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
- 1992-11-03 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 | $17.19 | $17.19 | 4,320 | — | — |
| 2000-12-28 | $17.50 | $17.50 | 3,080 | — | — |
| 2000-12-27 | $17.19 | $17.19 | 5,640 | — | — |
| 2000-12-26 | $17.50 | $17.50 | 340 | — | — |
| 2000-12-22 | $17.50 | $17.50 | 3,040 | — | — |
| 2000-12-21 | $18.44 | $18.44 | 280 | — | — |
| 2000-12-20 | $18.75 | $18.75 | 1,740 | — | — |
| 2000-12-19 | $18.75 | $18.75 | 5,200 | — | — |
| 2000-12-18 | $18.75 | $18.75 | 1,820 | — | — |
| 2000-12-15 | $19.38 | $19.37 | 1,780 | — | — |
| 2000-12-14 | $20.00 | $20.00 | 3,080 | — | — |
| 2000-12-13 | $19.69 | $19.69 | 1,540 | — | — |
| 2000-12-12 | $19.69 | $19.69 | 2,020 | — | — |
| 2000-12-11 | $19.06 | $19.06 | 900 | — | — |
| 2000-12-08 | $19.38 | $19.37 | 520 | — | — |
| 2000-12-07 | $19.38 | $19.37 | 160 | — | — |
| 2000-12-06 | $19.06 | $19.06 | 480 | — | — |
| 2000-12-05 | $20.00 | $20.00 | 340 | — | — |
| 2000-12-04 | $19.38 | $19.37 | 2,040 | — | — |
| 2000-12-01 | $20.94 | $20.94 | 820 | — | — |
| 2000-11-30 | $20.63 | $20.62 | 1,420 | — | — |
| 2000-11-29 | $20.63 | $20.62 | 2,280 | — | — |
| 2000-11-28 | $20.94 | $20.94 | 960 | — | — |
| 2000-11-27 | $20.94 | $20.94 | 1,400 | — | — |
| 2000-11-24 | $20.94 | $20.94 | 500 | — | — |
| 2000-11-22 | $21.25 | $21.25 | 100 | — | — |
| 2000-11-21 | $21.25 | $21.25 | 120 | — | — |
| 2000-11-20 | $20.94 | $20.94 | 2,180 | — | — |
| 2000-11-17 | $20.94 | $20.94 | 1,900 | — | — |
| 2000-11-16 | $20.63 | $20.62 | 720 | — | — |
| 2000-11-15 | $20.00 | $20.00 | 600 | — | — |
| 2000-11-14 | $20.63 | $20.62 | 400 | — | — |
| 2000-11-13 | $20.63 | $20.62 | 380 | — | — |
| 2000-11-10 | $20.94 | $20.94 | 1,780 | — | — |
| 2000-11-09 | $20.63 | $20.62 | 520 | — | — |
| 2000-11-08 | $20.94 | $20.94 | 2,340 | — | — |
| 2000-11-07 | $20.63 | $20.62 | 340 | — | — |
| 2000-11-06 | $20.63 | $20.62 | 1,420 | — | — |
| 2000-11-03 | $20.63 | $20.62 | 1,260 | — | — |
| 2000-11-02 | $20.00 | $20.00 | 3,720 | — | — |
| 2000-11-01 | $20.63 | $20.62 | 420 | — | — |
| 2000-10-31 | $20.63 | $20.62 | 640 | — | — |
| 2000-10-30 | $20.94 | $20.94 | 2,220 | — | — |
| 2000-10-27 | $20.31 | $20.31 | 160 | — | — |
| 2000-10-26 | $20.00 | $20.00 | 640 | — | — |
| 2000-10-25 | $19.69 | $19.69 | 3,780 | — | — |
| 2000-10-24 | $18.44 | $18.44 | 880 | — | — |
| 2000-10-23 | $18.44 | $18.44 | 1,960 | — | — |
| 2000-10-20 | $18.75 | $18.75 | 180 | — | — |
