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
- 1998-03-23 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 | $19.69 | $20.08 | 1,406,113 | — | — |
| 2000-12-28 | $19.46 | $19.84 | 1,470,261 | — | — |
| 2000-12-27 | $19.02 | $19.40 | 1,365,779 | — | — |
| 2000-12-26 | $18.82 | $19.16 | 1,123,775 | — | — |
| 2000-12-22 | $18.50 | $18.84 | 2,288,527 | — | — |
| 2000-12-21 | $18.09 | $18.42 | 2,461,877 | — | — |
| 2000-12-20 | $19.02 | $19.37 | 1,437,436 | — | — |
| 2000-12-19 | $18.59 | $18.92 | 1,086,444 | — | — |
| 2000-12-18 | $19.14 | $19.49 | 1,001,914 | — | — |
| 2000-12-15 | $18.53 | $18.86 | 2,281,447 | — | — |
| 2000-12-14 | $19.26 | $19.61 | 1,388,520 | — | — |
| 2000-12-13 | $18.88 | $19.22 | 1,556,078 | — | — |
| 2000-12-12 | $19.72 | $20.08 | 1,588,689 | — | — |
| 2000-12-11 | $19.34 | $19.70 | 1,102,964 | — | — |
| 2000-12-08 | $19.69 | $20.05 | 1,228,257 | — | — |
| 2000-12-07 | $19.46 | $19.81 | 844,011 | — | — |
| 2000-12-06 | $19.81 | $20.17 | 1,894,841 | — | — |
| 2000-12-05 | $19.90 | $20.26 | 2,052,530 | — | — |
| 2000-12-04 | $19.29 | $19.64 | 1,522,824 | — | — |
| 2000-12-01 | $19.52 | $19.87 | 699,195 | — | — |
| 2000-11-30 | $19.31 | $19.67 | 966,944 | — | — |
| 2000-11-29 | $19.23 | $19.58 | 836,287 | — | — |
| 2000-11-28 | $19.11 | $19.46 | 547,728 | — | — |
| 2000-11-27 | $18.79 | $19.13 | 850,233 | — | — |
| 2000-11-24 | $18.96 | $19.31 | 665,941 | — | — |
| 2000-11-22 | $18.56 | $18.89 | 1,055,979 | — | — |
| 2000-11-21 | $19.46 | $19.81 | 569,611 | — | — |
| 2000-11-20 | $18.99 | $19.34 | 697,049 | — | — |
| 2000-11-17 | $19.55 | $19.90 | 1,245,635 | — | — |
| 2000-11-16 | $19.08 | $19.43 | 712,711 | — | — |
| 2000-11-15 | $18.99 | $19.34 | 1,391,095 | — | — |
| 2000-11-14 | $19.55 | $19.90 | 1,831,551 | — | — |
| 2000-11-13 | $18.70 | $19.04 | 834,357 | — | — |
| 2000-11-10 | $18.15 | $18.48 | 1,147,160 | — | — |
| 2000-11-09 | $18.59 | $18.92 | 773,856 | — | — |
| 2000-11-08 | $18.38 | $18.72 | 474,354 | — | — |
| 2000-11-07 | $18.35 | $18.69 | 639,337 | — | — |
| 2000-11-06 | $18.44 | $18.78 | 543,866 | — | — |
| 2000-11-03 | $18.50 | $18.84 | 398,191 | — | — |
| 2000-11-02 | $18.32 | $18.66 | 724,296 | — | — |
| 2000-11-01 | $18.44 | $18.78 | 1,815,031 | — | — |
| 2000-10-31 | $18.88 | $19.22 | 2,145,212 | — | — |
| 2000-10-30 | $17.77 | $18.09 | 836,073 | — | — |
| 2000-10-27 | $17.89 | $18.21 | 1,766,974 | — | — |
| 2000-10-26 | $16.72 | $17.03 | 1,443,658 | — | — |
| 2000-10-25 | $17.30 | $17.62 | 907,301 | — | — |
| 2000-10-24 | $17.39 | $17.71 | 1,238,984 | — | — |
| 2000-10-23 | $17.01 | $17.32 | 1,807,522 | — | — |
| 2000-10-20 | $16.26 | $16.55 | 2,528,386 | — | — |
