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
- 1993-02-12 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 | $15.44 | $15.44 | 137,800 | — | — |
| 2000-12-28 | $15.50 | $15.50 | 157,300 | — | — |
| 2000-12-27 | $16.19 | $16.19 | 121,600 | — | — |
| 2000-12-26 | $15.50 | $15.50 | 148,000 | — | — |
| 2000-12-22 | $15.44 | $15.44 | 217,000 | — | — |
| 2000-12-21 | $14.44 | $14.44 | 112,200 | — | — |
| 2000-12-20 | $14.00 | $14.00 | 177,900 | — | — |
| 2000-12-19 | $14.06 | $14.06 | 82,400 | — | — |
| 2000-12-18 | $13.75 | $13.75 | 71,200 | — | — |
| 2000-12-15 | $13.81 | $13.81 | 66,200 | — | — |
| 2000-12-14 | $14.44 | $14.44 | 80,900 | — | — |
| 2000-12-13 | $14.88 | $14.88 | 64,500 | — | — |
| 2000-12-12 | $14.69 | $14.69 | 137,300 | — | — |
| 2000-12-11 | $14.50 | $14.50 | 122,200 | — | — |
| 2000-12-08 | $14.81 | $14.81 | 107,300 | — | — |
| 2000-12-07 | $14.50 | $14.50 | 53,200 | — | — |
| 2000-12-06 | $15.06 | $15.06 | 197,300 | — | — |
| 2000-12-05 | $15.13 | $15.13 | 294,100 | — | — |
| 2000-12-04 | $14.56 | $14.56 | 50,000 | — | — |
| 2000-12-01 | $14.88 | $14.88 | 95,000 | — | — |
| 2000-11-30 | $14.38 | $14.38 | 131,400 | — | — |
| 2000-11-29 | $15.63 | $15.63 | 13,700 | — | — |
| 2000-11-28 | $16.00 | $16.00 | 47,100 | — | — |
| 2000-11-27 | $16.13 | $16.13 | 89,000 | — | — |
| 2000-11-24 | $16.25 | $16.25 | 34,400 | — | — |
| 2000-11-22 | $16.00 | $16.00 | 68,300 | — | — |
| 2000-11-21 | $16.44 | $16.44 | 47,700 | — | — |
| 2000-11-20 | $17.38 | $17.37 | 57,300 | — | — |
| 2000-11-17 | $16.63 | $16.63 | 138,500 | — | — |
| 2000-11-16 | $17.38 | $17.37 | 133,100 | — | — |
| 2000-11-15 | $18.69 | $18.69 | 136,200 | — | — |
| 2000-11-14 | $17.75 | $17.75 | 59,100 | — | — |
| 2000-11-13 | $16.94 | $16.94 | 36,000 | — | — |
| 2000-11-10 | $16.75 | $16.75 | 82,100 | — | — |
| 2000-11-09 | $17.06 | $17.06 | 116,000 | — | — |
| 2000-11-08 | $18.81 | $18.81 | 10,100 | — | — |
| 2000-11-07 | $19.50 | $19.50 | 21,400 | — | — |
| 2000-11-06 | $19.00 | $19.00 | 69,900 | — | — |
| 2000-11-03 | $18.31 | $18.31 | 9,900 | — | — |
| 2000-11-02 | $18.94 | $18.94 | 29,100 | — | — |
| 2000-11-01 | $18.00 | $18.00 | 13,200 | — | — |
| 2000-10-31 | $18.38 | $18.38 | 62,300 | — | — |
| 2000-10-30 | $17.38 | $17.37 | 57,100 | — | — |
| 2000-10-27 | $18.19 | $18.19 | 46,600 | — | — |
| 2000-10-26 | $18.06 | $18.06 | 107,100 | — | — |
| 2000-10-25 | $18.50 | $18.50 | 90,400 | — | — |
| 2000-10-24 | $18.44 | $18.44 | 72,000 | — | — |
| 2000-10-23 | $20.06 | $20.06 | 35,500 | — | — |
| 2000-10-20 | $20.63 | $20.63 | 55,900 | — | — |
