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
- 1988-10-13 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 | $22.63 | $23.27 | 18,500 | — | — |
| 2000-12-28 | $22.25 | $22.88 | 14,100 | — | — |
| 2000-12-27 | $20.75 | $21.34 | 19,700 | — | — |
| 2000-12-26 | $20.50 | $21.08 | 9,600 | — | — |
| 2000-12-22 | $20.50 | $21.08 | 6,600 | — | — |
| 2000-12-21 | $20.00 | $20.57 | 16,800 | — | — |
| 2000-12-20 | $19.94 | $20.50 | 6,600 | — | — |
| 2000-12-19 | $20.69 | $21.27 | 3,800 | — | — |
| 2000-12-18 | $21.00 | $21.59 | 3,900 | — | — |
| 2000-12-15 | $20.81 | $21.40 | 9,900 | — | — |
| 2000-12-14 | $20.88 | $21.47 | 6,500 | — | — |
| 2000-12-13 | $21.31 | $21.92 | 6,700 | — | — |
| 2000-12-12 | $21.38 | $21.98 | 5,000 | — | — |
| 2000-12-11 | $21.13 | $21.72 | 11,300 | — | — |
| 2000-12-08 | $21.25 | $21.85 | 4,600 | — | — |
| 2000-12-07 | $20.63 | $21.21 | 14,400 | — | — |
| 2000-12-06 | $20.50 | $21.08 | 18,500 | — | — |
| 2000-12-05 | $19.69 | $20.24 | 5,900 | — | — |
| 2000-12-04 | $19.75 | $20.31 | 4,700 | — | — |
| 2000-12-01 | $20.25 | $20.82 | 15,300 | — | — |
| 2000-11-30 | $19.75 | $20.31 | 7,700 | — | — |
| 2000-11-29 | $20.44 | $21.02 | 4,700 | — | — |
| 2000-11-28 | $20.38 | $20.95 | 12,900 | — | — |
| 2000-11-27 | $20.38 | $20.95 | 4,300 | — | — |
| 2000-11-24 | $20.06 | $20.63 | 1,600 | — | — |
| 2000-11-22 | $19.88 | $20.44 | 18,700 | — | — |
| 2000-11-21 | $20.31 | $20.89 | 1,800 | — | — |
| 2000-11-20 | $20.25 | $20.82 | 6,200 | — | — |
| 2000-11-17 | $20.44 | $21.02 | 2,300 | — | — |
| 2000-11-16 | $20.13 | $20.69 | 8,200 | — | — |
| 2000-11-15 | $20.50 | $21.08 | 19,100 | — | — |
| 2000-11-14 | $21.63 | $22.24 | 5,400 | — | — |
| 2000-11-13 | $21.63 | $22.20 | 2,700 | — | — |
| 2000-11-10 | $21.13 | $21.69 | 22,000 | — | — |
| 2000-11-09 | $21.88 | $22.46 | 12,500 | — | — |
| 2000-11-08 | $22.19 | $22.78 | 3,300 | — | — |
| 2000-11-07 | $22.13 | $22.71 | 19,100 | — | — |
| 2000-11-06 | $21.13 | $21.69 | 4,800 | — | — |
| 2000-11-03 | $21.19 | $21.75 | 8,800 | — | — |
| 2000-11-02 | $21.25 | $21.82 | 5,900 | — | — |
| 2000-11-01 | $20.94 | $21.50 | 2,100 | — | — |
| 2000-10-31 | $21.00 | $21.56 | 12,500 | — | — |
| 2000-10-30 | $20.00 | $20.53 | 59,600 | — | — |
| 2000-10-27 | $19.50 | $20.02 | 3,800 | — | — |
| 2000-10-26 | $19.44 | $19.96 | 5,600 | — | — |
| 2000-10-25 | $19.25 | $19.76 | 10,100 | — | — |
| 2000-10-24 | $19.44 | $19.96 | 19,700 | — | — |
| 2000-10-23 | $19.63 | $20.15 | 87,300 | — | — |
| 2000-10-20 | $18.31 | $18.80 | 12,700 | — | — |