| 2000-10-19 | $16.40 | $16.70 | 988,613 | — | — |
| 2000-10-18 | $16.58 | $16.88 | 2,008,978 | — | — |
| 2000-10-17 | $16.20 | $16.49 | 1,439,367 | — | — |
| 2000-10-16 | $17.10 | $17.41 | 795,524 | — | — |
| 2000-10-13 | $17.51 | $17.83 | 1,178,698 | — | — |
| 2000-10-12 | $16.72 | $17.03 | 701,555 | — | — |
| 2000-10-11 | $17.07 | $17.38 | 1,457,174 | — | — |
| 2000-10-10 | $17.36 | $17.68 | 865,465 | — | — |
| 2000-10-09 | $16.78 | $17.09 | 634,188 | — | — |
| 2000-10-06 | $16.72 | $17.03 | 932,832 | — | — |
| 2000-10-05 | $17.33 | $17.65 | 1,370,499 | — | — |
| 2000-10-04 | $16.63 | $16.94 | 2,039,443 | — | — |
| 2000-10-03 | $16.63 | $16.94 | 1,324,158 | — | — |
| 2000-10-02 | $16.58 | $16.88 | 1,623,016 | — | — |
| 2000-09-29 | $16.98 | $17.29 | 1,290,689 | — | — |
| 2000-09-28 | $17.33 | $17.65 | 1,048,685 | — | — |
| 2000-09-27 | $17.22 | $17.53 | 1,186,850 | — | — |
| 2000-09-26 | $17.28 | $17.59 | 2,216,226 | — | — |
| 2000-09-25 | $18.50 | $18.84 | 767,205 | — | — |
| 2000-09-22 | $18.09 | $18.42 | 1,208,304 | — | — |
| 2000-09-21 | $17.74 | $18.06 | 1,027,874 | — | — |
| 2000-09-20 | $17.54 | $17.83 | 636,763 | — | — |
| 2000-09-19 | $17.60 | $17.89 | 899,363 | — | — |
| 2000-09-18 | $17.28 | $17.56 | 1,404,826 | — | — |
| 2000-09-15 | $17.51 | $17.80 | 1,825,329 | — | — |
| 2000-09-14 | $17.19 | $17.47 | 1,686,306 | — | — |
| 2000-09-13 | $17.51 | $17.80 | 688,468 | — | — |
| 2000-09-12 | $17.51 | $17.80 | 1,231,046 | — | — |
| 2000-09-11 | $17.60 | $17.89 | 1,393,240 | — | — |
| 2000-09-08 | $18.00 | $18.30 | 1,584,612 | — | — |
| 2000-09-07 | $18.32 | $18.63 | 2,476,037 | — | — |
| 2000-09-06 | $18.76 | $19.07 | 1,172,261 | — | — |
| 2000-09-05 | $19.46 | $19.78 | 1,305,492 | — | — |
| 2000-09-01 | $18.21 | $18.51 | 611,447 | — | — |
| 2000-08-31 | $18.42 | $18.72 | 633,330 | — | — |
| 2000-08-30 | $18.12 | $18.42 | 630,112 | — | — |
| 2000-08-29 | $18.47 | $18.78 | 654,355 | — | — |
| 2000-08-28 | $17.92 | $18.21 | 322,672 | — | — |
| 2000-08-25 | $18.38 | $18.69 | 736,311 | — | — |
| 2000-08-24 | $18.27 | $18.57 | 671,304 | — | — |
| 2000-08-23 | $18.73 | $19.04 | 737,383 | — | — |
| 2000-08-22 | $18.41 | $18.72 | 896,145 | — | — |
| 2000-08-21 | $18.82 | $19.13 | 1,058,339 | — | — |
| 2000-08-18 | $18.06 | $18.36 | 687,824 | — | — |
| 2000-08-17 | $18.41 | $18.72 | 792,735 | — | — |
| 2000-08-16 | $17.95 | $18.24 | 784,368 | — | — |
| 2000-08-15 | $18.62 | $18.92 | 1,280,605 | — | — |
| 2000-08-14 | $18.56 | $18.86 | 1,042,463 | — | — |
| 2000-08-11 | $19.29 | $19.60 | 568,753 | — | — |
| 2000-08-10 | $18.99 | $19.31 | 658,861 | — | — |
