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
- 1993-11-23 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 | $27.56 | $32.19 | 310,133 | — | — |
| 2000-12-28 | $28.13 | $32.85 | 369,600 | — | — |
| 2000-12-27 | $28.03 | $32.74 | 701,867 | — | — |
| 2000-12-26 | $26.77 | $31.26 | 103,867 | — | — |
| 2000-12-22 | $26.06 | $30.44 | 326,267 | — | — |
| 2000-12-21 | $25.69 | $30.00 | 321,733 | — | — |
| 2000-12-20 | $25.13 | $29.35 | 367,600 | — | — |
| 2000-12-19 | $25.13 | $29.35 | 337,467 | — | — |
| 2000-12-18 | $24.09 | $28.14 | 143,200 | — | — |
| 2000-12-15 | $23.81 | $27.81 | 288,400 | — | — |
| 2000-12-14 | $23.91 | $27.92 | 76,800 | — | — |
| 2000-12-13 | $23.91 | $27.92 | 64,800 | — | — |
| 2000-12-12 | $23.44 | $27.38 | 98,133 | — | — |
| 2000-12-11 | $24.05 | $28.09 | 83,733 | — | — |
| 2000-12-08 | $23.77 | $27.76 | 192,400 | — | — |
| 2000-12-07 | $22.64 | $26.45 | 99,600 | — | — |
| 2000-12-06 | $22.50 | $26.28 | 202,933 | — | — |
| 2000-12-05 | $23.34 | $27.27 | 366,400 | — | — |
| 2000-12-04 | $23.53 | $27.49 | 230,800 | — | — |
| 2000-12-01 | $23.20 | $27.10 | 490,533 | — | — |
| 2000-11-30 | $23.20 | $27.10 | 974,667 | — | — |
| 2000-11-29 | $22.08 | $25.79 | 229,867 | — | — |
| 2000-11-28 | $21.38 | $24.97 | 71,733 | — | — |
| 2000-11-27 | $21.33 | $24.91 | 49,200 | — | — |
| 2000-11-24 | $20.86 | $24.36 | 9,467 | — | — |
| 2000-11-22 | $20.77 | $24.26 | 34,800 | — | — |
| 2000-11-21 | $21.09 | $24.64 | 44,000 | — | — |
| 2000-11-20 | $21.23 | $24.80 | 69,067 | — | — |
| 2000-11-17 | $21.19 | $24.75 | 34,667 | — | — |
| 2000-11-16 | $20.95 | $24.47 | 45,867 | — | — |
| 2000-11-15 | $21.14 | $24.69 | 42,933 | — | — |
| 2000-11-14 | $21.09 | $24.64 | 27,733 | — | — |
| 2000-11-13 | $20.86 | $24.36 | 58,267 | — | — |
| 2000-11-10 | $21.19 | $24.75 | 177,600 | — | — |
| 2000-11-09 | $20.72 | $24.20 | 126,800 | — | — |
| 2000-11-08 | $21.23 | $24.80 | 51,200 | — | — |
| 2000-11-07 | $20.86 | $24.36 | 40,267 | — | — |
| 2000-11-06 | $20.91 | $24.42 | 26,000 | — | — |
| 2000-11-03 | $21.19 | $24.75 | 18,000 | — | — |
| 2000-11-02 | $21.14 | $24.69 | 105,333 | — | — |
| 2000-11-01 | $20.95 | $24.47 | 119,867 | — | — |
| 2000-10-31 | $21.00 | $24.53 | 150,000 | — | — |
| 2000-10-30 | $20.30 | $23.71 | 69,467 | — | — |
| 2000-10-27 | $20.25 | $23.43 | 496,533 | — | — |
| 2000-10-26 | $19.73 | $22.84 | 150,533 | — | — |
| 2000-10-25 | $19.78 | $22.89 | 158,133 | — | — |
| 2000-10-24 | $19.78 | $22.89 | 736,400 | — | — |
| 2000-10-23 | $20.25 | $23.43 | 67,867 | — | — |
| 2000-10-20 | $20.30 | $23.49 | 50,667 | — | — |
