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
- 1989-06-20 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 | $19.60 | $29.50 | 22,805 | — | — |
| 2000-12-28 | $20.08 | $30.23 | 28,593 | — | — |
| 2000-12-27 | $20.19 | $30.39 | 132,548 | — | — |
| 2000-12-26 | $20.19 | $30.39 | 6,135 | — | — |
| 2000-12-22 | $20.62 | $31.04 | 12,039 | — | — |
| 2000-12-21 | $20.57 | $30.96 | 11,692 | — | — |
| 2000-12-20 | $19.44 | $29.26 | 9,493 | — | — |
| 2000-12-19 | $19.54 | $29.42 | 28,709 | — | — |
| 2000-12-18 | $19.49 | $29.34 | 4,167 | — | — |
| 2000-12-15 | $19.65 | $29.58 | 14,239 | — | — |
| 2000-12-14 | $19.00 | $28.61 | 6,598 | — | — |
| 2000-12-13 | $19.06 | $28.69 | 2,894 | — | — |
| 2000-12-12 | $19.44 | $29.26 | 10,419 | — | — |
| 2000-12-11 | $20.62 | $31.04 | 41,211 | — | — |
| 2000-12-08 | $20.19 | $30.39 | 22,805 | — | — |
| 2000-12-07 | $19.44 | $29.26 | 10,997 | — | — |
| 2000-12-06 | $19.81 | $29.82 | 10,997 | — | — |
| 2000-12-05 | $20.30 | $30.56 | 11,113 | — | — |
| 2000-12-04 | $20.04 | $30.17 | 8,914 | — | — |
| 2000-12-01 | $19.92 | $29.69 | 2,199 | — | — |
| 2000-11-30 | $19.71 | $29.37 | 3,820 | — | — |
| 2000-11-29 | $19.87 | $29.61 | 7,756 | — | — |
| 2000-11-28 | $19.65 | $29.29 | 5,325 | — | — |
| 2000-11-27 | $19.38 | $28.88 | 1,505 | — | — |
| 2000-11-24 | $19.98 | $29.77 | 6,714 | — | — |
| 2000-11-22 | $19.00 | $28.32 | 8,682 | — | — |
| 2000-11-21 | $19.87 | $29.61 | 1,736 | — | — |
| 2000-11-20 | $20.19 | $30.09 | 2,315 | — | — |
| 2000-11-17 | $19.65 | $29.29 | 1,968 | — | — |
| 2000-11-16 | $19.22 | $28.64 | 4,399 | — | — |
| 2000-11-15 | $19.71 | $29.37 | 695 | — | — |
| 2000-11-14 | $20.19 | $30.09 | 3,589 | — | — |
| 2000-11-13 | $19.87 | $29.61 | 3,357 | — | — |
| 2000-11-10 | $19.44 | $28.96 | 4,631 | — | — |
| 2000-11-09 | $19.81 | $29.53 | 17,712 | — | — |
| 2000-11-08 | $19.49 | $29.04 | 9,608 | — | — |
| 2000-11-07 | $20.19 | $30.09 | 1,621 | — | — |
| 2000-11-06 | $19.98 | $29.77 | 3,010 | — | — |
| 2000-11-03 | $19.76 | $29.45 | 6,598 | — | — |
| 2000-11-02 | $20.25 | $30.17 | 9,145 | — | — |
| 2000-11-01 | $19.44 | $28.96 | 1,505 | — | — |
| 2000-10-31 | $19.87 | $29.61 | 9,029 | — | — |
| 2000-10-30 | $19.87 | $29.61 | 4,978 | — | — |
| 2000-10-27 | $19.54 | $29.12 | 1,621 | — | — |
| 2000-10-26 | $20.08 | $29.93 | 6,598 | — | — |
| 2000-10-25 | $19.22 | $28.64 | 4,283 | — | — |
| 2000-10-24 | $19.52 | $29.08 | 1,389 | — | — |
| 2000-10-23 | $19.44 | $28.96 | 2,547 | — | — |
| 2000-10-20 | $20.14 | $30.01 | 1,736 | — | — |