| 2000-08-09 | $19.34 | $19.66 | 649,206 | — | — |
| 2000-08-08 | $18.59 | $18.89 | 708,420 | — | — |
| 2000-08-07 | $19.08 | $19.40 | 304,651 | — | — |
| 2000-08-04 | $19.20 | $19.52 | 422,864 | — | — |
| 2000-08-03 | $18.91 | $19.22 | 437,882 | — | — |
| 2000-08-02 | $18.96 | $19.28 | 520,266 | — | — |
| 2000-08-01 | $19.23 | $19.55 | 693,187 | — | — |
| 2000-07-31 | $18.53 | $18.83 | 1,121,200 | — | — |
| 2000-07-28 | $18.06 | $18.36 | 1,259,795 | — | — |
| 2000-07-27 | $19.58 | $19.90 | 1,412,764 | — | — |
| 2000-07-26 | $19.49 | $19.81 | 1,167,970 | — | — |
| 2000-07-25 | $19.23 | $19.55 | 519,837 | — | — |
| 2000-07-24 | $19.11 | $19.43 | 723,223 | — | — |
| 2000-07-21 | $19.29 | $19.60 | 751,543 | — | — |
| 2000-07-20 | $19.08 | $19.40 | 636,548 | — | — |
| 2000-07-19 | $18.94 | $19.25 | 718,074 | — | — |
| 2000-07-18 | $19.26 | $19.57 | 748,325 | — | — |
| 2000-07-17 | $18.94 | $19.25 | 1,306,780 | — | — |
| 2000-07-14 | $18.73 | $19.04 | 1,069,924 | — | — |
| 2000-07-13 | $18.41 | $18.72 | 620,028 | — | — |
| 2000-07-12 | $18.59 | $18.89 | 1,677,295 | — | — |
| 2000-07-11 | $18.67 | $18.98 | 1,862,445 | — | — |
| 2000-07-10 | $18.12 | $18.42 | 1,846,998 | — | — |
| 2000-07-07 | $18.15 | $18.45 | 1,861,372 | — | — |
| 2000-07-06 | $17.60 | $17.89 | 2,324,141 | — | — |
| 2000-07-05 | $17.13 | $17.41 | 619,170 | — | — |
| 2000-07-03 | $16.90 | $17.18 | 290,276 | — | — |
| 2000-06-30 | $16.81 | $17.09 | 958,362 | — | — |
| 2000-06-29 | $16.49 | $16.76 | 485,296 | — | — |
| 2000-06-28 | $16.79 | $17.07 | 954,071 | — | — |
| 2000-06-27 | $16.98 | $17.27 | 806,037 | — | — |
| 2000-06-26 | $16.43 | $16.70 | 723,009 | — | — |
| 2000-06-23 | $16.43 | $16.70 | 345,199 | — | — |
| 2000-06-22 | $16.20 | $16.47 | 724,511 | — | — |
| 2000-06-21 | $16.31 | $16.56 | 574,760 | — | — |
| 2000-06-20 | $16.34 | $16.59 | 1,212,595 | — | — |
| 2000-06-19 | $16.78 | $17.03 | 822,986 | — | — |
| 2000-06-16 | $16.26 | $16.50 | 1,812,457 | — | — |
| 2000-06-15 | $16.63 | $16.88 | 986,253 | — | — |
| 2000-06-14 | $16.84 | $17.09 | 1,033,023 | — | — |
| 2000-06-13 | $16.63 | $16.88 | 684,820 | — | — |
| 2000-06-12 | $17.02 | $17.27 | 949,781 | — | — |
| 2000-06-09 | $17.51 | $17.77 | 824,702 | — | — |
| 2000-06-08 | $17.19 | $17.44 | 1,233,621 | — | — |
| 2000-06-07 | $17.13 | $17.38 | 945,490 | — | — |
| 2000-06-06 | $16.95 | $17.21 | 612,090 | — | — |
| 2000-06-05 | $16.90 | $17.15 | 798,313 | — | — |
| 2000-06-02 | $16.81 | $17.06 | 1,172,047 | — | — |
| 2000-06-01 | $16.69 | $16.94 | 1,034,096 | — | — |
| 2000-05-31 | $16.90 | $17.15 | 981,533 | — | — |
| 2000-05-30 | $17.13 | $17.38 | 1,275,671 | — | — |
