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
- 1980-03-25 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 | $21.62 | $31.72 | 100,380 | — | — |
| 2000-12-28 | $21.70 | $31.83 | 147,053 | — | — |
| 2000-12-27 | $21.78 | $31.94 | 162,078 | — | — |
| 2000-12-26 | $21.51 | $31.54 | 187,492 | — | — |
| 2000-12-22 | $20.92 | $30.68 | 257,982 | — | — |
| 2000-12-21 | $20.96 | $30.74 | 207,632 | — | — |
| 2000-12-20 | $20.72 | $30.40 | 339,820 | — | — |
| 2000-12-19 | $20.14 | $29.54 | 117,962 | — | — |
| 2000-12-18 | $20.10 | $29.48 | 138,102 | — | — |
| 2000-12-15 | $19.98 | $29.31 | 264,375 | — | — |
| 2000-12-14 | $19.43 | $28.50 | 113,966 | — | — |
| 2000-12-13 | $18.96 | $27.82 | 117,482 | — | — |
| 2000-12-12 | $19.12 | $28.04 | 129,630 | — | — |
| 2000-12-11 | $19.08 | $27.99 | 129,790 | — | — |
| 2000-12-08 | $19.79 | $29.02 | 271,728 | — | — |
| 2000-12-07 | $19.86 | $29.13 | 185,734 | — | — |
| 2000-12-06 | $19.67 | $28.85 | 345,095 | — | — |
| 2000-12-05 | $20.65 | $30.28 | 228,731 | — | — |
| 2000-12-04 | $21.23 | $31.14 | 239,760 | — | — |
| 2000-12-01 | $20.88 | $30.63 | 126,433 | — | — |
| 2000-11-30 | $21.15 | $31.03 | 212,587 | — | — |
| 2000-11-29 | $20.49 | $30.05 | 130,749 | — | — |
| 2000-11-28 | $20.33 | $29.82 | 135,544 | — | — |
| 2000-11-27 | $19.90 | $29.19 | 90,310 | — | — |
| 2000-11-24 | $19.51 | $28.62 | 110,290 | — | — |
| 2000-11-22 | $20.33 | $29.82 | 142,577 | — | — |
| 2000-11-21 | $20.29 | $29.77 | 180,300 | — | — |
| 2000-11-20 | $20.22 | $29.65 | 115,884 | — | — |
| 2000-11-17 | $20.14 | $29.54 | 290,429 | — | — |
| 2000-11-16 | $19.94 | $29.25 | 95,424 | — | — |
| 2000-11-15 | $19.55 | $28.68 | 243,916 | — | — |
| 2000-11-14 | $19.59 | $28.47 | 279,240 | — | — |
| 2000-11-13 | $19.90 | $28.93 | 334,705 | — | — |
| 2000-11-10 | $19.90 | $28.93 | 164,475 | — | — |
| 2000-11-09 | $19.47 | $28.30 | 112,527 | — | — |
| 2000-11-08 | $18.93 | $27.51 | 158,881 | — | — |
| 2000-11-07 | $18.85 | $27.39 | 210,030 | — | — |
| 2000-11-06 | $18.57 | $26.99 | 190,529 | — | — |
| 2000-11-03 | $18.14 | $26.37 | 157,762 | — | — |
| 2000-11-02 | $17.56 | $25.52 | 162,717 | — | — |
| 2000-11-01 | $17.48 | $25.40 | 181,259 | — | — |
| 2000-10-31 | $17.44 | $25.35 | 199,640 | — | — |
| 2000-10-30 | $17.60 | $25.57 | 166,393 | — | — |
| 2000-10-27 | $17.17 | $24.95 | 160,320 | — | — |
| 2000-10-26 | $17.28 | $25.12 | 202,837 | — | — |
| 2000-10-25 | $17.13 | $24.89 | 214,665 | — | — |
| 2000-10-24 | $16.97 | $24.66 | 166,234 | — | — |
| 2000-10-23 | $16.89 | $24.55 | 213,067 | — | — |
| 2000-10-20 | $16.81 | $24.44 | 132,987 | — | — |