| 2000-10-19 | $18.19 | $18.67 | 2,700 | — | — |
| 2000-10-18 | $18.13 | $18.61 | 3,900 | — | — |
| 2000-10-17 | $18.06 | $18.54 | 7,100 | — | — |
| 2000-10-16 | $18.25 | $18.74 | 17,800 | — | — |
| 2000-10-13 | $18.13 | $18.61 | 32,500 | — | — |
| 2000-10-12 | $18.13 | $18.61 | 26,800 | — | — |
| 2000-10-11 | $18.00 | $18.48 | 33,900 | — | — |
| 2000-10-10 | $18.00 | $18.48 | 37,800 | — | — |
| 2000-10-09 | $18.25 | $18.74 | 16,300 | — | — |
| 2000-10-06 | $18.31 | $18.80 | 9,700 | — | — |
| 2000-10-05 | $18.50 | $18.99 | 3,600 | — | — |
| 2000-10-04 | $18.88 | $19.38 | 13,900 | — | — |
| 2000-10-03 | $18.25 | $18.74 | 44,800 | — | — |
| 2000-10-02 | $18.69 | $19.19 | 22,700 | — | — |
| 2000-09-29 | $18.63 | $19.12 | 25,500 | — | — |
| 2000-09-28 | $19.19 | $19.70 | 6,300 | — | — |
| 2000-09-27 | $18.50 | $18.99 | 8,600 | — | — |
| 2000-09-26 | $18.75 | $19.25 | 8,400 | — | — |
| 2000-09-25 | $18.50 | $18.99 | 32,200 | — | — |
| 2000-09-22 | $18.69 | $19.19 | 2,300 | — | — |
| 2000-09-21 | $18.81 | $19.31 | 8,900 | — | — |
| 2000-09-20 | $18.56 | $19.06 | 13,100 | — | — |
| 2000-09-19 | $18.38 | $18.86 | 22,400 | — | — |
| 2000-09-18 | $19.00 | $19.51 | 12,300 | — | — |
| 2000-09-15 | $18.94 | $19.44 | 27,500 | — | — |
| 2000-09-14 | $19.00 | $19.51 | 16,900 | — | — |
| 2000-09-13 | $19.50 | $20.02 | 11,400 | — | — |
| 2000-09-12 | $19.75 | $20.28 | 10,800 | — | — |
| 2000-09-11 | $19.13 | $19.63 | 17,800 | — | — |
| 2000-09-08 | $18.69 | $19.19 | 17,000 | — | — |
| 2000-09-07 | $18.50 | $18.99 | 7,300 | — | — |
| 2000-09-06 | $18.38 | $18.86 | 1,900 | — | — |
| 2000-09-05 | $18.38 | $18.86 | 16,400 | — | — |
| 2000-09-01 | $18.25 | $18.74 | 7,700 | — | — |
| 2000-08-31 | $18.25 | $18.74 | 26,900 | — | — |
| 2000-08-30 | $18.13 | $18.61 | 2,400 | — | — |
| 2000-08-29 | $18.31 | $18.80 | 1,300 | — | — |
| 2000-08-28 | $18.25 | $18.74 | 3,000 | — | — |
| 2000-08-25 | $18.19 | $18.67 | 2,200 | — | — |
| 2000-08-24 | $18.19 | $18.67 | 43,900 | — | — |
| 2000-08-23 | $17.75 | $18.22 | 3,400 | — | — |
| 2000-08-22 | $17.94 | $18.42 | 3,600 | — | — |
| 2000-08-21 | $17.88 | $18.35 | 4,700 | — | — |
| 2000-08-18 | $17.75 | $18.22 | 1,000 | — | — |
| 2000-08-17 | $17.69 | $18.16 | 2,000 | — | — |
| 2000-08-16 | $17.94 | $18.42 | 10,300 | — | — |
| 2000-08-15 | $17.75 | $18.22 | 3,600 | — | — |
| 2000-08-14 | $17.75 | $18.22 | 11,800 | — | — |
| 2000-08-11 | $17.25 | $17.71 | 2,400 | — | — |
| 2000-08-10 | $17.00 | $17.42 | 4,700 | — | — |
| 2000-08-09 | $17.44 | $17.87 | 5,900 | — | — |
