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
- 1995-08-04 to 2026-08-27
- 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 | $14.25 | $14.72 | 800 | — | — |
| 2000-12-28 | $15.75 | $16.26 | 1,000 | — | — |
| 2000-12-27 | $15.75 | $16.26 | 200 | — | — |
| 2000-12-26 | $16.25 | $16.66 | 275 | — | — |
| 2000-12-22 | $16.75 | $17.17 | 25 | — | — |
| 2000-12-21 | $16.75 | $17.17 | 100 | — | — |
| 2000-12-20 | $16.50 | $16.91 | 225 | — | — |
| 2000-12-19 | $17.00 | $17.43 | 0 | — | — |
| 2000-12-18 | $17.00 | $17.43 | 800 | — | — |
| 2000-12-15 | $17.00 | $17.43 | 1,275 | — | — |
| 2000-12-14 | $16.50 | $16.91 | 425 | — | — |
| 2000-12-13 | $17.00 | $17.43 | 375 | — | — |
| 2000-12-12 | $17.50 | $17.94 | 125 | — | — |
| 2000-12-11 | $17.25 | $17.68 | 50 | — | — |
| 2000-12-08 | $17.50 | $17.94 | 150 | — | — |
| 2000-12-07 | $16.50 | $16.91 | 0 | — | — |
| 2000-12-06 | $16.50 | $16.91 | 175 | — | — |
| 2000-12-05 | $16.50 | $16.91 | 75 | — | — |
| 2000-12-04 | $17.00 | $17.43 | 0 | — | — |
| 2000-12-01 | $17.00 | $17.43 | 0 | — | — |
| 2000-11-30 | $17.00 | $17.43 | 150 | — | — |
| 2000-11-29 | $17.25 | $17.68 | 200 | — | — |
| 2000-11-28 | $18.00 | $18.45 | 75 | — | — |
| 2000-11-27 | $18.75 | $19.22 | 250 | — | — |
| 2000-11-24 | $18.00 | $18.45 | 0 | — | — |
| 2000-11-22 | $18.00 | $18.45 | 375 | — | — |
| 2000-11-21 | $18.00 | $18.45 | 100 | — | — |
| 2000-11-20 | $18.25 | $18.71 | 650 | — | — |
| 2000-11-17 | $18.50 | $18.96 | 250 | — | — |
| 2000-11-16 | $18.50 | $18.96 | 350 | — | — |
| 2000-11-15 | $19.00 | $19.48 | 0 | — | — |
| 2000-11-14 | $19.00 | $19.48 | 200 | — | — |
| 2000-11-13 | $18.50 | $18.96 | 225 | — | — |
| 2000-11-10 | $19.50 | $19.99 | 400 | — | — |
| 2000-11-09 | $19.50 | $19.99 | 50 | — | — |
| 2000-11-08 | $19.00 | $19.48 | 250 | — | — |
| 2000-11-07 | $19.50 | $19.99 | 100 | — | — |
| 2000-11-06 | $19.00 | $19.48 | 125 | — | — |
| 2000-11-03 | $19.00 | $19.48 | 200 | — | — |
| 2000-11-02 | $19.00 | $19.48 | 0 | — | — |
| 2000-11-01 | $19.00 | $19.48 | 25 | — | — |
| 2000-10-31 | $18.75 | $19.22 | 0 | — | — |
| 2000-10-30 | $18.75 | $19.22 | 300 | — | — |
| 2000-10-27 | $19.00 | $19.48 | 0 | — | — |
| 2000-10-26 | $19.00 | $19.48 | 400 | — | — |
| 2000-10-25 | $19.50 | $19.99 | 0 | — | — |
| 2000-10-24 | $19.50 | $19.99 | 275 | — | — |
| 2000-10-23 | $20.00 | $20.50 | 75 | — | — |