| 2000-10-19 | $18.75 | $18.75 | 12,460 | — | — |
| 2000-10-18 | $19.69 | $19.69 | 2,300 | — | — |
| 2000-10-17 | $19.38 | $19.37 | 320 | — | — |
| 2000-10-16 | $20.00 | $20.00 | 1,680 | — | — |
| 2000-10-13 | $20.00 | $20.00 | 580 | — | — |
| 2000-10-12 | $20.00 | $20.00 | 1,020 | — | — |
| 2000-10-11 | $19.69 | $19.69 | 6,620 | — | — |
| 2000-10-10 | $20.00 | $20.00 | 240 | — | — |
| 2000-10-09 | $20.31 | $20.31 | 60 | — | — |
| 2000-10-06 | $20.31 | $20.31 | 40 | — | — |
| 2000-10-05 | $20.31 | $20.31 | 1,280 | — | — |
| 2000-10-04 | $20.63 | $20.62 | 880 | — | — |
| 2000-10-03 | $20.94 | $20.94 | 8,380 | — | — |
| 2000-10-02 | $20.63 | $20.62 | 6,100 | — | — |
| 2000-09-29 | $20.94 | $20.94 | 180 | — | — |
| 2000-09-28 | $20.94 | $20.94 | 1,360 | — | — |
| 2000-09-27 | $20.94 | $20.94 | 1,980 | — | — |
| 2000-09-26 | $20.00 | $20.00 | 220 | — | — |
| 2000-09-25 | $20.63 | $20.62 | 1,260 | — | — |
| 2000-09-22 | $20.94 | $20.94 | 20 | — | — |
| 2000-09-21 | $20.94 | $20.94 | 920 | — | — |
| 2000-09-20 | $20.94 | $20.94 | 300 | — | — |
| 2000-09-19 | $20.63 | $20.62 | 2,980 | — | — |
| 2000-09-18 | $20.94 | $20.94 | 1,200 | — | — |
| 2000-09-15 | $21.25 | $21.25 | 280 | — | — |
| 2000-09-14 | $21.25 | $21.25 | 260 | — | — |
| 2000-09-13 | $20.63 | $20.62 | 2,240 | — | — |
| 2000-09-12 | $20.94 | $20.94 | 680 | — | — |
| 2000-09-11 | $21.25 | $21.25 | 2,640 | — | — |
| 2000-09-08 | $21.56 | $21.56 | 280 | — | — |
| 2000-09-07 | $21.25 | $21.25 | 120 | — | — |
| 2000-09-06 | $21.25 | $21.25 | 1,000 | — | — |
| 2000-09-05 | $21.25 | $21.25 | 1,120 | — | — |
| 2000-09-01 | $20.31 | $20.31 | 9,160 | — | — |
| 2000-08-31 | $20.63 | $20.62 | 18,160 | — | — |
| 2000-08-30 | $23.13 | $23.12 | 120 | — | — |
| 2000-08-29 | $23.44 | $23.44 | 80 | — | — |
| 2000-08-28 | $23.44 | $23.44 | 740 | — | — |
| 2000-08-25 | $23.44 | $23.44 | 500 | — | — |
| 2000-08-24 | $23.44 | $23.44 | 20 | — | — |
| 2000-08-23 | $23.44 | $23.44 | 260 | — | — |
| 2000-08-22 | $23.44 | $23.44 | 1,740 | — | — |
| 2000-08-21 | $23.13 | $23.12 | 480 | — | — |
| 2000-08-18 | $23.44 | $23.44 | 20 | — | — |
| 2000-08-17 | $23.44 | $23.44 | 80 | — | — |
| 2000-08-16 | $23.44 | $23.44 | 1,100 | — | — |
| 2000-08-15 | $23.44 | $23.44 | 360 | — | — |
| 2000-08-14 | $23.44 | $23.44 | 80 | — | — |
| 2000-08-11 | $23.44 | $23.44 | 160 | — | — |
| 2000-08-10 | $23.44 | $23.44 | 680 | — | — |
| 2000-08-09 | $23.75 | $23.75 | 940 | — | — |
