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
- 1996-12-03 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 | $13.13 | $13.13 | 310,100 | — | — |
| 2000-12-28 | $14.13 | $14.13 | 361,600 | — | — |
| 2000-12-27 | $13.19 | $13.19 | 250,200 | — | — |
| 2000-12-26 | $13.63 | $13.63 | 107,800 | — | — |
| 2000-12-22 | $13.94 | $13.94 | 154,600 | — | — |
| 2000-12-21 | $14.63 | $14.63 | 149,500 | — | — |
| 2000-12-20 | $14.00 | $14.00 | 171,300 | — | — |
| 2000-12-19 | $15.81 | $15.81 | 221,700 | — | — |
| 2000-12-18 | $16.75 | $16.75 | 210,200 | — | — |
| 2000-12-15 | $17.00 | $17.00 | 137,900 | — | — |
| 2000-12-14 | $16.69 | $16.69 | 234,400 | — | — |
| 2000-12-13 | $20.00 | $20.00 | 198,400 | — | — |
| 2000-12-12 | $18.06 | $18.06 | 283,400 | — | — |
| 2000-12-11 | $18.25 | $18.25 | 456,700 | — | — |
| 2000-12-08 | $19.00 | $19.00 | 214,000 | — | — |
| 2000-12-07 | $15.94 | $15.94 | 121,900 | — | — |
| 2000-12-06 | $16.39 | $16.39 | 166,000 | — | — |
| 2000-12-05 | $16.50 | $16.50 | 123,000 | — | — |
| 2000-12-04 | $14.06 | $14.06 | 121,400 | — | — |
| 2000-12-01 | $14.25 | $14.25 | 246,400 | — | — |
| 2000-11-30 | $12.13 | $12.13 | 169,800 | — | — |
| 2000-11-29 | $13.38 | $13.38 | 148,100 | — | — |
| 2000-11-28 | $13.25 | $13.25 | 185,400 | — | — |
| 2000-11-27 | $13.75 | $13.75 | 251,100 | — | — |
| 2000-11-24 | $15.25 | $15.25 | 98,800 | — | — |
| 2000-11-22 | $14.19 | $14.19 | 353,800 | — | — |
| 2000-11-21 | $16.06 | $16.06 | 97,300 | — | — |
| 2000-11-20 | $16.88 | $16.88 | 81,600 | — | — |
| 2000-11-17 | $17.13 | $17.13 | 73,600 | — | — |
| 2000-11-16 | $17.75 | $17.75 | 57,800 | — | — |
| 2000-11-15 | $18.19 | $18.19 | 84,800 | — | — |
| 2000-11-14 | $19.75 | $19.75 | 98,500 | — | — |
| 2000-11-13 | $18.94 | $18.94 | 113,600 | — | — |
| 2000-11-10 | $17.31 | $17.31 | 81,500 | — | — |
| 2000-11-09 | $18.38 | $18.38 | 94,800 | — | — |
| 2000-11-08 | $18.56 | $18.56 | 100,000 | — | — |
| 2000-11-07 | $20.13 | $20.13 | 120,100 | — | — |
| 2000-11-06 | $19.00 | $19.00 | 108,600 | — | — |
| 2000-11-03 | $22.00 | $22.00 | 54,200 | — | — |
| 2000-11-02 | $21.88 | $21.88 | 56,600 | — | — |
| 2000-11-01 | $20.63 | $20.63 | 58,700 | — | — |
| 2000-10-31 | $22.00 | $22.00 | 134,900 | — | — |
| 2000-10-30 | $17.75 | $17.75 | 173,300 | — | — |
| 2000-10-27 | $21.69 | $21.69 | 55,600 | — | — |
| 2000-10-26 | $19.00 | $19.00 | 87,800 | — | — |
| 2000-10-25 | $18.06 | $18.06 | 67,400 | — | — |
| 2000-10-24 | $19.06 | $19.06 | 104,300 | — | — |
| 2000-10-23 | $21.00 | $21.00 | 91,800 | — | — |
| 2000-10-20 | $20.44 | $20.44 | 122,500 | — | — |
