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
- 1980-03-19 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 | $16.25 | $67.11 | 157,500 | — | — |
| 2000-12-28 | $16.63 | $68.65 | 155,600 | — | — |
| 2000-12-27 | $16.25 | $67.11 | 165,400 | — | — |
| 2000-12-26 | $16.06 | $66.33 | 114,800 | — | — |
| 2000-12-22 | $16.50 | $68.14 | 156,300 | — | — |
| 2000-12-21 | $16.81 | $69.43 | 50,700 | — | — |
| 2000-12-20 | $16.81 | $69.43 | 77,000 | — | — |
| 2000-12-19 | $16.94 | $69.94 | 90,500 | — | — |
| 2000-12-18 | $16.94 | $69.94 | 83,900 | — | — |
| 2000-12-15 | $16.81 | $69.43 | 69,600 | — | — |
| 2000-12-14 | $16.88 | $69.69 | 38,300 | — | — |
| 2000-12-13 | $16.88 | $69.69 | 60,900 | — | — |
| 2000-12-12 | $16.94 | $69.94 | 39,600 | — | — |
| 2000-12-11 | $16.88 | $69.69 | 74,300 | — | — |
| 2000-12-08 | $17.00 | $70.20 | 69,700 | — | — |
| 2000-12-07 | $16.88 | $69.69 | 37,500 | — | — |
| 2000-12-06 | $16.81 | $69.43 | 59,800 | — | — |
| 2000-12-05 | $17.19 | $70.98 | 84,300 | — | — |
| 2000-12-04 | $16.75 | $69.17 | 65,000 | — | — |
| 2000-12-01 | $17.00 | $70.20 | 47,700 | — | — |
| 2000-11-30 | $16.88 | $69.69 | 63,300 | — | — |
| 2000-11-29 | $17.19 | $70.98 | 35,900 | — | — |
| 2000-11-28 | $17.06 | $70.46 | 35,700 | — | — |
| 2000-11-27 | $17.25 | $71.23 | 74,100 | — | — |
| 2000-11-24 | $17.19 | $70.98 | 16,200 | — | — |
| 2000-11-22 | $16.94 | $69.94 | 58,000 | — | — |
| 2000-11-21 | $17.06 | $70.46 | 83,300 | — | — |
| 2000-11-20 | $17.25 | $71.23 | 63,900 | — | — |
| 2000-11-17 | $16.81 | $69.43 | 47,100 | — | — |
| 2000-11-16 | $16.81 | $69.43 | 37,400 | — | — |
| 2000-11-15 | $16.81 | $69.43 | 51,500 | — | — |
| 2000-11-14 | $16.81 | $69.43 | 18,900 | — | — |
| 2000-11-13 | $16.81 | $69.43 | 85,900 | — | — |
| 2000-11-10 | $16.69 | $68.91 | 62,900 | — | — |
| 2000-11-09 | $16.94 | $69.94 | 59,900 | — | — |
| 2000-11-08 | $17.13 | $70.72 | 29,900 | — | — |
| 2000-11-07 | $17.06 | $70.46 | 57,200 | — | — |
| 2000-11-06 | $16.94 | $69.94 | 53,800 | — | — |
| 2000-11-03 | $17.25 | $71.23 | 34,800 | — | — |
| 2000-11-02 | $17.50 | $72.27 | 33,400 | — | — |
| 2000-11-01 | $17.50 | $72.27 | 39,400 | — | — |
| 2000-10-31 | $17.69 | $73.04 | 49,900 | — | — |
| 2000-10-30 | $17.69 | $73.04 | 93,700 | — | — |
| 2000-10-27 | $17.69 | $73.04 | 46,800 | — | — |
| 2000-10-26 | $17.63 | $70.37 | 59,800 | — | — |
| 2000-10-25 | $17.38 | $69.37 | 50,400 | — | — |
| 2000-10-24 | $17.75 | $70.87 | 121,600 | — | — |
| 2000-10-23 | $17.63 | $70.37 | 70,400 | — | — |
| 2000-10-20 | $17.63 | $70.37 | 39,600 | — | — |
