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
- 1997-02-04 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 | $23.44 | $23.44 | 22,000 | — | — |
| 2000-12-28 | $23.75 | $23.75 | 25,600 | — | — |
| 2000-12-27 | $23.88 | $23.87 | 18,100 | — | — |
| 2000-12-26 | $24.25 | $24.25 | 16,800 | — | — |
| 2000-12-22 | $23.94 | $23.94 | 13,000 | — | — |
| 2000-12-21 | $23.81 | $23.81 | 64,800 | — | — |
| 2000-12-20 | $22.75 | $22.75 | 27,900 | — | — |
| 2000-12-19 | $23.75 | $23.75 | 17,500 | — | — |
| 2000-12-18 | $23.00 | $23.00 | 13,200 | — | — |
| 2000-12-15 | $22.75 | $22.75 | 19,500 | — | — |
| 2000-12-14 | $22.63 | $22.62 | 15,900 | — | — |
| 2000-12-13 | $22.88 | $22.88 | 12,700 | — | — |
| 2000-12-12 | $23.00 | $23.00 | 22,700 | — | — |
| 2000-12-11 | $22.50 | $22.50 | 33,600 | — | — |
| 2000-12-08 | $22.38 | $22.37 | 17,800 | — | — |
| 2000-12-07 | $22.06 | $22.06 | 92,000 | — | — |
| 2000-12-06 | $22.44 | $22.44 | 9,200 | — | — |
| 2000-12-05 | $22.75 | $22.75 | 87,400 | — | — |
| 2000-12-04 | $22.50 | $22.50 | 49,700 | — | — |
| 2000-12-01 | $23.00 | $23.00 | 15,600 | — | — |
| 2000-11-30 | $22.75 | $22.75 | 41,700 | — | — |
| 2000-11-29 | $23.00 | $23.00 | 117,100 | — | — |
| 2000-11-28 | $22.75 | $22.75 | 106,500 | — | — |
| 2000-11-27 | $22.00 | $22.00 | 135,100 | — | — |
| 2000-11-24 | $22.13 | $22.13 | 10,300 | — | — |
| 2000-11-22 | $22.19 | $22.19 | 12,100 | — | — |
| 2000-11-21 | $22.00 | $22.00 | 6,900 | — | — |
| 2000-11-20 | $21.94 | $21.94 | 50,700 | — | — |
| 2000-11-17 | $22.06 | $22.06 | 122,900 | — | — |
| 2000-11-16 | $21.69 | $21.69 | 41,300 | — | — |
| 2000-11-15 | $21.88 | $21.88 | 48,800 | — | — |
| 2000-11-14 | $21.88 | $21.88 | 57,800 | — | — |
| 2000-11-13 | $21.88 | $21.88 | 52,800 | — | — |
| 2000-11-10 | $21.25 | $21.25 | 2,100 | — | — |
| 2000-11-09 | $21.56 | $21.56 | 9,000 | — | — |
| 2000-11-08 | $22.00 | $22.00 | 8,000 | — | — |
| 2000-11-07 | $21.56 | $21.56 | 9,900 | — | — |
| 2000-11-06 | $21.69 | $21.69 | 11,000 | — | — |
| 2000-11-03 | $22.00 | $22.00 | 39,100 | — | — |
| 2000-11-02 | $22.00 | $22.00 | 38,200 | — | — |
| 2000-11-01 | $21.63 | $21.63 | 32,800 | — | — |
| 2000-10-31 | $21.19 | $21.19 | 4,800 | — | — |
| 2000-10-30 | $21.00 | $21.00 | 12,800 | — | — |
| 2000-10-27 | $21.25 | $21.25 | 6,300 | — | — |
| 2000-10-26 | $21.13 | $21.12 | 16,400 | — | — |
| 2000-10-25 | $21.13 | $21.12 | 9,800 | — | — |
| 2000-10-24 | $21.50 | $21.50 | 102,000 | — | — |
| 2000-10-23 | $21.50 | $21.50 | 25,700 | — | — |
| 2000-10-20 | $21.63 | $21.63 | 18,200 | — | — |
