.20 | 32,300 | — | — |
| 2000-08-11 | $19.25 | $33.09 | 38,000 | — | — |
| 2000-08-10 | $19.06 | $32.77 | 13,100 | — | — |
| 2000-08-09 | $19.00 | $32.66 | 15,200 | — | — |
| 2000-08-08 | $19.63 | $33.74 | 31,800 | — | — |
| 2000-08-07 | $20.00 | $34.38 | 179,700 | — | — |
| 2000-08-04 | $19.75 | $33.95 | 46,600 | — | — |
| 2000-08-03 | $19.25 | $33.09 | 49,700 | — | — |
| 2000-08-02 | $19.13 | $32.88 | 8,800 | — | — |
| 2000-08-01 | $18.81 | $32.34 | 43,900 | — | — |
| 2000-07-31 | $18.94 | $32.55 | 46,100 | — | — |
| 2000-07-28 | $18.13 | $31.16 | 33,300 | — | — |
| 2000-07-27 | $18.13 | $31.16 | 67,500 | — | — |
| 2000-07-26 | $18.13 | $31.16 | 109,700 | — | — |
| 2000-07-25 | $18.63 | $32.02 | 142,300 | — | — |
| 2000-07-24 | $18.00 | $30.94 | 108,800 | — | — |
| 2000-07-21 | $18.50 | $31.80 | 43,200 | — | — |
| 2000-07-20 | $19.44 | $33.41 | 47,900 | — | — |
| 2000-07-19 | $18.81 | $32.34 | 79,000 | — | — |
| 2000-07-18 | $18.88 | $32.45 | 18,800 | — | — |
| 2000-07-17 | $18.88 | $32.45 | 36,400 | — | — |
| 2000-07-14 | $19.63 | $33.74 | 62,700 | — | — |
| 2000-07-13 | $19.88 | $34.17 | 40,500 | — | — |
| 2000-07-12 | $19.63 | $33.74 | 63,100 | — | — |
| 2000-07-11 | $18.69 | $32.12 | 53,800 | — | — |
| 2000-07-10 | $18.75 | $32.23 | 11,300 | — | — |
| 2000-07-07 | $18.88 | $32.45 | 25,600 | — | — |
| 2000-07-06 | $19.13 | $32.88 | 43,500 | — | — |
| 2000-07-05 | $18.13 | $31.16 | 103,500 | — | — |
| 2000-07-03 | $18.88 | $32.45 | 36,400 | — | — |
| 2000-06-30 | $18.19 | $31.26 | 383,600 | — | — |
| 2000-06-29 | $17.50 | $30.08 | 124,500 | — | — |
| 2000-06-28 | $18.50 | $31.80 | 152,200 | — | — |
| 2000-06-27 | $16.44 | $28.26 | 119,400 | — | — |
| 2000-06-26 | $17.69 | $30.41 | 63,400 | — | — |
| 2000-06-23 | $17.81 | $30.62 | 72,000 | — | — |
| 2000-06-22 | $17.88 | $30.73 | 67,400 | — | — |
| 2000-06-21 | $18.13 | $31.16 | 20,100 | — | — |
| 2000-06-20 | $18.13 | $31.16 | 31,100 | — | — |
| 2000-06-19 | $18.25 | $31.37 | 22,200 | — | — |
| 2000-06-16 | $18.00 | $30.94 | 116,700 | — | — |
| 2000-06-15 | $18.31 | $31.48 | 47,900 | — | — |
| 2000-06-14 | $18.94 | $32.55 | 18,700 | — | — |
| 2000-06-13 | $19.56 | $33.63 | 17,300 | — | — |
| 2000-06-12 | $18.94 | $32.55 | 31,500 | — | — |
| 2000-06-09 | $19.25 | $33.09 | 17,200 | — | — |
| 2000-06-08 | $19.25 | $33.09 | 16,400 | — | — |
| 2000-06-07 | $19.75 | $33.95 | 34,100 | — | — |
| 2000-06-06 | $19.78 | $33.64 | 16,600 | — | — |
| 2000-06-05 | $19.75 | $33.59 | 38,600 | — | — |
| 2000-06-02 | $20.19 | $34.33 | 28,400 | — | — |
| 2000-06-01 | $19.75 | $33.59 | 11,000 | — | — |
