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
- 1988-07-22 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 | $19.69 | $66.65 | 41,267 | — | — |
| 2000-12-28 | $19.88 | $67.28 | 36,633 | — | — |
| 2000-12-27 | $20.06 | $67.92 | 21,200 | — | — |
| 2000-12-26 | $20.06 | $67.45 | 30,767 | — | — |
| 2000-12-22 | $19.88 | $66.82 | 26,133 | — | — |
| 2000-12-21 | $19.69 | $66.19 | 48,700 | — | — |
| 2000-12-20 | $19.88 | $66.82 | 25,200 | — | — |
| 2000-12-19 | $19.88 | $66.82 | 40,567 | — | — |
| 2000-12-18 | $19.88 | $66.82 | 69,500 | — | — |
| 2000-12-15 | $19.50 | $65.55 | 25,367 | — | — |
| 2000-12-14 | $19.31 | $64.92 | 21,133 | — | — |
| 2000-12-13 | $19.31 | $64.92 | 34,700 | — | — |
| 2000-12-12 | $19.13 | $64.29 | 37,200 | — | — |
| 2000-12-11 | $18.94 | $63.66 | 32,067 | — | — |
| 2000-12-08 | $19.31 | $64.92 | 17,867 | — | — |
| 2000-12-07 | $19.13 | $64.29 | 24,633 | — | — |
| 2000-12-06 | $18.94 | $63.66 | 39,667 | — | — |
| 2000-12-05 | $19.31 | $64.45 | 38,967 | — | — |
| 2000-12-04 | $19.13 | $63.83 | 20,200 | — | — |
| 2000-12-01 | $19.13 | $63.83 | 38,167 | — | — |
| 2000-11-30 | $19.31 | $64.45 | 18,967 | — | — |
| 2000-11-29 | $19.31 | $64.45 | 36,467 | — | — |
| 2000-11-28 | $19.31 | $64.45 | 17,333 | — | — |
| 2000-11-27 | $19.31 | $64.45 | 46,533 | — | — |
| 2000-11-24 | $19.31 | $64.45 | 7,633 | — | — |
| 2000-11-22 | $19.13 | $63.83 | 20,633 | — | — |
| 2000-11-21 | $19.13 | $63.83 | 24,600 | — | — |
| 2000-11-20 | $19.13 | $63.83 | 14,867 | — | — |
| 2000-11-17 | $19.13 | $63.83 | 29,567 | — | — |
| 2000-11-16 | $19.31 | $64.45 | 31,800 | — | — |
| 2000-11-15 | $19.13 | $63.83 | 52,900 | — | — |
| 2000-11-14 | $19.31 | $64.45 | 14,267 | — | — |
| 2000-11-13 | $19.31 | $64.45 | 31,033 | — | — |
| 2000-11-10 | $19.31 | $63.99 | 29,033 | — | — |
| 2000-11-09 | $19.13 | $63.37 | 33,100 | — | — |
| 2000-11-08 | $19.13 | $63.37 | 10,867 | — | — |
| 2000-11-07 | $19.13 | $63.37 | 66,733 | — | — |
| 2000-11-06 | $19.31 | $63.99 | 18,767 | — | — |
| 2000-11-03 | $19.31 | $63.99 | 16,467 | — | — |
| 2000-11-02 | $19.31 | $63.99 | 20,133 | — | — |
| 2000-11-01 | $19.31 | $63.99 | 13,233 | — | — |
| 2000-10-31 | $19.13 | $63.37 | 22,267 | — | — |
| 2000-10-30 | $19.13 | $63.37 | 16,333 | — | — |
| 2000-10-27 | $19.13 | $63.37 | 17,633 | — | — |
| 2000-10-26 | $19.31 | $63.99 | 37,900 | — | — |
| 2000-10-25 | $19.31 | $63.99 | 24,700 | — | — |
| 2000-10-24 | $19.31 | $63.99 | 41,767 | — | — |
| 2000-10-23 | $19.13 | $63.37 | 15,800 | — | — |
| 2000-10-20 | $19.31 | $63.99 | 12,400 | — | — |
