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
- 1986-12-26 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 | $19.88 | $84.05 | 26,500 | — | — |
| 2000-12-28 | $18.81 | $79.56 | 10,100 | — | — |
| 2000-12-27 | $18.50 | $78.24 | 19,400 | — | — |
| 2000-12-26 | $18.13 | $76.65 | 8,900 | — | — |
| 2000-12-22 | $17.81 | $75.33 | 6,000 | — | — |
| 2000-12-21 | $17.81 | $75.33 | 2,000 | — | — |
| 2000-12-20 | $17.81 | $75.33 | 9,000 | — | — |
| 2000-12-19 | $17.81 | $75.33 | 7,700 | — | — |
| 2000-12-18 | $17.75 | $75.07 | 5,200 | — | — |
| 2000-12-15 | $17.44 | $73.75 | 5,500 | — | — |
| 2000-12-14 | $17.69 | $74.80 | 1,800 | — | — |
| 2000-12-13 | $17.88 | $75.60 | 3,500 | — | — |
| 2000-12-12 | $18.50 | $76.27 | 3,100 | — | — |
| 2000-12-11 | $18.44 | $76.01 | 5,300 | — | — |
| 2000-12-08 | $18.06 | $74.47 | 5,500 | — | — |
| 2000-12-07 | $18.00 | $74.21 | 15,600 | — | — |
| 2000-12-06 | $18.00 | $74.21 | 6,600 | — | — |
| 2000-12-05 | $17.69 | $72.92 | 700 | — | — |
| 2000-12-04 | $17.69 | $72.92 | 6,000 | — | — |
| 2000-12-01 | $17.81 | $73.44 | 1,500 | — | — |
| 2000-11-30 | $17.81 | $73.44 | 7,300 | — | — |
| 2000-11-29 | $17.69 | $72.92 | 4,800 | — | — |
| 2000-11-28 | $17.69 | $72.92 | 4,900 | — | — |
| 2000-11-27 | $17.63 | $72.66 | 8,800 | — | — |
| 2000-11-24 | $17.75 | $73.18 | 600 | — | — |
| 2000-11-22 | $17.69 | $72.92 | 2,800 | — | — |
| 2000-11-21 | $17.81 | $73.44 | 3,000 | — | — |
| 2000-11-20 | $17.81 | $73.44 | 3,200 | — | — |
| 2000-11-17 | $17.88 | $73.70 | 1,400 | — | — |
| 2000-11-16 | $18.00 | $74.21 | 8,800 | — | — |
| 2000-11-15 | $17.69 | $72.92 | 6,900 | — | — |
| 2000-11-14 | $17.56 | $72.41 | 48,200 | — | — |
| 2000-11-13 | $17.19 | $70.86 | 2,900 | — | — |
| 2000-11-10 | $17.31 | $71.38 | 8,300 | — | — |
| 2000-11-09 | $17.50 | $72.15 | 2,400 | — | — |
| 2000-11-08 | $17.56 | $72.41 | 4,700 | — | — |
| 2000-11-07 | $17.75 | $73.18 | 3,400 | — | — |
| 2000-11-06 | $17.63 | $72.66 | 600 | — | — |
| 2000-11-03 | $17.56 | $72.41 | 2,200 | — | — |
| 2000-11-02 | $17.81 | $73.44 | 12,600 | — | — |
| 2000-11-01 | $17.63 | $72.66 | 4,000 | — | — |
| 2000-10-31 | $17.56 | $72.41 | 2,300 | — | — |
| 2000-10-30 | $17.81 | $73.44 | 10,500 | — | — |
| 2000-10-27 | $17.69 | $72.92 | 1,900 | — | — |
| 2000-10-26 | $17.31 | $71.38 | 1,200 | — | — |
| 2000-10-25 | $17.13 | $70.60 | 7,800 | — | — |
| 2000-10-24 | $17.50 | $72.15 | 3,100 | — | — |
| 2000-10-23 | $17.69 | $72.92 | 4,100 | — | — |
| 2000-10-20 | $17.44 | $71.89 | 5,400 | — | — |