| 2000-05-26 | $16.58 | $16.82 | 478,859 | — | — |
| 2000-05-25 | $16.63 | $16.88 | 738,671 | — | — |
| 2000-05-24 | $17.19 | $17.44 | 1,156,385 | — | — |
| 2000-05-23 | $16.61 | $16.85 | 531,851 | — | — |
| 2000-05-22 | $16.87 | $17.12 | 1,556,722 | — | — |
| 2000-05-19 | $17.25 | $17.50 | 1,354,623 | — | — |
| 2000-05-18 | $16.69 | $16.94 | 1,281,034 | — | — |
| 2000-05-17 | $16.69 | $16.94 | 789,303 | — | — |
| 2000-05-16 | $17.04 | $17.29 | 1,358,270 | — | — |
| 2000-05-15 | $16.81 | $17.06 | 1,648,761 | — | — |
| 2000-05-12 | $16.20 | $16.44 | 1,440,225 | — | — |
| 2000-05-11 | $15.44 | $15.67 | 779,219 | — | — |
| 2000-05-10 | $15.73 | $15.96 | 1,058,768 | — | — |
| 2000-05-09 | $15.35 | $15.58 | 878,338 | — | — |
| 2000-05-08 | $15.12 | $15.34 | 754,761 | — | — |
| 2000-05-05 | $14.94 | $15.17 | 908,803 | — | — |
| 2000-05-04 | $15.06 | $15.28 | 685,893 | — | — |
| 2000-05-03 | $14.92 | $15.14 | 723,653 | — | — |
| 2000-05-02 | $15.44 | $15.67 | 1,134,716 | — | — |
| 2000-05-01 | $15.38 | $15.61 | 865,251 | — | — |
| 2000-04-28 | $14.92 | $15.14 | 1,448,592 | — | — |
| 2000-04-27 | $14.83 | $15.05 | 924,250 | — | — |
| 2000-04-26 | $14.74 | $14.96 | 567,895 | — | — |
| 2000-04-25 | $14.36 | $14.57 | 933,261 | — | — |
| 2000-04-24 | $14.48 | $14.69 | 936,050 | — | — |
| 2000-04-20 | $14.33 | $14.55 | 584,629 | — | — |
| 2000-04-19 | $14.22 | $14.43 | 671,090 | — | — |
| 2000-04-18 | $14.13 | $14.34 | 1,021,867 | — | — |
| 2000-04-17 | $13.90 | $14.10 | 950,639 | — | — |
| 2000-04-14 | $14.27 | $14.49 | 923,606 | — | — |
| 2000-04-13 | $14.77 | $14.99 | 791,019 | — | — |
| 2000-04-12 | $15.47 | $15.70 | 732,449 | — | — |
| 2000-04-11 | $15.29 | $15.52 | 700,696 | — | — |
| 2000-04-10 | $15.06 | $15.28 | 578,622 | — | — |
| 2000-04-07 | $14.97 | $15.20 | 822,342 | — | — |
| 2000-04-06 | $15.56 | $15.79 | 728,587 | — | — |
| 2000-04-05 | $15.15 | $15.37 | 691,900 | — | — |
| 2000-04-04 | $15.35 | $15.58 | 1,456,959 | — | — |
| 2000-04-03 | $15.03 | $15.25 | 1,081,295 | — | — |
| 2000-03-31 | $14.68 | $14.90 | 1,039,459 | — | — |
| 2000-03-30 | $14.48 | $14.69 | 876,407 | — | — |
| 2000-03-29 | $14.57 | $14.78 | 1,408,044 | — | — |
| 2000-03-28 | $14.19 | $14.37 | 931,544 | — | — |
| 2000-03-27 | $14.13 | $14.31 | 862,462 | — | — |
| 2000-03-24 | $13.98 | $14.16 | 1,090,950 | — | — |
| 2000-03-23 | $14.51 | $14.70 | 797,670 | — | — |
| 2000-03-22 | $14.30 | $14.49 | 1,899,990 | — | — |
| 2000-03-21 | $14.51 | $14.70 | 782,223 | — | — |
| 2000-03-20 | $14.27 | $14.46 | 1,213,239 | — | — |
| 2000-03-17 | $14.77 | $14.96 | 1,546,638 | — | — |
| 2000-03-16 | $14.74 | $14.93 | 1,739,298 | — | — |