| 2000-08-08 | $23.75 | $23.75 | 800 | — | — |
| 2000-08-07 | $23.13 | $23.12 | 280 | — | — |
| 2000-08-04 | $23.75 | $23.75 | 1,240 | — | — |
| 2000-08-03 | $22.81 | $22.81 | 760 | — | — |
| 2000-08-02 | $23.75 | $23.75 | 140 | — | — |
| 2000-08-01 | $23.75 | $23.75 | 20 | — | — |
| 2000-07-31 | $23.75 | $23.75 | 680 | — | — |
| 2000-07-28 | $25.00 | $25.00 | 3,220 | — | — |
| 2000-07-27 | $24.38 | $24.38 | 520 | — | — |
| 2000-07-26 | $25.00 | $25.00 | 1,180 | — | — |
| 2000-07-25 | $25.63 | $25.63 | 200 | — | — |
| 2000-07-24 | $25.63 | $25.63 | 1,120 | — | — |
| 2000-07-21 | $25.63 | $25.63 | 160 | — | — |
| 2000-07-20 | $25.63 | $25.63 | 240 | — | — |
| 2000-07-19 | $25.00 | $25.00 | 1,640 | — | — |
| 2000-07-18 | $25.63 | $25.63 | 20 | — | — |
| 2000-07-17 | $25.63 | $25.63 | 200 | — | — |
| 2000-07-14 | $25.31 | $25.31 | 1,280 | — | — |
| 2000-07-13 | $25.31 | $25.31 | 340 | — | — |
| 2000-07-12 | $25.31 | $25.31 | 100 | — | — |
| 2000-07-11 | $25.00 | $25.00 | 600 | — | — |
| 2000-07-10 | $25.00 | $25.00 | 520 | — | — |
| 2000-07-07 | $25.00 | $25.00 | 780 | — | — |
| 2000-07-06 | $25.00 | $25.00 | 1,180 | — | — |
| 2000-07-05 | $24.69 | $24.69 | 540 | — | — |
| 2000-07-03 | $24.38 | $24.38 | 3,520 | — | — |
| 2000-06-30 | $23.75 | $23.75 | 3,820 | — | — |
| 2000-06-29 | $23.13 | $23.12 | 6,780 | — | — |
| 2000-06-28 | $22.50 | $22.50 | 9,280 | — | — |
| 2000-06-27 | $19.69 | $19.69 | 10,420 | — | — |
| 2000-06-26 | $20.63 | $20.62 | 258,880 | — | — |
| 2000-06-23 | $29.38 | $29.38 | 1,880 | — | — |
| 2000-06-22 | $30.63 | $30.63 | 540 | — | — |
| 2000-06-21 | $30.00 | $30.00 | 3,080 | — | — |
| 2000-06-20 | $30.00 | $30.00 | 260 | — | — |
| 2000-06-19 | $30.31 | $30.31 | 400 | — | — |
| 2000-06-16 | $30.00 | $30.00 | 1,140 | — | — |
| 2000-06-15 | $30.00 | $30.00 | 900 | — | — |
| 2000-06-14 | $30.31 | $30.31 | 1,640 | — | — |
| 2000-06-13 | $30.00 | $30.00 | 140 | — | — |
| 2000-06-12 | $29.38 | $29.38 | 40 | — | — |
| 2000-06-09 | $29.38 | $29.38 | 820 | — | — |
| 2000-06-08 | $28.75 | $28.75 | 1,700 | — | — |
| 2000-06-07 | $29.06 | $29.06 | 3,600 | — | — |
| 2000-06-06 | $29.38 | $29.38 | 1,780 | — | — |
| 2000-06-05 | $30.00 | $30.00 | 1,380 | — | — |
| 2000-06-02 | $30.00 | $30.00 | 1,500 | — | — |
| 2000-06-01 | $30.00 | $30.00 | 1,320 | — | — |
| 2000-05-31 | $30.63 | $30.63 | 1,520 | — | — |
| 2000-05-30 | $30.94 | $30.94 | 1,320 | — | — |
| 2000-05-26 | $31.25 | $31.25 | 440 | — | — |
