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
- 1994-04-25 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 | $23.63 | $24.14 | 800 | — | — |
| 2000-12-28 | $23.75 | $24.27 | 1,000 | — | — |
| 2000-12-27 | $23.75 | $24.27 | 700 | — | — |
| 2000-12-26 | $23.75 | $24.27 | 100 | — | — |
| 2000-12-22 | $23.75 | $24.27 | 0 | — | — |
| 2000-12-21 | $23.75 | $24.27 | 700 | — | — |
| 2000-12-20 | $23.88 | $24.40 | 100 | — | — |
| 2000-12-19 | $23.88 | $24.40 | 500 | — | — |
| 2000-12-18 | $24.00 | $24.52 | 300 | — | — |
| 2000-12-15 | $24.25 | $24.78 | 100 | — | — |
| 2000-12-14 | $24.13 | $24.65 | 0 | — | — |
| 2000-12-13 | $24.13 | $24.65 | 0 | — | — |
| 2000-12-12 | $24.13 | $24.65 | 700 | — | — |
| 2000-12-11 | $24.50 | $25.03 | 0 | — | — |
| 2000-12-08 | $24.50 | $25.03 | 100 | — | — |
| 2000-12-07 | $24.38 | $24.91 | 100 | — | — |
| 2000-12-06 | $24.25 | $24.78 | 0 | — | — |
| 2000-12-05 | $24.25 | $24.78 | 2,700 | — | — |
| 2000-12-04 | $23.50 | $24.01 | 200 | — | — |
| 2000-12-01 | $23.75 | $24.27 | 300 | — | — |
| 2000-11-30 | $24.00 | $24.52 | 1,300 | — | — |
| 2000-11-29 | $24.00 | $24.52 | 9,700 | — | — |
| 2000-11-28 | $21.00 | $21.46 | 600 | — | — |
| 2000-11-27 | $21.00 | $21.46 | 0 | — | — |
| 2000-11-24 | $21.00 | $21.46 | 0 | — | — |
| 2000-11-22 | $21.00 | $21.46 | 0 | — | — |
| 2000-11-21 | $21.00 | $21.46 | 0 | — | — |
| 2000-11-20 | $21.00 | $21.46 | 800 | — | — |
| 2000-11-17 | $21.13 | $21.59 | 500 | — | — |
| 2000-11-16 | $21.50 | $21.97 | 0 | — | — |
| 2000-11-15 | $21.50 | $21.97 | 1,700 | — | — |
| 2000-11-14 | $22.25 | $22.73 | 1,100 | — | — |
| 2000-11-13 | $22.63 | $23.12 | 200 | — | — |
| 2000-11-10 | $22.63 | $23.12 | 0 | — | — |
| 2000-11-09 | $22.63 | $23.12 | 0 | — | — |
| 2000-11-08 | $22.63 | $23.12 | 1,000 | — | — |
| 2000-11-07 | $23.00 | $23.50 | 0 | — | — |
| 2000-11-06 | $23.00 | $23.50 | 200 | — | — |
| 2000-11-03 | $23.13 | $23.63 | 1,300 | — | — |
| 2000-11-02 | $23.13 | $23.63 | 0 | — | — |
| 2000-11-01 | $23.13 | $23.63 | 0 | — | — |
| 2000-10-31 | $23.13 | $23.63 | 0 | — | — |
| 2000-10-30 | $23.13 | $23.63 | 300 | — | — |
| 2000-10-27 | $22.75 | $23.25 | 0 | — | — |
| 2000-10-26 | $22.75 | $23.25 | 300 | — | — |
| 2000-10-25 | $22.75 | $23.25 | 1,100 | — | — |
| 2000-10-24 | $23.00 | $23.50 | 0 | — | — |
| 2000-10-23 | $23.00 | $23.50 | 500 | — | — |
| 2000-10-20 | $23.38 | $23.88 | 2,800 | — | — |
