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
- 1993-11-24 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 | $18.45 | $21.47 | 5,007 | — | — |
| 2000-12-28 | $18.51 | $21.54 | 25,036 | — | — |
| 2000-12-27 | $18.67 | $21.73 | 41,309 | — | — |
| 2000-12-26 | $18.78 | $21.85 | 7,397 | — | — |
| 2000-12-22 | $18.73 | $21.79 | 17,070 | — | — |
| 2000-12-21 | $18.84 | $21.92 | 56,900 | — | — |
| 2000-12-20 | $17.90 | $20.83 | 42,789 | — | — |
| 2000-12-19 | $17.90 | $20.83 | 44,837 | — | — |
| 2000-12-18 | $18.12 | $21.09 | 50,982 | — | — |
| 2000-12-15 | $17.85 | $20.77 | 79,205 | — | — |
| 2000-12-14 | $18.01 | $20.96 | 24,353 | — | — |
| 2000-12-13 | $18.29 | $21.28 | 22,305 | — | — |
| 2000-12-12 | $18.23 | $21.22 | 20,598 | — | — |
| 2000-12-11 | $18.07 | $21.02 | 53,372 | — | — |
| 2000-12-08 | $17.79 | $20.70 | 15,704 | — | — |
| 2000-12-07 | $17.57 | $20.45 | 55,307 | — | — |
| 2000-12-06 | $17.90 | $20.83 | 19,574 | — | — |
| 2000-12-05 | $17.46 | $20.32 | 47,455 | — | — |
| 2000-12-04 | $17.03 | $19.81 | 6,828 | — | — |
| 2000-12-01 | $17.36 | $20.19 | 17,753 | — | — |
| 2000-11-30 | $17.03 | $19.81 | 81,595 | — | — |
| 2000-11-29 | $17.36 | $20.19 | 83,188 | — | — |
| 2000-11-28 | $17.79 | $20.70 | 9,104 | — | — |
| 2000-11-27 | $18.01 | $20.96 | 42,220 | — | — |
| 2000-11-24 | $17.63 | $20.51 | 8,535 | — | — |
| 2000-11-22 | $17.30 | $20.13 | 91,040 | — | — |
| 2000-11-21 | $17.57 | $20.45 | 19,574 | — | — |
| 2000-11-20 | $17.79 | $20.70 | 87,398 | — | — |
| 2000-11-17 | $17.57 | $20.45 | 66,232 | — | — |
| 2000-11-16 | $17.96 | $20.90 | 12,177 | — | — |
| 2000-11-15 | $18.34 | $21.34 | 25,491 | — | — |
| 2000-11-14 | $18.67 | $21.73 | 24,922 | — | — |
| 2000-11-13 | $19.00 | $22.11 | 27,198 | — | — |
| 2000-11-10 | $18.56 | $21.60 | 40,285 | — | — |
| 2000-11-09 | $17.96 | $20.90 | 34,140 | — | — |
| 2000-11-08 | $17.57 | $20.45 | 38,578 | — | — |
| 2000-11-07 | $18.29 | $21.28 | 86,602 | — | — |
| 2000-11-06 | $18.07 | $21.02 | 66,345 | — | — |
| 2000-11-03 | $17.96 | $20.90 | 94,113 | — | — |
| 2000-11-02 | $18.78 | $21.85 | 34,254 | — | — |
| 2000-11-01 | $18.95 | $22.05 | 125,863 | — | — |
| 2000-10-31 | $19.22 | $22.37 | 67,597 | — | — |
| 2000-10-30 | $18.95 | $22.05 | 44,837 | — | — |
| 2000-10-27 | $18.78 | $21.85 | 59,745 | — | — |
| 2000-10-26 | $17.41 | $20.26 | 67,711 | — | — |
| 2000-10-25 | $17.30 | $20.13 | 65,890 | — | — |
| 2000-10-24 | $17.52 | $20.38 | 167,855 | — | — |
| 2000-10-23 | $17.25 | $20.07 | 26,743 | — | — |
| 2000-10-20 | $17.90 | $20.83 | 81,822 | — | — |