| 2000-10-19 | $19.92 | $29.69 | 13,892 | — | — |
| 2000-10-18 | $19.76 | $29.45 | 12,965 | — | — |
| 2000-10-17 | $19.00 | $28.32 | 14,586 | — | — |
| 2000-10-16 | $20.30 | $30.25 | 3,820 | — | — |
| 2000-10-13 | $20.30 | $30.25 | 7,988 | — | — |
| 2000-10-12 | $19.98 | $29.77 | 47,810 | — | — |
| 2000-10-11 | $19.98 | $29.77 | 6,598 | — | — |
| 2000-10-10 | $20.03 | $29.85 | 12,965 | — | — |
| 2000-10-09 | $19.92 | $29.69 | 12,502 | — | — |
| 2000-10-06 | $19.81 | $29.53 | 23,384 | — | — |
| 2000-10-05 | $19.54 | $29.12 | 6,251 | — | — |
| 2000-10-04 | $19.76 | $29.45 | 18,638 | — | — |
| 2000-10-03 | $19.33 | $28.80 | 34,845 | — | — |
| 2000-10-02 | $19.22 | $28.64 | 13,428 | — | — |
| 2000-09-29 | $19.11 | $28.48 | 28,130 | — | — |
| 2000-09-28 | $19.65 | $29.29 | 19,680 | — | — |
| 2000-09-27 | $19.11 | $28.48 | 2,778 | — | — |
| 2000-09-26 | $19.11 | $28.48 | 926 | — | — |
| 2000-09-25 | $19.11 | $28.48 | 1,968 | — | — |
| 2000-09-22 | $19.60 | $29.21 | 11,808 | — | — |
| 2000-09-21 | $19.11 | $28.48 | 3,936 | — | — |
| 2000-09-20 | $19.11 | $28.48 | 25,236 | — | — |
| 2000-09-19 | $19.44 | $28.96 | 7,177 | — | — |
| 2000-09-18 | $19.00 | $28.32 | 5,209 | — | — |
| 2000-09-15 | $19.00 | $28.32 | 15,628 | — | — |
| 2000-09-14 | $19.44 | $28.96 | 8,682 | — | — |
| 2000-09-13 | $19.27 | $28.72 | 2,894 | — | — |
| 2000-09-12 | $19.00 | $28.32 | 4,978 | — | — |
| 2000-09-11 | $19.00 | $28.32 | 4,631 | — | — |
| 2000-09-08 | $19.00 | $28.32 | 2,663 | — | — |
| 2000-09-07 | $19.33 | $28.80 | 2,315 | — | — |
| 2000-09-06 | $19.54 | $29.12 | 5,557 | — | — |
| 2000-09-05 | $19.00 | $28.32 | 8,914 | — | — |
| 2000-09-01 | $19.00 | $28.32 | 7,062 | — | — |
| 2000-08-31 | $19.27 | $28.43 | 20,374 | — | — |
| 2000-08-30 | $19.22 | $28.35 | 13,313 | — | — |
| 2000-08-29 | $19.22 | $28.35 | 4,862 | — | — |
| 2000-08-28 | $19.76 | $29.14 | 5,325 | — | — |
| 2000-08-25 | $19.81 | $29.22 | 1,968 | — | — |
| 2000-08-24 | $19.44 | $28.67 | 14,355 | — | — |
| 2000-08-23 | $19.22 | $28.35 | 0 | — | — |
| 2000-08-22 | $19.22 | $28.35 | 6,830 | — | — |
| 2000-08-21 | $19.00 | $28.03 | 3,473 | — | — |
| 2000-08-18 | $19.54 | $28.82 | 8,219 | — | — |
| 2000-08-17 | $19.33 | $28.51 | 6,135 | — | — |
| 2000-08-16 | $18.52 | $27.31 | 2,431 | — | — |
| 2000-08-15 | $18.46 | $27.23 | 4,515 | — | — |
| 2000-08-14 | $18.90 | $27.87 | 3,820 | — | — |
| 2000-08-11 | $18.73 | $27.63 | 3,936 | — | — |
| 2000-08-10 | $18.25 | $26.91 | 4,052 | — | — |
| 2000-08-09 | $18.25 | $26.91 | 3,820 | — | — |