| 2000-05-31 | $19.00 | $32.31 | 27,200 | — | — |
| 2000-05-30 | $19.50 | $33.16 | 43,700 | — | — |
| 2000-05-26 | $19.63 | $33.38 | 23,800 | — | — |
| 2000-05-25 | $19.06 | $32.42 | 73,300 | — | — |
| 2000-05-24 | $19.69 | $33.48 | 50,400 | — | — |
| 2000-05-23 | $19.38 | $32.95 | 34,700 | — | — |
| 2000-05-22 | $19.31 | $32.85 | 16,800 | — | — |
| 2000-05-19 | $19.06 | $32.42 | 32,700 | — | — |
| 2000-05-18 | $19.13 | $32.53 | 26,700 | — | — |
| 2000-05-17 | $19.38 | $32.95 | 28,000 | — | — |
| 2000-05-16 | $18.75 | $31.89 | 24,100 | — | — |
| 2000-05-15 | $19.25 | $32.74 | 15,500 | — | — |
| 2000-05-12 | $19.38 | $32.95 | 23,800 | — | — |
| 2000-05-11 | $20.88 | $35.50 | 30,900 | — | — |
| 2000-05-10 | $18.88 | $32.10 | 41,700 | — | — |
| 2000-05-09 | $19.81 | $33.70 | 67,100 | — | — |
| 2000-05-08 | $18.25 | $31.04 | 65,600 | — | — |
| 2000-05-05 | $20.19 | $34.33 | 28,900 | — | — |
| 2000-05-04 | $19.88 | $33.80 | 38,400 | — | — |
| 2000-05-03 | $20.31 | $34.55 | 37,100 | — | — |
| 2000-05-02 | $20.81 | $35.40 | 56,000 | — | — |
| 2000-05-01 | $21.19 | $36.03 | 78,000 | — | — |
| 2000-04-28 | $21.81 | $37.10 | 31,400 | — | — |
| 2000-04-27 | $21.63 | $36.78 | 56,800 | — | — |
| 2000-04-26 | $21.31 | $36.25 | 40,900 | — | — |
| 2000-04-25 | $21.19 | $36.03 | 34,200 | — | — |
| 2000-04-24 | $21.38 | $36.35 | 30,200 | — | — |
| 2000-04-20 | $21.38 | $36.35 | 53,000 | — | — |
| 2000-04-19 | $22.13 | $37.63 | 71,900 | — | — |
| 2000-04-18 | $22.00 | $37.42 | 38,700 | — | — |
| 2000-04-17 | $21.00 | $35.72 | 26,700 | — | — |
| 2000-04-14 | $21.00 | $35.72 | 28,600 | — | — |
| 2000-04-13 | $21.00 | $35.72 | 19,000 | — | — |
| 2000-04-12 | $21.88 | $37.20 | 39,500 | — | — |
| 2000-04-11 | $20.75 | $35.29 | 40,800 | — | — |
| 2000-04-10 | $20.75 | $35.29 | 18,400 | — | — |
| 2000-04-07 | $21.63 | $36.78 | 38,200 | — | — |
| 2000-04-06 | $21.75 | $36.99 | 41,900 | — | — |
| 2000-04-05 | $22.00 | $37.42 | 47,000 | — | — |
| 2000-04-04 | $21.56 | $36.67 | 39,600 | — | — |
| 2000-04-03 | $21.81 | $37.10 | 128,300 | — | — |
| 2000-03-31 | $22.00 | $37.42 | 82,400 | — | — |
| 2000-03-30 | $21.50 | $36.57 | 36,400 | — | — |
| 2000-03-29 | $21.88 | $37.20 | 52,800 | — | — |
| 2000-03-28 | $21.63 | $36.78 | 72,200 | — | — |
| 2000-03-27 | $22.19 | $37.74 | 53,300 | — | — |
| 2000-03-24 | $22.00 | $37.42 | 99,800 | — | — |
| 2000-03-23 | $21.63 | $36.78 | 95,800 | — | — |
| 2000-03-22 | $21.06 | $35.82 | 103,700 | — | — |
| 2000-03-21 | $19.63 | $33.38 | 65,800 | — | — |
| 2000-03-20 | $19.44 | $33.06 | 127,900 | — | — |
| 2000-03-17 | $19.06 | $32.42 | 38,000 | — | — |