| 2000-10-19 | $21.44 | $21.44 | 11,000 | — | — |
| 2000-10-18 | $20.75 | $20.75 | 20,400 | — | — |
| 2000-10-17 | $20.88 | $20.88 | 30,000 | — | — |
| 2000-10-16 | $21.19 | $21.19 | 48,000 | — | — |
| 2000-10-13 | $21.31 | $21.31 | 72,700 | — | — |
| 2000-10-12 | $21.38 | $21.38 | 37,000 | — | — |
| 2000-10-11 | $21.25 | $21.25 | 25,700 | — | — |
| 2000-10-10 | $21.56 | $21.56 | 9,800 | — | — |
| 2000-10-09 | $21.38 | $21.38 | 11,700 | — | — |
| 2000-10-06 | $21.31 | $21.31 | 29,300 | — | — |
| 2000-10-05 | $21.63 | $21.63 | 42,100 | — | — |
| 2000-10-04 | $21.63 | $21.63 | 20,200 | — | — |
| 2000-10-03 | $20.25 | $20.25 | 3,700 | — | — |
| 2000-10-02 | $20.38 | $20.37 | 15,800 | — | — |
| 2000-09-29 | $19.75 | $19.75 | 31,500 | — | — |
| 2000-09-28 | $20.94 | $20.94 | 33,400 | — | — |
| 2000-09-27 | $21.00 | $21.00 | 93,600 | — | — |
| 2000-09-26 | $20.75 | $20.75 | 42,400 | — | — |
| 2000-09-25 | $20.06 | $20.06 | 44,200 | — | — |
| 2000-09-22 | $20.06 | $20.06 | 12,100 | — | — |
| 2000-09-21 | $19.81 | $19.81 | 7,600 | — | — |
| 2000-09-20 | $20.00 | $20.00 | 23,400 | — | — |
| 2000-09-19 | $20.06 | $20.06 | 35,000 | — | — |
| 2000-09-18 | $20.00 | $20.00 | 76,900 | — | — |
| 2000-09-15 | $20.00 | $20.00 | 303,400 | — | — |
| 2000-09-14 | $20.19 | $20.19 | 17,300 | — | — |
| 2000-09-13 | $20.06 | $20.06 | 81,200 | — | — |
| 2000-09-12 | $19.13 | $19.12 | 12,400 | — | — |
| 2000-09-11 | $19.00 | $19.00 | 67,900 | — | — |
| 2000-09-08 | $19.13 | $19.12 | 18,900 | — | — |
| 2000-09-07 | $19.25 | $19.25 | 11,300 | — | — |
| 2000-09-06 | $19.25 | $19.25 | 102,900 | — | — |
| 2000-09-05 | $18.75 | $18.75 | 5,800 | — | — |
| 2000-09-01 | $18.50 | $18.50 | 21,800 | — | — |
| 2000-08-31 | $18.38 | $18.37 | 8,600 | — | — |
| 2000-08-30 | $18.25 | $18.25 | 8,900 | — | — |
| 2000-08-29 | $17.94 | $17.94 | 4,600 | — | — |
| 2000-08-28 | $17.88 | $17.87 | 26,100 | — | — |
| 2000-08-25 | $17.88 | $17.87 | 13,400 | — | — |
| 2000-08-24 | $18.00 | $18.00 | 17,500 | — | — |
| 2000-08-23 | $17.81 | $17.81 | 12,100 | — | — |
| 2000-08-22 | $17.63 | $17.63 | 1,500 | — | — |
| 2000-08-21 | $17.94 | $17.94 | 10,400 | — | — |
| 2000-08-18 | $17.94 | $17.94 | 9,100 | — | — |
| 2000-08-17 | $18.00 | $18.00 | 11,600 | — | — |
| 2000-08-16 | $18.06 | $18.06 | 27,000 | — | — |
| 2000-08-15 | $18.63 | $18.63 | 19,300 | — | — |
| 2000-08-14 | $18.81 | $18.81 | 5,300 | — | — |
| 2000-08-11 | $18.50 | $18.50 | 8,100 | — | — |
| 2000-08-10 | $18.13 | $18.13 | 10,400 | — | — |