| 2000-05-25 | $30.94 | $30.94 | 860 | — | — |
| 2000-05-24 | $30.31 | $30.31 | 860 | — | — |
| 2000-05-23 | $30.31 | $30.31 | 2,520 | — | — |
| 2000-05-22 | $31.25 | $31.25 | 2,220 | — | — |
| 2000-05-19 | $32.50 | $32.50 | 300 | — | — |
| 2000-05-18 | $32.50 | $32.50 | 5,340 | — | — |
| 2000-05-17 | $33.13 | $33.13 | 3,740 | — | — |
| 2000-05-16 | $33.75 | $33.75 | 5,400 | — | — |
| 2000-05-15 | $33.44 | $33.44 | 3,680 | — | — |
| 2000-05-12 | $33.13 | $33.13 | 3,260 | — | — |
| 2000-05-11 | $33.13 | $33.13 | 3,120 | — | — |
| 2000-05-10 | $33.44 | $33.44 | 2,580 | — | — |
| 2000-05-09 | $33.13 | $33.13 | 2,120 | — | — |
| 2000-05-08 | $34.06 | $34.06 | 1,680 | — | — |
| 2000-05-05 | $34.38 | $34.38 | 2,600 | — | — |
| 2000-05-04 | $34.69 | $34.69 | 580 | — | — |
| 2000-05-03 | $34.06 | $34.06 | 1,920 | — | — |
| 2000-05-02 | $34.38 | $34.38 | 1,280 | — | — |
| 2000-05-01 | $34.06 | $34.06 | 4,360 | — | — |
| 2000-04-28 | $33.75 | $33.75 | 160 | — | — |
| 2000-04-27 | $33.44 | $33.44 | 2,360 | — | — |
| 2000-04-26 | $33.75 | $33.75 | 360 | — | — |
| 2000-04-25 | $33.75 | $33.75 | 5,960 | — | — |
| 2000-04-24 | $33.44 | $33.44 | 900 | — | — |
| 2000-04-20 | $33.44 | $33.44 | 920 | — | — |
| 2000-04-19 | $33.75 | $33.75 | 440 | — | — |
| 2000-04-18 | $34.06 | $34.06 | 2,740 | — | — |
| 2000-04-17 | $33.13 | $33.13 | 820 | — | — |
| 2000-04-14 | $33.13 | $33.13 | 700 | — | — |
| 2000-04-13 | $32.81 | $32.81 | 1,220 | — | — |
| 2000-04-12 | $33.13 | $33.13 | 920 | — | — |
| 2000-04-11 | $33.75 | $33.75 | 1,840 | — | — |
| 2000-04-10 | $33.75 | $33.75 | 1,520 | — | — |
| 2000-04-07 | $33.75 | $33.75 | 100 | — | — |
| 2000-04-06 | $34.06 | $34.06 | 3,220 | — | — |
| 2000-04-05 | $33.44 | $33.44 | 6,480 | — | — |
| 2000-04-04 | $33.75 | $33.75 | 5,860 | — | — |
| 2000-04-03 | $34.06 | $34.06 | 1,220 | — | — |
| 2000-03-31 | $34.38 | $34.38 | 1,920 | — | — |
| 2000-03-30 | $33.44 | $33.44 | 2,740 | — | — |
| 2000-03-29 | $33.75 | $33.75 | 1,600 | — | — |
| 2000-03-28 | $34.06 | $34.06 | 2,560 | — | — |
| 2000-03-27 | $34.06 | $34.06 | 4,040 | — | — |
| 2000-03-24 | $33.75 | $33.75 | 4,060 | — | — |
| 2000-03-23 | $34.38 | $34.38 | 920 | — | — |
| 2000-03-22 | $35.00 | $35.00 | 5,280 | — | — |
| 2000-03-21 | $32.19 | $32.19 | 1,060 | — | — |
| 2000-03-20 | $32.19 | $32.19 | 1,820 | — | — |
| 2000-03-17 | $32.81 | $32.81 | 3,520 | — | — |
| 2000-03-16 | $34.38 | $34.38 | 2,300 | — | — |
| 2000-03-15 | $34.06 | $34.06 | 1,100 | — | — |