| 2000-10-19 | $20.13 | $20.13 | 46,200 | — | — |
| 2000-10-18 | $19.38 | $19.38 | 264,400 | — | — |
| 2000-10-17 | $18.50 | $18.50 | 122,700 | — | — |
| 2000-10-16 | $19.25 | $19.25 | 90,600 | — | — |
| 2000-10-13 | $20.00 | $20.00 | 39,500 | — | — |
| 2000-10-12 | $21.06 | $21.06 | 50,200 | — | — |
| 2000-10-11 | $21.50 | $21.50 | 101,400 | — | — |
| 2000-10-10 | $21.63 | $21.63 | 44,600 | — | — |
| 2000-10-09 | $22.63 | $22.62 | 33,500 | — | — |
| 2000-10-06 | $21.94 | $21.94 | 66,700 | — | — |
| 2000-10-05 | $23.56 | $23.56 | 11,500 | — | — |
| 2000-10-04 | $23.44 | $23.44 | 34,300 | — | — |
| 2000-10-03 | $22.94 | $22.94 | 14,200 | — | — |
| 2000-10-02 | $23.00 | $23.00 | 37,100 | — | — |
| 2000-09-29 | $24.19 | $24.19 | 48,400 | — | — |
| 2000-09-28 | $24.19 | $24.19 | 28,600 | — | — |
| 2000-09-27 | $23.94 | $23.94 | 62,400 | — | — |
| 2000-09-26 | $23.50 | $23.50 | 26,700 | — | — |
| 2000-09-25 | $24.13 | $24.13 | 41,800 | — | — |
| 2000-09-22 | $23.56 | $23.56 | 22,900 | — | — |
| 2000-09-21 | $23.94 | $23.94 | 39,900 | — | — |
| 2000-09-20 | $24.63 | $24.63 | 259,700 | — | — |
| 2000-09-19 | $25.00 | $25.00 | 26,800 | — | — |
| 2000-09-18 | $23.75 | $23.75 | 13,400 | — | — |
| 2000-09-15 | $24.50 | $24.50 | 37,800 | — | — |
| 2000-09-14 | $24.88 | $24.88 | 47,900 | — | — |
| 2000-09-13 | $23.88 | $23.88 | 10,900 | — | — |
| 2000-09-12 | $25.00 | $25.00 | 18,500 | — | — |
| 2000-09-11 | $25.00 | $25.00 | 72,800 | — | — |
| 2000-09-08 | $25.00 | $25.00 | 100,700 | — | — |
| 2000-09-07 | $24.56 | $24.56 | 24,400 | — | — |
| 2000-09-06 | $23.50 | $23.50 | 20,900 | — | — |
| 2000-09-05 | $24.44 | $24.44 | 138,300 | — | — |
| 2000-09-01 | $25.00 | $25.00 | 120,600 | — | — |
| 2000-08-31 | $23.70 | $23.70 | 84,500 | — | — |
| 2000-08-30 | $23.00 | $23.00 | 101,700 | — | — |
| 2000-08-29 | $22.56 | $22.56 | 143,200 | — | — |
| 2000-08-28 | $21.50 | $21.50 | 59,300 | — | — |
| 2000-08-25 | $20.94 | $20.94 | 125,600 | — | — |
| 2000-08-24 | $20.44 | $20.44 | 108,300 | — | — |
| 2000-08-23 | $19.38 | $19.38 | 19,600 | — | — |
| 2000-08-22 | $19.69 | $19.69 | 18,600 | — | — |
| 2000-08-21 | $19.13 | $19.13 | 38,400 | — | — |
| 2000-08-18 | $19.19 | $19.19 | 33,000 | — | — |
| 2000-08-17 | $19.00 | $19.00 | 57,100 | — | — |
| 2000-08-16 | $18.69 | $18.69 | 80,900 | — | — |
| 2000-08-15 | $18.88 | $18.88 | 63,800 | — | — |
| 2000-08-14 | $18.69 | $18.69 | 65,300 | — | — |
| 2000-08-11 | $19.75 | $19.75 | 18,000 | — | — |
| 2000-08-10 | $20.00 | $20.00 | 42,100 | — | — |
| 2000-08-09 | $20.75 | $20.75 | 54,000 | — | — |
