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
- 1991-07-12 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 | $21.69 | $21.69 | 122,000 | — | — |
| 2000-12-28 | $21.50 | $21.50 | 43,900 | — | — |
| 2000-12-27 | $20.38 | $20.38 | 282,500 | — | — |
| 2000-12-26 | $20.06 | $20.06 | 148,600 | — | — |
| 2000-12-22 | $20.31 | $20.31 | 33,300 | — | — |
| 2000-12-21 | $19.63 | $19.63 | 38,300 | — | — |
| 2000-12-20 | $19.88 | $19.88 | 79,200 | — | — |
| 2000-12-19 | $20.19 | $20.19 | 41,800 | — | — |
| 2000-12-18 | $19.75 | $19.75 | 86,100 | — | — |
| 2000-12-15 | $19.94 | $19.94 | 60,100 | — | — |
| 2000-12-14 | $19.88 | $19.88 | 40,600 | — | — |
| 2000-12-13 | $20.00 | $20.00 | 35,800 | — | — |
| 2000-12-12 | $20.00 | $20.00 | 26,400 | — | — |
| 2000-12-11 | $19.94 | $19.94 | 66,600 | — | — |
| 2000-12-08 | $19.88 | $19.88 | 54,100 | — | — |
| 2000-12-07 | $19.50 | $19.50 | 17,800 | — | — |
| 2000-12-06 | $19.56 | $19.56 | 16,500 | — | — |
| 2000-12-05 | $19.94 | $19.94 | 32,800 | — | — |
| 2000-12-04 | $19.88 | $19.88 | 145,600 | — | — |
| 2000-12-01 | $20.00 | $20.00 | 99,600 | — | — |
| 2000-11-30 | $19.94 | $19.94 | 151,600 | — | — |
| 2000-11-29 | $20.19 | $20.19 | 42,900 | — | — |
| 2000-11-28 | $19.63 | $19.63 | 21,500 | — | — |
| 2000-11-27 | $20.44 | $20.44 | 12,400 | — | — |
| 2000-11-24 | $20.44 | $20.44 | 5,700 | — | — |
| 2000-11-22 | $20.31 | $20.31 | 14,900 | — | — |
| 2000-11-21 | $21.00 | $21.00 | 13,900 | — | — |
| 2000-11-20 | $21.19 | $21.19 | 198,300 | — | — |
| 2000-11-17 | $20.94 | $20.94 | 225,600 | — | — |
| 2000-11-16 | $21.00 | $21.00 | 10,800 | — | — |
| 2000-11-15 | $21.13 | $21.13 | 31,200 | — | — |
| 2000-11-14 | $20.69 | $20.69 | 21,200 | — | — |
| 2000-11-13 | $21.00 | $21.00 | 82,100 | — | — |
| 2000-11-10 | $21.25 | $21.25 | 12,100 | — | — |
| 2000-11-09 | $21.38 | $21.38 | 11,900 | — | — |
| 2000-11-08 | $21.31 | $21.31 | 20,300 | — | — |
| 2000-11-07 | $21.38 | $21.38 | 47,300 | — | — |
| 2000-11-06 | $21.38 | $21.38 | 23,500 | — | — |
| 2000-11-03 | $21.63 | $21.63 | 18,000 | — | — |
| 2000-11-02 | $21.56 | $21.56 | 47,700 | — | — |
| 2000-11-01 | $22.06 | $22.06 | 215,600 | — | — |
| 2000-10-31 | $21.13 | $21.13 | 208,300 | — | — |
| 2000-10-30 | $18.88 | $18.88 | 11,900 | — | — |
| 2000-10-27 | $18.56 | $18.56 | 2,700 | — | — |
| 2000-10-26 | $18.50 | $18.50 | 18,100 | — | — |
| 2000-10-25 | $18.69 | $18.69 | 12,300 | — | — |
| 2000-10-24 | $18.38 | $18.38 | 6,300 | — | — |
| 2000-10-23 | $18.25 | $18.25 | 2,600 | — | — |
| 2000-10-20 | $18.00 | $18.00 | 12,400 | — | — |