| 2000-10-19 | $19.44 | $19.44 | 105,000 | — | — |
| 2000-10-18 | $16.19 | $16.19 | 163,300 | — | — |
| 2000-10-17 | $15.13 | $15.13 | 63,000 | — | — |
| 2000-10-16 | $15.31 | $15.31 | 113,300 | — | — |
| 2000-10-13 | $16.50 | $16.50 | 228,800 | — | — |
| 2000-10-12 | $15.31 | $15.31 | 245,500 | — | — |
| 2000-10-11 | $16.75 | $16.75 | 172,500 | — | — |
| 2000-10-10 | $16.00 | $16.00 | 165,100 | — | — |
| 2000-10-09 | $19.75 | $19.75 | 103,700 | — | — |
| 2000-10-06 | $20.94 | $20.94 | 173,000 | — | — |
| 2000-10-05 | $18.00 | $18.00 | 104,300 | — | — |
| 2000-10-04 | $20.19 | $20.19 | 158,500 | — | — |
| 2000-10-03 | $20.56 | $20.56 | 91,500 | — | — |
| 2000-10-02 | $22.13 | $22.13 | 73,700 | — | — |
| 2000-09-29 | $22.38 | $22.38 | 137,900 | — | — |
| 2000-09-28 | $24.19 | $24.19 | 103,300 | — | — |
| 2000-09-27 | $22.94 | $22.94 | 533,300 | — | — |
| 2000-09-26 | $23.44 | $23.44 | 139,700 | — | — |
| 2000-09-25 | $22.00 | $22.00 | 151,900 | — | — |
| 2000-09-22 | $24.50 | $24.50 | 168,400 | — | — |
| 2000-09-21 | $24.13 | $24.13 | 234,500 | — | — |
| 2000-09-20 | $26.94 | $26.94 | 95,900 | — | — |
| 2000-09-19 | $28.00 | $28.00 | 150,800 | — | — |
| 2000-09-18 | $25.69 | $25.69 | 75,800 | — | — |
| 2000-09-15 | $26.13 | $26.13 | 77,500 | — | — |
| 2000-09-14 | $26.31 | $26.31 | 86,400 | — | — |
| 2000-09-13 | $27.00 | $27.00 | 120,500 | — | — |
| 2000-09-12 | $25.25 | $25.25 | 100,100 | — | — |
| 2000-09-11 | $26.88 | $26.88 | 123,500 | — | — |
| 2000-09-08 | $27.94 | $27.94 | 107,500 | — | — |
| 2000-09-07 | $29.50 | $29.50 | 136,400 | — | — |
| 2000-09-06 | $29.00 | $29.00 | 239,000 | — | — |
| 2000-09-05 | $31.00 | $31.00 | 230,200 | — | — |
| 2000-09-01 | $30.94 | $30.94 | 186,600 | — | — |
| 2000-08-31 | $29.94 | $29.94 | 595,400 | — | — |
| 2000-08-30 | $30.38 | $30.38 | 400,000 | — | — |
| 2000-08-29 | $27.81 | $27.81 | 319,000 | — | — |
| 2000-08-28 | $25.56 | $25.56 | 307,200 | — | — |
| 2000-08-25 | $23.31 | $23.31 | 81,600 | — | — |
| 2000-08-24 | $22.88 | $22.88 | 77,200 | — | — |
| 2000-08-23 | $22.50 | $22.50 | 113,400 | — | — |
| 2000-08-22 | $22.91 | $22.91 | 147,200 | — | — |
| 2000-08-21 | $22.75 | $22.75 | 83,600 | — | — |
| 2000-08-18 | $22.25 | $22.25 | 87,200 | — | — |
| 2000-08-17 | $23.00 | $23.00 | 111,400 | — | — |
| 2000-08-16 | $22.53 | $22.53 | 217,800 | — | — |
| 2000-08-15 | $22.50 | $22.50 | 103,200 | — | — |
| 2000-08-14 | $23.25 | $23.25 | 155,800 | — | — |
| 2000-08-11 | $22.50 | $22.50 | 965,200 | — | — |
| 2000-08-10 | $21.22 | $21.22 | 132,000 | — | — |
| 2000-08-09 | $21.00 | $21.00 | 109,800 | — | — |