| 2000-10-19 | $20.39 | $23.60 | 43,067 | — | — |
| 2000-10-18 | $20.16 | $23.33 | 167,067 | — | — |
| 2000-10-17 | $20.06 | $23.22 | 224,000 | — | — |
| 2000-10-16 | $20.34 | $23.54 | 138,667 | — | — |
| 2000-10-13 | $20.48 | $23.71 | 274,933 | — | — |
| 2000-10-12 | $20.30 | $23.49 | 389,733 | — | — |
| 2000-10-11 | $20.67 | $23.92 | 183,600 | — | — |
| 2000-10-10 | $20.77 | $24.03 | 257,733 | — | — |
| 2000-10-09 | $21.05 | $24.36 | 164,000 | — | — |
| 2000-10-06 | $21.28 | $24.63 | 95,467 | — | — |
| 2000-10-05 | $21.19 | $24.52 | 67,867 | — | — |
| 2000-10-04 | $21.14 | $24.46 | 57,467 | — | — |
| 2000-10-03 | $21.38 | $24.74 | 167,333 | — | — |
| 2000-10-02 | $21.14 | $24.46 | 112,000 | — | — |
| 2000-09-29 | $21.66 | $25.06 | 96,267 | — | — |
| 2000-09-28 | $21.28 | $24.63 | 201,867 | — | — |
| 2000-09-27 | $20.81 | $24.08 | 218,400 | — | — |
| 2000-09-26 | $20.58 | $23.81 | 165,733 | — | — |
| 2000-09-25 | $20.58 | $23.81 | 140,267 | — | — |
| 2000-09-22 | $20.34 | $23.54 | 98,667 | — | — |
| 2000-09-21 | $19.69 | $22.78 | 176,133 | — | — |
| 2000-09-20 | $20.34 | $23.54 | 136,533 | — | — |
| 2000-09-19 | $20.81 | $24.08 | 338,133 | — | — |
| 2000-09-18 | $21.00 | $24.30 | 138,667 | — | — |
| 2000-09-15 | $21.38 | $24.74 | 54,933 | — | — |
| 2000-09-14 | $21.14 | $24.46 | 41,067 | — | — |
| 2000-09-13 | $21.19 | $24.52 | 172,000 | — | — |
| 2000-09-12 | $21.05 | $24.36 | 134,800 | — | — |
| 2000-09-11 | $20.95 | $24.25 | 216,133 | — | — |
| 2000-09-08 | $20.16 | $23.33 | 204,267 | — | — |
| 2000-09-07 | $19.83 | $22.95 | 118,267 | — | — |
| 2000-09-06 | $19.88 | $23.00 | 85,867 | — | — |
| 2000-09-05 | $19.78 | $22.89 | 58,667 | — | — |
| 2000-09-01 | $19.73 | $22.84 | 54,933 | — | — |
| 2000-08-31 | $19.78 | $22.89 | 102,933 | — | — |
| 2000-08-30 | $19.69 | $22.78 | 125,867 | — | — |
| 2000-08-29 | $19.73 | $22.84 | 71,733 | — | — |
| 2000-08-28 | $19.92 | $23.05 | 92,800 | — | — |
| 2000-08-25 | $19.97 | $23.11 | 97,867 | — | — |
| 2000-08-24 | $20.02 | $23.16 | 275,733 | — | — |
| 2000-08-23 | $19.41 | $22.46 | 378,800 | — | — |
| 2000-08-22 | $19.31 | $22.35 | 238,000 | — | — |
| 2000-08-21 | $19.22 | $22.24 | 383,200 | — | — |
| 2000-08-18 | $18.98 | $21.97 | 663,467 | — | — |
| 2000-08-17 | $18.61 | $21.54 | 454,267 | — | — |
| 2000-08-16 | $18.23 | $21.10 | 332,800 | — | — |
| 2000-08-15 | $18.00 | $20.83 | 228,400 | — | — |
| 2000-08-14 | $17.72 | $20.50 | 81,333 | — | — |
| 2000-08-11 | $17.67 | $20.45 | 182,533 | — | — |
| 2000-08-10 | $17.53 | $20.29 | 134,667 | — | — |