| 2000-10-19 | $24.88 | $25.42 | 3,200 | — | — |
| 2000-10-18 | $25.88 | $26.44 | 0 | — | — |
| 2000-10-17 | $25.88 | $26.44 | 2,100 | — | — |
| 2000-10-16 | $26.63 | $27.21 | 400 | — | — |
| 2000-10-13 | $26.75 | $27.33 | 300 | — | — |
| 2000-10-12 | $26.25 | $26.82 | 500 | — | — |
| 2000-10-11 | $26.63 | $27.21 | 2,200 | — | — |
| 2000-10-10 | $26.75 | $27.33 | 400 | — | — |
| 2000-10-09 | $26.38 | $26.95 | 200 | — | — |
| 2000-10-06 | $26.75 | $27.33 | 0 | — | — |
| 2000-10-05 | $26.75 | $27.33 | 600 | — | — |
| 2000-10-04 | $26.38 | $26.95 | 700 | — | — |
| 2000-10-03 | $26.63 | $27.21 | 200 | — | — |
| 2000-10-02 | $26.75 | $27.33 | 600 | — | — |
| 2000-09-29 | $26.50 | $27.08 | 0 | — | — |
| 2000-09-28 | $26.50 | $27.08 | 700 | — | — |
| 2000-09-27 | $26.44 | $27.01 | 1,400 | — | — |
| 2000-09-26 | $26.25 | $26.82 | 6,800 | — | — |
| 2000-09-25 | $25.94 | $26.50 | 100 | — | — |
| 2000-09-22 | $26.00 | $26.57 | 1,600 | — | — |
| 2000-09-21 | $25.88 | $26.44 | 0 | — | — |
| 2000-09-20 | $25.88 | $26.44 | 2,000 | — | — |
| 2000-09-19 | $26.25 | $26.82 | 4,800 | — | — |
| 2000-09-18 | $25.69 | $26.25 | 6,700 | — | — |
| 2000-09-15 | $23.56 | $24.08 | 200 | — | — |
| 2000-09-14 | $23.63 | $24.14 | 900 | — | — |
| 2000-09-13 | $23.50 | $24.01 | 100 | — | — |
| 2000-09-12 | $23.75 | $24.27 | 0 | — | — |
| 2000-09-11 | $23.75 | $24.27 | 500 | — | — |
| 2000-09-08 | $23.81 | $24.33 | 1,000 | — | — |
| 2000-09-07 | $23.94 | $24.46 | 400 | — | — |
| 2000-09-06 | $23.50 | $24.01 | 200 | — | — |
| 2000-09-05 | $23.38 | $23.88 | 1,100 | — | — |
| 2000-09-01 | $23.38 | $23.88 | 1,000 | — | — |
| 2000-08-31 | $23.75 | $24.27 | 1,000 | — | — |
| 2000-08-30 | $23.88 | $24.40 | 6,200 | — | — |
| 2000-08-29 | $23.75 | $24.27 | 2,200 | — | — |
| 2000-08-28 | $22.63 | $23.12 | 0 | — | — |
| 2000-08-25 | $22.63 | $23.12 | 0 | — | — |
| 2000-08-24 | $22.63 | $23.12 | 0 | — | — |
| 2000-08-23 | $22.63 | $23.12 | 0 | — | — |
| 2000-08-22 | $22.63 | $23.12 | 0 | — | — |
| 2000-08-21 | $22.63 | $23.12 | 1,400 | — | — |
| 2000-08-18 | $22.56 | $23.05 | 1,200 | — | — |
| 2000-08-17 | $22.75 | $23.25 | 0 | — | — |
| 2000-08-16 | $22.75 | $23.25 | 300 | — | — |
| 2000-08-15 | $22.81 | $23.31 | 1,100 | — | — |
| 2000-08-14 | $23.00 | $23.50 | 1,800 | — | — |
| 2000-08-11 | $22.75 | $23.25 | 300 | — | — |
| 2000-08-10 | $23.00 | $23.50 | 0 | — | — |
| 2000-08-09 | $23.00 | $23.50 | 1,000 | — | — |