| 2000-10-19 | $17.69 | $70.62 | 46,500 | — | — |
| 2000-10-18 | $17.25 | $68.87 | 112,400 | — | — |
| 2000-10-17 | $16.81 | $67.12 | 83,300 | — | — |
| 2000-10-16 | $17.81 | $71.12 | 43,700 | — | — |
| 2000-10-13 | $17.88 | $71.37 | 48,900 | — | — |
| 2000-10-12 | $17.63 | $70.37 | 41,900 | — | — |
| 2000-10-11 | $17.81 | $71.12 | 32,700 | — | — |
| 2000-10-10 | $17.94 | $71.62 | 46,900 | — | — |
| 2000-10-09 | $17.69 | $70.62 | 62,400 | — | — |
| 2000-10-06 | $17.63 | $70.37 | 38,000 | — | — |
| 2000-10-05 | $17.75 | $70.87 | 37,800 | — | — |
| 2000-10-04 | $18.25 | $72.86 | 118,500 | — | — |
| 2000-10-03 | $17.63 | $70.37 | 41,400 | — | — |
| 2000-10-02 | $17.56 | $70.12 | 51,400 | — | — |
| 2000-09-29 | $17.75 | $70.87 | 76,700 | — | — |
| 2000-09-28 | $17.81 | $71.12 | 84,100 | — | — |
| 2000-09-27 | $17.88 | $71.37 | 40,800 | — | — |
| 2000-09-26 | $17.94 | $71.62 | 54,200 | — | — |
| 2000-09-25 | $17.94 | $71.62 | 39,900 | — | — |
| 2000-09-22 | $18.00 | $71.86 | 45,500 | — | — |
| 2000-09-21 | $17.94 | $71.62 | 40,800 | — | — |
| 2000-09-20 | $17.81 | $71.12 | 93,800 | — | — |
| 2000-09-19 | $18.00 | $71.86 | 66,400 | — | — |
| 2000-09-18 | $18.00 | $71.86 | 71,400 | — | — |
| 2000-09-15 | $18.44 | $73.61 | 52,000 | — | — |
| 2000-09-14 | $18.81 | $75.11 | 86,000 | — | — |
| 2000-09-13 | $18.44 | $73.61 | 59,600 | — | — |
| 2000-09-12 | $18.19 | $72.61 | 89,000 | — | — |
| 2000-09-11 | $18.31 | $73.11 | 70,800 | — | — |
| 2000-09-08 | $18.25 | $72.86 | 56,400 | — | — |
| 2000-09-07 | $18.00 | $71.86 | 43,700 | — | — |
| 2000-09-06 | $18.13 | $72.36 | 33,700 | — | — |
| 2000-09-05 | $18.31 | $73.11 | 65,000 | — | — |
| 2000-09-01 | $17.94 | $71.62 | 45,600 | — | — |
| 2000-08-31 | $18.06 | $72.11 | 55,500 | — | — |
| 2000-08-30 | $18.00 | $71.86 | 48,600 | — | — |
| 2000-08-29 | $17.94 | $71.62 | 58,000 | — | — |
| 2000-08-28 | $18.06 | $72.11 | 67,300 | — | — |
| 2000-08-25 | $18.44 | $73.61 | 48,400 | — | — |
| 2000-08-24 | $18.56 | $74.11 | 47,200 | — | — |
| 2000-08-23 | $18.38 | $73.36 | 98,000 | — | — |
| 2000-08-22 | $18.69 | $74.61 | 81,900 | — | — |
| 2000-08-21 | $18.63 | $74.36 | 74,300 | — | — |
| 2000-08-18 | $18.50 | $73.86 | 102,400 | — | — |
| 2000-08-17 | $18.63 | $74.36 | 57,700 | — | — |
| 2000-08-16 | $18.56 | $74.11 | 97,900 | — | — |
| 2000-08-15 | $18.56 | $74.11 | 34,600 | — | — |
| 2000-08-14 | $18.94 | $75.61 | 67,000 | — | — |
| 2000-08-11 | $18.81 | $75.11 | 99,200 | — | — |
| 2000-08-10 | $18.69 | $74.61 | 123,000 | — | — |
| 2000-08-09 | $18.63 | $74.36 | 68,500 | — | — |