| 2000-08-09 | $17.75 | $17.75 | 2,000 | — | — |
| 2000-08-08 | $17.50 | $17.50 | 13,700 | — | — |
| 2000-08-07 | $17.50 | $17.50 | 23,000 | — | — |
| 2000-08-04 | $18.44 | $18.44 | 16,800 | — | — |
| 2000-08-03 | $18.06 | $18.06 | 8,000 | — | — |
| 2000-08-02 | $18.44 | $18.44 | 10,900 | — | — |
| 2000-08-01 | $18.00 | $18.00 | 12,300 | — | — |
| 2000-07-31 | $17.75 | $17.75 | 8,100 | — | — |
| 2000-07-28 | $17.31 | $17.31 | 3,900 | — | — |
| 2000-07-27 | $17.38 | $17.37 | 29,200 | — | — |
| 2000-07-26 | $17.94 | $17.94 | 8,900 | — | — |
| 2000-07-25 | $17.31 | $17.31 | 3,600 | — | — |
| 2000-07-24 | $17.25 | $17.25 | 6,700 | — | — |
| 2000-07-21 | $17.13 | $17.13 | 3,100 | — | — |
| 2000-07-20 | $17.75 | $17.75 | 9,300 | — | — |
| 2000-07-19 | $17.38 | $17.37 | 6,000 | — | — |
| 2000-07-18 | $17.63 | $17.63 | 6,800 | — | — |
| 2000-07-17 | $17.56 | $17.56 | 19,600 | — | — |
| 2000-07-14 | $17.56 | $17.56 | 3,700 | — | — |
| 2000-07-13 | $17.56 | $17.56 | 45,100 | — | — |
| 2000-07-12 | $17.88 | $17.87 | 7,700 | — | — |
| 2000-07-11 | $17.88 | $17.87 | 7,200 | — | — |
| 2000-07-10 | $17.75 | $17.75 | 15,300 | — | — |
| 2000-07-07 | $17.88 | $17.87 | 19,300 | — | — |
| 2000-07-06 | $17.44 | $17.44 | 22,600 | — | — |
| 2000-07-05 | $17.00 | $17.00 | 43,100 | — | — |
| 2000-07-03 | $16.81 | $16.81 | 5,700 | — | — |
| 2000-06-30 | $16.31 | $16.31 | 95,300 | — | — |
| 2000-06-29 | $16.13 | $16.13 | 28,200 | — | — |
| 2000-06-28 | $16.19 | $16.19 | 11,900 | — | — |
| 2000-06-27 | $16.81 | $16.81 | 12,600 | — | — |
| 2000-06-26 | $16.88 | $16.88 | 63,400 | — | — |
| 2000-06-23 | $16.63 | $16.63 | 30,400 | — | — |
| 2000-06-22 | $16.63 | $16.63 | 27,900 | — | — |
| 2000-06-21 | $16.50 | $16.50 | 19,400 | — | — |
| 2000-06-20 | $16.13 | $16.13 | 30,300 | — | — |
| 2000-06-19 | $16.75 | $16.75 | 11,800 | — | — |
| 2000-06-16 | $17.00 | $17.00 | 21,700 | — | — |
| 2000-06-15 | $16.94 | $16.94 | 24,000 | — | — |
| 2000-06-14 | $17.00 | $17.00 | 32,000 | — | — |
| 2000-06-13 | $17.38 | $17.37 | 20,300 | — | — |
| 2000-06-12 | $17.00 | $17.00 | 21,300 | — | — |
| 2000-06-09 | $17.50 | $17.50 | 10,700 | — | — |
| 2000-06-08 | $17.38 | $17.37 | 52,200 | — | — |
| 2000-06-07 | $17.50 | $17.50 | 93,900 | — | — |
| 2000-06-06 | $16.25 | $16.25 | 8,600 | — | — |
| 2000-06-05 | $16.13 | $16.13 | 3,400 | — | — |
| 2000-06-02 | $16.38 | $16.37 | 3,400 | — | — |
| 2000-06-01 | $16.13 | $16.13 | 10,900 | — | — |
| 2000-05-31 | $16.00 | $16.00 | 12,700 | — | — |
| 2000-05-30 | $16.44 | $16.44 | 23,600 | — | — |