| 2000-10-20 | $20.00 | $20.50 | 125 | — | — |
| 2000-10-19 | $20.00 | $20.50 | 175 | — | — |
| 2000-10-18 | $20.25 | $20.76 | 25 | — | — |
| 2000-10-17 | $20.25 | $20.76 | 0 | — | — |
| 2000-10-16 | $20.25 | $20.76 | 850 | — | — |
| 2000-10-13 | $20.50 | $21.01 | 0 | — | — |
| 2000-10-12 | $20.50 | $21.01 | 250 | — | — |
| 2000-10-11 | $20.75 | $21.27 | 25 | — | — |
| 2000-10-10 | $20.75 | $21.27 | 0 | — | — |
| 2000-10-09 | $20.75 | $21.27 | 750 | — | — |
| 2000-10-06 | $20.75 | $21.27 | 0 | — | — |
| 2000-10-05 | $20.75 | $21.27 | 375 | — | — |
| 2000-10-04 | $21.50 | $22.04 | 0 | — | — |
| 2000-10-03 | $21.50 | $22.04 | 0 | — | — |
| 2000-10-02 | $21.50 | $22.04 | 0 | — | — |
| 2000-09-29 | $21.50 | $22.04 | 50 | — | — |
| 2000-09-28 | $21.50 | $22.04 | 125 | — | — |
| 2000-09-27 | $21.00 | $21.53 | 175 | — | — |
| 2000-09-26 | $22.00 | $22.55 | 0 | — | — |
| 2000-09-25 | $22.00 | $22.55 | 0 | — | — |
| 2000-09-22 | $22.00 | $22.55 | 0 | — | — |
| 2000-09-21 | $22.00 | $22.55 | 50 | — | — |
| 2000-09-20 | $21.50 | $22.04 | 25 | — | — |
| 2000-09-19 | $21.50 | $22.04 | 25 | — | — |
| 2000-09-18 | $21.75 | $22.29 | 0 | — | — |
| 2000-09-15 | $21.75 | $22.29 | 0 | — | — |
| 2000-09-14 | $21.75 | $22.29 | 150 | — | — |
| 2000-09-13 | $21.50 | $22.04 | 0 | — | — |
| 2000-09-12 | $21.50 | $22.04 | 0 | — | — |
| 2000-09-11 | $21.50 | $22.04 | 75 | — | — |
| 2000-09-08 | $21.25 | $21.78 | 725 | — | — |
| 2000-09-07 | $22.25 | $22.81 | 0 | — | — |
| 2000-09-06 | $22.25 | $22.81 | 50 | — | — |
| 2000-09-05 | $23.00 | $23.45 | 400 | — | — |
| 2000-09-01 | $24.00 | $24.47 | 25 | — | — |
| 2000-08-31 | $23.50 | $23.96 | 225 | — | — |
| 2000-08-30 | $23.50 | $23.96 | 0 | — | — |
| 2000-08-29 | $23.50 | $23.96 | 150 | — | — |
| 2000-08-28 | $24.00 | $24.47 | 3,300 | — | — |
| 2000-08-25 | $23.50 | $23.96 | 125 | — | — |
| 2000-08-24 | $23.00 | $23.45 | 1,425 | — | — |
| 2000-08-23 | $22.00 | $22.43 | 125 | — | — |
| 2000-08-22 | $22.00 | $22.43 | 300 | — | — |
| 2000-08-21 | $22.00 | $22.43 | 175 | — | — |
| 2000-08-18 | $22.00 | $22.43 | 325 | — | — |
| 2000-08-17 | $21.75 | $22.18 | 625 | — | — |
| 2000-08-16 | $21.50 | $21.92 | 100 | — | — |
| 2000-08-15 | $21.50 | $21.92 | 325 | — | — |
| 2000-08-14 | $21.50 | $21.92 | 0 | — | — |
| 2000-08-11 | $21.50 | $21.92 | 125 | — | — |
| 2000-08-10 | $21.50 | $21.92 | 0 | — | — |
| 2000-08-09 | $21.50 | $21.92 | 300 | — | — |
