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
- 1992-04-24 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 | $19.13 | $19.13 | 32,000 | — | — |
| 2000-12-28 | $19.25 | $19.25 | 27,800 | — | — |
| 2000-12-27 | $19.50 | $19.50 | 48,000 | — | — |
| 2000-12-26 | $19.00 | $19.00 | 7,300 | — | — |
| 2000-12-22 | $19.38 | $19.38 | 7,800 | — | — |
| 2000-12-21 | $19.44 | $19.44 | 109,200 | — | — |
| 2000-12-20 | $19.75 | $19.75 | 30,100 | — | — |
| 2000-12-19 | $19.88 | $19.88 | 26,600 | — | — |
| 2000-12-18 | $19.94 | $19.94 | 19,600 | — | — |
| 2000-12-15 | $19.94 | $19.94 | 77,400 | — | — |
| 2000-12-14 | $20.13 | $20.13 | 27,300 | — | — |
| 2000-12-13 | $19.94 | $19.94 | 27,000 | — | — |
| 2000-12-12 | $19.56 | $19.56 | 5,300 | — | — |
| 2000-12-11 | $19.50 | $19.50 | 8,300 | — | — |
| 2000-12-08 | $19.06 | $19.06 | 40,400 | — | — |
| 2000-12-07 | $19.44 | $19.44 | 13,400 | — | — |
| 2000-12-06 | $18.69 | $18.69 | 65,800 | — | — |
| 2000-12-05 | $18.88 | $18.88 | 31,200 | — | — |
| 2000-12-04 | $18.69 | $18.69 | 227,400 | — | — |
| 2000-12-01 | $18.56 | $18.56 | 203,100 | — | — |
| 2000-11-30 | $18.63 | $18.63 | 16,700 | — | — |
| 2000-11-29 | $19.00 | $19.00 | 124,600 | — | — |
| 2000-11-28 | $18.44 | $18.44 | 49,400 | — | — |
| 2000-11-27 | $18.88 | $18.88 | 500 | — | — |
| 2000-11-24 | $18.75 | $18.75 | 5,600 | — | — |
| 2000-11-22 | $18.25 | $18.25 | 84,000 | — | — |
| 2000-11-21 | $18.44 | $18.44 | 10,700 | — | — |
| 2000-11-20 | $18.88 | $18.88 | 29,800 | — | — |
| 2000-11-17 | $19.50 | $19.50 | 38,800 | — | — |
| 2000-11-16 | $19.25 | $19.25 | 84,400 | — | — |
| 2000-11-15 | $20.56 | $20.56 | 152,700 | — | — |
| 2000-11-14 | $20.81 | $20.81 | 32,100 | — | — |
| 2000-11-13 | $19.81 | $19.81 | 77,800 | — | — |
| 2000-11-10 | $19.38 | $19.38 | 14,000 | — | — |
| 2000-11-09 | $19.88 | $19.88 | 6,500 | — | — |
| 2000-11-08 | $20.00 | $20.00 | 15,400 | — | — |
| 2000-11-07 | $20.00 | $20.00 | 16,600 | — | — |
| 2000-11-06 | $20.13 | $20.13 | 13,400 | — | — |
| 2000-11-03 | $19.63 | $19.63 | 70,500 | — | — |
| 2000-11-02 | $20.00 | $20.00 | 20,300 | — | — |
| 2000-11-01 | $20.81 | $20.81 | 19,000 | — | — |
| 2000-10-31 | $21.00 | $21.00 | 20,500 | — | — |
| 2000-10-30 | $20.13 | $20.13 | 20,200 | — | — |
| 2000-10-27 | $20.50 | $20.50 | 109,500 | — | — |
| 2000-10-26 | $20.00 | $20.00 | 40,400 | — | — |
| 2000-10-25 | $20.00 | $20.00 | 13,100 | — | — |
| 2000-10-24 | $21.00 | $21.00 | 8,300 | — | — |
| 2000-10-23 | $19.94 | $19.94 | 19,900 | — | — |