| 2000-08-08 | $18.44 | $73.61 | 63,300 | — | — |
| 2000-08-07 | $18.19 | $72.61 | 54,900 | — | — |
| 2000-08-04 | $18.19 | $72.61 | 64,400 | — | — |
| 2000-08-03 | $18.19 | $72.61 | 45,400 | — | — |
| 2000-08-02 | $18.19 | $72.61 | 33,300 | — | — |
| 2000-08-01 | $18.13 | $72.36 | 41,100 | — | — |
| 2000-07-31 | $18.00 | $71.86 | 60,300 | — | — |
| 2000-07-28 | $17.56 | $70.12 | 51,500 | — | — |
| 2000-07-27 | $18.25 | $70.53 | 84,700 | — | — |
| 2000-07-26 | $18.44 | $71.25 | 57,900 | — | — |
| 2000-07-25 | $18.31 | $70.77 | 73,500 | — | — |
| 2000-07-24 | $18.50 | $71.49 | 89,100 | — | — |
| 2000-07-21 | $18.38 | $71.01 | 76,700 | — | — |
| 2000-07-20 | $18.19 | $70.29 | 54,800 | — | — |
| 2000-07-19 | $17.81 | $68.84 | 53,100 | — | — |
| 2000-07-18 | $17.50 | $67.63 | 42,600 | — | — |
| 2000-07-17 | $17.44 | $67.39 | 66,500 | — | — |
| 2000-07-14 | $17.38 | $67.15 | 65,200 | — | — |
| 2000-07-13 | $17.19 | $66.42 | 56,700 | — | — |
| 2000-07-12 | $17.00 | $65.70 | 107,900 | — | — |
| 2000-07-11 | $16.88 | $65.21 | 65,300 | — | — |
| 2000-07-10 | $16.69 | $64.49 | 153,700 | — | — |
| 2000-07-07 | $16.50 | $63.76 | 91,400 | — | — |
| 2000-07-06 | $16.50 | $63.76 | 60,400 | — | — |
| 2000-07-05 | $16.56 | $64.01 | 43,600 | — | — |
| 2000-07-03 | $16.38 | $63.28 | 16,600 | — | — |
| 2000-06-30 | $16.27 | $62.86 | 79,200 | — | — |
| 2000-06-29 | $16.44 | $63.52 | 45,400 | — | — |
| 2000-06-28 | $16.50 | $63.76 | 91,500 | — | — |
| 2000-06-27 | $16.50 | $63.76 | 46,400 | — | — |
| 2000-06-26 | $16.38 | $63.28 | 57,900 | — | — |
| 2000-06-23 | $16.31 | $63.04 | 51,700 | — | — |
| 2000-06-22 | $16.25 | $62.80 | 52,900 | — | — |
| 2000-06-21 | $16.50 | $63.76 | 79,800 | — | — |
| 2000-06-20 | $16.44 | $63.52 | 46,300 | — | — |
| 2000-06-19 | $16.50 | $63.76 | 51,600 | — | — |
| 2000-06-16 | $16.50 | $63.76 | 47,400 | — | — |
| 2000-06-15 | $16.50 | $63.76 | 92,900 | — | — |
| 2000-06-14 | $16.50 | $63.76 | 65,600 | — | — |
| 2000-06-13 | $16.50 | $63.76 | 65,500 | — | — |
| 2000-06-12 | $16.56 | $64.01 | 139,600 | — | — |
| 2000-06-09 | $16.50 | $63.76 | 30,600 | — | — |
| 2000-06-08 | $16.38 | $63.28 | 34,600 | — | — |
| 2000-06-07 | $16.25 | $62.80 | 43,800 | — | — |
| 2000-06-06 | $16.25 | $62.80 | 31,800 | — | — |
| 2000-06-05 | $16.13 | $62.32 | 36,500 | — | — |
| 2000-06-02 | $16.13 | $62.32 | 40,300 | — | — |
| 2000-06-01 | $16.06 | $62.07 | 55,500 | — | — |
| 2000-05-31 | $16.06 | $62.07 | 45,800 | — | — |
| 2000-05-30 | $16.19 | $62.56 | 66,400 | — | — |
| 2000-05-26 | $15.88 | $61.35 | 58,400 | — | — |