| 2000-10-19 | $18.23 | $21.22 | 363,363 | — | — |
| 2000-10-18 | $16.64 | $19.36 | 256,391 | — | — |
| 2000-10-17 | $16.59 | $19.30 | 90,585 | — | — |
| 2000-10-16 | $17.14 | $19.94 | 173,773 | — | — |
| 2000-10-13 | $17.08 | $19.87 | 93,544 | — | — |
| 2000-10-12 | $16.92 | $19.68 | 39,147 | — | — |
| 2000-10-11 | $17.19 | $20.00 | 38,123 | — | — |
| 2000-10-10 | $17.36 | $20.19 | 165,351 | — | — |
| 2000-10-09 | $17.79 | $20.70 | 63,842 | — | — |
| 2000-10-06 | $18.29 | $21.28 | 76,587 | — | — |
| 2000-10-05 | $18.40 | $21.41 | 48,820 | — | — |
| 2000-10-04 | $18.56 | $21.60 | 41,196 | — | — |
| 2000-10-03 | $18.45 | $21.47 | 47,341 | — | — |
| 2000-10-02 | $18.18 | $21.15 | 111,069 | — | — |
| 2000-09-29 | $18.23 | $21.22 | 50,413 | — | — |
| 2000-09-28 | $18.45 | $21.47 | 60,200 | — | — |
| 2000-09-27 | $18.45 | $21.47 | 67,597 | — | — |
| 2000-09-26 | $18.51 | $21.54 | 14,680 | — | — |
| 2000-09-25 | $18.89 | $21.98 | 32,319 | — | — |
| 2000-09-22 | $18.56 | $21.60 | 37,213 | — | — |
| 2000-09-21 | $18.51 | $21.54 | 63,614 | — | — |
| 2000-09-20 | $18.45 | $21.47 | 24,012 | — | — |
| 2000-09-19 | $18.51 | $21.54 | 49,275 | — | — |
| 2000-09-18 | $18.45 | $21.47 | 31,409 | — | — |
| 2000-09-15 | $18.73 | $21.79 | 114,597 | — | — |
| 2000-09-14 | $19.06 | $22.17 | 6,373 | — | — |
| 2000-09-13 | $19.00 | $22.11 | 1,479 | — | — |
| 2000-09-12 | $19.11 | $22.24 | 22,874 | — | — |
| 2000-09-11 | $19.00 | $22.11 | 44,610 | — | — |
| 2000-09-08 | $19.55 | $22.75 | 29,816 | — | — |
| 2000-09-07 | $20.60 | $23.96 | 56,331 | — | — |
| 2000-09-06 | $20.16 | $23.45 | 33,230 | — | — |
| 2000-09-05 | $19.83 | $23.07 | 112,662 | — | — |
| 2000-09-01 | $19.83 | $23.07 | 51,096 | — | — |
| 2000-08-31 | $19.17 | $22.30 | 56,331 | — | — |
| 2000-08-30 | $18.67 | $21.73 | 113,117 | — | — |
| 2000-08-29 | $18.45 | $21.47 | 93,657 | — | — |
| 2000-08-28 | $18.56 | $21.60 | 11,835 | — | — |
| 2000-08-25 | $18.89 | $21.98 | 89,333 | — | — |
| 2000-08-24 | $18.56 | $21.60 | 17,639 | — | — |
| 2000-08-23 | $18.34 | $21.34 | 186,291 | — | — |
| 2000-08-22 | $18.01 | $20.96 | 63,273 | — | — |
| 2000-08-21 | $17.90 | $20.83 | 1,138 | — | — |
| 2000-08-18 | $18.01 | $20.96 | 25,605 | — | — |
| 2000-08-17 | $18.23 | $21.22 | 112,662 | — | — |
| 2000-08-16 | $17.90 | $20.83 | 110,158 | — | — |
| 2000-08-15 | $18.67 | $21.73 | 17,753 | — | — |
| 2000-08-14 | $18.89 | $21.98 | 5,349 | — | — |
| 2000-08-11 | $18.95 | $22.05 | 33,571 | — | — |
| 2000-08-10 | $18.89 | $21.98 | 11,835 | — | — |
| 2000-08-09 | $19.28 | $22.43 | 21,167 | — | — |