| 2000-08-08 | $23.00 | $23.50 | 200 | — | — |
| 2000-08-07 | $22.88 | $23.37 | 700 | — | — |
| 2000-08-04 | $23.00 | $23.50 | 0 | — | — |
| 2000-08-03 | $23.00 | $23.50 | 300 | — | — |
| 2000-08-02 | $23.00 | $23.50 | 2,200 | — | — |
| 2000-08-01 | $22.38 | $22.86 | 800 | — | — |
| 2000-07-31 | $22.75 | $23.25 | 1,200 | — | — |
| 2000-07-28 | $22.50 | $22.99 | 600 | — | — |
| 2000-07-27 | $22.38 | $22.86 | 2,500 | — | — |
| 2000-07-26 | $22.88 | $23.37 | 0 | — | — |
| 2000-07-25 | $22.88 | $23.37 | 0 | — | — |
| 2000-07-24 | $22.88 | $23.37 | 1,200 | — | — |
| 2000-07-21 | $22.75 | $23.25 | 500 | — | — |
| 2000-07-20 | $23.00 | $23.50 | 1,200 | — | — |
| 2000-07-19 | $22.75 | $23.25 | 1,700 | — | — |
| 2000-07-18 | $22.69 | $23.18 | 700 | — | — |
| 2000-07-17 | $22.75 | $23.25 | 500 | — | — |
| 2000-07-14 | $22.69 | $23.18 | 2,300 | — | — |
| 2000-07-13 | $22.69 | $23.18 | 3,300 | — | — |
| 2000-07-12 | $22.88 | $23.37 | 300 | — | — |
| 2000-07-11 | $22.75 | $23.25 | 2,800 | — | — |
| 2000-07-10 | $22.63 | $23.12 | 600 | — | — |
| 2000-07-07 | $22.63 | $23.12 | 0 | — | — |
| 2000-07-06 | $22.63 | $23.12 | 0 | — | — |
| 2000-07-05 | $22.63 | $23.12 | 0 | — | — |
| 2000-07-03 | $22.63 | $23.12 | 0 | — | — |
| 2000-06-30 | $22.63 | $23.12 | 100 | — | — |
| 2000-06-29 | $22.50 | $22.99 | 1,500 | — | — |
| 2000-06-28 | $22.50 | $22.99 | 1,900 | — | — |
| 2000-06-27 | $23.13 | $23.63 | 0 | — | — |
| 2000-06-26 | $23.13 | $23.63 | 2,700 | — | — |
| 2000-06-23 | $22.13 | $22.61 | 19,400 | — | — |
| 2000-06-22 | $19.94 | $20.37 | 1,800 | — | — |
| 2000-06-21 | $19.25 | $19.67 | 500 | — | — |
| 2000-06-20 | $19.25 | $19.67 | 200 | — | — |
| 2000-06-19 | $19.38 | $19.80 | 100 | — | — |
| 2000-06-16 | $19.38 | $19.80 | 100 | — | — |
| 2000-06-15 | $19.13 | $19.54 | 1,200 | — | — |
| 2000-06-14 | $19.38 | $19.80 | 800 | — | — |
| 2000-06-13 | $19.50 | $19.92 | 0 | — | — |
| 2000-06-12 | $19.50 | $19.92 | 0 | — | — |
| 2000-06-09 | $19.50 | $19.92 | 500 | — | — |
| 2000-06-08 | $19.50 | $19.92 | 0 | — | — |
| 2000-06-07 | $19.50 | $19.92 | 0 | — | — |
| 2000-06-06 | $19.50 | $19.92 | 0 | — | — |
| 2000-06-05 | $19.50 | $19.92 | 1,400 | — | — |
| 2000-06-02 | $19.50 | $19.92 | 0 | — | — |
| 2000-06-01 | $19.50 | $19.92 | 0 | — | — |
| 2000-05-31 | $19.50 | $19.92 | 500 | — | — |
| 2000-05-30 | $19.38 | $19.80 | 900 | — | — |
| 2000-05-26 | $19.25 | $19.67 | 0 | — | — |