| 2000-08-08 | $19.50 | $19.50 | 42,400 | — | — |
| 2000-08-07 | $19.38 | $19.38 | 70,000 | — | — |
| 2000-08-04 | $17.69 | $17.69 | 296,300 | — | — |
| 2000-08-03 | $17.31 | $17.31 | 128,500 | — | — |
| 2000-08-02 | $18.25 | $18.25 | 36,100 | — | — |
| 2000-08-01 | $19.19 | $19.19 | 97,300 | — | — |
| 2000-07-31 | $19.13 | $19.13 | 39,700 | — | — |
| 2000-07-28 | $19.52 | $19.52 | 28,100 | — | — |
| 2000-07-27 | $20.44 | $20.44 | 29,800 | — | — |
| 2000-07-26 | $20.81 | $20.81 | 161,000 | — | — |
| 2000-07-25 | $20.38 | $20.38 | 122,000 | — | — |
| 2000-07-24 | $21.00 | $21.00 | 30,100 | — | — |
| 2000-07-21 | $21.69 | $21.69 | 15,900 | — | — |
| 2000-07-20 | $22.13 | $22.13 | 27,700 | — | — |
| 2000-07-19 | $22.69 | $22.69 | 24,100 | — | — |
| 2000-07-18 | $22.88 | $22.87 | 12,600 | — | — |
| 2000-07-17 | $23.25 | $23.25 | 21,300 | — | — |
| 2000-07-14 | $23.28 | $23.28 | 15,800 | — | — |
| 2000-07-13 | $23.00 | $23.00 | 28,200 | — | — |
| 2000-07-12 | $23.09 | $23.09 | 13,200 | — | — |
| 2000-07-11 | $23.81 | $23.81 | 24,100 | — | — |
| 2000-07-10 | $22.75 | $22.75 | 50,400 | — | — |
| 2000-07-07 | $23.19 | $23.19 | 34,800 | — | — |
| 2000-07-06 | $22.81 | $22.81 | 113,900 | — | — |
| 2000-07-05 | $24.69 | $24.69 | 46,600 | — | — |
| 2000-07-03 | $25.06 | $25.06 | 20,500 | — | — |
| 2000-06-30 | $24.56 | $24.56 | 276,200 | — | — |
| 2000-06-29 | $26.69 | $26.69 | 180,900 | — | — |
| 2000-06-28 | $26.50 | $26.50 | 149,200 | — | — |
| 2000-06-27 | $24.81 | $24.81 | 111,000 | — | — |
| 2000-06-26 | $25.00 | $25.00 | 132,600 | — | — |
| 2000-06-23 | $23.88 | $23.88 | 46,300 | — | — |
| 2000-06-22 | $24.00 | $24.00 | 88,300 | — | — |
| 2000-06-21 | $23.50 | $23.50 | 56,600 | — | — |
| 2000-06-20 | $22.75 | $22.75 | 90,900 | — | — |
| 2000-06-19 | $20.56 | $20.56 | 110,000 | — | — |
| 2000-06-16 | $21.88 | $21.88 | 36,300 | — | — |
| 2000-06-15 | $23.00 | $23.00 | 77,300 | — | — |
| 2000-06-14 | $25.38 | $25.38 | 55,300 | — | — |
| 2000-06-13 | $25.81 | $25.81 | 36,900 | — | — |
| 2000-06-12 | $25.94 | $25.94 | 44,500 | — | — |
| 2000-06-09 | $25.94 | $25.94 | 148,100 | — | — |
| 2000-06-08 | $23.63 | $23.63 | 25,500 | — | — |
| 2000-06-07 | $23.50 | $23.50 | 44,600 | — | — |
| 2000-06-06 | $24.06 | $24.06 | 49,200 | — | — |
| 2000-06-05 | $24.06 | $24.06 | 18,100 | — | — |
| 2000-06-02 | $24.00 | $24.00 | 45,400 | — | — |
| 2000-06-01 | $23.25 | $23.25 | 69,900 | — | — |
| 2000-05-31 | $22.00 | $22.00 | 18,300 | — | — |
| 2000-05-30 | $21.88 | $21.88 | 37,800 | — | — |