| 2000-03-15 | $13.02 | $13.19 | 1,881,754 | — | — |
| 2000-03-14 | $12.79 | $12.95 | 1,116,266 | — | — |
| 2000-03-13 | $12.67 | $12.84 | 937,981 | — | — |
| 2000-03-10 | $12.56 | $12.72 | 970,377 | — | — |
| 2000-03-09 | $12.58 | $12.75 | 830,495 | — | — |
| 2000-03-08 | $12.53 | $12.69 | 1,631,383 | — | — |
| 2000-03-07 | $12.41 | $12.57 | 2,425,191 | — | — |
| 2000-03-06 | $12.44 | $12.60 | 1,751,312 | — | — |
| 2000-03-03 | $12.67 | $12.84 | 1,283,180 | — | — |
| 2000-03-02 | $12.76 | $12.93 | 877,265 | — | — |
| 2000-03-01 | $12.82 | $12.98 | 1,157,243 | — | — |
| 2000-02-29 | $12.85 | $13.01 | 1,933,030 | — | — |
| 2000-02-28 | $13.05 | $13.22 | 2,012,625 | — | — |
| 2000-02-25 | $12.99 | $13.16 | 1,563,587 | — | — |
| 2000-02-24 | $12.76 | $12.93 | 1,717,843 | — | — |
| 2000-02-23 | $13.84 | $14.02 | 997,409 | — | — |
| 2000-02-22 | $14.13 | $14.31 | 772,783 | — | — |
| 2000-02-18 | $14.33 | $14.52 | 707,776 | — | — |
| 2000-02-17 | $14.74 | $14.93 | 1,273,096 | — | — |
| 2000-02-16 | $15.24 | $15.43 | 1,230,188 | — | — |
| 2000-02-15 | $15.29 | $15.49 | 733,521 | — | — |
| 2000-02-14 | $15.03 | $15.23 | 1,089,877 | — | — |
| 2000-02-11 | $15.24 | $15.43 | 847,444 | — | — |
| 2000-02-10 | $14.94 | $15.14 | 1,801,515 | — | — |
| 2000-02-09 | $15.24 | $15.43 | 1,726,211 | — | — |
| 2000-02-08 | $15.61 | $15.82 | 1,953,197 | — | — |
| 2000-02-07 | $15.50 | $15.70 | 1,332,096 | — | — |
| 2000-02-04 | $15.79 | $15.99 | 1,463,825 | — | — |
| 2000-02-03 | $15.03 | $15.23 | 1,575,602 | — | — |
| 2000-02-02 | $14.65 | $14.84 | 767,848 | — | — |
| 2000-02-01 | $14.89 | $15.08 | 966,515 | — | — |
| 2000-01-31 | $14.48 | $14.67 | 1,059,197 | — | — |
| 2000-01-28 | $14.36 | $14.55 | 2,047,596 | — | — |
| 2000-01-27 | $14.57 | $14.75 | 1,030,019 | — | — |
| 2000-01-26 | $14.51 | $14.70 | 1,036,241 | — | — |
| 2000-01-25 | $14.42 | $14.61 | 1,266,660 | — | — |
| 2000-01-24 | $14.07 | $14.25 | 1,540,417 | — | — |
| 2000-01-21 | $14.94 | $15.14 | 1,187,708 | — | — |
| 2000-01-20 | $15.00 | $15.20 | 880,698 | — | — |
| 2000-01-19 | $15.15 | $15.35 | 933,904 | — | — |
| 2000-01-18 | $15.06 | $15.26 | 949,995 | — | — |
| 2000-01-14 | $15.27 | $15.46 | 798,528 | — | — |
| 2000-01-13 | $15.38 | $15.58 | 941,842 | — | — |
| 2000-01-12 | $15.35 | $15.55 | 1,020,794 | — | — |
| 2000-01-11 | $15.21 | $15.40 | 1,572,598 | — | — |
| 2000-01-10 | $15.76 | $15.96 | 2,768,030 | — | — |
| 2000-01-07 | $14.97 | $15.17 | 1,114,764 | — | — |
| 2000-01-06 | $14.57 | $14.75 | 889,494 | — | — |
| 2000-01-05 | $14.36 | $14.55 | 960,722 | — | — |
| 2000-01-04 | $14.13 | $14.31 | 1,036,456 | — | — |
| 2000-01-03 | $14.22 | $14.40 | 2,506,717 | — | — |