| 2000-10-19 | $17.81 | $73.44 | 1,700 | — | — |
| 2000-10-18 | $17.56 | $72.41 | 1,100 | — | — |
| 2000-10-17 | $17.69 | $72.92 | 3,300 | — | — |
| 2000-10-16 | $18.13 | $74.73 | 3,300 | — | — |
| 2000-10-13 | $18.13 | $74.73 | 2,500 | — | — |
| 2000-10-12 | $18.00 | $74.21 | 3,000 | — | — |
| 2000-10-11 | $17.88 | $73.70 | 23,900 | — | — |
| 2000-10-10 | $17.38 | $71.63 | 4,800 | — | — |
| 2000-10-09 | $17.63 | $72.66 | 1,700 | — | — |
| 2000-10-06 | $17.50 | $72.15 | 1,200 | — | — |
| 2000-10-05 | $17.75 | $73.18 | 1,500 | — | — |
| 2000-10-04 | $17.88 | $73.70 | 2,100 | — | — |
| 2000-10-03 | $17.88 | $73.70 | 5,800 | — | — |
| 2000-10-02 | $17.81 | $73.44 | 12,500 | — | — |
| 2000-09-29 | $17.69 | $72.92 | 8,500 | — | — |
| 2000-09-28 | $17.44 | $71.89 | 5,800 | — | — |
| 2000-09-27 | $17.25 | $71.12 | 6,200 | — | — |
| 2000-09-26 | $17.13 | $70.60 | 3,600 | — | — |
| 2000-09-25 | $17.00 | $70.09 | 6,600 | — | — |
| 2000-09-22 | $17.00 | $70.09 | 10,300 | — | — |
| 2000-09-21 | $17.19 | $70.86 | 7,100 | — | — |
| 2000-09-20 | $17.25 | $71.12 | 10,000 | — | — |
| 2000-09-19 | $17.31 | $71.38 | 1,600 | — | — |
| 2000-09-18 | $17.38 | $71.63 | 8,900 | — | — |
| 2000-09-15 | $17.13 | $70.60 | 4,100 | — | — |
| 2000-09-14 | $17.81 | $71.54 | 7,100 | — | — |
| 2000-09-13 | $17.88 | $71.79 | 2,400 | — | — |
| 2000-09-12 | $17.81 | $71.54 | 3,700 | — | — |
| 2000-09-11 | $17.69 | $71.04 | 13,200 | — | — |
| 2000-09-08 | $17.44 | $70.04 | 3,400 | — | — |
| 2000-09-07 | $17.56 | $70.54 | 3,800 | — | — |
| 2000-09-06 | $17.44 | $70.04 | 4,400 | — | — |
| 2000-09-05 | $17.31 | $69.53 | 7,700 | — | — |
| 2000-09-01 | $17.69 | $71.04 | 1,700 | — | — |
| 2000-08-31 | $17.56 | $70.54 | 7,400 | — | — |
| 2000-08-30 | $17.69 | $71.04 | 7,600 | — | — |
| 2000-08-29 | $17.38 | $69.78 | 4,400 | — | — |
| 2000-08-28 | $17.75 | $71.29 | 9,000 | — | — |
| 2000-08-25 | $17.63 | $70.79 | 11,600 | — | — |
| 2000-08-24 | $17.38 | $69.78 | 4,800 | — | — |
| 2000-08-23 | $17.75 | $71.29 | 3,600 | — | — |
| 2000-08-22 | $17.88 | $71.79 | 12,000 | — | — |
| 2000-08-21 | $17.56 | $70.54 | 4,200 | — | — |
| 2000-08-18 | $17.81 | $71.54 | 2,800 | — | — |
| 2000-08-17 | $17.94 | $72.04 | 2,100 | — | — |
| 2000-08-16 | $17.88 | $71.79 | 2,000 | — | — |
| 2000-08-15 | $17.75 | $71.29 | 5,600 | — | — |
| 2000-08-14 | $17.88 | $71.79 | 7,600 | — | — |
| 2000-08-11 | $17.88 | $71.79 | 1,600 | — | — |
| 2000-08-10 | $17.81 | $71.54 | 24,100 | — | — |
| 2000-08-09 | $17.88 | $71.79 | 5,300 | — | — |