| 2000-10-19 | $17.28 | $25.12 | 125,954 | — | — |
| 2000-10-18 | $17.60 | $25.57 | 171,348 | — | — |
| 2000-10-17 | $17.44 | $25.35 | 325,594 | — | — |
| 2000-10-16 | $17.13 | $24.89 | 96,543 | — | — |
| 2000-10-13 | $16.85 | $24.49 | 187,332 | — | — |
| 2000-10-12 | $17.24 | $25.06 | 164,316 | — | — |
| 2000-10-11 | $17.36 | $25.23 | 134,106 | — | — |
| 2000-10-10 | $17.13 | $24.89 | 205,554 | — | — |
| 2000-10-09 | $17.20 | $25.01 | 167,992 | — | — |
| 2000-10-06 | $17.05 | $24.78 | 188,611 | — | — |
| 2000-10-05 | $16.66 | $24.21 | 157,922 | — | — |
| 2000-10-04 | $16.34 | $23.76 | 201,558 | — | — |
| 2000-10-03 | $16.27 | $23.64 | 247,912 | — | — |
| 2000-10-02 | $16.34 | $23.76 | 273,966 | — | — |
| 2000-09-29 | $16.42 | $23.87 | 277,322 | — | — |
| 2000-09-28 | $15.95 | $23.19 | 252,547 | — | — |
| 2000-09-27 | $15.52 | $22.56 | 206,034 | — | — |
| 2000-09-26 | $15.48 | $22.51 | 203,636 | — | — |
| 2000-09-25 | $15.52 | $22.56 | 191,808 | — | — |
| 2000-09-22 | $15.72 | $22.85 | 246,793 | — | — |
| 2000-09-21 | $15.29 | $22.22 | 174,385 | — | — |
| 2000-09-20 | $15.02 | $21.82 | 143,856 | — | — |
| 2000-09-19 | $15.17 | $22.05 | 152,807 | — | — |
| 2000-09-18 | $15.05 | $21.88 | 202,198 | — | — |
| 2000-09-15 | $15.13 | $21.99 | 210,349 | — | — |
| 2000-09-14 | $14.94 | $21.71 | 201,878 | — | — |
| 2000-09-13 | $15.17 | $22.05 | 411,588 | — | — |
| 2000-09-12 | $15.21 | $22.11 | 294,425 | — | — |
| 2000-09-11 | $14.98 | $21.77 | 449,150 | — | — |
| 2000-09-08 | $15.37 | $22.33 | 308,012 | — | — |
| 2000-09-07 | $15.41 | $22.39 | 148,491 | — | — |
| 2000-09-06 | $15.37 | $22.33 | 145,934 | — | — |
| 2000-09-05 | $15.48 | $22.51 | 185,095 | — | — |
| 2000-09-01 | $15.99 | $23.24 | 277,163 | — | — |
| 2000-08-31 | $15.95 | $23.19 | 183,656 | — | — |
| 2000-08-30 | $16.19 | $23.53 | 144,975 | — | — |
| 2000-08-29 | $16.50 | $23.98 | 259,420 | — | — |
| 2000-08-28 | $16.58 | $24.10 | 78,481 | — | — |
| 2000-08-25 | $16.58 | $24.10 | 238,801 | — | — |
| 2000-08-24 | $16.81 | $24.44 | 149,930 | — | — |
| 2000-08-23 | $16.58 | $24.10 | 174,865 | — | — |
| 2000-08-22 | $16.77 | $24.38 | 215,624 | — | — |
| 2000-08-21 | $16.89 | $24.55 | 309,610 | — | — |
| 2000-08-18 | $16.66 | $24.21 | 254,465 | — | — |
| 2000-08-17 | $16.74 | $24.32 | 518,361 | — | — |
| 2000-08-16 | $16.89 | $24.55 | 510,689 | — | — |
| 2000-08-15 | $16.81 | $24.44 | 657,742 | — | — |
| 2000-08-14 | $16.58 | $24.10 | 142,417 | — | — |
| 2000-08-11 | $16.70 | $24.27 | 65,215 | — | — |
| 2000-08-10 | $16.46 | $23.93 | 202,997 | — | — |
| 2000-08-09 | $16.38 | $23.81 | 407,272 | — | — |