| 2000-08-08 | $19.22 | $22.37 | 24,353 | — | — |
| 2000-08-07 | $18.73 | $21.79 | 14,111 | — | — |
| 2000-08-04 | $18.78 | $21.85 | 9,332 | — | — |
| 2000-08-03 | $18.73 | $21.79 | 40,740 | — | — |
| 2000-08-02 | $18.89 | $21.98 | 70,328 | — | — |
| 2000-08-01 | $19.06 | $22.17 | 138,608 | — | — |
| 2000-07-31 | $19.50 | $22.69 | 41,196 | — | — |
| 2000-07-28 | $19.28 | $22.43 | 16,501 | — | — |
| 2000-07-27 | $19.61 | $22.81 | 25,150 | — | — |
| 2000-07-26 | $19.99 | $23.26 | 94,226 | — | — |
| 2000-07-25 | $20.60 | $23.96 | 75,677 | — | — |
| 2000-07-24 | $20.16 | $23.45 | 38,806 | — | — |
| 2000-07-21 | $20.54 | $23.90 | 247,629 | — | — |
| 2000-07-20 | $20.65 | $24.03 | 120,628 | — | — |
| 2000-07-19 | $20.82 | $24.22 | 134,512 | — | — |
| 2000-07-18 | $21.36 | $24.86 | 62,135 | — | — |
| 2000-07-17 | $21.75 | $25.31 | 40,399 | — | — |
| 2000-07-14 | $22.24 | $25.88 | 122,449 | — | — |
| 2000-07-13 | $21.64 | $25.18 | 152,037 | — | — |
| 2000-07-12 | $21.64 | $25.18 | 57,583 | — | — |
| 2000-07-11 | $21.64 | $25.18 | 159,092 | — | — |
| 2000-07-10 | $21.58 | $25.11 | 64,638 | — | — |
| 2000-07-07 | $21.53 | $25.05 | 71,353 | — | — |
| 2000-07-06 | $19.99 | $23.26 | 30,498 | — | — |
| 2000-07-05 | $19.66 | $22.88 | 57,583 | — | — |
| 2000-07-03 | $19.22 | $22.37 | 75,677 | — | — |
| 2000-06-30 | $19.00 | $22.11 | 158,979 | — | — |
| 2000-06-29 | $19.11 | $22.24 | 36,416 | — | — |
| 2000-06-28 | $19.00 | $22.11 | 92,292 | — | — |
| 2000-06-27 | $18.89 | $21.98 | 78,522 | — | — |
| 2000-06-26 | $18.12 | $21.09 | 15,704 | — | — |
| 2000-06-23 | $18.40 | $21.41 | 30,043 | — | — |
| 2000-06-22 | $18.67 | $21.73 | 52,576 | — | — |
| 2000-06-21 | $19.33 | $22.49 | 71,466 | — | — |
| 2000-06-20 | $18.78 | $21.85 | 62,476 | — | — |
| 2000-06-19 | $18.78 | $21.85 | 24,581 | — | — |
| 2000-06-16 | $18.67 | $21.73 | 66,801 | — | — |
| 2000-06-15 | $19.39 | $22.56 | 74,767 | — | — |
| 2000-06-14 | $19.33 | $22.49 | 115,735 | — | — |
| 2000-06-13 | $19.11 | $22.24 | 54,624 | — | — |
| 2000-06-12 | $18.62 | $21.66 | 54,169 | — | — |
| 2000-06-09 | $18.78 | $21.85 | 56,786 | — | — |
| 2000-06-08 | $18.62 | $21.66 | 32,888 | — | — |
| 2000-06-07 | $18.51 | $21.54 | 72,149 | — | — |
| 2000-06-06 | $18.51 | $21.54 | 67,939 | — | — |
| 2000-06-05 | $18.89 | $21.98 | 71,922 | — | — |
| 2000-06-02 | $18.89 | $21.98 | 96,389 | — | — |
| 2000-06-01 | $17.57 | $20.45 | 126,773 | — | — |
| 2000-05-31 | $17.03 | $19.81 | 107,655 | — | — |
| 2000-05-30 | $17.79 | $20.70 | 187,656 | — | — |
| 2000-05-26 | $17.08 | $19.87 | 98,209 | — | — |