| 2000-08-09 | $17.58 | $20.34 | 109,733 | — | — |
| 2000-08-08 | $17.53 | $20.29 | 212,400 | — | — |
| 2000-08-07 | $17.44 | $20.18 | 399,067 | — | — |
| 2000-08-04 | $17.34 | $20.07 | 201,333 | — | — |
| 2000-08-03 | $17.25 | $19.96 | 174,667 | — | — |
| 2000-08-02 | $17.20 | $19.91 | 260,400 | — | — |
| 2000-08-01 | $17.20 | $19.91 | 201,067 | — | — |
| 2000-07-31 | $17.34 | $20.07 | 461,600 | — | — |
| 2000-07-28 | $17.06 | $19.75 | 231,600 | — | — |
| 2000-07-27 | $17.16 | $19.64 | 536,533 | — | — |
| 2000-07-26 | $16.78 | $19.21 | 339,600 | — | — |
| 2000-07-25 | $16.88 | $19.31 | 258,667 | — | — |
| 2000-07-24 | $16.83 | $19.26 | 634,000 | — | — |
| 2000-07-21 | $16.36 | $18.72 | 600,800 | — | — |
| 2000-07-20 | $16.03 | $18.35 | 347,600 | — | — |
| 2000-07-19 | $15.23 | $17.44 | 154,133 | — | — |
| 2000-07-18 | $15.05 | $17.22 | 25,867 | — | — |
| 2000-07-17 | $15.09 | $17.28 | 151,600 | — | — |
| 2000-07-14 | $14.77 | $16.90 | 235,200 | — | — |
| 2000-07-13 | $15.33 | $17.54 | 239,467 | — | — |
| 2000-07-12 | $15.28 | $17.49 | 427,200 | — | — |
| 2000-07-11 | $14.72 | $16.85 | 222,133 | — | — |
| 2000-07-10 | $14.30 | $16.36 | 128,933 | — | — |
| 2000-07-07 | $14.20 | $16.26 | 318,400 | — | — |
| 2000-07-06 | $14.25 | $16.31 | 258,533 | — | — |
| 2000-07-05 | $14.02 | $16.04 | 397,200 | — | — |
| 2000-07-03 | $14.06 | $16.10 | 108,133 | — | — |
| 2000-06-30 | $13.83 | $15.83 | 571,200 | — | — |
| 2000-06-29 | $13.97 | $15.99 | 354,667 | — | — |
| 2000-06-28 | $13.88 | $15.88 | 742,000 | — | — |
| 2000-06-27 | $13.59 | $15.56 | 39,733 | — | — |
| 2000-06-26 | $13.88 | $15.88 | 31,333 | — | — |
| 2000-06-23 | $13.62 | $15.59 | 31,867 | — | — |
| 2000-06-22 | $13.45 | $15.40 | 67,600 | — | — |
| 2000-06-21 | $14.02 | $16.04 | 8,933 | — | — |
| 2000-06-20 | $14.06 | $16.10 | 105,200 | — | — |
| 2000-06-19 | $14.34 | $16.42 | 8,133 | — | — |
| 2000-06-16 | $14.25 | $16.31 | 159,600 | — | — |
| 2000-06-15 | $13.92 | $15.93 | 153,733 | — | — |
| 2000-06-14 | $13.59 | $15.56 | 39,333 | — | — |
| 2000-06-13 | $13.64 | $15.61 | 92,267 | — | — |
| 2000-06-12 | $13.83 | $15.83 | 71,733 | — | — |
| 2000-06-09 | $13.88 | $15.88 | 33,200 | — | — |
| 2000-06-08 | $14.06 | $16.10 | 82,000 | — | — |
| 2000-06-07 | $14.02 | $16.04 | 152,000 | — | — |
| 2000-06-06 | $14.16 | $16.20 | 24,400 | — | — |
| 2000-06-05 | $14.77 | $16.90 | 96,400 | — | — |
| 2000-06-02 | $14.77 | $16.90 | 216,933 | — | — |
| 2000-06-01 | $14.58 | $16.69 | 68,667 | — | — |
| 2000-05-31 | $14.81 | $16.95 | 45,333 | — | — |
| 2000-05-30 | $14.91 | $17.06 | 44,133 | — | — |