| 2000-08-08 | $18.57 | $27.39 | 6,830 | — | — |
| 2000-08-07 | $18.57 | $27.39 | 2,547 | — | — |
| 2000-08-04 | $18.36 | $27.07 | 1,042 | — | — |
| 2000-08-03 | $18.14 | $26.75 | 5,557 | — | — |
| 2000-08-02 | $18.41 | $27.15 | 1,505 | — | — |
| 2000-08-01 | $18.46 | $27.23 | 9,377 | — | — |
| 2000-07-31 | $18.36 | $27.07 | 7,409 | — | — |
| 2000-07-28 | $18.14 | $26.75 | 3,241 | — | — |
| 2000-07-27 | $18.25 | $26.91 | 1,621 | — | — |
| 2000-07-26 | $18.36 | $27.07 | 1,389 | — | — |
| 2000-07-25 | $18.68 | $27.55 | 3,010 | — | — |
| 2000-07-24 | $17.98 | $26.52 | 8,103 | — | — |
| 2000-07-21 | $18.14 | $26.75 | 3,126 | — | — |
| 2000-07-20 | $18.36 | $27.07 | 1,968 | — | — |
| 2000-07-19 | $18.09 | $26.67 | 1,389 | — | — |
| 2000-07-18 | $18.19 | $26.83 | 1,505 | — | — |
| 2000-07-17 | $18.14 | $26.75 | 2,199 | — | — |
| 2000-07-14 | $18.14 | $26.75 | 7,293 | — | — |
| 2000-07-13 | $18.46 | $27.23 | 4,515 | — | — |
| 2000-07-12 | $18.46 | $27.23 | 3,241 | — | — |
| 2000-07-11 | $17.92 | $26.44 | 4,052 | — | — |
| 2000-07-10 | $17.92 | $26.44 | 4,515 | — | — |
| 2000-07-07 | $18.79 | $27.71 | 42,138 | — | — |
| 2000-07-06 | $17.28 | $25.48 | 15,165 | — | — |
| 2000-07-05 | $16.63 | $24.52 | 20,258 | — | — |
| 2000-07-03 | $17.92 | $26.44 | 6,946 | — | — |
| 2000-06-30 | $18.30 | $26.99 | 22,226 | — | — |
| 2000-06-29 | $18.14 | $26.75 | 10,071 | — | — |
| 2000-06-28 | $18.63 | $27.47 | 3,241 | — | — |
| 2000-06-27 | $17.76 | $26.20 | 4,978 | — | — |
| 2000-06-26 | $18.57 | $27.39 | 13,428 | — | — |
| 2000-06-23 | $18.14 | $26.75 | 8,914 | — | — |
| 2000-06-22 | $18.36 | $27.07 | 11,576 | — | — |
| 2000-06-21 | $18.46 | $27.23 | 31,950 | — | — |
| 2000-06-20 | $18.79 | $27.71 | 2,547 | — | — |
| 2000-06-19 | $18.84 | $27.79 | 6,946 | — | — |
| 2000-06-16 | $19.00 | $28.03 | 20,953 | — | — |
| 2000-06-15 | $19.27 | $28.43 | 11,113 | — | — |
| 2000-06-14 | $18.73 | $27.63 | 9,145 | — | — |
| 2000-06-13 | $19.49 | $28.75 | 4,515 | — | — |
| 2000-06-12 | $18.30 | $26.99 | 12,387 | — | — |
| 2000-06-09 | $19.00 | $28.03 | 810 | — | — |
| 2000-06-08 | $18.95 | $27.95 | 4,052 | — | — |
| 2000-06-07 | $19.60 | $28.90 | 5,094 | — | — |
| 2000-06-06 | $19.49 | $28.75 | 26,510 | — | — |
| 2000-06-05 | $19.71 | $28.78 | 20,027 | — | — |
| 2000-06-02 | $19.00 | $27.76 | 10,303 | — | — |
| 2000-06-01 | $18.14 | $26.50 | 11,113 | — | — |
| 2000-05-31 | $18.46 | $26.97 | 17,133 | — | — |
| 2000-05-30 | $17.71 | $25.87 | 12,734 | — | — |