| 2000-08-08 | $18.06 | $18.51 | 9,200 | — | — |
| 2000-08-07 | $17.75 | $18.19 | 7,200 | — | — |
| 2000-08-04 | $17.50 | $17.93 | 5,000 | — | — |
| 2000-08-03 | $17.50 | $17.93 | 6,200 | — | — |
| 2000-08-02 | $17.25 | $17.67 | 4,400 | — | — |
| 2000-08-01 | $17.13 | $17.55 | 19,500 | — | — |
| 2000-07-31 | $17.75 | $18.19 | 4,300 | — | — |
| 2000-07-28 | $17.25 | $17.67 | 2,200 | — | — |
| 2000-07-27 | $17.81 | $18.25 | 2,500 | — | — |
| 2000-07-26 | $17.94 | $18.38 | 3,900 | — | — |
| 2000-07-25 | $17.75 | $18.19 | 43,800 | — | — |
| 2000-07-24 | $17.31 | $17.74 | 133,900 | — | — |
| 2000-07-21 | $17.38 | $17.80 | 1,200 | — | — |
| 2000-07-20 | $17.38 | $17.80 | 2,600 | — | — |
| 2000-07-19 | $17.63 | $18.06 | 2,900 | — | — |
| 2000-07-18 | $17.69 | $18.12 | 6,600 | — | — |
| 2000-07-17 | $17.63 | $18.06 | 10,200 | — | — |
| 2000-07-14 | $18.38 | $18.83 | 10,300 | — | — |
| 2000-07-13 | $19.38 | $19.85 | 4,400 | — | — |
| 2000-07-12 | $19.94 | $20.43 | 36,200 | — | — |
| 2000-07-11 | $19.56 | $20.04 | 43,300 | — | — |
| 2000-07-10 | $20.56 | $21.07 | 19,100 | — | — |
| 2000-07-07 | $19.69 | $20.17 | 13,800 | — | — |
| 2000-07-06 | $19.44 | $19.91 | 5,700 | — | — |
| 2000-07-05 | $19.31 | $19.79 | 7,400 | — | — |
| 2000-07-03 | $19.63 | $20.11 | 1,400 | — | — |
| 2000-06-30 | $19.63 | $20.11 | 16,500 | — | — |
| 2000-06-29 | $19.25 | $19.72 | 49,600 | — | — |
| 2000-06-28 | $19.44 | $19.91 | 367,500 | — | — |
| 2000-06-27 | $19.13 | $19.59 | 4,000 | — | — |
| 2000-06-26 | $19.44 | $19.91 | 6,400 | — | — |
| 2000-06-23 | $19.06 | $19.53 | 67,500 | — | — |
| 2000-06-22 | $19.06 | $19.53 | 12,500 | — | — |
| 2000-06-21 | $18.88 | $19.34 | 9,100 | — | — |
| 2000-06-20 | $18.56 | $19.02 | 33,000 | — | — |
| 2000-06-19 | $18.63 | $19.08 | 4,800 | — | — |
| 2000-06-16 | $18.88 | $19.34 | 23,900 | — | — |
| 2000-06-15 | $18.44 | $18.89 | 15,800 | — | — |
| 2000-06-14 | $18.50 | $18.95 | 14,700 | — | — |
| 2000-06-13 | $17.75 | $18.19 | 3,200 | — | — |
| 2000-06-12 | $17.63 | $18.06 | 4,700 | — | — |
| 2000-06-09 | $18.19 | $18.63 | 1,400 | — | — |
| 2000-06-08 | $18.00 | $18.44 | 1,300 | — | — |
| 2000-06-07 | $18.13 | $18.57 | 3,300 | — | — |
| 2000-06-06 | $18.44 | $18.89 | 3,400 | — | — |
| 2000-06-05 | $18.19 | $18.63 | 3,700 | — | — |
| 2000-06-02 | $18.44 | $18.89 | 7,100 | — | — |
| 2000-06-01 | $18.56 | $19.02 | 8,300 | — | — |
| 2000-05-31 | $18.75 | $19.21 | 6,500 | — | — |
| 2000-05-30 | $18.75 | $19.21 | 2,500 | — | — |
| 2000-05-26 | $18.81 | $19.27 | 7,400 | — | — |