| 2000-05-25 | $15.94 | $61.59 | 37,900 | — | — |
| 2000-05-24 | $16.00 | $61.83 | 58,900 | — | — |
| 2000-05-23 | $16.13 | $62.32 | 103,600 | — | — |
| 2000-05-22 | $16.25 | $62.80 | 78,000 | — | — |
| 2000-05-19 | $16.00 | $61.83 | 76,300 | — | — |
| 2000-05-18 | $16.06 | $62.07 | 43,900 | — | — |
| 2000-05-17 | $16.19 | $62.56 | 99,300 | — | — |
| 2000-05-16 | $16.50 | $63.76 | 49,600 | — | — |
| 2000-05-15 | $16.63 | $64.25 | 115,500 | — | — |
| 2000-05-12 | $16.44 | $63.52 | 121,400 | — | — |
| 2000-05-11 | $16.13 | $62.32 | 46,400 | — | — |
| 2000-05-10 | $15.81 | $61.11 | 48,600 | — | — |
| 2000-05-09 | $15.88 | $61.35 | 78,400 | — | — |
| 2000-05-08 | $15.94 | $61.59 | 117,100 | — | — |
| 2000-05-05 | $15.44 | $59.66 | 91,300 | — | — |
| 2000-05-04 | $15.56 | $60.14 | 82,800 | — | — |
| 2000-05-03 | $16.00 | $61.83 | 78,800 | — | — |
| 2000-05-02 | $16.00 | $61.83 | 99,500 | — | — |
| 2000-05-01 | $15.88 | $61.35 | 97,000 | — | — |
| 2000-04-28 | $15.94 | $61.59 | 143,900 | — | — |
| 2000-04-27 | $16.56 | $61.75 | 185,500 | — | — |
| 2000-04-26 | $16.69 | $62.21 | 160,100 | — | — |
| 2000-04-25 | $16.63 | $61.98 | 144,000 | — | — |
| 2000-04-24 | $16.63 | $61.98 | 135,900 | — | — |
| 2000-04-20 | $16.50 | $61.51 | 88,300 | — | — |
| 2000-04-19 | $16.25 | $60.58 | 152,000 | — | — |
| 2000-04-18 | $15.69 | $58.48 | 57,900 | — | — |
| 2000-04-17 | $15.44 | $57.55 | 89,600 | — | — |
| 2000-04-14 | $15.19 | $56.62 | 109,600 | — | — |
| 2000-04-13 | $15.81 | $58.95 | 140,100 | — | — |
| 2000-04-12 | $15.69 | $58.48 | 165,800 | — | — |
| 2000-04-11 | $14.81 | $55.22 | 92,400 | — | — |
| 2000-04-10 | $14.56 | $54.29 | 168,100 | — | — |
| 2000-04-07 | $14.56 | $54.29 | 90,100 | — | — |
| 2000-04-06 | $14.69 | $54.76 | 59,300 | — | — |
| 2000-04-05 | $14.38 | $53.59 | 192,100 | — | — |
| 2000-04-04 | $13.88 | $51.73 | 168,600 | — | — |
| 2000-04-03 | $14.06 | $52.43 | 221,000 | — | — |
| 2000-03-31 | $14.00 | $52.19 | 279,600 | — | — |
| 2000-03-30 | $14.63 | $54.52 | 179,000 | — | — |
| 2000-03-29 | $15.00 | $55.92 | 80,100 | — | — |
| 2000-03-28 | $14.88 | $55.45 | 104,700 | — | — |
| 2000-03-27 | $15.00 | $55.92 | 65,500 | — | — |
| 2000-03-24 | $14.88 | $55.45 | 141,500 | — | — |
| 2000-03-23 | $15.50 | $57.78 | 66,000 | — | — |
| 2000-03-22 | $15.75 | $58.72 | 61,700 | — | — |
| 2000-03-21 | $15.56 | $58.02 | 75,200 | — | — |
| 2000-03-20 | $15.38 | $57.32 | 83,900 | — | — |
| 2000-03-17 | $15.00 | $55.92 | 99,300 | — | — |
| 2000-03-16 | $14.94 | $55.69 | 102,100 | — | — |