| 2000-05-25 | $16.64 | $19.36 | 84,781 | — | — |
| 2000-05-24 | $16.70 | $19.43 | 239,094 | — | — |
| 2000-05-23 | $15.87 | $18.47 | 103,444 | — | — |
| 2000-05-22 | $15.76 | $18.34 | 32,547 | — | — |
| 2000-05-19 | $15.65 | $18.21 | 22,419 | — | — |
| 2000-05-18 | $16.37 | $19.04 | 73,629 | — | — |
| 2000-05-17 | $17.03 | $19.20 | 161,824 | — | — |
| 2000-05-16 | $17.25 | $19.44 | 216,220 | — | — |
| 2000-05-15 | $16.86 | $19.01 | 140,998 | — | — |
| 2000-05-12 | $16.37 | $18.45 | 94,909 | — | — |
| 2000-05-11 | $16.09 | $18.14 | 222,479 | — | — |
| 2000-05-10 | $16.15 | $18.21 | 140,088 | — | — |
| 2000-05-09 | $16.97 | $19.13 | 144,526 | — | — |
| 2000-05-08 | $16.81 | $18.95 | 1,252 | — | — |
| 2000-05-05 | $17.03 | $19.20 | 58,607 | — | — |
| 2000-05-04 | $17.08 | $19.26 | 33,685 | — | — |
| 2000-05-03 | $17.14 | $19.32 | 44,723 | — | — |
| 2000-05-02 | $17.63 | $19.88 | 14,794 | — | — |
| 2000-05-01 | $17.63 | $19.88 | 12,518 | — | — |
| 2000-04-28 | $17.36 | $19.57 | 217,927 | — | — |
| 2000-04-27 | $17.46 | $19.69 | 91,950 | — | — |
| 2000-04-26 | $17.59 | $19.83 | 134,967 | — | — |
| 2000-04-25 | $17.63 | $19.88 | 406,266 | — | — |
| 2000-04-24 | $17.14 | $19.32 | 138,495 | — | — |
| 2000-04-20 | $17.08 | $19.26 | 37,895 | — | — |
| 2000-04-19 | $17.36 | $19.57 | 177,983 | — | — |
| 2000-04-18 | $18.01 | $20.31 | 217,244 | — | — |
| 2000-04-17 | $18.29 | $20.62 | 94,340 | — | — |
| 2000-04-14 | $18.78 | $21.18 | 103,672 | — | — |
| 2000-04-13 | $19.83 | $22.35 | 114,255 | — | — |
| 2000-04-12 | $20.54 | $23.16 | 63,842 | — | — |
| 2000-04-11 | $20.82 | $23.47 | 69,873 | — | — |
| 2000-04-10 | $21.42 | $24.15 | 6,487 | — | — |
| 2000-04-07 | $21.53 | $24.27 | 45,861 | — | — |
| 2000-04-06 | $20.98 | $23.65 | 17,753 | — | — |
| 2000-04-05 | $20.71 | $23.35 | 48,251 | — | — |
| 2000-04-04 | $20.92 | $23.59 | 156,703 | — | — |
| 2000-04-03 | $21.03 | $23.72 | 43,130 | — | — |
| 2000-03-31 | $20.76 | $23.41 | 123,245 | — | — |
| 2000-03-30 | $20.87 | $23.53 | 42,334 | — | — |
| 2000-03-29 | $20.98 | $23.65 | 61,566 | — | — |
| 2000-03-28 | $21.03 | $23.72 | 36,644 | — | — |
| 2000-03-27 | $21.03 | $23.72 | 167,058 | — | — |
| 2000-03-24 | $21.42 | $24.15 | 58,266 | — | — |
| 2000-03-23 | $21.42 | $24.15 | 77,270 | — | — |
| 2000-03-22 | $21.14 | $23.84 | 56,103 | — | — |
| 2000-03-21 | $20.98 | $23.65 | 41,765 | — | — |
| 2000-03-20 | $21.42 | $24.15 | 103,217 | — | — |
| 2000-03-17 | $21.86 | $24.65 | 92,519 | — | — |
| 2000-03-16 | $22.30 | $25.14 | 160,230 | — | — |