| 2000-03-16 | $18.63 | $31.68 | 34,900 | — | — |
| 2000-03-15 | $17.19 | $29.23 | 86,800 | — | — |
| 2000-03-14 | $17.25 | $29.34 | 68,900 | — | — |
| 2000-03-13 | $17.13 | $29.13 | 43,300 | — | — |
| 2000-03-10 | $17.63 | $29.98 | 44,300 | — | — |
| 2000-03-09 | $18.75 | $31.89 | 69,800 | — | — |
| 2000-03-08 | $17.75 | $30.19 | 48,200 | — | — |
| 2000-03-07 | $17.00 | $28.56 | 79,500 | — | — |
| 2000-03-06 | $18.00 | $30.24 | 18,800 | — | — |
| 2000-03-03 | $17.81 | $29.92 | 29,400 | — | — |
| 2000-03-02 | $17.81 | $29.92 | 89,800 | — | — |
| 2000-03-01 | $18.19 | $30.55 | 71,700 | — | — |
| 2000-02-29 | $18.31 | $30.76 | 137,200 | — | — |
| 2000-02-28 | $17.50 | $29.40 | 81,100 | — | — |
| 2000-02-25 | $17.75 | $29.82 | 42,200 | — | — |
| 2000-02-24 | $17.75 | $29.82 | 39,800 | — | — |
| 2000-02-23 | $18.44 | $30.97 | 50,400 | — | — |
| 2000-02-22 | $18.22 | $30.60 | 61,100 | — | — |
| 2000-02-18 | $18.44 | $30.97 | 32,000 | — | — |
| 2000-02-17 | $18.75 | $31.50 | 59,300 | — | — |
| 2000-02-16 | $18.75 | $31.50 | 35,100 | — | — |
| 2000-02-15 | $18.63 | $31.29 | 92,800 | — | — |
| 2000-02-14 | $18.75 | $31.50 | 48,200 | — | — |
| 2000-02-11 | $18.63 | $31.29 | 90,400 | — | — |
| 2000-02-10 | $19.25 | $32.34 | 133,300 | — | — |
| 2000-02-09 | $19.00 | $31.92 | 240,400 | — | — |
| 2000-02-08 | $19.25 | $32.34 | 135,000 | — | — |
| 2000-02-07 | $19.91 | $33.44 | 75,700 | — | — |
| 2000-02-04 | $21.00 | $35.27 | 46,600 | — | — |
| 2000-02-03 | $20.44 | $34.33 | 52,700 | — | — |
| 2000-02-02 | $21.06 | $35.38 | 30,600 | — | — |
| 2000-02-01 | $21.13 | $35.48 | 73,900 | — | — |
| 2000-01-31 | $21.13 | $35.48 | 132,000 | — | — |
| 2000-01-28 | $21.44 | $36.01 | 72,600 | — | — |
| 2000-01-27 | $21.13 | $35.48 | 50,000 | — | — |
| 2000-01-26 | $21.81 | $36.64 | 71,300 | — | — |
| 2000-01-25 | $22.31 | $37.48 | 51,000 | — | — |
| 2000-01-24 | $22.25 | $37.37 | 59,100 | — | — |
| 2000-01-21 | $23.06 | $38.74 | 62,600 | — | — |
| 2000-01-20 | $23.06 | $38.74 | 57,800 | — | — |
| 2000-01-19 | $22.56 | $37.90 | 78,000 | — | — |
| 2000-01-18 | $21.88 | $36.74 | 42,400 | — | — |
| 2000-01-14 | $22.38 | $37.58 | 63,800 | — | — |
| 2000-01-13 | $22.81 | $38.32 | 45,200 | — | — |
| 2000-01-12 | $22.88 | $38.42 | 18,200 | — | — |
| 2000-01-11 | $22.88 | $38.42 | 92,200 | — | — |
| 2000-01-10 | $23.13 | $38.84 | 65,400 | — | — |
| 2000-01-07 | $23.16 | $38.90 | 91,600 | — | — |
| 2000-01-06 | $22.94 | $38.53 | 33,100 | — | — |
| 2000-01-05 | $22.94 | $38.53 | 72,500 | — | — |
| 2000-01-04 | $22.97 | $38.58 | 107,500 | — | — |
| 2000-01-03 | $23.50 | $39.47 | 102,400 | — | — |