| 2000-10-19 | $19.31 | $63.99 | 41,200 | — | — |
| 2000-10-18 | $19.13 | $63.37 | 28,167 | — | — |
| 2000-10-17 | $19.31 | $63.99 | 25,500 | — | — |
| 2000-10-16 | $19.13 | $63.37 | 26,500 | — | — |
| 2000-10-13 | $19.13 | $63.37 | 9,833 | — | — |
| 2000-10-12 | $19.13 | $63.37 | 37,033 | — | — |
| 2000-10-11 | $19.31 | $63.52 | 12,667 | — | — |
| 2000-10-10 | $19.31 | $63.52 | 12,000 | — | — |
| 2000-10-09 | $19.31 | $63.52 | 25,133 | — | — |
| 2000-10-06 | $19.31 | $63.52 | 19,933 | — | — |
| 2000-10-05 | $19.31 | $63.52 | 19,533 | — | — |
| 2000-10-04 | $19.31 | $63.52 | 14,333 | — | — |
| 2000-10-03 | $19.13 | $62.91 | 19,433 | — | — |
| 2000-10-02 | $19.31 | $63.52 | 44,567 | — | — |
| 2000-09-29 | $19.13 | $62.91 | 17,800 | — | — |
| 2000-09-28 | $18.94 | $62.29 | 29,533 | — | — |
| 2000-09-27 | $18.94 | $62.29 | 14,433 | — | — |
| 2000-09-26 | $19.13 | $62.91 | 36,400 | — | — |
| 2000-09-25 | $18.94 | $62.29 | 28,867 | — | — |
| 2000-09-22 | $19.13 | $62.91 | 46,567 | — | — |
| 2000-09-21 | $18.94 | $62.29 | 14,367 | — | — |
| 2000-09-20 | $18.94 | $62.29 | 26,033 | — | — |
| 2000-09-19 | $18.94 | $62.29 | 17,833 | — | — |
| 2000-09-18 | $18.94 | $62.29 | 24,900 | — | — |
| 2000-09-15 | $18.94 | $62.29 | 24,267 | — | — |
| 2000-09-14 | $18.94 | $62.29 | 28,667 | — | — |
| 2000-09-13 | $18.94 | $62.29 | 20,967 | — | — |
| 2000-09-12 | $19.13 | $62.45 | 22,767 | — | — |
| 2000-09-11 | $19.31 | $63.06 | 24,333 | — | — |
| 2000-09-08 | $19.13 | $62.45 | 32,867 | — | — |
| 2000-09-07 | $19.31 | $63.06 | 20,233 | — | — |
| 2000-09-06 | $19.31 | $63.06 | 28,267 | — | — |
| 2000-09-05 | $19.31 | $63.06 | 22,200 | — | — |
| 2000-09-01 | $19.50 | $63.67 | 18,133 | — | — |
| 2000-08-31 | $19.31 | $63.06 | 20,167 | — | — |
| 2000-08-30 | $19.31 | $63.06 | 24,233 | — | — |
| 2000-08-29 | $19.13 | $62.45 | 13,367 | — | — |
| 2000-08-28 | $19.13 | $62.45 | 27,600 | — | — |
| 2000-08-25 | $18.94 | $61.84 | 36,100 | — | — |
| 2000-08-24 | $19.13 | $62.45 | 35,133 | — | — |
| 2000-08-23 | $18.94 | $61.84 | 29,900 | — | — |
| 2000-08-22 | $19.13 | $62.45 | 24,267 | — | — |
| 2000-08-21 | $18.94 | $61.84 | 17,067 | — | — |
| 2000-08-18 | $19.13 | $62.45 | 29,333 | — | — |
| 2000-08-17 | $18.94 | $61.84 | 15,067 | — | — |
| 2000-08-16 | $19.13 | $62.45 | 26,067 | — | — |
| 2000-08-15 | $18.94 | $61.84 | 18,367 | — | — |
| 2000-08-14 | $18.94 | $61.84 | 33,467 | — | — |
| 2000-08-11 | $18.94 | $61.84 | 20,267 | — | — |
| 2000-08-10 | $19.31 | $62.60 | 15,933 | — | — |
| 2000-08-09 | $19.13 | $61.99 | 20,333 | — | — |