| 2000-03-15 | $21.86 | $24.65 | 70,101 | — | — |
| 2000-03-14 | $21.53 | $24.27 | 29,360 | — | — |
| 2000-03-13 | $21.53 | $24.27 | 191,981 | — | — |
| 2000-03-10 | $21.36 | $24.09 | 265,382 | — | — |
| 2000-03-09 | $22.08 | $24.89 | 122,107 | — | — |
| 2000-03-08 | $22.19 | $25.02 | 59,745 | — | — |
| 2000-03-07 | $22.19 | $25.02 | 132,805 | — | — |
| 2000-03-06 | $22.96 | $25.88 | 43,813 | — | — |
| 2000-03-03 | $23.51 | $26.50 | 230,217 | — | — |
| 2000-03-02 | $22.90 | $25.82 | 15,363 | — | — |
| 2000-03-01 | $23.07 | $26.01 | 43,927 | — | — |
| 2000-02-29 | $23.34 | $26.32 | 91,723 | — | — |
| 2000-02-28 | $23.18 | $26.13 | 29,247 | — | — |
| 2000-02-25 | $23.12 | $26.07 | 113,117 | — | — |
| 2000-02-24 | $22.85 | $25.76 | 115,166 | — | — |
| 2000-02-23 | $22.35 | $25.20 | 97,754 | — | — |
| 2000-02-22 | $22.24 | $25.08 | 67,028 | — | — |
| 2000-02-18 | $22.41 | $25.26 | 79,546 | — | — |
| 2000-02-17 | $22.68 | $25.57 | 85,236 | — | — |
| 2000-02-16 | $22.52 | $25.39 | 54,510 | — | — |
| 2000-02-15 | $22.41 | $25.26 | 67,825 | — | — |
| 2000-02-14 | $22.52 | $25.39 | 43,699 | — | — |
| 2000-02-11 | $22.63 | $25.51 | 70,670 | — | — |
| 2000-02-10 | $22.68 | $25.57 | 299,522 | — | — |
| 2000-02-09 | $21.31 | $24.03 | 173,659 | — | — |
| 2000-02-08 | $20.92 | $23.59 | 240,801 | — | — |
| 2000-02-07 | $20.16 | $22.73 | 190,729 | — | — |
| 2000-02-04 | $19.99 | $22.54 | 88,650 | — | — |
| 2000-02-03 | $20.49 | $23.10 | 32,547 | — | — |
| 2000-02-02 | $20.21 | $22.79 | 52,348 | — | — |
| 2000-02-01 | $20.32 | $22.91 | 139,291 | — | — |
| 2000-01-31 | $19.99 | $22.54 | 71,125 | — | — |
| 2000-01-28 | $19.83 | $22.35 | 66,004 | — | — |
| 2000-01-27 | $19.88 | $22.42 | 114,255 | — | — |
| 2000-01-26 | $19.77 | $22.29 | 38,806 | — | — |
| 2000-01-25 | $19.66 | $22.17 | 122,335 | — | — |
| 2000-01-24 | $19.55 | $22.04 | 133,715 | — | — |
| 2000-01-21 | $19.99 | $22.54 | 27,084 | — | — |
| 2000-01-20 | $20.32 | $22.91 | 1,073,248 | — | — |
| 2000-01-19 | $20.38 | $22.97 | 119,831 | — | — |
| 2000-01-18 | $20.49 | $23.10 | 137,584 | — | — |
| 2000-01-14 | $20.10 | $22.66 | 105,265 | — | — |
| 2000-01-13 | $20.16 | $22.73 | 229,876 | — | — |
| 2000-01-12 | $19.00 | $21.43 | 184,242 | — | — |
| 2000-01-11 | $18.45 | $20.81 | 78,067 | — | — |
| 2000-01-10 | $18.89 | $21.30 | 101,168 | — | — |
| 2000-01-07 | $19.22 | $21.67 | 64,297 | — | — |
| 2000-01-06 | $19.77 | $22.29 | 41,765 | — | — |
| 2000-01-05 | $19.77 | $22.29 | 41,992 | — | — |
| 2000-01-04 | $19.44 | $21.92 | 63,614 | — | — |
| 2000-01-03 | $20.38 | $22.97 | 99,234 | — | — |