| 2000-05-26 | $17.38 | $25.39 | 1,968 | — | — |
| 2000-05-25 | $16.68 | $24.37 | 3,936 | — | — |
| 2000-05-24 | $16.95 | $24.76 | 1,389 | — | — |
| 2000-05-23 | $16.84 | $24.60 | 18,175 | — | — |
| 2000-05-22 | $16.41 | $23.97 | 3,473 | — | — |
| 2000-05-19 | $16.20 | $23.66 | 1,042 | — | — |
| 2000-05-18 | $16.52 | $24.13 | 2,431 | — | — |
| 2000-05-17 | $16.41 | $23.97 | 18,290 | — | — |
| 2000-05-16 | $16.79 | $24.52 | 8,335 | — | — |
| 2000-05-15 | $17.22 | $25.16 | 24,657 | — | — |
| 2000-05-12 | $17.17 | $25.08 | 6,135 | — | — |
| 2000-05-11 | $17.49 | $25.55 | 4,862 | — | — |
| 2000-05-10 | $17.33 | $25.31 | 6,483 | — | — |
| 2000-05-09 | $18.46 | $26.97 | 11,113 | — | — |
| 2000-05-08 | $17.17 | $25.08 | 4,283 | — | — |
| 2000-05-05 | $17.60 | $25.71 | 810 | — | — |
| 2000-05-04 | $17.71 | $25.87 | 3,126 | — | — |
| 2000-05-03 | $17.17 | $25.08 | 2,084 | — | — |
| 2000-05-02 | $17.17 | $25.08 | 9,377 | — | — |
| 2000-05-01 | $17.22 | $25.16 | 8,219 | — | — |
| 2000-04-28 | $17.92 | $26.18 | 1,852 | — | — |
| 2000-04-27 | $18.14 | $26.50 | 1,968 | — | — |
| 2000-04-26 | $17.28 | $25.23 | 3,241 | — | — |
| 2000-04-25 | $17.71 | $25.87 | 4,978 | — | — |
| 2000-04-24 | $16.95 | $24.76 | 17,827 | — | — |
| 2000-04-20 | $16.84 | $24.60 | 22,342 | — | — |
| 2000-04-19 | $16.74 | $24.45 | 7,756 | — | — |
| 2000-04-18 | $17.17 | $25.08 | 17,364 | — | — |
| 2000-04-17 | $17.17 | $25.08 | 9,608 | — | — |
| 2000-04-14 | $17.60 | $25.71 | 9,145 | — | — |
| 2000-04-13 | $18.36 | $26.81 | 6,251 | — | — |
| 2000-04-12 | $17.71 | $25.87 | 4,399 | — | — |
| 2000-04-11 | $17.71 | $25.87 | 1,389 | — | — |
| 2000-04-10 | $17.71 | $25.87 | 11,113 | — | — |
| 2000-04-07 | $17.71 | $25.87 | 34,613 | — | — |
| 2000-04-06 | $16.41 | $23.97 | 17,017 | — | — |
| 2000-04-05 | $17.06 | $24.92 | 23,037 | — | — |
| 2000-04-04 | $17.06 | $24.92 | 10,419 | — | — |
| 2000-04-03 | $16.95 | $24.76 | 6,367 | — | — |
| 2000-03-31 | $17.38 | $25.39 | 74,204 | — | — |
| 2000-03-30 | $17.38 | $25.39 | 36,928 | — | — |
| 2000-03-29 | $17.92 | $26.18 | 4,862 | — | — |
| 2000-03-28 | $17.92 | $26.18 | 46,421 | — | — |
| 2000-03-27 | $18.25 | $26.65 | 50,704 | — | — |
| 2000-03-24 | $18.36 | $26.81 | 10,303 | — | — |
| 2000-03-23 | $18.41 | $26.89 | 15,859 | — | — |
| 2000-03-22 | $18.14 | $26.50 | 810 | — | — |
| 2000-03-21 | $18.14 | $26.50 | 49,431 | — | — |
| 2000-03-20 | $18.46 | $26.97 | 23,153 | — | — |
| 2000-03-17 | $19.87 | $29.02 | 36,812 | — | — |
| 2000-03-16 | $20.30 | $29.65 | 13,197 | — | — |
