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
- 1996-01-09 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 | $30.50 | $34.31 | 100 | — | — |
| 2000-12-28 | $28.00 | $31.49 | 0 | — | — |
| 2000-12-27 | $28.00 | $31.49 | 750 | — | — |
| 2000-12-26 | $28.69 | $32.04 | 150 | — | — |
| 2000-12-22 | $30.75 | $34.35 | 0 | — | — |
| 2000-12-21 | $30.75 | $34.35 | 25 | — | — |
| 2000-12-20 | $29.00 | $32.39 | 1,500 | — | — |
| 2000-12-19 | $29.00 | $32.39 | 225 | — | — |
| 2000-12-18 | $30.88 | $34.49 | 0 | — | — |
| 2000-12-15 | $30.88 | $34.49 | 75 | — | — |
| 2000-12-14 | $28.25 | $31.55 | 750 | — | — |
| 2000-12-13 | $27.00 | $30.16 | 2,225 | — | — |
| 2000-12-12 | $33.75 | $37.70 | 125 | — | — |
| 2000-12-11 | $33.75 | $37.70 | 75 | — | — |
| 2000-12-08 | $34.00 | $37.98 | 0 | — | — |
| 2000-12-07 | $34.00 | $37.98 | 150 | — | — |
| 2000-12-06 | $34.00 | $37.98 | 50 | — | — |
| 2000-12-05 | $34.00 | $37.98 | 0 | — | — |
| 2000-12-04 | $34.00 | $37.98 | 0 | — | — |
| 2000-12-01 | $34.00 | $37.98 | 450 | — | — |
| 2000-11-30 | $34.00 | $37.98 | 6,000 | — | — |
| 2000-11-29 | $35.00 | $39.09 | 0 | — | — |
| 2000-11-28 | $35.00 | $39.09 | 175 | — | — |
| 2000-11-27 | $35.00 | $39.09 | 0 | — | — |
| 2000-11-24 | $35.00 | $39.09 | 25 | — | — |
| 2000-11-22 | $35.00 | $39.09 | 8,175 | — | — |
| 2000-11-21 | $35.75 | $39.93 | 500 | — | — |
| 2000-11-20 | $35.75 | $39.93 | 0 | — | — |
| 2000-11-17 | $35.75 | $39.93 | 25 | — | — |
| 2000-11-16 | $34.75 | $38.81 | 0 | — | — |
| 2000-11-15 | $34.75 | $38.81 | 5,450 | — | — |
| 2000-11-14 | $34.50 | $38.53 | 0 | — | — |
| 2000-11-13 | $34.50 | $38.53 | 0 | — | — |
| 2000-11-10 | $34.50 | $38.53 | 0 | — | — |
| 2000-11-09 | $34.50 | $38.53 | 0 | — | — |
| 2000-11-08 | $34.50 | $38.53 | 0 | — | — |
| 2000-11-07 | $34.50 | $38.53 | 0 | — | — |
| 2000-11-06 | $34.50 | $38.53 | 0 | — | — |
| 2000-11-03 | $34.50 | $38.53 | 975 | — | — |
| 2000-11-02 | $34.00 | $37.98 | 0 | — | — |
| 2000-11-01 | $34.00 | $37.98 | 0 | — | — |
| 2000-10-31 | $34.00 | $37.98 | 0 | — | — |
| 2000-10-30 | $34.00 | $37.98 | 650 | — | — |
| 2000-10-27 | $34.00 | $37.98 | 825 | — | — |
| 2000-10-26 | $33.00 | $36.86 | 700 | — | — |
| 2000-10-25 | $34.75 | $38.81 | 225 | — | — |
| 2000-10-24 | $34.00 | $37.98 | 25 | — | — |
| 2000-10-23 | $33.75 | $37.70 | 50 | — | — |