| 2000-05-26 | $16.00 | $16.00 | 3,300 | — | — |
| 2000-05-25 | $16.06 | $16.06 | 12,500 | — | — |
| 2000-05-24 | $16.06 | $16.06 | 3,800 | — | — |
| 2000-05-23 | $16.44 | $16.44 | 8,700 | — | — |
| 2000-05-22 | $16.50 | $16.50 | 5,000 | — | — |
| 2000-05-19 | $16.44 | $16.44 | 1,900 | — | — |
| 2000-05-18 | $16.50 | $16.50 | 6,700 | — | — |
| 2000-05-17 | $16.88 | $16.88 | 4,700 | — | — |
| 2000-05-16 | $16.81 | $16.81 | 7,700 | — | — |
| 2000-05-15 | $16.56 | $16.56 | 13,800 | — | — |
| 2000-05-12 | $15.56 | $15.56 | 4,000 | — | — |
| 2000-05-11 | $15.63 | $15.63 | 3,600 | — | — |
| 2000-05-10 | $15.31 | $15.31 | 800 | — | — |
| 2000-05-09 | $15.44 | $15.44 | 5,700 | — | — |
| 2000-05-08 | $16.00 | $16.00 | 1,600 | — | — |
| 2000-05-05 | $16.31 | $16.31 | 13,000 | — | — |
| 2000-05-04 | $15.38 | $15.38 | 6,900 | — | — |
| 2000-05-03 | $15.56 | $15.56 | 10,100 | — | — |
| 2000-05-02 | $16.63 | $16.63 | 15,200 | — | — |
| 2000-05-01 | $16.88 | $16.88 | 18,000 | — | — |
| 2000-04-28 | $16.13 | $16.13 | 11,100 | — | — |
| 2000-04-27 | $15.13 | $15.13 | 24,400 | — | — |
| 2000-04-26 | $14.94 | $14.94 | 24,100 | — | — |
| 2000-04-25 | $14.94 | $14.94 | 18,200 | — | — |
| 2000-04-24 | $15.00 | $15.00 | 33,900 | — | — |
| 2000-04-20 | $15.06 | $15.06 | 20,400 | — | — |
| 2000-04-19 | $15.06 | $15.06 | 42,200 | — | — |
| 2000-04-18 | $14.94 | $14.94 | 105,400 | — | — |
| 2000-04-17 | $15.31 | $15.31 | 23,400 | — | — |
| 2000-04-14 | $15.75 | $15.75 | 31,400 | — | — |
| 2000-04-13 | $16.81 | $16.81 | 36,000 | — | — |
| 2000-04-12 | $16.19 | $16.19 | 235,300 | — | — |
| 2000-04-11 | $17.31 | $17.31 | 52,700 | — | — |
| 2000-04-10 | $17.56 | $17.56 | 12,100 | — | — |
| 2000-04-07 | $18.00 | $18.00 | 13,600 | — | — |
| 2000-04-06 | $17.69 | $17.69 | 28,200 | — | — |
| 2000-04-05 | $17.75 | $17.75 | 12,800 | — | — |
| 2000-04-04 | $17.50 | $17.50 | 79,000 | — | — |
| 2000-04-03 | $17.75 | $17.75 | 29,800 | — | — |
| 2000-03-31 | $16.50 | $16.50 | 78,700 | — | — |
| 2000-03-30 | $17.63 | $17.63 | 24,900 | — | — |
| 2000-03-29 | $18.50 | $18.50 | 18,600 | — | — |
| 2000-03-28 | $18.81 | $18.81 | 34,400 | — | — |
| 2000-03-27 | $18.94 | $18.94 | 5,400 | — | — |
| 2000-03-24 | $18.56 | $18.56 | 35,800 | — | — |
| 2000-03-23 | $19.44 | $19.44 | 35,700 | — | — |
| 2000-03-22 | $19.38 | $19.37 | 34,300 | — | — |
| 2000-03-21 | $18.88 | $18.87 | 21,400 | — | — |
| 2000-03-20 | $19.19 | $19.19 | 46,000 | — | — |
| 2000-03-17 | $19.00 | $19.00 | 121,900 | — | — |
| 2000-03-16 | $18.44 | $18.44 | 64,800 | — | — |