| 2000-03-15 | $19.76 | $28.86 | 54,524 | — | — |
| 2000-03-14 | $19.98 | $29.18 | 51,746 | — | — |
| 2000-03-13 | $20.46 | $29.89 | 15,744 | — | — |
| 2000-03-10 | $20.84 | $30.44 | 8,682 | — | — |
| 2000-03-09 | $21.38 | $31.23 | 7,177 | — | — |
| 2000-03-08 | $21.38 | $31.23 | 15,049 | — | — |
| 2000-03-07 | $20.84 | $30.44 | 22,921 | — | — |
| 2000-03-06 | $20.73 | $30.28 | 926 | — | — |
| 2000-03-03 | $20.52 | $29.97 | 3,936 | — | — |
| 2000-03-02 | $20.95 | $30.60 | 3,010 | — | — |
| 2000-03-01 | $21.38 | $30.95 | 6,251 | — | — |
| 2000-02-29 | $21.65 | $31.34 | 45,610 | — | — |
| 2000-02-28 | $21.00 | $30.40 | 55,913 | — | — |
| 2000-02-25 | $21.49 | $31.11 | 1,968 | — | — |
| 2000-02-24 | $21.38 | $30.95 | 7,756 | — | — |
| 2000-02-23 | $21.65 | $31.34 | 1,158 | — | — |
| 2000-02-22 | $21.54 | $31.18 | 20,374 | — | — |
| 2000-02-18 | $22.03 | $31.89 | 117,615 | — | — |
| 2000-02-17 | $22.24 | $32.20 | 3,936 | — | — |
| 2000-02-16 | $21.43 | $31.03 | 4,399 | — | — |
| 2000-02-15 | $22.03 | $31.89 | 8,914 | — | — |
| 2000-02-14 | $21.60 | $31.26 | 8,914 | — | — |
| 2000-02-11 | $21.22 | $30.72 | 8,335 | — | — |
| 2000-02-10 | $21.16 | $30.64 | 34,497 | — | — |
| 2000-02-09 | $21.38 | $30.95 | 31,024 | — | — |
| 2000-02-08 | $21.80 | $31.56 | 12,618 | — | — |
| 2000-02-07 | $21.60 | $31.26 | 5,441 | — | — |
| 2000-02-04 | $21.60 | $31.26 | 4,862 | — | — |
| 2000-02-03 | $21.49 | $31.11 | 3,010 | — | — |
| 2000-02-02 | $21.04 | $30.46 | 1,505 | — | — |
| 2000-02-01 | $20.73 | $30.01 | 9,493 | — | — |
| 2000-01-31 | $20.68 | $29.93 | 30,561 | — | — |
| 2000-01-28 | $21.26 | $30.77 | 19,217 | — | — |
| 2000-01-27 | $20.84 | $30.17 | 926 | — | — |
| 2000-01-26 | $21.49 | $31.11 | 1,621 | — | — |
| 2000-01-25 | $21.16 | $30.64 | 6,483 | — | — |
| 2000-01-24 | $21.30 | $30.83 | 11,113 | — | — |
| 2000-01-21 | $20.73 | $30.01 | 8,566 | — | — |
| 2000-01-20 | $20.73 | $30.01 | 9,377 | — | — |
| 2000-01-19 | $20.73 | $30.01 | 2,547 | — | — |
| 2000-01-18 | $21.11 | $30.56 | 13,313 | — | — |
| 2000-01-14 | $20.52 | $29.70 | 3,589 | — | — |
| 2000-01-13 | $20.30 | $29.39 | 24,889 | — | — |
| 2000-01-12 | $19.87 | $28.76 | 14,470 | — | — |
| 2000-01-11 | $22.03 | $31.89 | 1,736 | — | — |
| 2000-01-10 | $22.03 | $31.89 | 2,199 | — | — |
| 2000-01-07 | $22.03 | $31.89 | 8,914 | — | — |
| 2000-01-06 | $21.60 | $31.26 | 23,731 | — | — |
| 2000-01-05 | $21.49 | $31.11 | 2,315 | — | — |
| 2000-01-04 | $21.49 | $31.11 | 4,515 | — | — |
| 2000-01-03 | $23.00 | $33.30 | 810 | — | — |