| 2000-08-08 | $19.13 | $61.99 | 26,833 | — | — |
| 2000-08-07 | $19.31 | $62.60 | 31,700 | — | — |
| 2000-08-04 | $19.13 | $61.99 | 11,067 | — | — |
| 2000-08-03 | $19.31 | $62.60 | 25,567 | — | — |
| 2000-08-02 | $19.31 | $62.60 | 22,000 | — | — |
| 2000-08-01 | $19.13 | $61.99 | 22,033 | — | — |
| 2000-07-31 | $19.13 | $61.99 | 15,033 | — | — |
| 2000-07-28 | $19.31 | $62.60 | 31,400 | — | — |
| 2000-07-27 | $19.31 | $62.60 | 29,267 | — | — |
| 2000-07-26 | $19.13 | $61.99 | 38,033 | — | — |
| 2000-07-25 | $18.94 | $61.39 | 43,333 | — | — |
| 2000-07-24 | $19.13 | $61.99 | 19,033 | — | — |
| 2000-07-21 | $19.13 | $61.99 | 24,000 | — | — |
| 2000-07-20 | $18.94 | $61.39 | 41,333 | — | — |
| 2000-07-19 | $18.75 | $60.78 | 28,933 | — | — |
| 2000-07-18 | $19.31 | $62.60 | 35,900 | — | — |
| 2000-07-17 | $18.94 | $61.39 | 33,633 | — | — |
| 2000-07-14 | $19.31 | $62.60 | 56,333 | — | — |
| 2000-07-13 | $19.50 | $63.21 | 96,067 | — | — |
| 2000-07-12 | $18.75 | $60.78 | 35,133 | — | — |
| 2000-07-11 | $18.75 | $60.33 | 33,533 | — | — |
| 2000-07-10 | $18.94 | $60.93 | 42,233 | — | — |
| 2000-07-07 | $19.13 | $61.53 | 31,300 | — | — |
| 2000-07-06 | $18.94 | $60.93 | 35,400 | — | — |
| 2000-07-05 | $19.31 | $62.14 | 43,400 | — | — |
| 2000-07-03 | $19.13 | $61.53 | 12,800 | — | — |
| 2000-06-30 | $19.13 | $61.53 | 49,333 | — | — |
| 2000-06-29 | $18.75 | $60.33 | 46,800 | — | — |
| 2000-06-28 | $18.56 | $59.72 | 15,567 | — | — |
| 2000-06-27 | $18.56 | $59.72 | 48,133 | — | — |
| 2000-06-26 | $18.38 | $59.12 | 29,167 | — | — |
| 2000-06-23 | $18.56 | $59.72 | 22,233 | — | — |
| 2000-06-22 | $18.38 | $59.12 | 86,700 | — | — |
| 2000-06-21 | $18.38 | $59.12 | 25,967 | — | — |
| 2000-06-20 | $18.38 | $59.12 | 32,200 | — | — |
| 2000-06-19 | $18.38 | $59.12 | 52,300 | — | — |
| 2000-06-16 | $18.38 | $59.12 | 15,267 | — | — |
| 2000-06-15 | $18.38 | $59.12 | 42,233 | — | — |
| 2000-06-14 | $18.56 | $59.72 | 36,533 | — | — |
| 2000-06-13 | $18.38 | $59.12 | 28,700 | — | — |
| 2000-06-12 | $18.38 | $58.67 | 26,500 | — | — |
| 2000-06-09 | $18.56 | $59.27 | 35,833 | — | — |
| 2000-06-08 | $18.56 | $59.27 | 33,300 | — | — |
| 2000-06-07 | $18.38 | $58.67 | 38,133 | — | — |
| 2000-06-06 | $18.19 | $58.07 | 24,333 | — | — |
| 2000-06-05 | $18.19 | $58.07 | 23,167 | — | — |
| 2000-06-02 | $18.19 | $58.07 | 27,400 | — | — |
| 2000-06-01 | $18.19 | $58.07 | 48,800 | — | — |
| 2000-05-31 | $18.00 | $57.47 | 31,800 | — | — |
| 2000-05-30 | $18.00 | $57.47 | 18,733 | — | — |