| 2000-08-08 | $18.00 | $72.29 | 10,500 | — | — |
| 2000-08-07 | $18.06 | $72.55 | 6,000 | — | — |
| 2000-08-04 | $18.13 | $72.80 | 2,300 | — | — |
| 2000-08-03 | $18.25 | $73.30 | 3,900 | — | — |
| 2000-08-02 | $18.38 | $73.80 | 5,200 | — | — |
| 2000-08-01 | $17.63 | $70.79 | 3,800 | — | — |
| 2000-07-31 | $17.31 | $69.53 | 5,500 | — | — |
| 2000-07-28 | $17.06 | $68.53 | 7,700 | — | — |
| 2000-07-27 | $17.13 | $68.78 | 9,000 | — | — |
| 2000-07-26 | $17.13 | $68.78 | 3,600 | — | — |
| 2000-07-25 | $17.50 | $70.29 | 3,100 | — | — |
| 2000-07-24 | $17.75 | $71.29 | 13,700 | — | — |
| 2000-07-21 | $17.81 | $71.54 | 3,100 | — | — |
| 2000-07-20 | $17.88 | $71.79 | 7,200 | — | — |
| 2000-07-19 | $17.94 | $72.04 | 2,400 | — | — |
| 2000-07-18 | $17.94 | $72.04 | 21,400 | — | — |
| 2000-07-17 | $17.75 | $71.29 | 2,600 | — | — |
| 2000-07-14 | $17.88 | $71.79 | 2,800 | — | — |
| 2000-07-13 | $18.06 | $72.55 | 2,000 | — | — |
| 2000-07-12 | $17.75 | $71.29 | 4,400 | — | — |
| 2000-07-11 | $18.38 | $73.80 | 8,000 | — | — |
| 2000-07-10 | $18.56 | $74.55 | 2,400 | — | — |
| 2000-07-07 | $18.81 | $75.56 | 3,200 | — | — |
| 2000-07-06 | $19.13 | $76.81 | 7,700 | — | — |
| 2000-07-05 | $19.38 | $77.82 | 4,600 | — | — |
| 2000-07-03 | $19.13 | $76.81 | 11,300 | — | — |
| 2000-06-30 | $18.94 | $76.06 | 7,100 | — | — |
| 2000-06-29 | $18.69 | $75.06 | 49,500 | — | — |
| 2000-06-28 | $18.19 | $73.05 | 2,700 | — | — |
| 2000-06-27 | $18.31 | $73.55 | 4,200 | — | — |
| 2000-06-26 | $18.19 | $73.05 | 3,900 | — | — |
| 2000-06-23 | $18.06 | $72.55 | 3,100 | — | — |
| 2000-06-22 | $18.13 | $72.80 | 2,100 | — | — |
| 2000-06-21 | $18.25 | $73.30 | 15,200 | — | — |
| 2000-06-20 | $18.13 | $72.80 | 4,400 | — | — |
| 2000-06-19 | $18.50 | $74.30 | 6,500 | — | — |
| 2000-06-16 | $18.19 | $73.05 | 8,500 | — | — |
| 2000-06-15 | $18.25 | $73.30 | 7,400 | — | — |
| 2000-06-14 | $18.25 | $73.30 | 16,100 | — | — |
| 2000-06-13 | $18.00 | $72.29 | 2,600 | — | — |
| 2000-06-12 | $18.44 | $72.20 | 19,200 | — | — |
| 2000-06-09 | $18.25 | $71.47 | 11,400 | — | — |
| 2000-06-08 | $17.75 | $69.51 | 15,200 | — | — |
| 2000-06-07 | $17.38 | $68.04 | 8,600 | — | — |
| 2000-06-06 | $17.31 | $67.80 | 5,700 | — | — |
| 2000-06-05 | $16.81 | $65.84 | 9,100 | — | — |
| 2000-06-02 | $16.31 | $63.88 | 5,400 | — | — |
| 2000-06-01 | $16.31 | $63.88 | 1,600 | — | — |
| 2000-05-31 | $16.31 | $63.88 | 5,300 | — | — |
| 2000-05-30 | $16.19 | $63.39 | 6,800 | — | — |
| 2000-05-26 | $15.94 | $62.41 | 5,800 | — | — |