| 2000-08-08 | $16.50 | $23.98 | 152,008 | — | — |
| 2000-08-07 | $16.85 | $24.49 | 193,247 | — | — |
| 2000-08-04 | $16.58 | $24.10 | 338,701 | — | — |
| 2000-08-03 | $16.11 | $23.41 | 229,211 | — | — |
| 2000-08-02 | $16.31 | $23.70 | 304,176 | — | — |
| 2000-08-01 | $15.45 | $22.45 | 284,995 | — | — |
| 2000-07-31 | $15.13 | $21.99 | 267,252 | — | — |
| 2000-07-28 | $15.37 | $22.33 | 94,625 | — | — |
| 2000-07-27 | $15.45 | $22.45 | 224,256 | — | — |
| 2000-07-26 | $15.80 | $22.96 | 129,151 | — | — |
| 2000-07-25 | $15.88 | $23.07 | 175,824 | — | — |
| 2000-07-24 | $15.48 | $22.51 | 159,201 | — | — |
| 2000-07-21 | $15.64 | $22.73 | 208,751 | — | — |
| 2000-07-20 | $15.76 | $22.90 | 255,105 | — | — |
| 2000-07-19 | $15.45 | $22.45 | 133,147 | — | — |
| 2000-07-18 | $15.25 | $22.16 | 320,160 | — | — |
| 2000-07-17 | $15.17 | $22.05 | 295,544 | — | — |
| 2000-07-14 | $15.29 | $22.22 | 815,504 | — | — |
| 2000-07-13 | $15.17 | $22.05 | 382,177 | — | — |
| 2000-07-12 | $15.37 | $22.33 | 1,445,113 | — | — |
| 2000-07-11 | $15.56 | $22.62 | 347,972 | — | — |
| 2000-07-10 | $15.56 | $22.62 | 393,366 | — | — |
| 2000-07-07 | $15.48 | $22.51 | 128,352 | — | — |
| 2000-07-06 | $15.80 | $22.96 | 246,313 | — | — |
| 2000-07-05 | $15.48 | $22.51 | 254,625 | — | — |
| 2000-07-03 | $15.45 | $22.45 | 137,303 | — | — |
| 2000-06-30 | $15.72 | $22.85 | 326,074 | — | — |
| 2000-06-29 | $15.29 | $22.22 | 327,192 | — | — |
| 2000-06-28 | $15.72 | $22.85 | 593,486 | — | — |
| 2000-06-27 | $15.99 | $23.24 | 221,378 | — | — |
| 2000-06-26 | $16.19 | $23.53 | 482,077 | — | — |
| 2000-06-23 | $16.03 | $23.30 | 527,952 | — | — |
| 2000-06-22 | $17.24 | $25.06 | 123,556 | — | — |
| 2000-06-21 | $17.17 | $24.95 | 92,228 | — | — |
| 2000-06-20 | $17.40 | $25.29 | 136,024 | — | — |
| 2000-06-19 | $17.48 | $25.40 | 334,385 | — | — |
| 2000-06-16 | $17.56 | $25.52 | 237,522 | — | — |
| 2000-06-15 | $17.40 | $25.29 | 139,700 | — | — |
| 2000-06-14 | $17.20 | $25.01 | 121,638 | — | — |
| 2000-06-13 | $17.52 | $25.46 | 149,131 | — | — |
| 2000-06-12 | $16.89 | $24.55 | 158,881 | — | — |
| 2000-06-09 | $16.58 | $24.10 | 171,828 | — | — |
| 2000-06-08 | $16.74 | $24.32 | 248,551 | — | — |
| 2000-06-07 | $17.32 | $25.18 | 176,144 | — | — |
| 2000-06-06 | $17.20 | $25.01 | 167,992 | — | — |
| 2000-06-05 | $16.85 | $24.49 | 196,284 | — | — |
| 2000-06-02 | $16.66 | $24.21 | 219,780 | — | — |
| 2000-06-01 | $16.74 | $24.32 | 208,591 | — | — |
| 2000-05-31 | $17.01 | $24.72 | 299,220 | — | — |
| 2000-05-30 | $17.56 | $25.52 | 274,925 | — | — |