| 2000-08-08 | $21.50 | $21.92 | 225 | — | — |
| 2000-08-07 | $21.50 | $21.92 | 400 | — | — |
| 2000-08-04 | $20.50 | $20.90 | 6,125 | — | — |
| 2000-08-03 | $22.75 | $23.20 | 0 | — | — |
| 2000-08-02 | $22.75 | $23.20 | 0 | — | — |
| 2000-08-01 | $22.75 | $23.20 | 0 | — | — |
| 2000-07-31 | $22.75 | $23.20 | 125 | — | — |
| 2000-07-28 | $23.00 | $23.45 | 250 | — | — |
| 2000-07-27 | $22.50 | $22.94 | 250 | — | — |
| 2000-07-26 | $22.50 | $22.94 | 250 | — | — |
| 2000-07-25 | $22.75 | $23.20 | 225 | — | — |
| 2000-07-24 | $22.75 | $23.20 | 500 | — | — |
| 2000-07-21 | $21.75 | $22.18 | 50 | — | — |
| 2000-07-20 | $21.25 | $21.67 | 50 | — | — |
| 2000-07-19 | $21.50 | $21.92 | 75 | — | — |
| 2000-07-18 | $20.50 | $20.90 | 100 | — | — |
| 2000-07-17 | $22.00 | $22.43 | 25 | — | — |
| 2000-07-14 | $21.50 | $21.92 | 0 | — | — |
| 2000-07-13 | $21.50 | $21.92 | 2,475 | — | — |
| 2000-07-12 | $21.50 | $21.92 | 275 | — | — |
| 2000-07-11 | $21.50 | $21.92 | 0 | — | — |
| 2000-07-10 | $21.50 | $21.92 | 350 | — | — |
| 2000-07-07 | $21.50 | $21.92 | 0 | — | — |
| 2000-07-06 | $21.50 | $21.92 | 1,175 | — | — |
| 2000-07-05 | $21.50 | $21.92 | 1,250 | — | — |
| 2000-07-03 | $21.25 | $21.67 | 250 | — | — |
| 2000-06-30 | $21.25 | $21.67 | 100 | — | — |
| 2000-06-29 | $21.25 | $21.67 | 75 | — | — |
| 2000-06-28 | $21.25 | $21.67 | 975 | — | — |
| 2000-06-27 | $21.75 | $22.06 | 100 | — | — |
| 2000-06-26 | $22.00 | $22.31 | 575 | — | — |
| 2000-06-23 | $22.00 | $22.31 | 1,825 | — | — |
| 2000-06-22 | $22.75 | $23.07 | 1,875 | — | — |
| 2000-06-21 | $23.50 | $23.83 | 325 | — | — |
| 2000-06-20 | $23.50 | $23.83 | 0 | — | — |
| 2000-06-19 | $23.50 | $23.83 | 0 | — | — |
| 2000-06-16 | $23.50 | $23.83 | 0 | — | — |
| 2000-06-15 | $23.50 | $23.83 | 125 | — | — |
| 2000-06-14 | $23.75 | $24.08 | 100 | — | — |
| 2000-06-13 | $23.50 | $23.83 | 150 | — | — |
| 2000-06-12 | $23.00 | $23.32 | 100 | — | — |
| 2000-06-09 | $23.50 | $23.83 | 125 | — | — |
| 2000-06-08 | $23.00 | $23.32 | 0 | — | — |
| 2000-06-07 | $23.00 | $23.32 | 225 | — | — |
| 2000-06-06 | $23.00 | $23.32 | 275 | — | — |
| 2000-06-05 | $22.50 | $22.82 | 0 | — | — |
| 2000-06-02 | $22.50 | $22.82 | 0 | — | — |
| 2000-06-01 | $22.50 | $22.82 | 0 | — | — |
| 2000-05-31 | $22.50 | $22.82 | 0 | — | — |
| 2000-05-30 | $22.50 | $22.82 | 0 | — | — |
| 2000-05-26 | $22.50 | $22.82 | 0 | — | — |