| 2000-05-26 | $18.00 | $57.47 | 25,467 | — | — |
| 2000-05-25 | $17.81 | $56.87 | 19,600 | — | — |
| 2000-05-24 | $17.81 | $56.87 | 22,433 | — | — |
| 2000-05-23 | $18.00 | $57.47 | 59,267 | — | — |
| 2000-05-22 | $17.81 | $56.87 | 40,100 | — | — |
| 2000-05-19 | $17.81 | $56.87 | 32,400 | — | — |
| 2000-05-18 | $18.00 | $57.47 | 33,167 | — | — |
| 2000-05-17 | $18.00 | $57.47 | 32,600 | — | — |
| 2000-05-16 | $17.81 | $56.87 | 28,333 | — | — |
| 2000-05-15 | $18.00 | $57.47 | 36,233 | — | — |
| 2000-05-12 | $17.81 | $56.87 | 33,433 | — | — |
| 2000-05-11 | $17.63 | $56.27 | 31,333 | — | — |
| 2000-05-10 | $17.81 | $56.43 | 26,267 | — | — |
| 2000-05-09 | $17.81 | $56.43 | 19,833 | — | — |
| 2000-05-08 | $18.00 | $57.02 | 30,967 | — | — |
| 2000-05-05 | $17.81 | $56.43 | 36,100 | — | — |
| 2000-05-04 | $18.19 | $57.61 | 42,533 | — | — |
| 2000-05-03 | $18.19 | $57.61 | 33,133 | — | — |
| 2000-05-02 | $18.19 | $57.61 | 32,867 | — | — |
| 2000-05-01 | $18.00 | $57.02 | 35,267 | — | — |
| 2000-04-28 | $18.19 | $57.61 | 64,333 | — | — |
| 2000-04-27 | $18.00 | $57.02 | 34,900 | — | — |
| 2000-04-26 | $18.00 | $57.02 | 35,867 | — | — |
| 2000-04-25 | $17.81 | $56.43 | 58,967 | — | — |
| 2000-04-24 | $17.44 | $55.24 | 75,067 | — | — |
| 2000-04-20 | $17.44 | $55.24 | 38,967 | — | — |
| 2000-04-19 | $17.44 | $55.24 | 18,100 | — | — |
| 2000-04-18 | $17.25 | $54.64 | 22,167 | — | — |
| 2000-04-17 | $17.44 | $55.24 | 22,733 | — | — |
| 2000-04-14 | $17.63 | $55.83 | 35,000 | — | — |
| 2000-04-13 | $17.44 | $55.24 | 13,500 | — | — |
| 2000-04-12 | $17.44 | $55.24 | 31,667 | — | — |
| 2000-04-11 | $18.00 | $56.59 | 38,867 | — | — |
| 2000-04-10 | $18.00 | $56.59 | 34,933 | — | — |
| 2000-04-07 | $17.63 | $55.41 | 25,867 | — | — |
| 2000-04-06 | $17.81 | $56.00 | 25,833 | — | — |
| 2000-04-05 | $17.81 | $56.00 | 41,533 | — | — |
| 2000-04-04 | $18.00 | $56.59 | 22,767 | — | — |
| 2000-04-03 | $18.00 | $56.59 | 29,000 | — | — |
| 2000-03-31 | $17.81 | $56.00 | 44,533 | — | — |
| 2000-03-30 | $17.81 | $56.00 | 20,567 | — | — |
| 2000-03-29 | $17.63 | $55.41 | 31,200 | — | — |
| 2000-03-28 | $17.63 | $55.41 | 33,733 | — | — |
| 2000-03-27 | $17.63 | $55.41 | 34,467 | — | — |
| 2000-03-24 | $17.63 | $55.41 | 32,467 | — | — |
| 2000-03-23 | $17.44 | $54.82 | 83,633 | — | — |
| 2000-03-22 | $17.44 | $54.82 | 34,733 | — | — |
| 2000-03-21 | $17.63 | $55.41 | 36,267 | — | — |
| 2000-03-20 | $17.44 | $54.82 | 19,200 | — | — |
| 2000-03-17 | $17.44 | $54.82 | 14,333 | — | — |
| 2000-03-16 | $17.44 | $54.82 | 14,900 | — | — |
