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
- 1994-12-20 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 | $16.41 | $19.10 | 14,080 | — | — |
| 2000-12-28 | $16.72 | $19.46 | 302 | — | — |
| 2000-12-27 | $16.90 | $19.68 | 6,537 | — | — |
| 2000-12-26 | $16.47 | $19.17 | 2,213 | — | — |
| 2000-12-22 | $16.72 | $19.46 | 4,928 | — | — |
| 2000-12-21 | $16.41 | $19.10 | 5,431 | — | — |
| 2000-12-20 | $16.41 | $19.10 | 25,243 | — | — |
| 2000-12-19 | $16.47 | $19.17 | 38,116 | — | — |
| 2000-12-18 | $15.41 | $17.94 | 3,017 | — | — |
| 2000-12-15 | $15.41 | $17.94 | 12,974 | — | — |
| 2000-12-14 | $15.29 | $17.80 | 4,123 | — | — |
| 2000-12-13 | $14.60 | $17.00 | 1,509 | — | — |
| 2000-12-12 | $14.67 | $17.08 | 13,778 | — | — |
| 2000-12-11 | $14.42 | $16.79 | 272,243 | — | — |
| 2000-12-08 | $14.85 | $17.29 | 8,046 | — | — |
| 2000-12-07 | $15.04 | $17.51 | 7,543 | — | — |
| 2000-12-06 | $15.04 | $17.51 | 322,227 | — | — |
| 2000-12-05 | $16.90 | $19.68 | 805 | — | — |
| 2000-12-04 | $16.78 | $19.54 | 2,715 | — | — |
| 2000-12-01 | $17.03 | $19.83 | 2,917 | — | — |
| 2000-11-30 | $17.28 | $20.11 | 4,626 | — | — |
| 2000-11-29 | $17.53 | $20.40 | 302 | — | — |
| 2000-11-28 | $17.40 | $20.26 | 3,922 | — | — |
| 2000-11-27 | $17.90 | $20.84 | 0 | — | — |
| 2000-11-24 | $17.90 | $20.84 | 6,034 | — | — |
| 2000-11-22 | $18.02 | $20.98 | 6,135 | — | — |
| 2000-11-21 | $18.02 | $20.98 | 5,431 | — | — |
| 2000-11-20 | $18.64 | $21.71 | 503 | — | — |
| 2000-11-17 | $18.89 | $22.00 | 0 | — | — |
| 2000-11-16 | $18.89 | $22.00 | 9,856 | — | — |
| 2000-11-15 | $19.39 | $22.57 | 2,917 | — | — |
| 2000-11-14 | $19.51 | $22.72 | 101 | — | — |
| 2000-11-13 | $19.39 | $22.57 | 1,810 | — | — |
| 2000-11-10 | $19.39 | $22.57 | 356,420 | — | — |
| 2000-11-09 | $18.89 | $22.00 | 21,321 | — | — |
| 2000-11-08 | $18.71 | $21.78 | 503 | — | — |
| 2000-11-07 | $19.02 | $22.14 | 5,330 | — | — |
| 2000-11-06 | $18.95 | $22.06 | 0 | — | — |
| 2000-11-03 | $18.95 | $22.06 | 223 | — | — |
| 2000-11-02 | $19.06 | $22.19 | 1,003 | — | — |
| 2000-11-01 | $19.01 | $22.13 | 5,462 | — | — |
| 2000-10-31 | $18.67 | $21.74 | 22,406 | — | — |
| 2000-10-30 | $18.05 | $21.02 | 223 | — | — |
| 2000-10-27 | $18.11 | $21.09 | 6,911 | — | — |
| 2000-10-26 | $17.72 | $20.63 | 33,999 | — | — |
| 2000-10-25 | $17.83 | $20.76 | 6,019 | — | — |
| 2000-10-24 | $18.50 | $21.54 | 0 | — | — |
| 2000-10-23 | $18.50 | $21.54 | 21,626 | — | — |
| 2000-10-20 | $18.84 | $21.93 | 446 | — | — |