| 2000-05-25 | $22.50 | $22.82 | 50 | — | — |
| 2000-05-24 | $23.00 | $23.32 | 0 | — | — |
| 2000-05-23 | $23.00 | $23.32 | 25 | — | — |
| 2000-05-22 | $23.00 | $23.32 | 275 | — | — |
| 2000-05-19 | $23.50 | $23.83 | 0 | — | — |
| 2000-05-18 | $23.50 | $23.83 | 0 | — | — |
| 2000-05-17 | $23.50 | $23.83 | 0 | — | — |
| 2000-05-16 | $23.50 | $23.83 | 250 | — | — |
| 2000-05-15 | $23.25 | $23.58 | 0 | — | — |
| 2000-05-12 | $23.25 | $23.58 | 275 | — | — |
| 2000-05-11 | $23.00 | $23.32 | 750 | — | — |
| 2000-05-10 | $23.50 | $23.83 | 3,425 | — | — |
| 2000-05-09 | $26.00 | $26.37 | 1,525 | — | — |
| 2000-05-08 | $24.50 | $24.84 | 0 | — | — |
| 2000-05-05 | $24.50 | $24.84 | 0 | — | — |
| 2000-05-04 | $24.50 | $24.84 | 25 | — | — |
| 2000-05-03 | $23.75 | $24.08 | 1,150 | — | — |
| 2000-05-02 | $24.25 | $24.59 | 400 | — | — |
| 2000-05-01 | $24.25 | $24.59 | 0 | — | — |
| 2000-04-28 | $24.25 | $24.59 | 1,025 | — | — |
| 2000-04-27 | $24.50 | $24.84 | 125 | — | — |
| 2000-04-26 | $24.50 | $24.84 | 125 | — | — |
| 2000-04-25 | $24.25 | $24.59 | 0 | — | — |
| 2000-04-24 | $24.25 | $24.59 | 275 | — | — |
| 2000-04-20 | $24.25 | $24.59 | 175 | — | — |
| 2000-04-19 | $24.25 | $24.59 | 25 | — | — |
| 2000-04-18 | $24.25 | $24.59 | 0 | — | — |
| 2000-04-17 | $24.25 | $24.59 | 50 | — | — |
| 2000-04-14 | $25.75 | $26.11 | 600 | — | — |
| 2000-04-13 | $26.00 | $26.37 | 675 | — | — |
| 2000-04-12 | $26.00 | $26.37 | 675 | — | — |
| 2000-04-11 | $26.50 | $26.87 | 125 | — | — |
| 2000-04-10 | $26.00 | $26.37 | 450 | — | — |
| 2000-04-07 | $27.00 | $27.38 | 0 | — | — |
| 2000-04-06 | $27.00 | $27.38 | 100 | — | — |
| 2000-04-05 | $27.25 | $27.63 | 75 | — | — |
| 2000-04-04 | $26.75 | $27.13 | 350 | — | — |
| 2000-04-03 | $27.00 | $27.38 | 0 | — | — |
| 2000-03-31 | $27.00 | $27.38 | 750 | — | — |
| 2000-03-30 | $26.25 | $26.62 | 1,800 | — | — |
| 2000-03-29 | $26.00 | $26.37 | 525 | — | — |
| 2000-03-28 | $27.50 | $27.77 | 75 | — | — |
| 2000-03-27 | $27.00 | $27.26 | 50 | — | — |
| 2000-03-24 | $27.25 | $27.51 | 25 | — | — |
| 2000-03-23 | $27.25 | $27.51 | 3,000 | — | — |
| 2000-03-22 | $28.00 | $28.27 | 1,025 | — | — |
| 2000-03-21 | $27.00 | $27.26 | 0 | — | — |
| 2000-03-20 | $27.00 | $27.26 | 0 | — | — |
| 2000-03-17 | $27.00 | $27.26 | 0 | — | — |
| 2000-03-16 | $27.00 | $27.26 | 0 | — | — |
| 2000-03-15 | $27.00 | $27.26 | 150 | — | — |