| 2000-05-26 | $13.59 | $15.56 | 81,467 | — | — |
| 2000-05-25 | $13.55 | $15.51 | 86,400 | — | — |
| 2000-05-24 | $14.16 | $16.20 | 38,800 | — | — |
| 2000-05-23 | $13.55 | $15.51 | 48,133 | — | — |
| 2000-05-22 | $13.88 | $15.88 | 23,867 | — | — |
| 2000-05-19 | $13.69 | $15.67 | 18,933 | — | — |
| 2000-05-18 | $13.78 | $15.77 | 43,333 | — | — |
| 2000-05-17 | $13.97 | $15.99 | 27,733 | — | — |
| 2000-05-16 | $14.25 | $16.31 | 52,000 | — | — |
| 2000-05-15 | $14.34 | $16.42 | 54,000 | — | — |
| 2000-05-12 | $14.20 | $16.26 | 30,267 | — | — |
| 2000-05-11 | $14.63 | $16.74 | 49,067 | — | — |
| 2000-05-10 | $14.25 | $16.31 | 34,800 | — | — |
| 2000-05-09 | $14.20 | $16.26 | 68,933 | — | — |
| 2000-05-08 | $14.58 | $16.69 | 32,533 | — | — |
| 2000-05-05 | $14.67 | $16.79 | 53,467 | — | — |
| 2000-05-04 | $14.58 | $16.69 | 8,133 | — | — |
| 2000-05-03 | $14.91 | $17.06 | 53,733 | — | — |
| 2000-05-02 | $15.00 | $17.17 | 36,400 | — | — |
| 2000-05-01 | $15.23 | $17.44 | 47,333 | — | — |
| 2000-04-28 | $15.23 | $17.44 | 29,867 | — | — |
| 2000-04-27 | $15.19 | $17.38 | 22,667 | — | — |
| 2000-04-26 | $15.38 | $17.38 | 61,467 | — | — |
| 2000-04-25 | $15.38 | $17.38 | 84,667 | — | — |
| 2000-04-24 | $15.23 | $17.22 | 50,000 | — | — |
| 2000-04-20 | $15.23 | $17.22 | 41,067 | — | — |
| 2000-04-19 | $15.33 | $17.33 | 65,733 | — | — |
| 2000-04-18 | $14.77 | $16.69 | 114,533 | — | — |
| 2000-04-17 | $14.63 | $16.54 | 84,400 | — | — |
| 2000-04-14 | $14.72 | $16.64 | 43,333 | — | — |
| 2000-04-13 | $15.33 | $17.33 | 73,333 | — | — |
| 2000-04-12 | $15.52 | $17.54 | 76,400 | — | — |
| 2000-04-11 | $14.67 | $16.59 | 49,067 | — | — |
| 2000-04-10 | $13.92 | $15.74 | 15,600 | — | — |
| 2000-04-07 | $14.20 | $16.06 | 54,933 | — | — |
| 2000-04-06 | $14.34 | $16.22 | 96,133 | — | — |
| 2000-04-05 | $14.48 | $16.38 | 27,733 | — | — |
| 2000-04-04 | $14.30 | $16.16 | 40,933 | — | — |
| 2000-04-03 | $14.16 | $16.01 | 114,667 | — | — |
| 2000-03-31 | $13.55 | $15.32 | 138,133 | — | — |
| 2000-03-30 | $13.55 | $15.32 | 96,267 | — | — |
| 2000-03-29 | $13.73 | $15.53 | 63,467 | — | — |
| 2000-03-28 | $13.64 | $15.42 | 59,067 | — | — |
| 2000-03-27 | $14.48 | $16.38 | 82,000 | — | — |
| 2000-03-24 | $14.67 | $16.59 | 226,667 | — | — |
| 2000-03-23 | $14.63 | $16.54 | 142,800 | — | — |
| 2000-03-22 | $15.38 | $17.38 | 52,667 | — | — |
| 2000-03-21 | $15.00 | $16.96 | 86,133 | — | — |
| 2000-03-20 | $14.53 | $16.43 | 62,667 | — | — |
| 2000-03-17 | $15.47 | $17.49 | 145,467 | — | — |
| 2000-03-16 | $14.81 | $16.75 | 144,400 | — | — |