| 2000-10-19 | $17.94 | $17.94 | 16,100 | — | — |
| 2000-10-18 | $18.25 | $18.25 | 13,700 | — | — |
| 2000-10-17 | $18.25 | $18.25 | 68,100 | — | — |
| 2000-10-16 | $18.75 | $18.75 | 11,000 | — | — |
| 2000-10-13 | $19.25 | $19.25 | 6,900 | — | — |
| 2000-10-12 | $19.13 | $19.13 | 43,400 | — | — |
| 2000-10-11 | $19.00 | $19.00 | 3,600 | — | — |
| 2000-10-10 | $18.81 | $18.81 | 9,300 | — | — |
| 2000-10-09 | $19.00 | $19.00 | 70,400 | — | — |
| 2000-10-06 | $19.13 | $19.13 | 19,400 | — | — |
| 2000-10-05 | $19.13 | $19.13 | 16,800 | — | — |
| 2000-10-04 | $19.13 | $19.13 | 59,200 | — | — |
| 2000-10-03 | $19.25 | $19.25 | 16,000 | — | — |
| 2000-10-02 | $19.31 | $19.31 | 23,600 | — | — |
| 2000-09-29 | $19.13 | $19.13 | 46,100 | — | — |
| 2000-09-28 | $19.13 | $19.13 | 29,200 | — | — |
| 2000-09-27 | $18.75 | $18.75 | 82,500 | — | — |
| 2000-09-26 | $19.00 | $19.00 | 22,900 | — | — |
| 2000-09-25 | $19.44 | $19.44 | 75,300 | — | — |
| 2000-09-22 | $20.00 | $20.00 | 38,100 | — | — |
| 2000-09-21 | $20.06 | $20.06 | 75,700 | — | — |
| 2000-09-20 | $19.56 | $19.56 | 18,700 | — | — |
| 2000-09-19 | $19.50 | $19.50 | 38,100 | — | — |
| 2000-09-18 | $19.50 | $19.50 | 77,900 | — | — |
| 2000-09-15 | $19.50 | $19.50 | 36,800 | — | — |
| 2000-09-14 | $19.56 | $19.56 | 72,100 | — | — |
| 2000-09-13 | $19.00 | $19.00 | 15,100 | — | — |
| 2000-09-12 | $19.19 | $19.19 | 81,900 | — | — |
| 2000-09-11 | $18.88 | $18.88 | 6,700 | — | — |
| 2000-09-08 | $18.94 | $18.94 | 11,300 | — | — |
| 2000-09-07 | $19.06 | $19.06 | 17,300 | — | — |
| 2000-09-06 | $19.25 | $19.25 | 10,000 | — | — |
| 2000-09-05 | $19.25 | $19.25 | 20,600 | — | — |
| 2000-09-01 | $19.56 | $19.56 | 10,500 | — | — |
| 2000-08-31 | $19.63 | $19.63 | 90,000 | — | — |
| 2000-08-30 | $18.94 | $18.94 | 50,000 | — | — |
| 2000-08-29 | $18.63 | $18.63 | 134,800 | — | — |
| 2000-08-28 | $18.69 | $18.69 | 98,700 | — | — |
| 2000-08-25 | $18.00 | $18.00 | 3,300 | — | — |
| 2000-08-24 | $17.94 | $17.94 | 5,800 | — | — |
| 2000-08-23 | $17.81 | $17.81 | 16,300 | — | — |
| 2000-08-22 | $17.75 | $17.75 | 21,000 | — | — |
| 2000-08-21 | $17.75 | $17.75 | 5,200 | — | — |
| 2000-08-18 | $17.25 | $17.25 | 5,300 | — | — |
| 2000-08-17 | $17.44 | $17.44 | 22,800 | — | — |
| 2000-08-16 | $18.00 | $18.00 | 20,100 | — | — |
| 2000-08-15 | $17.44 | $17.44 | 4,100 | — | — |
| 2000-08-14 | $17.38 | $17.38 | 55,800 | — | — |
| 2000-08-11 | $16.94 | $16.94 | 19,600 | — | — |
| 2000-08-10 | $16.69 | $16.69 | 16,500 | — | — |