| 2000-10-20 | $35.00 | $39.09 | 0 | — | — |
| 2000-10-19 | $35.00 | $39.09 | 0 | — | — |
| 2000-10-18 | $35.00 | $39.09 | 0 | — | — |
| 2000-10-17 | $35.00 | $39.09 | 650 | — | — |
| 2000-10-16 | $35.00 | $39.09 | 0 | — | — |
| 2000-10-13 | $35.00 | $39.09 | 0 | — | — |
| 2000-10-12 | $35.00 | $39.09 | 500 | — | — |
| 2000-10-11 | $35.25 | $39.37 | 0 | — | — |
| 2000-10-10 | $35.25 | $39.37 | 550 | — | — |
| 2000-10-09 | $35.50 | $39.65 | 25 | — | — |
| 2000-10-06 | $35.50 | $39.65 | 0 | — | — |
| 2000-10-05 | $35.50 | $39.65 | 125 | — | — |
| 2000-10-04 | $35.50 | $39.65 | 0 | — | — |
| 2000-10-03 | $35.75 | $39.71 | 0 | — | — |
| 2000-10-02 | $35.75 | $39.71 | 25 | — | — |
| 2000-09-29 | $36.00 | $39.98 | 0 | — | — |
| 2000-09-28 | $36.00 | $39.98 | 500 | — | — |
| 2000-09-27 | $34.50 | $38.32 | 600 | — | — |
| 2000-09-26 | $34.00 | $37.76 | 250 | — | — |
| 2000-09-25 | $36.00 | $39.98 | 275 | — | — |
| 2000-09-22 | $33.25 | $36.93 | 0 | — | — |
| 2000-09-21 | $33.25 | $36.93 | 25 | — | — |
| 2000-09-20 | $33.00 | $36.65 | 0 | — | — |
| 2000-09-19 | $33.00 | $36.65 | 0 | — | — |
| 2000-09-18 | $33.00 | $36.65 | 225 | — | — |
| 2000-09-15 | $32.00 | $35.54 | 0 | — | — |
| 2000-09-14 | $32.00 | $35.54 | 0 | — | — |
| 2000-09-13 | $32.00 | $35.54 | 500 | — | — |
| 2000-09-12 | $36.38 | $40.40 | 0 | — | — |
| 2000-09-11 | $36.38 | $40.40 | 50 | — | — |
| 2000-09-08 | $35.00 | $38.87 | 0 | — | — |
| 2000-09-07 | $35.00 | $38.87 | 100 | — | — |
| 2000-09-06 | $35.63 | $39.57 | 150 | — | — |
| 2000-09-05 | $37.25 | $41.37 | 0 | — | — |
| 2000-09-01 | $37.25 | $41.37 | 0 | — | — |
| 2000-08-31 | $37.25 | $41.37 | 25 | — | — |
| 2000-08-30 | $36.75 | $40.82 | 0 | — | — |
| 2000-08-29 | $36.75 | $40.82 | 75 | — | — |
| 2000-08-28 | $36.31 | $40.33 | 0 | — | — |
| 2000-08-25 | $36.31 | $40.33 | 0 | — | — |
| 2000-08-24 | $36.31 | $40.33 | 0 | — | — |
| 2000-08-23 | $36.31 | $40.33 | 0 | — | — |
| 2000-08-22 | $36.31 | $40.33 | 25 | — | — |
| 2000-08-21 | $36.75 | $40.82 | 1,575 | — | — |
| 2000-08-18 | $35.50 | $39.43 | 100 | — | — |
| 2000-08-17 | $36.00 | $39.98 | 200 | — | — |
| 2000-08-16 | $35.75 | $39.71 | 100 | — | — |
| 2000-08-15 | $35.25 | $39.15 | 0 | — | — |
| 2000-08-14 | $35.25 | $39.15 | 0 | — | — |
| 2000-08-11 | $35.25 | $39.15 | 0 | — | — |
| 2000-08-10 | $35.25 | $39.15 | 350 | — | — |
| 2000-08-09 | $35.25 | $39.15 | 825 | — | — |