| 2000-08-08 | $19.31 | $19.31 | 136,200 | — | — |
| 2000-08-07 | $19.94 | $19.94 | 139,400 | — | — |
| 2000-08-04 | $20.16 | $20.16 | 169,600 | — | — |
| 2000-08-03 | $20.47 | $20.47 | 171,600 | — | — |
| 2000-08-02 | $21.00 | $21.00 | 168,200 | — | — |
| 2000-08-01 | $23.00 | $23.00 | 95,800 | — | — |
| 2000-07-31 | $24.75 | $24.75 | 78,400 | — | — |
| 2000-07-28 | $23.00 | $23.00 | 124,800 | — | — |
| 2000-07-27 | $24.69 | $24.69 | 122,600 | — | — |
| 2000-07-26 | $27.06 | $27.06 | 169,600 | — | — |
| 2000-07-25 | $26.97 | $26.97 | 111,000 | — | — |
| 2000-07-24 | $27.25 | $27.25 | 132,600 | — | — |
| 2000-07-21 | $28.00 | $28.00 | 55,800 | — | — |
| 2000-07-20 | $29.38 | $29.38 | 143,000 | — | — |
| 2000-07-19 | $27.38 | $27.38 | 81,600 | — | — |
| 2000-07-18 | $27.59 | $27.59 | 90,000 | — | — |
| 2000-07-17 | $27.31 | $27.31 | 75,000 | — | — |
| 2000-07-14 | $27.44 | $27.44 | 39,200 | — | — |
| 2000-07-13 | $27.88 | $27.88 | 124,400 | — | — |
| 2000-07-12 | $27.00 | $27.00 | 62,400 | — | — |
| 2000-07-11 | $26.02 | $26.02 | 134,600 | — | — |
| 2000-07-10 | $26.06 | $26.06 | 288,400 | — | — |
| 2000-07-07 | $25.06 | $25.06 | 226,600 | — | — |
| 2000-07-06 | $26.41 | $26.41 | 134,200 | — | — |
| 2000-07-05 | $26.31 | $26.31 | 133,600 | — | — |
| 2000-07-03 | $27.06 | $27.06 | 140,000 | — | — |
| 2000-06-30 | $27.13 | $27.13 | 1,360,400 | — | — |
| 2000-06-29 | $27.75 | $27.75 | 767,800 | — | — |
| 2000-06-28 | $26.22 | $26.22 | 279,400 | — | — |
| 2000-06-27 | $27.00 | $27.00 | 290,200 | — | — |
| 2000-06-26 | $26.06 | $26.06 | 387,600 | — | — |
| 2000-06-23 | $23.16 | $23.16 | 204,200 | — | — |
| 2000-06-22 | $21.84 | $21.84 | 164,800 | — | — |
| 2000-06-21 | $27.34 | $27.34 | 140,200 | — | — |
| 2000-06-20 | $27.51 | $27.51 | 280,200 | — | — |
| 2000-06-19 | $24.59 | $24.59 | 47,800 | — | — |
| 2000-06-16 | $24.16 | $24.16 | 60,000 | — | — |
| 2000-06-15 | $24.75 | $24.75 | 110,400 | — | — |
| 2000-06-14 | $23.59 | $23.59 | 117,200 | — | — |
| 2000-06-13 | $24.25 | $24.25 | 188,800 | — | — |
| 2000-06-12 | $24.44 | $24.44 | 433,800 | — | — |
| 2000-06-09 | $22.00 | $22.00 | 146,600 | — | — |
| 2000-06-08 | $21.44 | $21.44 | 121,200 | — | — |
| 2000-06-07 | $20.97 | $20.97 | 93,800 | — | — |
| 2000-06-06 | $20.66 | $20.66 | 117,000 | — | — |
| 2000-06-05 | $19.50 | $19.50 | 185,000 | — | — |
| 2000-06-02 | $18.63 | $18.63 | 254,400 | — | — |
| 2000-06-01 | $18.38 | $18.38 | 197,800 | — | — |
| 2000-05-31 | $19.56 | $19.56 | 136,600 | — | — |
| 2000-05-30 | $18.50 | $18.50 | 240,600 | — | — |