| 2000-05-25 | $19.25 | $19.67 | 300 | — | — |
| 2000-05-24 | $19.25 | $19.67 | 2,400 | — | — |
| 2000-05-23 | $19.50 | $19.92 | 0 | — | — |
| 2000-05-22 | $19.50 | $19.92 | 0 | — | — |
| 2000-05-19 | $19.50 | $19.92 | 500 | — | — |
| 2000-05-18 | $19.50 | $19.92 | 200 | — | — |
| 2000-05-17 | $19.69 | $20.12 | 0 | — | — |
| 2000-05-16 | $19.69 | $20.12 | 0 | — | — |
| 2000-05-15 | $19.69 | $20.12 | 100 | — | — |
| 2000-05-12 | $19.50 | $19.92 | 600 | — | — |
| 2000-05-11 | $19.25 | $19.67 | 400 | — | — |
| 2000-05-10 | $19.50 | $19.92 | 2,000 | — | — |
| 2000-05-09 | $19.75 | $20.18 | 300 | — | — |
| 2000-05-08 | $19.75 | $20.18 | 100 | — | — |
| 2000-05-05 | $19.75 | $20.18 | 1,000 | — | — |
| 2000-05-04 | $19.75 | $20.18 | 400 | — | — |
| 2000-05-03 | $20.00 | $20.44 | 800 | — | — |
| 2000-05-02 | $20.06 | $20.50 | 200 | — | — |
| 2000-05-01 | $20.31 | $20.76 | 2,800 | — | — |
| 2000-04-28 | $20.75 | $21.20 | 0 | — | — |
| 2000-04-27 | $20.75 | $21.20 | 0 | — | — |
| 2000-04-26 | $20.75 | $21.20 | 400 | — | — |
| 2000-04-25 | $21.00 | $21.46 | 3,000 | — | — |
| 2000-04-24 | $20.63 | $21.07 | 6,300 | — | — |
| 2000-04-20 | $21.81 | $22.29 | 2,000 | — | — |
| 2000-04-19 | $21.63 | $22.10 | 400 | — | — |
| 2000-04-18 | $21.63 | $22.10 | 1,400 | — | — |
| 2000-04-17 | $21.50 | $21.97 | 5,300 | — | — |
| 2000-04-14 | $20.63 | $21.07 | 15,500 | — | — |
| 2000-04-13 | $19.63 | $20.05 | 3,100 | — | — |
| 2000-04-12 | $19.50 | $19.92 | 5,100 | — | — |
| 2000-04-11 | $18.50 | $18.90 | 6,100 | — | — |
| 2000-04-10 | $18.25 | $18.65 | 15,400 | — | — |
| 2000-04-07 | $15.88 | $16.22 | 1,300 | — | — |
| 2000-04-06 | $15.25 | $15.58 | 3,500 | — | — |
| 2000-04-05 | $14.75 | $15.07 | 1,500 | — | — |
| 2000-04-04 | $14.75 | $15.07 | 5,000 | — | — |
| 2000-04-03 | $14.75 | $15.07 | 1,000 | — | — |
| 2000-03-31 | $14.50 | $14.82 | 300 | — | — |
| 2000-03-30 | $14.63 | $14.94 | 3,000 | — | — |
| 2000-03-29 | $14.31 | $14.62 | 100 | — | — |
| 2000-03-28 | $14.38 | $14.69 | 1,200 | — | — |
| 2000-03-27 | $14.25 | $14.56 | 36,900 | — | — |
| 2000-03-24 | $14.50 | $14.82 | 6,400 | — | — |
| 2000-03-23 | $14.75 | $15.07 | 0 | — | — |
| 2000-03-22 | $14.75 | $15.07 | 9,600 | — | — |
| 2000-03-21 | $14.75 | $15.07 | 1,400 | — | — |
| 2000-03-20 | $14.75 | $15.07 | 0 | — | — |
| 2000-03-17 | $14.75 | $15.07 | 14,700 | — | — |
| 2000-03-16 | $14.38 | $14.69 | 0 | — | — |