| 2000-05-26 | $19.50 | $19.50 | 42,900 | — | — |
| 2000-05-25 | $19.00 | $19.00 | 71,400 | — | — |
| 2000-05-24 | $19.69 | $19.69 | 88,800 | — | — |
| 2000-05-23 | $20.13 | $20.13 | 28,600 | — | — |
| 2000-05-22 | $19.06 | $19.06 | 39,100 | — | — |
| 2000-05-19 | $20.00 | $20.00 | 91,400 | — | — |
| 2000-05-18 | $20.38 | $20.38 | 7,600 | — | — |
| 2000-05-17 | $20.13 | $20.13 | 13,400 | — | — |
| 2000-05-16 | $20.38 | $20.38 | 33,500 | — | — |
| 2000-05-15 | $20.13 | $20.13 | 24,900 | — | — |
| 2000-05-12 | $20.75 | $20.75 | 23,500 | — | — |
| 2000-05-11 | $20.13 | $20.13 | 25,000 | — | — |
| 2000-05-10 | $19.50 | $19.50 | 76,900 | — | — |
| 2000-05-09 | $20.75 | $20.75 | 43,900 | — | — |
| 2000-05-08 | $22.50 | $22.50 | 46,300 | — | — |
| 2000-05-05 | $22.50 | $22.50 | 52,400 | — | — |
| 2000-05-04 | $22.48 | $22.48 | 28,500 | — | — |
| 2000-05-03 | $21.06 | $21.06 | 118,700 | — | — |
| 2000-05-02 | $20.63 | $20.63 | 24,000 | — | — |
| 2000-05-01 | $22.00 | $22.00 | 42,500 | — | — |
| 2000-04-28 | $20.50 | $20.50 | 8,500 | — | — |
| 2000-04-27 | $21.50 | $21.50 | 33,100 | — | — |
| 2000-04-26 | $21.00 | $21.00 | 4,400 | — | — |
| 2000-04-25 | $20.50 | $20.50 | 25,200 | — | — |
| 2000-04-24 | $20.56 | $20.56 | 26,100 | — | — |
| 2000-04-20 | $22.13 | $22.13 | 53,700 | — | — |
| 2000-04-19 | $21.56 | $21.56 | 52,700 | — | — |
| 2000-04-18 | $21.00 | $21.00 | 118,200 | — | — |
| 2000-04-17 | $18.13 | $18.13 | 86,300 | — | — |
| 2000-04-14 | $19.38 | $19.38 | 115,900 | — | — |
| 2000-04-13 | $22.50 | $22.50 | 95,600 | — | — |
| 2000-04-12 | $22.63 | $22.62 | 52,300 | — | — |
| 2000-04-11 | $21.50 | $21.50 | 54,100 | — | — |
| 2000-04-10 | $23.00 | $23.00 | 62,500 | — | — |
| 2000-04-07 | $22.81 | $22.81 | 55,900 | — | — |
| 2000-04-06 | $22.13 | $22.13 | 131,700 | — | — |
| 2000-04-05 | $23.50 | $23.50 | 87,200 | — | — |
| 2000-04-04 | $20.50 | $20.50 | 151,300 | — | — |
| 2000-04-03 | $24.13 | $24.13 | 174,700 | — | — |
| 2000-03-31 | $24.25 | $24.25 | 102,000 | — | — |
| 2000-03-30 | $23.00 | $23.00 | 77,100 | — | — |
| 2000-03-29 | $27.75 | $27.75 | 56,800 | — | — |
| 2000-03-28 | $27.13 | $27.13 | 23,400 | — | — |
| 2000-03-27 | $27.63 | $27.63 | 38,300 | — | — |
| 2000-03-24 | $26.56 | $26.56 | 90,100 | — | — |
| 2000-03-23 | $27.00 | $27.00 | 28,600 | — | — |
| 2000-03-22 | $27.25 | $27.25 | 37,400 | — | — |
| 2000-03-21 | $26.00 | $26.00 | 98,600 | — | — |
| 2000-03-20 | $26.88 | $26.88 | 41,100 | — | — |
| 2000-03-17 | $27.88 | $27.88 | 57,700 | — | — |
| 2000-03-16 | $27.50 | $27.50 | 77,500 | — | — |