| 2000-03-15 | $14.72 | $16.64 | 118,933 | — | — |
| 2000-03-14 | $13.31 | $15.05 | 32,667 | — | — |
| 2000-03-13 | $13.36 | $15.10 | 234,533 | — | — |
| 2000-03-10 | $14.06 | $15.90 | 278,267 | — | — |
| 2000-03-09 | $14.34 | $16.22 | 24,800 | — | — |
| 2000-03-08 | $14.77 | $16.69 | 167,733 | — | — |
| 2000-03-07 | $14.95 | $16.91 | 40,533 | — | — |
| 2000-03-06 | $15.00 | $16.96 | 40,400 | — | — |
| 2000-03-03 | $14.91 | $16.85 | 149,333 | — | — |
| 2000-03-02 | $14.02 | $15.85 | 35,200 | — | — |
| 2000-03-01 | $14.53 | $16.43 | 30,533 | — | — |
| 2000-02-29 | $14.25 | $16.11 | 61,467 | — | — |
| 2000-02-28 | $14.86 | $16.80 | 108,000 | — | — |
| 2000-02-25 | $14.20 | $16.06 | 33,600 | — | — |
| 2000-02-24 | $14.34 | $16.22 | 185,733 | — | — |
| 2000-02-23 | $14.51 | $16.40 | 109,200 | — | — |
| 2000-02-22 | $14.72 | $16.64 | 77,200 | — | — |
| 2000-02-18 | $15.05 | $17.01 | 59,067 | — | — |
| 2000-02-17 | $15.33 | $17.33 | 78,267 | — | — |
| 2000-02-16 | $15.09 | $17.07 | 66,000 | — | — |
| 2000-02-15 | $15.09 | $17.07 | 77,333 | — | — |
| 2000-02-14 | $15.38 | $17.38 | 52,933 | — | — |
| 2000-02-11 | $15.14 | $17.12 | 74,667 | — | — |
| 2000-02-10 | $15.23 | $17.22 | 365,600 | — | — |
| 2000-02-09 | $15.66 | $17.70 | 77,200 | — | — |
| 2000-02-08 | $16.36 | $18.50 | 204,133 | — | — |
| 2000-02-07 | $16.52 | $18.68 | 108,800 | — | — |
| 2000-02-04 | $17.34 | $19.61 | 55,600 | — | — |
| 2000-02-03 | $17.63 | $19.93 | 25,467 | — | — |
| 2000-02-02 | $17.34 | $19.61 | 44,000 | — | — |
| 2000-02-01 | $17.34 | $19.61 | 33,733 | — | — |
| 2000-01-31 | $17.11 | $19.34 | 49,867 | — | — |
| 2000-01-28 | $17.11 | $19.34 | 55,067 | — | — |
| 2000-01-27 | $17.16 | $19.19 | 208,000 | — | — |
| 2000-01-26 | $16.73 | $18.71 | 176,933 | — | — |
| 2000-01-25 | $16.69 | $18.66 | 201,067 | — | — |
| 2000-01-24 | $16.57 | $18.53 | 351,733 | — | — |
| 2000-01-21 | $16.45 | $18.40 | 254,933 | — | — |
| 2000-01-20 | $16.41 | $18.35 | 348,400 | — | — |
| 2000-01-19 | $17.48 | $19.55 | 175,067 | — | — |
| 2000-01-18 | $18.75 | $20.97 | 37,867 | — | — |
| 2000-01-14 | $18.66 | $20.86 | 90,533 | — | — |
| 2000-01-13 | $19.50 | $21.81 | 118,133 | — | — |
| 2000-01-12 | $19.13 | $21.39 | 50,400 | — | — |
| 2000-01-11 | $19.36 | $21.65 | 83,067 | — | — |
| 2000-01-10 | $19.50 | $21.81 | 62,267 | — | — |
| 2000-01-07 | $19.55 | $21.86 | 41,867 | — | — |
| 2000-01-06 | $19.50 | $21.81 | 70,400 | — | — |
| 2000-01-05 | $19.45 | $21.75 | 105,067 | — | — |
| 2000-01-04 | $19.50 | $21.81 | 72,000 | — | — |
| 2000-01-03 | $20.16 | $22.54 | 27,600 | — | — |