| 2000-03-15 | $14.38 | $14.69 | 0 | — | — |
| 2000-03-14 | $14.38 | $14.69 | 3,800 | — | — |
| 2000-03-13 | $14.88 | $15.20 | 5,100 | — | — |
| 2000-03-10 | $15.13 | $15.45 | 400 | — | — |
| 2000-03-09 | $15.25 | $15.58 | 1,200 | — | — |
| 2000-03-08 | $15.31 | $15.65 | 500 | — | — |
| 2000-03-07 | $15.44 | $15.65 | 0 | — | — |
| 2000-03-06 | $15.44 | $15.65 | 4,800 | — | — |
| 2000-03-03 | $15.25 | $15.46 | 12,900 | — | — |
| 2000-03-02 | $15.63 | $15.84 | 0 | — | — |
| 2000-03-01 | $15.63 | $15.84 | 300 | — | — |
| 2000-02-29 | $15.75 | $15.96 | 1,000 | — | — |
| 2000-02-28 | $15.50 | $15.71 | 18,400 | — | — |
| 2000-02-25 | $15.94 | $16.15 | 200 | — | — |
| 2000-02-24 | $16.00 | $16.22 | 700 | — | — |
| 2000-02-23 | $15.75 | $15.96 | 0 | — | — |
| 2000-02-22 | $15.75 | $15.96 | 400 | — | — |
| 2000-02-18 | $15.88 | $16.09 | 500 | — | — |
| 2000-02-17 | $15.63 | $15.84 | 0 | — | — |
| 2000-02-16 | $15.63 | $15.84 | 1,100 | — | — |
| 2000-02-15 | $15.88 | $16.09 | 500 | — | — |
| 2000-02-14 | $16.00 | $16.22 | 100 | — | — |
| 2000-02-11 | $15.75 | $15.96 | 2,000 | — | — |
| 2000-02-10 | $15.88 | $16.09 | 600 | — | — |
| 2000-02-09 | $16.00 | $16.22 | 4,300 | — | — |
| 2000-02-08 | $16.38 | $16.60 | 200 | — | — |
| 2000-02-07 | $16.25 | $16.47 | 400 | — | — |
| 2000-02-04 | $16.25 | $16.47 | 700 | — | — |
| 2000-02-03 | $16.25 | $16.47 | 700 | — | — |
| 2000-02-02 | $16.25 | $16.47 | 100 | — | — |
| 2000-02-01 | $16.38 | $16.60 | 200 | — | — |
| 2000-01-31 | $16.50 | $16.72 | 0 | — | — |
| 2000-01-28 | $16.50 | $16.72 | 700 | — | — |
| 2000-01-27 | $16.63 | $16.85 | 200 | — | — |
| 2000-01-26 | $16.44 | $16.66 | 1,700 | — | — |
| 2000-01-25 | $16.63 | $16.85 | 200 | — | — |
| 2000-01-24 | $16.75 | $16.98 | 4,400 | — | — |
| 2000-01-21 | $17.00 | $17.23 | 900 | — | — |
| 2000-01-20 | $17.25 | $17.48 | 1,000 | — | — |
| 2000-01-19 | $17.25 | $17.48 | 0 | — | — |
| 2000-01-18 | $17.25 | $17.48 | 1,000 | — | — |
| 2000-01-14 | $17.50 | $17.74 | 900 | — | — |
| 2000-01-13 | $17.50 | $17.74 | 2,500 | — | — |
| 2000-01-12 | $17.50 | $17.74 | 3,900 | — | — |
| 2000-01-11 | $17.44 | $17.67 | 400 | — | — |
| 2000-01-10 | $17.38 | $17.61 | 8,300 | — | — |
| 2000-01-07 | $17.44 | $17.67 | 6,000 | — | — |
| 2000-01-06 | $17.44 | $17.67 | 500 | — | — |
| 2000-01-05 | $17.31 | $17.55 | 1,500 | — | — |
| 2000-01-04 | $17.44 | $17.67 | 200 | — | — |
| 2000-01-03 | $17.38 | $17.61 | 300 | — | — |