| 2000-03-15 | $18.13 | $18.13 | 28,600 | — | — |
| 2000-03-14 | $17.75 | $17.75 | 41,900 | — | — |
| 2000-03-13 | $17.94 | $17.94 | 53,200 | — | — |
| 2000-03-10 | $17.38 | $17.37 | 18,700 | — | — |
| 2000-03-09 | $17.00 | $17.00 | 34,200 | — | — |
| 2000-03-08 | $16.63 | $16.63 | 9,900 | — | — |
| 2000-03-07 | $16.06 | $16.06 | 46,100 | — | — |
| 2000-03-06 | $16.00 | $16.00 | 30,600 | — | — |
| 2000-03-03 | $15.94 | $15.94 | 60,000 | — | — |
| 2000-03-02 | $15.63 | $15.63 | 92,500 | — | — |
| 2000-03-01 | $15.75 | $15.75 | 10,100 | — | — |
| 2000-02-29 | $16.00 | $16.00 | 37,100 | — | — |
| 2000-02-28 | $16.00 | $16.00 | 16,600 | — | — |
| 2000-02-25 | $16.25 | $16.25 | 20,300 | — | — |
| 2000-02-24 | $16.63 | $16.63 | 38,600 | — | — |
| 2000-02-23 | $16.69 | $16.69 | 14,800 | — | — |
| 2000-02-22 | $16.63 | $16.63 | 74,500 | — | — |
| 2000-02-18 | $15.81 | $15.81 | 39,900 | — | — |
| 2000-02-17 | $15.94 | $15.94 | 74,900 | — | — |
| 2000-02-16 | $15.94 | $15.94 | 38,200 | — | — |
| 2000-02-15 | $15.94 | $15.94 | 28,100 | — | — |
| 2000-02-14 | $16.00 | $16.00 | 51,100 | — | — |
| 2000-02-11 | $15.56 | $15.56 | 44,300 | — | — |
| 2000-02-10 | $16.00 | $16.00 | 55,200 | — | — |
| 2000-02-09 | $16.00 | $16.00 | 40,900 | — | — |
| 2000-02-08 | $16.00 | $16.00 | 49,500 | — | — |
| 2000-02-07 | $16.25 | $16.25 | 12,600 | — | — |
| 2000-02-04 | $16.25 | $16.25 | 32,800 | — | — |
| 2000-02-03 | $16.25 | $16.25 | 27,800 | — | — |
| 2000-02-02 | $16.38 | $16.37 | 63,600 | — | — |
| 2000-02-01 | $16.19 | $16.19 | 80,800 | — | — |
| 2000-01-31 | $16.31 | $16.31 | 19,500 | — | — |
| 2000-01-28 | $16.81 | $16.81 | 16,300 | — | — |
| 2000-01-27 | $16.81 | $16.81 | 27,700 | — | — |
| 2000-01-26 | $17.75 | $17.75 | 29,300 | — | — |
| 2000-01-25 | $18.00 | $18.00 | 89,500 | — | — |
| 2000-01-24 | $18.38 | $18.37 | 32,500 | — | — |
| 2000-01-21 | $18.50 | $18.50 | 35,900 | — | — |
| 2000-01-20 | $18.81 | $18.81 | 107,400 | — | — |
| 2000-01-19 | $17.13 | $17.13 | 27,500 | — | — |
| 2000-01-18 | $16.75 | $16.75 | 133,100 | — | — |
| 2000-01-14 | $15.69 | $15.69 | 269,800 | — | — |
| 2000-01-13 | $16.94 | $16.94 | 69,300 | — | — |
| 2000-01-12 | $16.94 | $16.94 | 17,400 | — | — |
| 2000-01-11 | $17.69 | $17.69 | 45,100 | — | — |
| 2000-01-10 | $17.19 | $17.19 | 55,400 | — | — |
| 2000-01-07 | $17.25 | $17.25 | 42,800 | — | — |
| 2000-01-06 | $17.31 | $17.31 | 135,400 | — | — |
| 2000-01-05 | $17.19 | $17.19 | 105,100 | — | — |
| 2000-01-04 | $16.25 | $16.25 | 163,900 | — | — |
| 2000-01-03 | $17.63 | $17.63 | 36,800 | — | — |