| 2000-05-25 | $16.00 | $62.66 | 3,600 | — | — |
| 2000-05-24 | $16.13 | $63.15 | 2,700 | — | — |
| 2000-05-23 | $16.13 | $63.15 | 4,800 | — | — |
| 2000-05-22 | $16.13 | $63.15 | 6,200 | — | — |
| 2000-05-19 | $16.00 | $62.66 | 1,400 | — | — |
| 2000-05-18 | $15.69 | $61.43 | 4,400 | — | — |
| 2000-05-17 | $16.00 | $62.66 | 2,700 | — | — |
| 2000-05-16 | $16.13 | $63.15 | 6,200 | — | — |
| 2000-05-15 | $16.38 | $64.13 | 4,600 | — | — |
| 2000-05-12 | $16.13 | $63.15 | 3,100 | — | — |
| 2000-05-11 | $16.38 | $64.13 | 10,400 | — | — |
| 2000-05-10 | $16.19 | $63.39 | 4,800 | — | — |
| 2000-05-09 | $16.25 | $63.64 | 9,600 | — | — |
| 2000-05-08 | $16.00 | $62.66 | 4,600 | — | — |
| 2000-05-05 | $15.88 | $62.17 | 8,600 | — | — |
| 2000-05-04 | $16.00 | $62.66 | 2,500 | — | — |
| 2000-05-03 | $15.81 | $61.92 | 6,100 | — | — |
| 2000-05-02 | $16.19 | $63.39 | 6,800 | — | — |
| 2000-05-01 | $15.81 | $61.92 | 2,400 | — | — |
| 2000-04-28 | $15.88 | $62.17 | 3,100 | — | — |
| 2000-04-27 | $15.63 | $61.19 | 5,400 | — | — |
| 2000-04-26 | $15.88 | $62.17 | 6,600 | — | — |
| 2000-04-25 | $16.25 | $63.64 | 11,300 | — | — |
| 2000-04-24 | $15.56 | $60.94 | 5,000 | — | — |
| 2000-04-20 | $15.50 | $60.70 | 1,200 | — | — |
| 2000-04-19 | $15.44 | $60.46 | 4,800 | — | — |
| 2000-04-18 | $15.81 | $61.92 | 1,100 | — | — |
| 2000-04-17 | $15.50 | $60.70 | 6,300 | — | — |
| 2000-04-14 | $15.25 | $59.72 | 12,500 | — | — |
| 2000-04-13 | $16.00 | $62.66 | 9,800 | — | — |
| 2000-04-12 | $16.19 | $63.39 | 9,600 | — | — |
| 2000-04-11 | $16.00 | $62.66 | 4,600 | — | — |
| 2000-04-10 | $16.13 | $63.15 | 8,100 | — | — |
| 2000-04-07 | $16.13 | $63.15 | 7,900 | — | — |
| 2000-04-06 | $16.00 | $62.66 | 4,400 | — | — |
| 2000-04-05 | $15.75 | $61.68 | 4,300 | — | — |
| 2000-04-04 | $16.00 | $62.66 | 32,300 | — | — |
| 2000-04-03 | $16.50 | $64.62 | 17,900 | — | — |
| 2000-03-31 | $15.75 | $61.68 | 20,200 | — | — |
| 2000-03-30 | $14.75 | $57.76 | 5,800 | — | — |
| 2000-03-29 | $14.69 | $57.52 | 2,300 | — | — |
| 2000-03-28 | $14.75 | $57.76 | 7,100 | — | — |
| 2000-03-27 | $14.69 | $57.52 | 3,300 | — | — |
| 2000-03-24 | $14.94 | $58.50 | 4,500 | — | — |
| 2000-03-23 | $14.88 | $58.25 | 5,400 | — | — |
| 2000-03-22 | $14.88 | $58.25 | 11,200 | — | — |
| 2000-03-21 | $14.63 | $57.27 | 8,700 | — | — |
| 2000-03-20 | $14.56 | $57.03 | 7,000 | — | — |
| 2000-03-17 | $14.31 | $56.05 | 9,900 | — | — |
| 2000-03-16 | $14.50 | $56.78 | 5,400 | — | — |