| 2000-08-08 | $35.25 | $39.15 | 175 | — | — |
| 2000-08-07 | $35.50 | $39.43 | 1,200 | — | — |
| 2000-08-04 | $33.00 | $36.65 | 0 | — | — |
| 2000-08-03 | $33.00 | $36.65 | 0 | — | — |
| 2000-08-02 | $33.00 | $36.65 | 0 | — | — |
| 2000-08-01 | $33.00 | $36.65 | 4,275 | — | — |
| 2000-07-31 | $32.00 | $35.54 | 0 | — | — |
| 2000-07-28 | $32.00 | $35.54 | 0 | — | — |
| 2000-07-27 | $32.00 | $35.54 | 0 | — | — |
| 2000-07-26 | $32.00 | $35.54 | 0 | — | — |
| 2000-07-25 | $32.00 | $35.54 | 0 | — | — |
| 2000-07-24 | $32.00 | $35.54 | 750 | — | — |
| 2000-07-21 | $32.00 | $35.54 | 0 | — | — |
| 2000-07-20 | $32.00 | $35.54 | 1,525 | — | — |
| 2000-07-19 | $32.00 | $35.54 | 4,750 | — | — |
| 2000-07-18 | $32.00 | $35.54 | 2,250 | — | — |
| 2000-07-17 | $33.00 | $36.65 | 0 | — | — |
| 2000-07-14 | $33.00 | $36.65 | 500 | — | — |
| 2000-07-13 | $31.75 | $35.26 | 0 | — | — |
| 2000-07-12 | $31.75 | $35.26 | 1,000 | — | — |
| 2000-07-11 | $30.50 | $33.88 | 425 | — | — |
| 2000-07-10 | $29.50 | $32.77 | 0 | — | — |
| 2000-07-07 | $29.50 | $32.77 | 50 | — | — |
| 2000-07-06 | $29.50 | $32.77 | 150 | — | — |
| 2000-07-05 | $28.00 | $31.10 | 25 | — | — |
| 2000-07-03 | $29.38 | $32.63 | 25 | — | — |
| 2000-06-30 | $30.75 | $34.15 | 0 | — | — |
| 2000-06-29 | $31.00 | $34.21 | 0 | — | — |
| 2000-06-28 | $31.00 | $34.21 | 2,925 | — | — |
| 2000-06-27 | $31.00 | $34.21 | 0 | — | — |
| 2000-06-26 | $31.00 | $34.21 | 0 | — | — |
| 2000-06-23 | $31.00 | $34.21 | 0 | — | — |
| 2000-06-22 | $31.00 | $34.21 | 250 | — | — |
| 2000-06-21 | $31.50 | $34.76 | 0 | — | — |
| 2000-06-20 | $31.50 | $34.76 | 500 | — | — |
| 2000-06-19 | $31.50 | $34.76 | 325 | — | — |
| 2000-06-16 | $32.50 | $35.86 | 550 | — | — |
| 2000-06-15 | $34.00 | $37.52 | 0 | — | — |
| 2000-06-14 | $34.00 | $37.52 | 0 | — | — |
| 2000-06-13 | $34.00 | $37.52 | 0 | — | — |
| 2000-06-12 | $34.00 | $37.52 | 1,000 | — | — |
| 2000-06-09 | $34.50 | $38.07 | 475 | — | — |
| 2000-06-08 | $34.00 | $37.52 | 0 | — | — |
| 2000-06-07 | $34.00 | $37.52 | 0 | — | — |
| 2000-06-06 | $34.00 | $37.52 | 300 | — | — |
| 2000-06-05 | $33.00 | $36.42 | 25 | — | — |
| 2000-06-02 | $32.00 | $35.31 | 2,125 | — | — |
| 2000-06-01 | $29.50 | $32.55 | 3,000 | — | — |
| 2000-05-31 | $28.00 | $30.90 | 0 | — | — |
| 2000-05-30 | $28.00 | $30.90 | 0 | — | — |