| 2000-10-19 | $18.95 | $22.06 | 1,038,584 | — | — |
| 2000-10-18 | $18.89 | $22.00 | 1,115 | — | — |
| 2000-10-17 | $19.18 | $22.33 | 51,723 | — | — |
| 2000-10-16 | $19.62 | $22.85 | 446 | — | — |
| 2000-10-13 | $19.40 | $22.59 | 0 | — | — |
| 2000-10-12 | $19.40 | $22.59 | 7,915 | — | — |
| 2000-10-11 | $19.40 | $22.59 | 3,344 | — | — |
| 2000-10-10 | $19.62 | $22.85 | 40,799 | — | — |
| 2000-10-09 | $20.07 | $23.37 | 3,344 | — | — |
| 2000-10-06 | $20.52 | $23.89 | 334 | — | — |
| 2000-10-05 | $20.63 | $24.02 | 1,115 | — | — |
| 2000-10-04 | $20.46 | $23.83 | 72,122 | — | — |
| 2000-10-03 | $20.30 | $23.63 | 35,002 | — | — |
| 2000-10-02 | $20.80 | $24.22 | 1,226 | — | — |
| 2000-09-29 | $20.80 | $24.22 | 0 | — | — |
| 2000-09-28 | $20.80 | $24.22 | 22,629 | — | — |
| 2000-09-27 | $20.63 | $24.02 | 53,395 | — | — |
| 2000-09-26 | $21.14 | $24.61 | 4,013 | — | — |
| 2000-09-25 | $21.19 | $24.68 | 0 | — | — |
| 2000-09-22 | $21.19 | $24.68 | 6,354 | — | — |
| 2000-09-21 | $21.08 | $24.55 | 223 | — | — |
| 2000-09-20 | $21.08 | $24.55 | 0 | — | — |
| 2000-09-19 | $21.08 | $24.55 | 4,905 | — | — |
| 2000-09-18 | $21.19 | $24.68 | 9,029 | — | — |
| 2000-09-15 | $21.64 | $25.20 | 223 | — | — |
| 2000-09-14 | $21.53 | $25.07 | 1,003 | — | — |
| 2000-09-13 | $21.42 | $24.94 | 2,118 | — | — |
| 2000-09-12 | $21.75 | $25.33 | 2,898 | — | — |
| 2000-09-11 | $21.75 | $25.33 | 4,347 | — | — |
| 2000-09-08 | $21.81 | $25.39 | 11,147 | — | — |
| 2000-09-07 | $22.09 | $25.72 | 4,124 | — | — |
| 2000-09-06 | $21.81 | $25.39 | 17,613 | — | — |
| 2000-09-05 | $21.64 | $25.20 | 6,688 | — | — |
| 2000-09-01 | $21.75 | $25.33 | 13,934 | — | — |
| 2000-08-31 | $21.98 | $25.59 | 19,508 | — | — |
| 2000-08-30 | $21.81 | $25.39 | 137,222 | — | — |
| 2000-08-29 | $21.53 | $25.07 | 114,705 | — | — |
| 2000-08-28 | $21.19 | $24.68 | 14,826 | — | — |
| 2000-08-25 | $20.91 | $24.35 | 1,449 | — | — |
| 2000-08-24 | $20.69 | $24.09 | 5,239 | — | — |
| 2000-08-23 | $20.52 | $23.89 | 61,087 | — | — |
| 2000-08-22 | $20.41 | $23.76 | 1,226 | — | — |
| 2000-08-21 | $20.63 | $24.02 | 334 | — | — |
| 2000-08-18 | $20.52 | $23.89 | 9,364 | — | — |
| 2000-08-17 | $21.03 | $24.48 | 8,918 | — | — |
| 2000-08-16 | $20.86 | $24.28 | 32,327 | — | — |
| 2000-08-15 | $21.08 | $24.55 | 4,570 | — | — |
| 2000-08-14 | $21.53 | $25.07 | 2,229 | — | — |
| 2000-08-11 | $21.81 | $25.39 | 334 | — | — |
| 2000-08-10 | $21.64 | $25.20 | 9,475 | — | — |
| 2000-08-09 | $22.09 | $25.72 | 64,096 | — | — |