| 2000-05-26 | $17.83 | $25.92 | 217,702 | — | — |
| 2000-05-25 | $17.48 | $25.40 | 284,515 | — | — |
| 2000-05-24 | $17.87 | $25.97 | 402,797 | — | — |
| 2000-05-23 | $17.44 | $25.35 | 176,623 | — | — |
| 2000-05-22 | $17.52 | $25.46 | 163,037 | — | — |
| 2000-05-19 | $17.05 | $24.78 | 327,832 | — | — |
| 2000-05-18 | $16.74 | $24.32 | 209,390 | — | — |
| 2000-05-17 | $16.23 | $23.59 | 186,373 | — | — |
| 2000-05-16 | $16.34 | $23.76 | 352,607 | — | — |
| 2000-05-15 | $16.62 | $24.15 | 119,241 | — | — |
| 2000-05-12 | $16.23 | $23.59 | 494,385 | — | — |
| 2000-05-11 | $15.99 | $23.24 | 421,019 | — | — |
| 2000-05-10 | $15.60 | $22.68 | 349,410 | — | — |
| 2000-05-09 | $15.33 | $22.28 | 370,669 | — | — |
| 2000-05-08 | $14.82 | $21.54 | 175,824 | — | — |
| 2000-05-05 | $14.58 | $21.20 | 143,217 | — | — |
| 2000-05-04 | $14.55 | $21.14 | 375,304 | — | — |
| 2000-05-03 | $14.12 | $20.52 | 1,633,725 | — | — |
| 2000-05-02 | $15.48 | $22.51 | 355,644 | — | — |
| 2000-05-01 | $15.52 | $22.56 | 162,238 | — | — |
| 2000-04-28 | $15.56 | $22.62 | 173,107 | — | — |
| 2000-04-27 | $15.68 | $22.79 | 205,235 | — | — |
| 2000-04-26 | $15.91 | $23.13 | 135,384 | — | — |
| 2000-04-25 | $16.97 | $24.66 | 115,245 | — | — |
| 2000-04-24 | $16.46 | $23.93 | 127,872 | — | — |
| 2000-04-20 | $16.38 | $23.81 | 227,452 | — | — |
| 2000-04-19 | $16.19 | $23.03 | 257,822 | — | — |
| 2000-04-18 | $16.81 | $23.92 | 395,764 | — | — |
| 2000-04-17 | $17.28 | $24.59 | 583,736 | — | — |
| 2000-04-14 | $16.81 | $23.92 | 327,672 | — | — |
| 2000-04-13 | $17.40 | $24.75 | 793,446 | — | — |
| 2000-04-12 | $17.44 | $24.81 | 416,703 | — | — |
| 2000-04-11 | $16.97 | $24.14 | 242,477 | — | — |
| 2000-04-10 | $16.70 | $23.75 | 197,882 | — | — |
| 2000-04-07 | $17.24 | $24.53 | 247,272 | — | — |
| 2000-04-06 | $16.89 | $24.03 | 234,965 | — | — |
| 2000-04-05 | $17.40 | $24.75 | 328,152 | — | — |
| 2000-04-04 | $17.56 | $24.98 | 366,993 | — | — |
| 2000-04-03 | $16.50 | $23.47 | 216,423 | — | — |
| 2000-03-31 | $16.34 | $23.25 | 344,136 | — | — |
| 2000-03-30 | $16.27 | $23.14 | 639,520 | — | — |
| 2000-03-29 | $16.23 | $23.09 | 350,209 | — | — |
| 2000-03-28 | $15.88 | $22.58 | 547,612 | — | — |
| 2000-03-27 | $15.64 | $22.25 | 258,461 | — | — |
| 2000-03-24 | $15.60 | $22.20 | 312,327 | — | — |
| 2000-03-23 | $15.95 | $22.70 | 181,099 | — | — |
| 2000-03-22 | $15.64 | $22.25 | 191,169 | — | — |
| 2000-03-21 | $15.88 | $22.58 | 251,748 | — | — |
| 2000-03-20 | $15.29 | $21.75 | 349,250 | — | — |
| 2000-03-17 | $15.33 | $21.81 | 256,224 | — | — |
| 2000-03-16 | $16.38 | $23.31 | 397,362 | — | — |