| 2000-10-20 | $20.06 | $20.06 | 17,900 | — | — |
| 2000-10-19 | $20.50 | $20.50 | 12,600 | — | — |
| 2000-10-18 | $20.25 | $20.25 | 8,100 | — | — |
| 2000-10-17 | $20.88 | $20.88 | 19,300 | — | — |
| 2000-10-16 | $20.25 | $20.25 | 33,400 | — | — |
| 2000-10-13 | $19.75 | $19.75 | 22,500 | — | — |
| 2000-10-12 | $20.50 | $20.50 | 31,200 | — | — |
| 2000-10-11 | $21.00 | $21.00 | 21,300 | — | — |
| 2000-10-10 | $21.25 | $21.25 | 62,700 | — | — |
| 2000-10-09 | $20.38 | $20.38 | 65,100 | — | — |
| 2000-10-06 | $20.75 | $20.75 | 101,600 | — | — |
| 2000-10-05 | $22.50 | $22.50 | 27,600 | — | — |
| 2000-10-04 | $22.94 | $22.94 | 135,500 | — | — |
| 2000-10-03 | $22.50 | $22.50 | 8,800 | — | — |
| 2000-10-02 | $22.38 | $22.38 | 18,800 | — | — |
| 2000-09-29 | $24.75 | $24.75 | 160,900 | — | — |
| 2000-09-28 | $24.63 | $24.63 | 173,300 | — | — |
| 2000-09-27 | $22.13 | $22.13 | 263,100 | — | — |
| 2000-09-26 | $20.25 | $20.25 | 15,300 | — | — |
| 2000-09-25 | $20.25 | $20.25 | 26,600 | — | — |
| 2000-09-22 | $20.19 | $20.19 | 19,500 | — | — |
| 2000-09-21 | $20.25 | $20.25 | 7,900 | — | — |
| 2000-09-20 | $20.50 | $20.50 | 43,500 | — | — |
| 2000-09-19 | $20.06 | $20.06 | 2,300 | — | — |
| 2000-09-18 | $20.00 | $20.00 | 75,500 | — | — |
| 2000-09-15 | $20.25 | $20.25 | 29,900 | — | — |
| 2000-09-14 | $20.00 | $20.00 | 24,100 | — | — |
| 2000-09-13 | $20.13 | $20.13 | 38,800 | — | — |
| 2000-09-12 | $19.94 | $19.94 | 16,600 | — | — |
| 2000-09-11 | $19.88 | $19.88 | 29,200 | — | — |
| 2000-09-08 | $20.13 | $20.13 | 81,000 | — | — |
| 2000-09-07 | $20.13 | $20.13 | 26,300 | — | — |
| 2000-09-06 | $20.31 | $20.31 | 38,600 | — | — |
| 2000-09-05 | $21.00 | $21.00 | 84,200 | — | — |
| 2000-09-01 | $19.38 | $19.38 | 21,200 | — | — |
| 2000-08-31 | $19.13 | $19.13 | 21,600 | — | — |
| 2000-08-30 | $19.13 | $19.13 | 12,200 | — | — |
| 2000-08-29 | $18.88 | $18.88 | 11,200 | — | — |
| 2000-08-28 | $19.00 | $19.00 | 4,900 | — | — |
| 2000-08-25 | $18.94 | $18.94 | 9,400 | — | — |
| 2000-08-24 | $18.75 | $18.75 | 40,600 | — | — |
| 2000-08-23 | $18.75 | $18.75 | 13,400 | — | — |
| 2000-08-22 | $19.13 | $19.13 | 4,700 | — | — |
| 2000-08-21 | $19.13 | $19.13 | 15,000 | — | — |
| 2000-08-18 | $19.38 | $19.38 | 5,300 | — | — |
| 2000-08-17 | $19.25 | $19.25 | 23,100 | — | — |
| 2000-08-16 | $19.25 | $19.25 | 13,800 | — | — |
| 2000-08-15 | $19.38 | $19.38 | 9,600 | — | — |
| 2000-08-14 | $19.38 | $19.38 | 58,000 | — | — |
| 2000-08-11 | $19.25 | $19.25 | 232,900 | — | — |