| 2000-05-26 | $28.00 | $30.90 | 50 | — | — |
| 2000-05-25 | $28.00 | $30.90 | 0 | — | — |
| 2000-05-24 | $28.00 | $30.90 | 500 | — | — |
| 2000-05-23 | $25.00 | $27.59 | 0 | — | — |
| 2000-05-22 | $25.00 | $27.59 | 0 | — | — |
| 2000-05-19 | $25.00 | $27.59 | 4,950 | — | — |
| 2000-05-18 | $30.50 | $33.66 | 175 | — | — |
| 2000-05-17 | $30.50 | $33.66 | 0 | — | — |
| 2000-05-16 | $30.50 | $33.66 | 0 | — | — |
| 2000-05-15 | $30.50 | $33.66 | 0 | — | — |
| 2000-05-12 | $30.50 | $33.66 | 0 | — | — |
| 2000-05-11 | $30.50 | $33.66 | 0 | — | — |
| 2000-05-10 | $30.50 | $33.66 | 0 | — | — |
| 2000-05-09 | $30.50 | $33.66 | 2,250 | — | — |
| 2000-05-08 | $30.00 | $33.11 | 75 | — | — |
| 2000-05-05 | $30.00 | $33.11 | 0 | — | — |
| 2000-05-04 | $30.00 | $33.11 | 0 | — | — |
| 2000-05-03 | $30.00 | $33.11 | 2,900 | — | — |
| 2000-05-02 | $29.00 | $32.00 | 2,250 | — | — |
| 2000-05-01 | $29.50 | $32.55 | 0 | — | — |
| 2000-04-28 | $29.50 | $32.55 | 0 | — | — |
| 2000-04-27 | $29.50 | $32.55 | 0 | — | — |
| 2000-04-26 | $29.50 | $32.55 | 0 | — | — |
| 2000-04-25 | $29.50 | $32.55 | 0 | — | — |
| 2000-04-24 | $29.50 | $32.55 | 0 | — | — |
| 2000-04-20 | $29.50 | $32.55 | 175 | — | — |
| 2000-04-19 | $27.00 | $29.80 | 125 | — | — |
| 2000-04-18 | $26.25 | $28.97 | 3,275 | — | — |
| 2000-04-17 | $26.25 | $28.97 | 100 | — | — |
| 2000-04-14 | $30.00 | $33.11 | 250 | — | — |
| 2000-04-13 | $26.25 | $28.97 | 650 | — | — |
| 2000-04-12 | $31.00 | $34.21 | 0 | — | — |
| 2000-04-11 | $31.00 | $34.21 | 475 | — | — |
| 2000-04-10 | $27.75 | $30.62 | 375 | — | — |
| 2000-04-07 | $28.00 | $30.90 | 125 | — | — |
| 2000-04-06 | $28.00 | $30.90 | 0 | — | — |
| 2000-04-05 | $28.00 | $30.90 | 125 | — | — |
| 2000-04-04 | $31.00 | $34.21 | 25 | — | — |
| 2000-04-03 | $30.75 | $33.93 | 0 | — | — |
| 2000-03-31 | $31.00 | $33.99 | 150 | — | — |
| 2000-03-30 | $25.00 | $27.41 | 10,450 | — | — |
| 2000-03-29 | $26.00 | $28.51 | 3,300 | — | — |
| 2000-03-28 | $26.00 | $28.51 | 3,300 | — | — |
| 2000-03-27 | $23.75 | $26.04 | 50 | — | — |
| 2000-03-24 | $23.75 | $26.04 | 25 | — | — |
| 2000-03-23 | $20.50 | $22.48 | 0 | — | — |
| 2000-03-22 | $20.50 | $22.48 | 0 | — | — |
| 2000-03-21 | $20.50 | $22.48 | 175 | — | — |
| 2000-03-20 | $21.13 | $23.16 | 25 | — | — |
| 2000-03-17 | $20.25 | $22.20 | 300 | — | — |
| 2000-03-16 | $19.25 | $21.11 | 450 | — | — |