| 2000-05-26 | $17.94 | $17.94 | 131,400 | — | — |
| 2000-05-25 | $19.59 | $19.59 | 80,000 | — | — |
| 2000-05-24 | $19.59 | $19.59 | 154,000 | — | — |
| 2000-05-23 | $19.94 | $19.94 | 64,600 | — | — |
| 2000-05-22 | $21.55 | $21.55 | 222,400 | — | — |
| 2000-05-19 | $21.50 | $21.50 | 126,400 | — | — |
| 2000-05-18 | $22.31 | $22.31 | 125,600 | — | — |
| 2000-05-17 | $21.50 | $21.50 | 171,200 | — | — |
| 2000-05-16 | $19.84 | $19.84 | 108,600 | — | — |
| 2000-05-15 | $18.78 | $18.78 | 68,400 | — | — |
| 2000-05-12 | $18.38 | $18.38 | 195,000 | — | — |
| 2000-05-11 | $16.97 | $16.97 | 203,200 | — | — |
| 2000-05-10 | $17.19 | $17.19 | 211,800 | — | — |
| 2000-05-09 | $19.03 | $19.03 | 167,800 | — | — |
| 2000-05-08 | $20.75 | $20.75 | 33,400 | — | — |
| 2000-05-05 | $22.13 | $22.13 | 328,600 | — | — |
| 2000-05-04 | $19.78 | $19.78 | 107,600 | — | — |
| 2000-05-03 | $21.25 | $21.25 | 118,400 | — | — |
| 2000-05-02 | $21.53 | $21.53 | 331,800 | — | — |
| 2000-05-01 | $23.00 | $23.00 | 304,200 | — | — |
| 2000-04-28 | $23.41 | $23.41 | 276,400 | — | — |
| 2000-04-27 | $21.01 | $21.01 | 520,800 | — | — |
| 2000-04-26 | $19.81 | $19.81 | 684,600 | — | — |
| 2000-04-25 | $17.59 | $17.59 | 163,800 | — | — |
| 2000-04-24 | $16.25 | $16.25 | 325,800 | — | — |
| 2000-04-20 | $17.25 | $17.25 | 246,000 | — | — |
| 2000-04-19 | $16.53 | $16.53 | 988,200 | — | — |
| 2000-04-18 | $17.06 | $17.06 | 2,744,800 | — | — |
| 2000-04-17 | $16.53 | $16.53 | 351,400 | — | — |
| 2000-04-14 | $20.38 | $20.38 | 239,000 | — | — |
| 2000-04-13 | $25.75 | $25.75 | 221,200 | — | — |
| 2000-04-12 | $25.00 | $25.00 | 273,800 | — | — |
| 2000-04-11 | $27.66 | $27.66 | 248,000 | — | — |
| 2000-04-10 | $29.75 | $29.75 | 190,000 | — | — |
| 2000-04-07 | $34.50 | $34.50 | 109,200 | — | — |
| 2000-04-06 | $32.81 | $32.81 | 113,600 | — | — |
| 2000-04-05 | $30.63 | $30.63 | 407,400 | — | — |
| 2000-04-04 | $23.75 | $23.75 | 701,800 | — | — |
| 2000-04-03 | $32.00 | $32.00 | 170,800 | — | — |
| 2000-03-31 | $36.00 | $36.00 | 168,600 | — | — |
| 2000-03-30 | $38.03 | $38.03 | 154,200 | — | — |
| 2000-03-29 | $40.25 | $40.25 | 158,800 | — | — |
| 2000-03-28 | $45.06 | $45.06 | 107,600 | — | — |
| 2000-03-27 | $45.31 | $45.31 | 217,200 | — | — |
| 2000-03-24 | $45.44 | $45.44 | 60,800 | — | — |
| 2000-03-23 | $46.00 | $46.00 | 203,600 | — | — |
| 2000-03-22 | $43.00 | $43.00 | 50,800 | — | — |
| 2000-03-21 | $42.75 | $42.75 | 50,000 | — | — |
| 2000-03-20 | $44.44 | $44.44 | 73,600 | — | — |
| 2000-03-17 | $45.00 | $45.00 | 42,000 | — | — |
| 2000-03-16 | $42.76 | $42.76 | 77,000 | — | — |