| 2000-08-09 | $16.94 | $16.94 | 24,500 | — | — |
| 2000-08-08 | $17.25 | $17.25 | 26,000 | — | — |
| 2000-08-07 | $16.88 | $16.87 | 26,600 | — | — |
| 2000-08-04 | $16.94 | $16.94 | 20,700 | — | — |
| 2000-08-03 | $16.56 | $16.56 | 43,100 | — | — |
| 2000-08-02 | $16.44 | $16.44 | 11,200 | — | — |
| 2000-08-01 | $16.00 | $16.00 | 6,100 | — | — |
| 2000-07-31 | $16.38 | $16.38 | 24,100 | — | — |
| 2000-07-28 | $15.75 | $15.75 | 187,200 | — | — |
| 2000-07-27 | $16.25 | $16.25 | 40,400 | — | — |
| 2000-07-26 | $16.81 | $16.81 | 4,800 | — | — |
| 2000-07-25 | $16.75 | $16.75 | 5,100 | — | — |
| 2000-07-24 | $16.56 | $16.56 | 18,700 | — | — |
| 2000-07-21 | $16.50 | $16.50 | 39,300 | — | — |
| 2000-07-20 | $17.13 | $17.12 | 11,400 | — | — |
| 2000-07-19 | $16.94 | $16.94 | 18,500 | — | — |
| 2000-07-18 | $17.00 | $17.00 | 39,800 | — | — |
| 2000-07-17 | $16.94 | $16.94 | 17,400 | — | — |
| 2000-07-14 | $16.88 | $16.87 | 11,900 | — | — |
| 2000-07-13 | $17.00 | $17.00 | 46,500 | — | — |
| 2000-07-12 | $17.00 | $17.00 | 10,100 | — | — |
| 2000-07-11 | $17.00 | $17.00 | 29,500 | — | — |
| 2000-07-10 | $17.06 | $17.06 | 16,800 | — | — |
| 2000-07-07 | $17.06 | $17.06 | 116,200 | — | — |
| 2000-07-06 | $17.13 | $17.12 | 10,200 | — | — |
| 2000-07-05 | $17.44 | $17.44 | 6,900 | — | — |
| 2000-07-03 | $17.06 | $17.06 | 15,100 | — | — |
| 2000-06-30 | $16.75 | $16.75 | 51,900 | — | — |
| 2000-06-29 | $17.38 | $17.38 | 19,200 | — | — |
| 2000-06-28 | $17.25 | $17.25 | 26,900 | — | — |
| 2000-06-27 | $16.44 | $16.44 | 9,000 | — | — |
| 2000-06-26 | $16.50 | $16.50 | 79,700 | — | — |
| 2000-06-23 | $16.38 | $16.38 | 14,900 | — | — |
| 2000-06-22 | $16.56 | $16.56 | 4,000 | — | — |
| 2000-06-21 | $16.56 | $16.56 | 59,600 | — | — |
| 2000-06-20 | $16.38 | $16.38 | 11,900 | — | — |
| 2000-06-19 | $16.44 | $16.44 | 4,100 | — | — |
| 2000-06-16 | $16.50 | $16.50 | 100,200 | — | — |
| 2000-06-15 | $16.88 | $16.87 | 13,900 | — | — |
| 2000-06-14 | $16.81 | $16.81 | 517,500 | — | — |
| 2000-06-13 | $16.81 | $16.81 | 38,600 | — | — |
| 2000-06-12 | $16.94 | $16.94 | 40,200 | — | — |
| 2000-06-09 | $17.00 | $17.00 | 3,400 | — | — |
| 2000-06-08 | $17.00 | $17.00 | 288,100 | — | — |
| 2000-06-07 | $17.19 | $17.19 | 10,500 | — | — |
| 2000-06-06 | $17.06 | $17.06 | 45,800 | — | — |
| 2000-06-05 | $16.94 | $16.94 | 26,000 | — | — |
| 2000-06-02 | $16.94 | $16.94 | 43,400 | — | — |
| 2000-06-01 | $16.94 | $16.94 | 26,000 | — | — |
| 2000-05-31 | $17.63 | $17.63 | 12,400 | — | — |
| 2000-05-30 | $17.50 | $17.50 | 11,400 | — | — |