| 2000-08-10 | $18.81 | $18.81 | 2,100 | — | — |
| 2000-08-09 | $19.00 | $19.00 | 52,900 | — | — |
| 2000-08-08 | $19.25 | $19.25 | 27,300 | — | — |
| 2000-08-07 | $19.25 | $19.25 | 3,800 | — | — |
| 2000-08-04 | $19.25 | $19.25 | 20,700 | — | — |
| 2000-08-03 | $19.13 | $19.13 | 10,300 | — | — |
| 2000-08-02 | $19.38 | $19.38 | 5,200 | — | — |
| 2000-08-01 | $19.50 | $19.50 | 11,800 | — | — |
| 2000-07-31 | $19.88 | $19.88 | 11,200 | — | — |
| 2000-07-28 | $19.88 | $19.88 | 29,400 | — | — |
| 2000-07-27 | $19.75 | $19.75 | 37,200 | — | — |
| 2000-07-26 | $20.00 | $20.00 | 48,700 | — | — |
| 2000-07-25 | $19.94 | $19.94 | 9,900 | — | — |
| 2000-07-24 | $19.88 | $19.88 | 32,700 | — | — |
| 2000-07-21 | $20.00 | $20.00 | 23,400 | — | — |
| 2000-07-20 | $20.25 | $20.25 | 22,100 | — | — |
| 2000-07-19 | $20.25 | $20.25 | 31,300 | — | — |
| 2000-07-18 | $19.94 | $19.94 | 13,500 | — | — |
| 2000-07-17 | $20.00 | $20.00 | 51,300 | — | — |
| 2000-07-14 | $20.00 | $20.00 | 15,300 | — | — |
| 2000-07-13 | $19.94 | $19.94 | 16,500 | — | — |
| 2000-07-12 | $20.13 | $20.13 | 29,100 | — | — |
| 2000-07-11 | $19.94 | $19.94 | 34,900 | — | — |
| 2000-07-10 | $20.19 | $20.19 | 90,600 | — | — |
| 2000-07-07 | $20.00 | $20.00 | 185,700 | — | — |
| 2000-07-06 | $20.13 | $20.13 | 365,500 | — | — |
| 2000-07-05 | $17.88 | $17.88 | 5,500 | — | — |
| 2000-07-03 | $17.88 | $17.88 | 400 | — | — |
| 2000-06-30 | $17.88 | $17.88 | 2,400 | — | — |
| 2000-06-29 | $17.88 | $17.88 | 15,400 | — | — |
| 2000-06-28 | $17.75 | $17.75 | 7,200 | — | — |
| 2000-06-27 | $18.25 | $18.25 | 1,500 | — | — |
| 2000-06-26 | $17.69 | $17.69 | 100 | — | — |
| 2000-06-23 | $17.75 | $17.75 | 6,900 | — | — |
| 2000-06-22 | $17.88 | $17.88 | 6,700 | — | — |
| 2000-06-21 | $18.00 | $18.00 | 10,300 | — | — |
| 2000-06-20 | $18.31 | $18.31 | 90,700 | — | — |
| 2000-06-19 | $17.38 | $17.38 | 3,800 | — | — |
| 2000-06-16 | $17.13 | $17.13 | 2,300 | — | — |
| 2000-06-15 | $17.50 | $17.50 | 5,800 | — | — |
| 2000-06-14 | $18.06 | $18.06 | 56,800 | — | — |
| 2000-06-13 | $18.50 | $18.50 | 20,100 | — | — |
| 2000-06-12 | $17.63 | $17.63 | 1,500 | — | — |
| 2000-06-09 | $18.00 | $18.00 | 10,000 | — | — |
| 2000-06-08 | $17.00 | $17.00 | 900 | — | — |
| 2000-06-07 | $17.50 | $17.50 | 27,400 | — | — |
| 2000-06-06 | $17.13 | $17.13 | 7,200 | — | — |
| 2000-06-05 | $18.50 | $18.50 | 900 | — | — |
| 2000-06-02 | $17.38 | $17.38 | 9,500 | — | — |
| 2000-06-01 | $17.25 | $17.25 | 23,800 | — | — |
| 2000-05-31 | $18.38 | $18.38 | 19,500 | — | — |