| 2000-05-25 | $19.38 | $19.85 | 2,900 | — | — |
| 2000-05-24 | $19.13 | $19.59 | 7,600 | — | — |
| 2000-05-23 | $18.69 | $19.15 | 3,700 | — | — |
| 2000-05-22 | $18.38 | $18.83 | 3,200 | — | — |
| 2000-05-19 | $18.94 | $19.40 | 1,900 | — | — |
| 2000-05-18 | $19.19 | $19.66 | 9,900 | — | — |
| 2000-05-17 | $19.38 | $19.85 | 12,600 | — | — |
| 2000-05-16 | $20.00 | $20.49 | 16,100 | — | — |
| 2000-05-15 | $19.56 | $20.04 | 10,300 | — | — |
| 2000-05-12 | $20.50 | $21.00 | 6,400 | — | — |
| 2000-05-11 | $20.81 | $21.32 | 5,900 | — | — |
| 2000-05-10 | $20.69 | $21.16 | 11,600 | — | — |
| 2000-05-09 | $20.00 | $20.46 | 6,900 | — | — |
| 2000-05-08 | $19.81 | $20.26 | 5,800 | — | — |
| 2000-05-05 | $19.75 | $20.20 | 16,800 | — | — |
| 2000-05-04 | $19.25 | $19.69 | 6,000 | — | — |
| 2000-05-03 | $19.44 | $19.88 | 17,900 | — | — |
| 2000-05-02 | $18.69 | $19.11 | 9,200 | — | — |
| 2000-05-01 | $18.25 | $18.67 | 5,600 | — | — |
| 2000-04-28 | $17.88 | $18.28 | 7,400 | — | — |
| 2000-04-27 | $17.88 | $18.28 | 7,300 | — | — |
| 2000-04-26 | $17.75 | $18.15 | 33,500 | — | — |
| 2000-04-25 | $18.38 | $18.79 | 57,900 | — | — |
| 2000-04-24 | $17.69 | $18.09 | 6,200 | — | — |
| 2000-04-20 | $17.94 | $18.35 | 6,100 | — | — |
| 2000-04-19 | $18.06 | $18.47 | 4,500 | — | — |
| 2000-04-18 | $17.88 | $18.28 | 8,200 | — | — |
| 2000-04-17 | $17.94 | $18.35 | 5,400 | — | — |
| 2000-04-14 | $18.06 | $18.47 | 65,900 | — | — |
| 2000-04-13 | $17.88 | $18.28 | 5,300 | — | — |
| 2000-04-12 | $17.88 | $18.28 | 8,800 | — | — |
| 2000-04-11 | $17.75 | $18.15 | 8,500 | — | — |
| 2000-04-10 | $17.63 | $18.03 | 10,300 | — | — |
| 2000-04-07 | $17.81 | $18.22 | 3,900 | — | — |
| 2000-04-06 | $17.75 | $18.15 | 11,900 | — | — |
| 2000-04-05 | $18.00 | $18.41 | 9,100 | — | — |
| 2000-04-04 | $17.88 | $18.28 | 16,400 | — | — |
| 2000-04-03 | $17.44 | $17.84 | 4,400 | — | — |
| 2000-03-31 | $17.13 | $17.52 | 7,600 | — | — |
| 2000-03-30 | $16.75 | $17.13 | 7,800 | — | — |
| 2000-03-29 | $16.38 | $16.75 | 58,500 | — | — |
| 2000-03-28 | $16.63 | $17.00 | 4,700 | — | — |
| 2000-03-27 | $16.56 | $16.94 | 54,900 | — | — |
| 2000-03-24 | $16.63 | $17.00 | 66,500 | — | — |
| 2000-03-23 | $16.81 | $17.20 | 69,800 | — | — |
| 2000-03-22 | $16.75 | $17.13 | 80,100 | — | — |
| 2000-03-21 | $17.63 | $18.03 | 31,900 | — | — |
| 2000-03-20 | $17.63 | $18.03 | 29,100 | — | — |
| 2000-03-17 | $16.19 | $16.56 | 49,800 | — | — |
| 2000-03-16 | $16.13 | $16.49 | 22,400 | — | — |