| 2000-03-15 | $14.50 | $56.78 | 10,000 | — | — |
| 2000-03-14 | $14.88 | $56.47 | 10,600 | — | — |
| 2000-03-13 | $14.75 | $56.00 | 10,000 | — | — |
| 2000-03-10 | $14.75 | $56.00 | 3,500 | — | — |
| 2000-03-09 | $14.75 | $56.00 | 7,400 | — | — |
| 2000-03-08 | $14.69 | $55.76 | 9,500 | — | — |
| 2000-03-07 | $14.63 | $55.52 | 11,600 | — | — |
| 2000-03-06 | $14.94 | $56.71 | 13,700 | — | — |
| 2000-03-03 | $14.88 | $56.47 | 10,300 | — | — |
| 2000-03-02 | $14.94 | $56.71 | 13,700 | — | — |
| 2000-03-01 | $15.06 | $57.18 | 3,000 | — | — |
| 2000-02-29 | $15.19 | $57.66 | 5,000 | — | — |
| 2000-02-28 | $15.19 | $57.66 | 9,000 | — | — |
| 2000-02-25 | $15.00 | $56.95 | 8,200 | — | — |
| 2000-02-24 | $15.25 | $57.89 | 5,700 | — | — |
| 2000-02-23 | $15.13 | $57.42 | 26,900 | — | — |
| 2000-02-22 | $15.25 | $57.89 | 18,400 | — | — |
| 2000-02-18 | $15.38 | $58.37 | 7,000 | — | — |
| 2000-02-17 | $15.44 | $58.61 | 10,900 | — | — |
| 2000-02-16 | $15.94 | $60.50 | 5,300 | — | — |
| 2000-02-15 | $15.50 | $58.84 | 5,700 | — | — |
| 2000-02-14 | $15.69 | $59.56 | 4,000 | — | — |
| 2000-02-11 | $15.63 | $59.32 | 17,300 | — | — |
| 2000-02-10 | $15.75 | $59.79 | 600 | — | — |
| 2000-02-09 | $15.69 | $59.56 | 10,400 | — | — |
| 2000-02-08 | $15.69 | $59.56 | 1,500 | — | — |
| 2000-02-07 | $15.75 | $59.79 | 3,000 | — | — |
| 2000-02-04 | $15.88 | $60.27 | 16,700 | — | — |
| 2000-02-03 | $15.69 | $59.56 | 8,200 | — | — |
| 2000-02-02 | $15.50 | $58.84 | 6,700 | — | — |
| 2000-02-01 | $15.38 | $58.37 | 7,100 | — | — |
| 2000-01-31 | $15.63 | $59.32 | 21,200 | — | — |
| 2000-01-28 | $15.88 | $60.27 | 4,600 | — | — |
| 2000-01-27 | $16.00 | $60.74 | 10,000 | — | — |
| 2000-01-26 | $15.75 | $59.79 | 2,600 | — | — |
| 2000-01-25 | $15.88 | $60.27 | 6,400 | — | — |
| 2000-01-24 | $16.06 | $60.98 | 12,100 | — | — |
| 2000-01-21 | $16.19 | $61.45 | 5,900 | — | — |
| 2000-01-20 | $15.88 | $60.27 | 7,000 | — | — |
| 2000-01-19 | $16.25 | $61.69 | 1,700 | — | — |
| 2000-01-18 | $16.25 | $61.69 | 16,200 | — | — |
| 2000-01-14 | $16.06 | $60.98 | 10,900 | — | — |
| 2000-01-13 | $16.13 | $61.22 | 7,400 | — | — |
| 2000-01-12 | $16.06 | $60.98 | 22,300 | — | — |
| 2000-01-11 | $16.44 | $62.40 | 3,800 | — | — |
| 2000-01-10 | $16.69 | $63.35 | 12,900 | — | — |
| 2000-01-07 | $16.00 | $60.74 | 6,800 | — | — |
| 2000-01-06 | $15.94 | $60.50 | 16,700 | — | — |
| 2000-01-05 | $15.00 | $56.95 | 13,600 | — | — |
| 2000-01-04 | $14.94 | $56.71 | 14,100 | — | — |
| 2000-01-03 | $14.81 | $56.23 | 13,100 | — | — |