| 2000-03-15 | $14.90 | $21.19 | 427,412 | — | — |
| 2000-03-14 | $13.61 | $19.36 | 593,006 | — | — |
| 2000-03-13 | $13.65 | $19.41 | 481,758 | — | — |
| 2000-03-10 | $13.84 | $19.69 | 253,027 | — | — |
| 2000-03-09 | $14.39 | $20.47 | 452,667 | — | — |
| 2000-03-08 | $14.12 | $20.08 | 485,274 | — | — |
| 2000-03-07 | $13.88 | $19.75 | 677,082 | — | — |
| 2000-03-06 | $15.17 | $21.58 | 296,503 | — | — |
| 2000-03-03 | $15.64 | $22.25 | 281,638 | — | — |
| 2000-03-02 | $16.03 | $22.81 | 247,432 | — | — |
| 2000-03-01 | $15.64 | $22.25 | 331,029 | — | — |
| 2000-02-29 | $15.33 | $21.81 | 392,567 | — | — |
| 2000-02-28 | $14.78 | $21.03 | 199,320 | — | — |
| 2000-02-25 | $14.82 | $21.08 | 281,478 | — | — |
| 2000-02-24 | $15.02 | $21.36 | 253,666 | — | — |
| 2000-02-23 | $16.07 | $22.86 | 201,398 | — | — |
| 2000-02-22 | $16.11 | $22.92 | 352,607 | — | — |
| 2000-02-18 | $15.48 | $22.03 | 454,105 | — | — |
| 2000-02-17 | $15.33 | $21.81 | 273,167 | — | — |
| 2000-02-16 | $14.82 | $21.08 | 406,633 | — | — |
| 2000-02-15 | $14.47 | $20.58 | 568,391 | — | — |
| 2000-02-14 | $13.72 | $19.53 | 500,459 | — | — |
| 2000-02-11 | $13.72 | $19.53 | 398,321 | — | — |
| 2000-02-10 | $14.12 | $20.08 | 418,941 | — | — |
| 2000-02-09 | $14.08 | $20.03 | 705,374 | — | — |
| 2000-02-08 | $14.08 | $20.03 | 600,998 | — | — |
| 2000-02-07 | $14.04 | $19.97 | 501,258 | — | — |
| 2000-02-04 | $14.47 | $20.58 | 773,146 | — | — |
| 2000-02-03 | $14.94 | $21.25 | 1,266,732 | — | — |
| 2000-02-02 | $15.21 | $21.64 | 903,256 | — | — |
| 2000-02-01 | $15.56 | $22.14 | 352,607 | — | — |
| 2000-01-31 | $16.11 | $22.92 | 569,190 | — | — |
| 2000-01-28 | $16.07 | $22.86 | 509,090 | — | — |
| 2000-01-27 | $16.66 | $23.70 | 813,586 | — | — |
| 2000-01-26 | $17.05 | $24.25 | 217,223 | — | — |
| 2000-01-25 | $17.17 | $24.42 | 359,320 | — | — |
| 2000-01-24 | $17.28 | $24.59 | 334,545 | — | — |
| 2000-01-21 | $17.44 | $24.81 | 371,308 | — | — |
| 2000-01-20 | $17.91 | $25.48 | 286,593 | — | — |
| 2000-01-19 | $18.26 | $25.98 | 527,152 | — | — |
| 2000-01-18 | $19.00 | $27.04 | 230,329 | — | — |
| 2000-01-14 | $19.90 | $28.31 | 267,093 | — | — |
| 2000-01-13 | $19.82 | $28.20 | 72,567 | — | — |
| 2000-01-12 | $19.94 | $28.37 | 77,203 | — | — |
| 2000-01-11 | $19.86 | $28.26 | 130,909 | — | — |
| 2000-01-10 | $20.06 | $28.54 | 169,111 | — | — |
| 2000-01-07 | $20.80 | $29.59 | 184,455 | — | — |
| 2000-01-06 | $19.71 | $28.04 | 208,751 | — | — |
| 2000-01-05 | $19.32 | $27.48 | 246,793 | — | — |
| 2000-01-04 | $18.53 | $26.37 | 109,490 | — | — |
| 2000-01-03 | $18.81 | $26.76 | 435,884 | — | — |