| 2000-03-15 | $17.00 | $17.39 | 20,800 | — | — |
| 2000-03-14 | $15.63 | $15.98 | 21,400 | — | — |
| 2000-03-13 | $15.13 | $15.47 | 13,900 | — | — |
| 2000-03-10 | $14.81 | $15.15 | 10,100 | — | — |
| 2000-03-09 | $14.38 | $14.70 | 20,500 | — | — |
| 2000-03-08 | $14.00 | $14.32 | 20,000 | — | — |
| 2000-03-07 | $14.00 | $14.32 | 25,600 | — | — |
| 2000-03-06 | $14.50 | $14.83 | 14,700 | — | — |
| 2000-03-03 | $16.13 | $16.49 | 8,000 | — | — |
| 2000-03-02 | $16.38 | $16.75 | 7,400 | — | — |
| 2000-03-01 | $16.75 | $17.13 | 19,300 | — | — |
| 2000-02-29 | $16.81 | $17.20 | 22,000 | — | — |
| 2000-02-28 | $16.13 | $16.49 | 4,800 | — | — |
| 2000-02-25 | $16.50 | $16.88 | 12,000 | — | — |
| 2000-02-24 | $16.94 | $17.32 | 16,600 | — | — |
| 2000-02-23 | $17.06 | $17.45 | 10,200 | — | — |
| 2000-02-22 | $17.13 | $17.52 | 9,100 | — | — |
| 2000-02-18 | $17.63 | $18.03 | 13,700 | — | — |
| 2000-02-17 | $17.75 | $18.15 | 12,400 | — | — |
| 2000-02-16 | $17.88 | $18.28 | 32,500 | — | — |
| 2000-02-15 | $17.13 | $17.52 | 13,700 | — | — |
| 2000-02-14 | $16.13 | $16.49 | 6,800 | — | — |
| 2000-02-11 | $16.25 | $16.62 | 16,400 | — | — |
| 2000-02-10 | $16.38 | $16.71 | 13,300 | — | — |
| 2000-02-09 | $16.38 | $16.71 | 11,000 | — | — |
| 2000-02-08 | $16.31 | $16.65 | 13,700 | — | — |
| 2000-02-07 | $16.50 | $16.84 | 74,700 | — | — |
| 2000-02-04 | $16.81 | $17.16 | 11,300 | — | — |
| 2000-02-03 | $17.00 | $17.35 | 8,500 | — | — |
| 2000-02-02 | $17.00 | $17.35 | 9,500 | — | — |
| 2000-02-01 | $17.25 | $17.61 | 13,300 | — | — |
| 2000-01-31 | $16.56 | $16.90 | 12,500 | — | — |
| 2000-01-28 | $16.50 | $16.84 | 5,700 | — | — |
| 2000-01-27 | $16.50 | $16.84 | 11,100 | — | — |
| 2000-01-26 | $16.50 | $16.84 | 12,200 | — | — |
| 2000-01-25 | $16.69 | $17.03 | 9,400 | — | — |
| 2000-01-24 | $16.81 | $17.16 | 6,900 | — | — |
| 2000-01-21 | $16.88 | $17.22 | 10,600 | — | — |
| 2000-01-20 | $17.13 | $17.48 | 12,200 | — | — |
| 2000-01-19 | $16.69 | $17.03 | 5,900 | — | — |
| 2000-01-18 | $16.63 | $16.97 | 20,600 | — | — |
| 2000-01-14 | $16.63 | $16.97 | 14,500 | — | — |
| 2000-01-13 | $17.00 | $17.35 | 19,300 | — | — |
| 2000-01-12 | $16.88 | $17.22 | 17,300 | — | — |
| 2000-01-11 | $16.63 | $16.97 | 6,500 | — | — |
| 2000-01-10 | $16.63 | $16.97 | 13,200 | — | — |
| 2000-01-07 | $16.88 | $17.22 | 11,600 | — | — |
| 2000-01-06 | $16.69 | $17.03 | 122,400 | — | — |
| 2000-01-05 | $17.44 | $17.80 | 17,900 | — | — |
| 2000-01-04 | $17.69 | $18.05 | 23,500 | — | — |
| 2000-01-03 | $17.56 | $17.92 | 12,200 | — | — |