| 2000-03-15 | $14.81 | $55.22 | 192,300 | — | — |
| 2000-03-14 | $15.00 | $55.92 | 62,000 | — | — |
| 2000-03-13 | $15.13 | $56.39 | 78,500 | — | — |
| 2000-03-10 | $15.31 | $57.09 | 100,400 | — | — |
| 2000-03-09 | $14.75 | $54.99 | 68,900 | — | — |
| 2000-03-08 | $15.13 | $56.39 | 56,700 | — | — |
| 2000-03-07 | $14.81 | $55.22 | 77,100 | — | — |
| 2000-03-06 | $15.19 | $56.62 | 70,300 | — | — |
| 2000-03-03 | $15.25 | $56.85 | 43,500 | — | — |
| 2000-03-02 | $15.38 | $57.32 | 51,900 | — | — |
| 2000-03-01 | $15.25 | $56.85 | 76,100 | — | — |
| 2000-02-29 | $15.56 | $58.02 | 131,800 | — | — |
| 2000-02-28 | $15.19 | $56.62 | 67,100 | — | — |
| 2000-02-25 | $15.06 | $56.15 | 89,200 | — | — |
| 2000-02-24 | $15.25 | $56.85 | 40,500 | — | — |
| 2000-02-23 | $15.38 | $57.32 | 126,100 | — | — |
| 2000-02-22 | $15.31 | $57.09 | 95,600 | — | — |
| 2000-02-18 | $15.31 | $57.09 | 68,300 | — | — |
| 2000-02-17 | $15.25 | $56.85 | 60,400 | — | — |
| 2000-02-16 | $15.31 | $57.09 | 44,900 | — | — |
| 2000-02-15 | $15.13 | $56.39 | 54,600 | — | — |
| 2000-02-14 | $15.06 | $56.15 | 114,100 | — | — |
| 2000-02-11 | $14.88 | $55.45 | 62,900 | — | — |
| 2000-02-10 | $14.88 | $55.45 | 91,500 | — | — |
| 2000-02-09 | $15.00 | $55.92 | 155,800 | — | — |
| 2000-02-08 | $15.44 | $57.55 | 68,000 | — | — |
| 2000-02-07 | $15.44 | $57.55 | 94,600 | — | — |
| 2000-02-04 | $15.50 | $57.78 | 129,100 | — | — |
| 2000-02-03 | $15.56 | $58.02 | 85,500 | — | — |
| 2000-02-02 | $15.81 | $58.95 | 98,100 | — | — |
| 2000-02-01 | $16.06 | $59.88 | 78,900 | — | — |
| 2000-01-31 | $16.13 | $60.11 | 68,700 | — | — |
| 2000-01-28 | $16.38 | $61.05 | 69,700 | — | — |
| 2000-01-27 | $17.00 | $61.21 | 118,800 | — | — |
| 2000-01-26 | $17.19 | $61.89 | 74,800 | — | — |
| 2000-01-25 | $17.00 | $61.21 | 131,800 | — | — |
| 2000-01-24 | $17.06 | $61.44 | 99,900 | — | — |
| 2000-01-21 | $17.38 | $62.56 | 78,200 | — | — |
| 2000-01-20 | $17.06 | $61.44 | 118,900 | — | — |
| 2000-01-19 | $16.69 | $60.09 | 214,300 | — | — |
| 2000-01-18 | $16.13 | $58.06 | 249,200 | — | — |
| 2000-01-14 | $16.56 | $59.64 | 86,400 | — | — |
| 2000-01-13 | $16.63 | $59.86 | 80,500 | — | — |
| 2000-01-12 | $16.56 | $59.64 | 88,400 | — | — |
| 2000-01-11 | $16.81 | $60.54 | 98,400 | — | — |
| 2000-01-10 | $17.13 | $61.66 | 179,200 | — | — |
| 2000-01-07 | $16.81 | $60.54 | 132,500 | — | — |
| 2000-01-06 | $16.56 | $59.64 | 164,200 | — | — |
| 2000-01-05 | $15.75 | $56.71 | 93,200 | — | — |
| 2000-01-04 | $15.31 | $55.14 | 134,800 | — | — |
| 2000-01-03 | $15.38 | $55.36 | 112,600 | — | — |