| 2000-08-08 | $21.98 | $25.59 | 83,492 | — | — |
| 2000-08-07 | $21.98 | $25.59 | 0 | — | — |
| 2000-08-04 | $21.98 | $25.59 | 88,063 | — | — |
| 2000-08-03 | $21.64 | $25.20 | 60,641 | — | — |
| 2000-08-02 | $21.19 | $24.68 | 334 | — | — |
| 2000-08-01 | $21.08 | $24.55 | 4,682 | — | — |
| 2000-07-31 | $20.91 | $24.35 | 6,019 | — | — |
| 2000-07-28 | $20.97 | $24.41 | 334 | — | — |
| 2000-07-27 | $21.19 | $24.68 | 2,564 | — | — |
| 2000-07-26 | $21.36 | $24.87 | 3,233 | — | — |
| 2000-07-25 | $21.19 | $24.68 | 2,229 | — | — |
| 2000-07-24 | $20.80 | $24.22 | 19,731 | — | — |
| 2000-07-21 | $20.97 | $24.41 | 557 | — | — |
| 2000-07-20 | $21.19 | $24.68 | 0 | — | — |
| 2000-07-19 | $21.19 | $24.68 | 0 | — | — |
| 2000-07-18 | $21.19 | $24.68 | 27,757 | — | — |
| 2000-07-17 | $21.64 | $25.20 | 23,966 | — | — |
| 2000-07-14 | $21.64 | $25.20 | 101,885 | — | — |
| 2000-07-13 | $21.25 | $24.74 | 84,607 | — | — |
| 2000-07-12 | $21.08 | $24.55 | 12,931 | — | — |
| 2000-07-11 | $21.08 | $24.55 | 42,136 | — | — |
| 2000-07-10 | $21.08 | $24.55 | 2,229 | — | — |
| 2000-07-07 | $21.08 | $24.55 | 140,232 | — | — |
| 2000-07-06 | $20.58 | $23.96 | 89,178 | — | — |
| 2000-07-05 | $20.86 | $24.28 | 72,234 | — | — |
| 2000-07-03 | $20.75 | $24.15 | 49,494 | — | — |
| 2000-06-30 | $20.52 | $23.89 | 46,484 | — | — |
| 2000-06-29 | $19.85 | $23.11 | 76,804 | — | — |
| 2000-06-28 | $19.74 | $22.98 | 200,092 | — | — |
| 2000-06-27 | $20.63 | $24.02 | 7,023 | — | — |
| 2000-06-26 | $20.80 | $24.22 | 2,229 | — | — |
| 2000-06-23 | $21.53 | $25.07 | 4,124 | — | — |
| 2000-06-22 | $21.81 | $25.39 | 13,711 | — | — |
| 2000-06-21 | $21.98 | $25.59 | 15,160 | — | — |
| 2000-06-20 | $21.98 | $25.59 | 2,341 | — | — |
| 2000-06-19 | $22.65 | $26.37 | 2,564 | — | — |
| 2000-06-16 | $21.98 | $25.59 | 1,672 | — | — |
| 2000-06-15 | $22.26 | $25.92 | 9,141 | — | — |
| 2000-06-14 | $23.10 | $26.90 | 0 | — | — |
| 2000-06-13 | $23.10 | $26.90 | 669 | — | — |
| 2000-06-12 | $22.88 | $26.63 | 111 | — | — |
| 2000-06-09 | $22.88 | $26.63 | 1,115 | — | — |
| 2000-06-08 | $23.10 | $26.90 | 1,338 | — | — |
| 2000-06-07 | $22.88 | $26.63 | 4,236 | — | — |
| 2000-06-06 | $23.10 | $26.90 | 1,672 | — | — |
| 2000-06-05 | $23.21 | $27.03 | 223 | — | — |
| 2000-06-02 | $23.10 | $26.90 | 32,104 | — | — |
| 2000-06-01 | $22.43 | $26.11 | 202,990 | — | — |
| 2000-05-31 | $21.87 | $25.46 | 46,261 | — | — |
| 2000-05-30 | $21.75 | $25.33 | 25,750 | — | — |
| 2000-05-26 | $21.53 | $25.07 | 24,078 | — | — |