| 2000-03-15 | $23.00 | $25.22 | 100 | — | — |
| 2000-03-14 | $20.00 | $21.93 | 0 | — | — |
| 2000-03-13 | $20.00 | $21.93 | 250 | — | — |
| 2000-03-10 | $18.50 | $20.28 | 700 | — | — |
| 2000-03-09 | $22.00 | $24.12 | 0 | — | — |
| 2000-03-08 | $22.00 | $24.12 | 0 | — | — |
| 2000-03-07 | $22.00 | $24.12 | 0 | — | — |
| 2000-03-06 | $22.00 | $24.12 | 425 | — | — |
| 2000-03-03 | $22.00 | $24.12 | 0 | — | — |
| 2000-03-02 | $22.00 | $24.12 | 0 | — | — |
| 2000-03-01 | $22.00 | $24.12 | 350 | — | — |
| 2000-02-29 | $22.00 | $24.12 | 0 | — | — |
| 2000-02-28 | $22.00 | $24.12 | 0 | — | — |
| 2000-02-25 | $22.00 | $24.12 | 50 | — | — |
| 2000-02-24 | $22.00 | $24.12 | 100 | — | — |
| 2000-02-23 | $22.00 | $24.12 | 50 | — | — |
| 2000-02-22 | $22.50 | $24.67 | 0 | — | — |
| 2000-02-18 | $22.50 | $24.67 | 0 | — | — |
| 2000-02-17 | $22.50 | $24.67 | 0 | — | — |
| 2000-02-16 | $22.50 | $24.67 | 125 | — | — |
| 2000-02-15 | $23.25 | $25.49 | 0 | — | — |
| 2000-02-14 | $23.25 | $25.49 | 25 | — | — |
| 2000-02-11 | $22.75 | $24.94 | 0 | — | — |
| 2000-02-10 | $22.75 | $24.94 | 500 | — | — |
| 2000-02-09 | $21.50 | $23.57 | 0 | — | — |
| 2000-02-08 | $21.50 | $23.57 | 0 | — | — |
| 2000-02-07 | $21.50 | $23.57 | 0 | — | — |
| 2000-02-04 | $21.50 | $23.57 | 0 | — | — |
| 2000-02-03 | $21.50 | $23.57 | 375 | — | — |
| 2000-02-02 | $22.00 | $24.12 | 375 | — | — |
| 2000-02-01 | $22.00 | $24.12 | 1,225 | — | — |
| 2000-01-31 | $22.25 | $24.39 | 0 | — | — |
| 2000-01-28 | $22.25 | $24.39 | 0 | — | — |
| 2000-01-27 | $22.25 | $24.39 | 13,100 | — | — |
| 2000-01-26 | $22.00 | $24.12 | 500 | — | — |
| 2000-01-25 | $22.00 | $24.12 | 0 | — | — |
| 2000-01-24 | $22.00 | $24.12 | 0 | — | — |
| 2000-01-21 | $22.00 | $24.12 | 50 | — | — |
| 2000-01-20 | $22.00 | $24.12 | 0 | — | — |
| 2000-01-19 | $22.00 | $24.12 | 3,050 | — | — |
| 2000-01-18 | $22.25 | $24.39 | 0 | — | — |
| 2000-01-14 | $22.25 | $24.39 | 0 | — | — |
| 2000-01-13 | $22.25 | $24.39 | 0 | — | — |
| 2000-01-12 | $22.25 | $24.39 | 0 | — | — |
| 2000-01-11 | $22.25 | $24.39 | 1,275 | — | — |
| 2000-01-10 | $24.50 | $26.86 | 0 | — | — |
| 2000-01-07 | $24.50 | $26.86 | 300 | — | — |
| 2000-01-06 | $25.00 | $27.41 | 125 | — | — |
| 2000-01-05 | $26.00 | $28.51 | 0 | — | — |
| 2000-01-04 | $26.00 | $28.51 | 1,575 | — | — |
| 2000-01-03 | $24.00 | $26.31 | 400 | — | — |