| 2000-03-15 | $17.44 | $54.82 | 23,033 | — | — |
| 2000-03-14 | $17.44 | $54.82 | 68,933 | — | — |
| 2000-03-13 | $17.44 | $54.82 | 39,567 | — | — |
| 2000-03-10 | $17.63 | $54.97 | 21,767 | — | — |
| 2000-03-09 | $17.63 | $54.97 | 39,367 | — | — |
| 2000-03-08 | $17.44 | $54.38 | 25,333 | — | — |
| 2000-03-07 | $17.44 | $54.38 | 32,800 | — | — |
| 2000-03-06 | $17.44 | $54.38 | 30,133 | — | — |
| 2000-03-03 | $17.44 | $54.38 | 25,267 | — | — |
| 2000-03-02 | $17.44 | $54.38 | 33,667 | — | — |
| 2000-03-01 | $17.63 | $54.97 | 50,733 | — | — |
| 2000-02-29 | $17.63 | $54.97 | 26,267 | — | — |
| 2000-02-28 | $17.63 | $54.97 | 24,767 | — | — |
| 2000-02-25 | $17.81 | $55.55 | 34,900 | — | — |
| 2000-02-24 | $17.81 | $55.55 | 48,400 | — | — |
| 2000-02-23 | $17.44 | $54.38 | 33,933 | — | — |
| 2000-02-22 | $17.63 | $54.97 | 56,300 | — | — |
| 2000-02-18 | $17.44 | $54.38 | 27,367 | — | — |
| 2000-02-17 | $17.63 | $54.97 | 36,767 | — | — |
| 2000-02-16 | $17.63 | $54.97 | 52,200 | — | — |
| 2000-02-15 | $17.44 | $54.38 | 140,433 | — | — |
| 2000-02-14 | $17.63 | $54.97 | 87,000 | — | — |
| 2000-02-11 | $18.19 | $56.72 | 40,467 | — | — |
| 2000-02-10 | $18.56 | $57.46 | 62,633 | — | — |
| 2000-02-09 | $18.38 | $56.88 | 94,900 | — | — |
| 2000-02-08 | $18.38 | $56.88 | 153,667 | — | — |
| 2000-02-07 | $18.19 | $56.30 | 29,933 | — | — |
| 2000-02-04 | $18.19 | $56.30 | 33,767 | — | — |
| 2000-02-03 | $18.19 | $56.30 | 77,200 | — | — |
| 2000-02-02 | $18.19 | $56.30 | 29,067 | — | — |
| 2000-02-01 | $18.00 | $55.71 | 93,300 | — | — |
| 2000-01-31 | $17.81 | $55.13 | 67,433 | — | — |
| 2000-01-28 | $17.81 | $55.13 | 36,967 | — | — |
| 2000-01-27 | $17.44 | $53.97 | 42,967 | — | — |
| 2000-01-26 | $17.44 | $53.97 | 31,633 | — | — |
| 2000-01-25 | $17.44 | $53.97 | 60,833 | — | — |
| 2000-01-24 | $17.25 | $53.39 | 46,433 | — | — |
| 2000-01-21 | $17.63 | $54.55 | 21,100 | — | — |
| 2000-01-20 | $17.63 | $54.55 | 34,100 | — | — |
| 2000-01-19 | $17.25 | $53.39 | 52,133 | — | — |
| 2000-01-18 | $17.25 | $53.39 | 44,200 | — | — |
| 2000-01-14 | $17.44 | $53.97 | 63,867 | — | — |
| 2000-01-13 | $17.63 | $54.55 | 81,033 | — | — |
| 2000-01-12 | $17.81 | $55.13 | 86,767 | — | — |
| 2000-01-11 | $17.44 | $53.97 | 36,267 | — | — |
| 2000-01-10 | $18.00 | $55.71 | 54,833 | — | — |
| 2000-01-07 | $17.44 | $53.97 | 29,800 | — | — |
| 2000-01-06 | $17.81 | $55.13 | 25,500 | — | — |
| 2000-01-05 | $17.63 | $54.55 | 50,333 | — | — |
| 2000-01-04 | $17.63 | $54.55 | 72,833 | — | — |
| 2000-01-03 | $17.25 | $53.39 | 56,433 | — | — |