| 2000-05-25 | $21.64 | $25.20 | 1,115 | — | — |
| 2000-05-24 | $21.64 | $25.20 | 13,488 | — | — |
| 2000-05-23 | $20.97 | $24.41 | 4,459 | — | — |
| 2000-05-22 | $20.41 | $23.76 | 24,524 | — | — |
| 2000-05-19 | $20.63 | $24.02 | 1,003 | — | — |
| 2000-05-18 | $21.53 | $25.07 | 7,915 | — | — |
| 2000-05-17 | $21.81 | $25.39 | 64,542 | — | — |
| 2000-05-16 | $22.76 | $26.50 | 557 | — | — |
| 2000-05-15 | $22.99 | $26.76 | 3,010 | — | — |
| 2000-05-12 | $22.99 | $26.76 | 44,589 | — | — |
| 2000-05-11 | $23.88 | $27.81 | 1,449 | — | — |
| 2000-05-10 | $23.55 | $27.42 | 35,337 | — | — |
| 2000-05-09 | $23.66 | $27.55 | 29,317 | — | — |
| 2000-05-08 | $24.00 | $27.94 | 18,950 | — | — |
| 2000-05-05 | $25.34 | $29.51 | 557 | — | — |
| 2000-05-04 | $25.57 | $29.77 | 4,905 | — | — |
| 2000-05-03 | $26.35 | $30.68 | 0 | — | — |
| 2000-05-02 | $26.35 | $30.68 | 892 | — | — |
| 2000-05-01 | $26.63 | $31.01 | 0 | — | — |
| 2000-04-28 | $26.63 | $31.01 | 0 | — | — |
| 2000-04-27 | $26.63 | $31.01 | 10,032 | — | — |
| 2000-04-26 | $26.91 | $31.33 | 3,121 | — | — |
| 2000-04-25 | $26.80 | $31.20 | 48,602 | — | — |
| 2000-04-24 | $26.46 | $30.81 | 223 | — | — |
| 2000-04-20 | $26.58 | $30.94 | 0 | — | — |
| 2000-04-19 | $26.58 | $30.94 | 446 | — | — |
| 2000-04-18 | $26.46 | $30.81 | 6,131 | — | — |
| 2000-04-17 | $26.24 | $30.55 | 0 | — | — |
| 2000-04-14 | $26.24 | $30.55 | 6,800 | — | — |
| 2000-04-13 | $27.75 | $32.31 | 1,561 | — | — |
| 2000-04-12 | $27.81 | $32.38 | 1,003 | — | — |
| 2000-04-11 | $28.20 | $32.84 | 223 | — | — |
| 2000-04-10 | $28.09 | $32.70 | 446 | — | — |
| 2000-04-07 | $27.98 | $32.57 | 8,806 | — | — |
| 2000-04-06 | $27.87 | $32.44 | 10,924 | — | — |
| 2000-04-05 | $27.02 | $31.46 | 3,344 | — | — |
| 2000-04-04 | $27.59 | $32.12 | 7,692 | — | — |
| 2000-04-03 | $27.64 | $32.18 | 4,793 | — | — |
| 2000-03-31 | $28.03 | $32.64 | 1,672 | — | — |
| 2000-03-30 | $28.37 | $33.03 | 892 | — | — |
| 2000-03-29 | $28.71 | $33.42 | 2,006 | — | — |
| 2000-03-28 | $28.71 | $33.42 | 15,829 | — | — |
| 2000-03-27 | $29.60 | $34.47 | 21,403 | — | — |
| 2000-03-24 | $30.39 | $35.38 | 2,675 | — | — |
| 2000-03-23 | $30.44 | $35.45 | 19,173 | — | — |
| 2000-03-22 | $30.44 | $35.45 | 3,344 | — | — |
| 2000-03-21 | $30.44 | $35.45 | 4,682 | — | — |
| 2000-03-20 | $30.61 | $35.64 | 3,790 | — | — |
| 2000-03-17 | $31.01 | $36.10 | 6,354 | — | — |
| 2000-03-16 | $31.06 | $36.16 | 10,590 | — | — |
| 2000-03-15 | $30.67 | $35.71 | 5,908 | — | — |