| 2000-05-26 | $16.94 | $16.94 | 37,200 | — | — |
| 2000-05-25 | $17.19 | $17.19 | 11,100 | — | — |
| 2000-05-24 | $17.38 | $17.38 | 13,900 | — | — |
| 2000-05-23 | $16.56 | $16.56 | 25,300 | — | — |
| 2000-05-22 | $17.00 | $17.00 | 5,900 | — | — |
| 2000-05-19 | $16.88 | $16.87 | 57,800 | — | — |
| 2000-05-18 | $16.94 | $16.94 | 12,200 | — | — |
| 2000-05-17 | $17.25 | $17.25 | 6,300 | — | — |
| 2000-05-16 | $17.38 | $17.38 | 11,700 | — | — |
| 2000-05-15 | $17.63 | $17.63 | 449,200 | — | — |
| 2000-05-12 | $17.63 | $17.63 | 27,800 | — | — |
| 2000-05-11 | $16.75 | $16.75 | 51,800 | — | — |
| 2000-05-10 | $16.81 | $16.81 | 53,100 | — | — |
| 2000-05-09 | $16.75 | $16.75 | 33,400 | — | — |
| 2000-05-08 | $16.94 | $16.94 | 28,300 | — | — |
| 2000-05-05 | $17.00 | $17.00 | 55,200 | — | — |
| 2000-05-04 | $16.94 | $16.94 | 38,300 | — | — |
| 2000-05-03 | $16.69 | $16.69 | 25,700 | — | — |
| 2000-05-02 | $16.38 | $16.38 | 44,800 | — | — |
| 2000-05-01 | $16.38 | $16.38 | 16,700 | — | — |
| 2000-04-28 | $16.25 | $16.25 | 27,400 | — | — |
| 2000-04-27 | $16.44 | $16.44 | 23,700 | — | — |
| 2000-04-26 | $16.06 | $16.06 | 39,900 | — | — |
| 2000-04-25 | $16.19 | $16.19 | 8,600 | — | — |
| 2000-04-24 | $15.44 | $15.44 | 22,500 | — | — |
| 2000-04-20 | $15.13 | $15.13 | 15,600 | — | — |
| 2000-04-19 | $15.25 | $15.25 | 6,100 | — | — |
| 2000-04-18 | $15.63 | $15.63 | 74,400 | — | — |
| 2000-04-17 | $15.31 | $15.31 | 71,400 | — | — |
| 2000-04-14 | $15.38 | $15.38 | 23,800 | — | — |
| 2000-04-13 | $16.38 | $16.38 | 17,500 | — | — |
| 2000-04-12 | $15.69 | $15.69 | 39,400 | — | — |
| 2000-04-11 | $15.06 | $15.06 | 11,200 | — | — |
| 2000-04-10 | $15.38 | $15.38 | 22,000 | — | — |
| 2000-04-07 | $15.13 | $15.13 | 150,800 | — | — |
| 2000-04-06 | $14.75 | $14.75 | 32,500 | — | — |
| 2000-04-05 | $14.94 | $14.94 | 30,700 | — | — |
| 2000-04-04 | $14.75 | $14.75 | 39,600 | — | — |
| 2000-04-03 | $15.13 | $15.13 | 44,600 | — | — |
| 2000-03-31 | $14.00 | $14.00 | 59,700 | — | — |
| 2000-03-30 | $14.81 | $14.81 | 19,000 | — | — |
| 2000-03-29 | $15.00 | $15.00 | 154,300 | — | — |
| 2000-03-28 | $14.50 | $14.50 | 25,000 | — | — |
| 2000-03-27 | $14.69 | $14.69 | 31,800 | — | — |
| 2000-03-24 | $15.31 | $15.31 | 50,900 | — | — |
| 2000-03-23 | $15.38 | $15.38 | 21,100 | — | — |
| 2000-03-22 | $15.56 | $15.56 | 13,900 | — | — |
| 2000-03-21 | $15.13 | $15.13 | 17,700 | — | — |
| 2000-03-20 | $15.31 | $15.31 | 34,600 | — | — |
| 2000-03-17 | $15.44 | $15.44 | 37,600 | — | — |
| 2000-03-16 | $15.06 | $15.06 | 180,100 | — | — |