| 2000-03-14 | $34.69 | $34.69 | 460 | — | — |
| 2000-03-13 | $35.00 | $35.00 | 1,560 | — | — |
| 2000-03-10 | $35.00 | $35.00 | 4,820 | — | — |
| 2000-03-09 | $35.31 | $35.31 | 2,500 | — | — |
| 2000-03-08 | $34.69 | $34.69 | 740 | — | — |
| 2000-03-07 | $34.69 | $34.69 | 2,180 | — | — |
| 2000-03-06 | $35.31 | $35.31 | 500 | — | — |
| 2000-03-03 | $35.63 | $35.63 | 1,100 | — | — |
| 2000-03-02 | $34.69 | $34.69 | 3,260 | — | — |
| 2000-03-01 | $35.94 | $35.94 | 980 | — | — |
| 2000-02-29 | $35.63 | $35.63 | 2,080 | — | — |
| 2000-02-28 | $36.25 | $36.25 | 1,800 | — | — |
| 2000-02-25 | $35.94 | $35.94 | 440 | — | — |
| 2000-02-24 | $36.56 | $36.56 | 1,140 | — | — |
| 2000-02-23 | $37.19 | $37.19 | 12,160 | — | — |
| 2000-02-22 | $38.13 | $38.12 | 720 | — | — |
| 2000-02-18 | $38.44 | $38.44 | 1,120 | — | — |
| 2000-02-17 | $38.44 | $38.44 | 3,540 | — | — |
| 2000-02-16 | $38.44 | $38.44 | 360 | — | — |
| 2000-02-15 | $38.75 | $38.75 | 1,220 | — | — |
| 2000-02-14 | $38.44 | $38.44 | 3,040 | — | — |
| 2000-02-11 | $40.00 | $40.00 | 40 | — | — |
| 2000-02-10 | $39.69 | $39.69 | 6,900 | — | — |
| 2000-02-09 | $40.63 | $40.62 | 2,360 | — | — |
| 2000-02-08 | $40.94 | $40.94 | 5,200 | — | — |
| 2000-02-07 | $40.63 | $40.62 | 2,200 | — | — |
| 2000-02-04 | $40.00 | $40.00 | 9,760 | — | — |
| 2000-02-03 | $38.75 | $38.75 | 2,280 | — | — |
| 2000-02-02 | $37.81 | $37.81 | 500 | — | — |
| 2000-02-01 | $37.81 | $37.81 | 3,360 | — | — |
| 2000-01-31 | $37.50 | $37.50 | 7,580 | — | — |
| 2000-01-28 | $36.88 | $36.88 | 2,340 | — | — |
| 2000-01-27 | $36.56 | $36.56 | 1,140 | — | — |
| 2000-01-26 | $36.56 | $36.56 | 9,300 | — | — |
| 2000-01-25 | $35.63 | $35.63 | 3,380 | — | — |
| 2000-01-24 | $35.94 | $35.94 | 12,440 | — | — |
| 2000-01-21 | $35.63 | $35.63 | 1,120 | — | — |
| 2000-01-20 | $35.31 | $35.31 | 3,980 | — | — |
| 2000-01-19 | $35.63 | $35.63 | 6,180 | — | — |
| 2000-01-18 | $35.31 | $35.31 | 1,240 | — | — |
| 2000-01-14 | $35.00 | $35.00 | 180 | — | — |
| 2000-01-13 | $35.31 | $35.31 | 480 | — | — |
| 2000-01-12 | $35.00 | $35.00 | 340 | — | — |
| 2000-01-11 | $35.00 | $35.00 | 2,740 | — | — |
| 2000-01-10 | $35.00 | $35.00 | 2,200 | — | — |
| 2000-01-07 | $34.69 | $34.69 | 3,620 | — | — |
| 2000-01-06 | $35.94 | $35.94 | 320 | — | — |
| 2000-01-05 | $35.94 | $35.94 | 1,980 | — | — |
| 2000-01-04 | $35.94 | $35.94 | 1,680 | — | — |
| 2000-01-03 | $35.94 | $35.94 | 2,020 | — | — |