| 2000-03-14 | $30.28 | $35.25 | 31,992 | — | — |
| 2000-03-13 | $29.88 | $34.79 | 12,039 | — | — |
| 2000-03-10 | $29.04 | $33.81 | 10,032 | — | — |
| 2000-03-09 | $29.16 | $33.95 | 1,449 | — | — |
| 2000-03-08 | $28.76 | $33.49 | 0 | — | — |
| 2000-03-07 | $28.76 | $33.49 | 6,242 | — | — |
| 2000-03-06 | $28.93 | $33.68 | 13,823 | — | — |
| 2000-03-03 | $28.87 | $33.62 | 223 | — | — |
| 2000-03-02 | $28.76 | $33.49 | 2,675 | — | — |
| 2000-03-01 | $28.59 | $33.29 | 4,013 | — | — |
| 2000-02-29 | $29.27 | $34.08 | 0 | — | — |
| 2000-02-28 | $29.27 | $34.08 | 1,784 | — | — |
| 2000-02-25 | $28.99 | $33.75 | 3,344 | — | — |
| 2000-02-24 | $28.93 | $33.68 | 7,357 | — | — |
| 2000-02-23 | $28.93 | $33.68 | 2,787 | — | — |
| 2000-02-22 | $29.04 | $33.81 | 17,390 | — | — |
| 2000-02-18 | $29.44 | $34.27 | 451,796 | — | — |
| 2000-02-17 | $28.99 | $33.75 | 32,104 | — | — |
| 2000-02-16 | $29.32 | $34.14 | 669 | — | — |
| 2000-02-15 | $29.21 | $34.01 | 10,144 | — | — |
| 2000-02-14 | $29.44 | $34.27 | 14,714 | — | — |
| 2000-02-11 | $29.72 | $34.60 | 2,564 | — | — |
| 2000-02-10 | $30.11 | $35.06 | 63,762 | — | — |
| 2000-02-09 | $29.49 | $34.34 | 1,672 | — | — |
| 2000-02-08 | $29.16 | $33.95 | 5,797 | — | — |
| 2000-02-07 | $28.76 | $33.49 | 63,093 | — | — |
| 2000-02-04 | $28.71 | $33.42 | 63,093 | — | — |
| 2000-02-03 | $28.87 | $33.62 | 64,096 | — | — |
| 2000-02-02 | $28.82 | $33.55 | 23,966 | — | — |
| 2000-02-01 | $28.82 | $33.55 | 11,370 | — | — |
| 2000-01-31 | $28.65 | $33.36 | 4,682 | — | — |
| 2000-01-28 | $28.54 | $33.23 | 7,134 | — | — |
| 2000-01-27 | $28.48 | $33.16 | 80,706 | — | — |
| 2000-01-26 | $27.98 | $32.57 | 16,721 | — | — |
| 2000-01-25 | $27.42 | $31.92 | 157,956 | — | — |
| 2000-01-24 | $26.91 | $31.33 | 76,135 | — | — |
| 2000-01-21 | $26.63 | $31.01 | 11,036 | — | — |
| 2000-01-20 | $26.91 | $31.33 | 42,917 | — | — |
| 2000-01-19 | $27.19 | $31.66 | 9,921 | — | — |
| 2000-01-18 | $27.14 | $31.60 | 46,261 | — | — |
| 2000-01-14 | $26.63 | $31.01 | 46,261 | — | — |
| 2000-01-13 | $26.63 | $31.01 | 78,588 | — | — |
| 2000-01-12 | $26.69 | $31.07 | 22,517 | — | — |
| 2000-01-11 | $26.69 | $31.07 | 7,134 | — | — |
| 2000-01-10 | $26.46 | $30.81 | 74,463 | — | — |
| 2000-01-07 | $27.02 | $31.46 | 39,350 | — | — |
| 2000-01-06 | $27.14 | $31.60 | 168,880 | — | — |
| 2000-01-05 | $28.03 | $32.64 | 78,365 | — | — |
| 2000-01-04 | $28.54 | $33.23 | 8,026 | — | — |
| 2000-01-03 | $28.93 | $33.68 | 16,832 | — | — |