| 2000-03-15 | $26.75 | $26.75 | 241,700 | — | — |
| 2000-03-14 | $30.56 | $30.56 | 166,900 | — | — |
| 2000-03-13 | $30.75 | $30.75 | 92,200 | — | — |
| 2000-03-10 | $31.75 | $31.75 | 419,300 | — | — |
| 2000-03-09 | $31.56 | $31.56 | 714,000 | — | — |
| 2000-03-08 | $27.50 | $27.50 | 723,000 | — | — |
| 2000-03-07 | $26.50 | $26.50 | 372,300 | — | — |
| 2000-03-06 | $22.06 | $22.06 | 129,500 | — | — |
| 2000-03-03 | $22.88 | $22.87 | 69,800 | — | — |
| 2000-03-02 | $22.75 | $22.75 | 390,900 | — | — |
| 2000-03-01 | $23.25 | $23.25 | 851,500 | — | — |
| 2000-02-29 | $19.75 | $19.75 | 893,400 | — | — |
| 2000-02-28 | $16.50 | $16.50 | 325,100 | — | — |
| 2000-02-25 | $16.50 | $16.50 | 120,500 | — | — |
| 2000-02-24 | $16.56 | $16.56 | 179,800 | — | — |
| 2000-02-23 | $16.88 | $16.88 | 68,600 | — | — |
| 2000-02-22 | $16.88 | $16.88 | 50,800 | — | — |
| 2000-02-18 | $18.50 | $18.50 | 68,400 | — | — |
| 2000-02-17 | $19.00 | $19.00 | 193,000 | — | — |
| 2000-02-16 | $18.28 | $18.28 | 56,000 | — | — |
| 2000-02-15 | $18.38 | $18.38 | 284,100 | — | — |
| 2000-02-14 | $18.75 | $18.75 | 38,900 | — | — |
| 2000-02-11 | $19.00 | $19.00 | 136,900 | — | — |
| 2000-02-10 | $18.69 | $18.69 | 29,700 | — | — |
| 2000-02-09 | $18.94 | $18.94 | 360,200 | — | — |
| 2000-02-08 | $18.75 | $18.75 | 408,800 | — | — |
| 2000-02-07 | $17.75 | $17.75 | 407,200 | — | — |
| 2000-02-04 | $16.94 | $16.94 | 556,700 | — | — |
| 2000-02-03 | $16.81 | $16.81 | 114,800 | — | — |
| 2000-02-02 | $17.75 | $17.75 | 115,100 | — | — |
| 2000-02-01 | $18.25 | $18.25 | 102,500 | — | — |
| 2000-01-31 | $18.25 | $18.25 | 107,400 | — | — |
| 2000-01-28 | $18.94 | $18.94 | 37,000 | — | — |
| 2000-01-27 | $19.75 | $19.75 | 44,600 | — | — |
| 2000-01-26 | $19.63 | $19.63 | 15,600 | — | — |
| 2000-01-25 | $19.56 | $19.56 | 57,200 | — | — |
| 2000-01-24 | $19.50 | $19.50 | 41,400 | — | — |
| 2000-01-21 | $20.06 | $20.06 | 178,400 | — | — |
| 2000-01-20 | $21.44 | $21.44 | 184,400 | — | — |
| 2000-01-19 | $22.00 | $22.00 | 74,600 | — | — |
| 2000-01-18 | $22.25 | $22.25 | 111,000 | — | — |
| 2000-01-14 | $22.25 | $22.25 | 127,200 | — | — |
| 2000-01-13 | $22.50 | $22.50 | 127,800 | — | — |
| 2000-01-12 | $20.75 | $20.75 | 275,000 | — | — |
| 2000-01-11 | $19.75 | $19.75 | 35,600 | — | — |
| 2000-01-10 | $20.38 | $20.38 | 90,800 | — | — |
| 2000-01-07 | $18.75 | $18.75 | 53,400 | — | — |
| 2000-01-06 | $19.75 | $19.75 | 183,400 | — | — |
| 2000-01-05 | $20.25 | $20.25 | 195,600 | — | — |
| 2000-01-04 | $21.50 | $21.50 | 313,200 | — | — |
| 2000-01-03 | $22.44 | $22.44 | 78,400 | — | — |