| 2000-03-14 | $26.25 | $26.50 | 300 | — | — |
| 2000-03-13 | $27.00 | $27.26 | 250 | — | — |
| 2000-03-10 | $26.50 | $26.76 | 600 | — | — |
| 2000-03-09 | $28.00 | $28.27 | 250 | — | — |
| 2000-03-08 | $29.00 | $29.28 | 100 | — | — |
| 2000-03-07 | $29.50 | $29.78 | 175 | — | — |
| 2000-03-06 | $30.00 | $30.29 | 725 | — | — |
| 2000-03-03 | $29.00 | $29.28 | 125 | — | — |
| 2000-03-02 | $30.00 | $30.29 | 500 | — | — |
| 2000-03-01 | $29.00 | $29.28 | 150 | — | — |
| 2000-02-29 | $29.00 | $29.28 | 2,075 | — | — |
| 2000-02-28 | $25.75 | $26.00 | 0 | — | — |
| 2000-02-25 | $25.75 | $26.00 | 1,225 | — | — |
| 2000-02-24 | $26.00 | $26.25 | 75 | — | — |
| 2000-02-23 | $26.50 | $26.76 | 275 | — | — |
| 2000-02-22 | $26.00 | $26.25 | 350 | — | — |
| 2000-02-18 | $26.25 | $26.50 | 50 | — | — |
| 2000-02-17 | $26.25 | $26.50 | 1,475 | — | — |
| 2000-02-16 | $28.00 | $28.27 | 700 | — | — |
| 2000-02-15 | $28.50 | $28.78 | 400 | — | — |
| 2000-02-14 | $28.00 | $28.27 | 125 | — | — |
| 2000-02-11 | $28.00 | $28.27 | 400 | — | — |
| 2000-02-10 | $28.50 | $28.78 | 775 | — | — |
| 2000-02-09 | $29.00 | $29.28 | 800 | — | — |
| 2000-02-08 | $28.50 | $28.78 | 1,250 | — | — |
| 2000-02-07 | $28.50 | $28.78 | 450 | — | — |
| 2000-02-04 | $28.00 | $28.27 | 325 | — | — |
| 2000-02-03 | $26.50 | $26.76 | 3,200 | — | — |
| 2000-02-02 | $28.50 | $28.78 | 1,225 | — | — |
| 2000-02-01 | $27.75 | $28.02 | 1,450 | — | — |
| 2000-01-31 | $28.50 | $28.78 | 1,750 | — | — |
| 2000-01-28 | $29.50 | $29.78 | 2,225 | — | — |
| 2000-01-27 | $29.50 | $29.78 | 1,600 | — | — |
| 2000-01-26 | $29.00 | $29.28 | 300 | — | — |
| 2000-01-25 | $29.50 | $29.78 | 225 | — | — |
| 2000-01-24 | $29.75 | $30.04 | 250 | — | — |
| 2000-01-21 | $29.50 | $29.78 | 2,375 | — | — |
| 2000-01-20 | $30.45 | $30.68 | 303 | — | — |
| 2000-01-19 | $30.23 | $30.45 | 0 | — | — |
| 2000-01-18 | $30.23 | $30.45 | 303 | — | — |
| 2000-01-14 | $30.68 | $30.90 | 138 | — | — |
| 2000-01-13 | $30.45 | $30.68 | 578 | — | — |
| 2000-01-12 | $30.45 | $30.68 | 303 | — | — |
| 2000-01-11 | $30.45 | $30.68 | 413 | — | — |
| 2000-01-10 | $30.45 | $30.68 | 605 | — | — |
| 2000-01-07 | $30.45 | $30.68 | 220 | — | — |
| 2000-01-06 | $30.45 | $30.68 | 83 | — | — |
| 2000-01-05 | $29.55 | $29.76 | 468 | — | — |
| 2000-01-04 | $30.68 | $30.90 | 28 | — | — |
| 2000-01-03 | $30.45 | $30.68 | 413 | — | — |