| 2000-03-15 | $43.00 | $43.00 | 104,600 | — | — |
| 2000-03-14 | $44.50 | $44.50 | 52,600 | — | — |
| 2000-03-13 | $44.94 | $44.94 | 107,600 | — | — |
| 2000-03-10 | $46.75 | $46.75 | 91,000 | — | — |
| 2000-03-09 | $47.47 | $47.47 | 76,600 | — | — |
| 2000-03-08 | $46.75 | $46.75 | 117,600 | — | — |
| 2000-03-07 | $49.25 | $49.25 | 115,200 | — | — |
| 2000-03-06 | $49.75 | $49.75 | 239,600 | — | — |
| 2000-03-03 | $43.88 | $43.88 | 141,200 | — | — |
| 2000-03-02 | $44.00 | $44.00 | 293,200 | — | — |
| 2000-03-01 | $43.31 | $43.31 | 302,400 | — | — |
| 2000-02-29 | $39.00 | $39.00 | 179,000 | — | — |
| 2000-02-28 | $36.38 | $36.38 | 107,400 | — | — |
| 2000-02-25 | $36.00 | $36.00 | 172,800 | — | — |
| 2000-02-24 | $36.63 | $36.63 | 144,600 | — | — |
| 2000-02-23 | $36.44 | $36.44 | 126,200 | — | — |
| 2000-02-22 | $36.13 | $36.13 | 118,800 | — | — |
| 2000-02-18 | $38.00 | $38.00 | 78,800 | — | — |
| 2000-02-17 | $37.75 | $37.75 | 42,000 | — | — |
| 2000-02-16 | $38.75 | $38.75 | 85,000 | — | — |
| 2000-02-15 | $36.25 | $36.25 | 131,200 | — | — |
| 2000-02-14 | $36.44 | $36.44 | 105,400 | — | — |
| 2000-02-11 | $36.38 | $36.38 | 322,000 | — | — |
| 2000-02-10 | $38.63 | $38.63 | 84,800 | — | — |
| 2000-02-09 | $39.50 | $39.50 | 128,800 | — | — |
| 2000-02-08 | $40.00 | $40.00 | 170,800 | — | — |
| 2000-02-07 | $37.19 | $37.19 | 75,200 | — | — |
| 2000-02-04 | $37.06 | $37.06 | 140,600 | — | — |
| 2000-02-03 | $35.75 | $35.75 | 184,600 | — | — |
| 2000-02-02 | $33.81 | $33.81 | 198,800 | — | — |
| 2000-02-01 | $33.88 | $33.88 | 145,800 | — | — |
| 2000-01-31 | $33.94 | $33.94 | 284,200 | — | — |
| 2000-01-28 | $36.38 | $36.38 | 142,800 | — | — |
| 2000-01-27 | $34.56 | $34.56 | 174,800 | — | — |
| 2000-01-26 | $34.31 | $34.31 | 116,800 | — | — |
| 2000-01-25 | $34.94 | $34.94 | 248,600 | — | — |
| 2000-01-24 | $34.38 | $34.38 | 498,600 | — | — |
| 2000-01-21 | $37.69 | $37.69 | 573,600 | — | — |
| 2000-01-20 | $37.63 | $37.63 | 623,600 | — | — |
| 2000-01-19 | $30.94 | $30.94 | 921,800 | — | — |
| 2000-01-18 | $26.38 | $26.38 | 175,400 | — | — |
| 2000-01-14 | $26.13 | $26.13 | 145,200 | — | — |
| 2000-01-13 | $26.38 | $26.38 | 93,600 | — | — |
| 2000-01-12 | $26.25 | $26.25 | 228,000 | — | — |
| 2000-01-11 | $26.56 | $26.56 | 173,600 | — | — |
| 2000-01-10 | $28.72 | $28.72 | 467,400 | — | — |
| 2000-01-07 | $26.94 | $26.94 | 359,600 | — | — |
| 2000-01-06 | $23.38 | $23.38 | 225,800 | — | — |
| 2000-01-05 | $23.16 | $23.16 | 358,400 | — | — |
| 2000-01-04 | $22.75 | $22.75 | 254,200 | — | — |
| 2000-01-03 | $24.00 | $24.00 | 371,600 | — | — |