| 2000-03-15 | $14.50 | $14.50 | 54,900 | — | — |
| 2000-03-14 | $14.19 | $14.19 | 21,800 | — | — |
| 2000-03-13 | $13.94 | $13.94 | 13,000 | — | — |
| 2000-03-10 | $13.81 | $13.81 | 37,900 | — | — |
| 2000-03-09 | $14.50 | $14.50 | 13,400 | — | — |
| 2000-03-08 | $14.44 | $14.44 | 32,400 | — | — |
| 2000-03-07 | $14.56 | $14.56 | 29,700 | — | — |
| 2000-03-06 | $14.75 | $14.75 | 336,000 | — | — |
| 2000-03-03 | $14.13 | $14.13 | 35,200 | — | — |
| 2000-03-02 | $14.44 | $14.44 | 77,300 | — | — |
| 2000-03-01 | $14.69 | $14.69 | 16,500 | — | — |
| 2000-02-29 | $15.44 | $15.44 | 69,800 | — | — |
| 2000-02-28 | $14.44 | $14.44 | 29,500 | — | — |
| 2000-02-25 | $14.63 | $14.63 | 6,300 | — | — |
| 2000-02-24 | $14.75 | $14.75 | 33,400 | — | — |
| 2000-02-23 | $14.94 | $14.94 | 36,500 | — | — |
| 2000-02-22 | $14.94 | $14.94 | 39,200 | — | — |
| 2000-02-18 | $15.38 | $15.38 | 8,800 | — | — |
| 2000-02-17 | $15.31 | $15.31 | 14,600 | — | — |
| 2000-02-16 | $15.56 | $15.56 | 4,000 | — | — |
| 2000-02-15 | $15.56 | $15.56 | 17,600 | — | — |
| 2000-02-14 | $15.81 | $15.81 | 11,800 | — | — |
| 2000-02-11 | $15.63 | $15.63 | 13,800 | — | — |
| 2000-02-10 | $16.00 | $16.00 | 46,200 | — | — |
| 2000-02-09 | $15.00 | $15.00 | 12,200 | — | — |
| 2000-02-08 | $15.88 | $15.88 | 22,400 | — | — |
| 2000-02-07 | $16.19 | $16.19 | 22,200 | — | — |
| 2000-02-04 | $15.88 | $15.88 | 15,900 | — | — |
| 2000-02-03 | $16.31 | $16.31 | 9,400 | — | — |
| 2000-02-02 | $16.69 | $16.69 | 6,900 | — | — |
| 2000-02-01 | $16.81 | $16.81 | 22,100 | — | — |
| 2000-01-31 | $16.50 | $16.50 | 32,200 | — | — |
| 2000-01-28 | $17.13 | $17.12 | 14,600 | — | — |
| 2000-01-27 | $16.88 | $16.87 | 18,900 | — | — |
| 2000-01-26 | $16.63 | $16.62 | 20,400 | — | — |
| 2000-01-25 | $16.75 | $16.75 | 13,400 | — | — |
| 2000-01-24 | $17.00 | $17.00 | 14,800 | — | — |
| 2000-01-21 | $17.44 | $17.44 | 33,100 | — | — |
| 2000-01-20 | $17.75 | $17.75 | 13,100 | — | — |
| 2000-01-19 | $17.44 | $17.44 | 11,200 | — | — |
| 2000-01-18 | $18.13 | $18.13 | 41,500 | — | — |
| 2000-01-14 | $18.00 | $18.00 | 25,800 | — | — |
| 2000-01-13 | $17.69 | $17.69 | 13,300 | — | — |
| 2000-01-12 | $17.25 | $17.25 | 17,800 | — | — |
| 2000-01-11 | $17.69 | $17.69 | 14,300 | — | — |
| 2000-01-10 | $17.56 | $17.56 | 19,000 | — | — |
| 2000-01-07 | $17.94 | $17.94 | 41,400 | — | — |
| 2000-01-06 | $17.56 | $17.56 | 72,700 | — | — |
| 2000-01-05 | $16.25 | $16.25 | 24,300 | — | — |
| 2000-01-04 | $16.06 | $16.06 | 32,500 | — | — |
| 2000-01-03 | $16.13 | $16.13 | 26,700 | — | — |