| 2000-05-30 | $18.38 | $18.38 | 52,500 | — | — |
| 2000-05-26 | $17.63 | $17.63 | 4,900 | — | — |
| 2000-05-25 | $16.75 | $16.75 | 8,800 | — | — |
| 2000-05-24 | $17.06 | $17.06 | 18,700 | — | — |
| 2000-05-23 | $17.31 | $17.31 | 3,400 | — | — |
| 2000-05-22 | $17.50 | $17.50 | 42,000 | — | — |
| 2000-05-19 | $17.00 | $17.00 | 34,400 | — | — |
| 2000-05-18 | $17.50 | $17.50 | 34,000 | — | — |
| 2000-05-17 | $17.06 | $17.06 | 2,800 | — | — |
| 2000-05-16 | $17.38 | $17.38 | 21,400 | — | — |
| 2000-05-15 | $17.88 | $17.88 | 27,100 | — | — |
| 2000-05-12 | $16.88 | $16.88 | 16,800 | — | — |
| 2000-05-11 | $16.88 | $16.88 | 12,700 | — | — |
| 2000-05-10 | $16.63 | $16.63 | 33,600 | — | — |
| 2000-05-09 | $17.13 | $17.13 | 10,500 | — | — |
| 2000-05-08 | $17.13 | $17.13 | 14,500 | — | — |
| 2000-05-05 | $17.25 | $17.25 | 14,200 | — | — |
| 2000-05-04 | $17.38 | $17.38 | 34,900 | — | — |
| 2000-05-03 | $17.25 | $17.25 | 5,100 | — | — |
| 2000-05-02 | $17.56 | $17.56 | 80,100 | — | — |
| 2000-05-01 | $17.75 | $17.75 | 3,800 | — | — |
| 2000-04-28 | $18.50 | $18.50 | 9,100 | — | — |
| 2000-04-27 | $19.00 | $19.00 | 67,300 | — | — |
| 2000-04-26 | $17.25 | $17.25 | 4,100 | — | — |
| 2000-04-25 | $17.25 | $17.25 | 4,400 | — | — |
| 2000-04-24 | $17.00 | $17.00 | 4,300 | — | — |
| 2000-04-20 | $16.00 | $16.00 | 5,700 | — | — |
| 2000-04-19 | $16.75 | $16.75 | 24,500 | — | — |
| 2000-04-18 | $15.94 | $15.94 | 6,600 | — | — |
| 2000-04-17 | $15.88 | $15.88 | 32,700 | — | — |
| 2000-04-14 | $16.25 | $16.25 | 54,800 | — | — |
| 2000-04-13 | $16.63 | $16.63 | 53,700 | — | — |
| 2000-04-12 | $16.75 | $16.75 | 43,700 | — | — |
| 2000-04-11 | $16.63 | $16.63 | 98,500 | — | — |
| 2000-04-10 | $17.19 | $17.19 | 12,300 | — | — |
| 2000-04-07 | $16.75 | $16.75 | 9,600 | — | — |
| 2000-04-06 | $17.00 | $17.00 | 22,400 | — | — |
| 2000-04-05 | $16.63 | $16.63 | 19,600 | — | — |
| 2000-04-04 | $16.50 | $16.50 | 50,500 | — | — |
| 2000-04-03 | $17.25 | $17.25 | 2,900 | — | — |
| 2000-03-31 | $17.50 | $17.50 | 33,700 | — | — |
| 2000-03-30 | $18.38 | $18.38 | 26,100 | — | — |
| 2000-03-29 | $18.88 | $18.88 | 71,600 | — | — |
| 2000-03-28 | $19.50 | $19.50 | 41,000 | — | — |
| 2000-03-27 | $19.56 | $19.56 | 64,100 | — | — |
| 2000-03-24 | $19.25 | $19.25 | 42,900 | — | — |
| 2000-03-23 | $17.88 | $17.88 | 146,400 | — | — |
| 2000-03-22 | $18.50 | $18.50 | 23,600 | — | — |
| 2000-03-21 | $17.63 | $17.63 | 45,100 | — | — |
| 2000-03-20 | $18.25 | $18.25 | 31,300 | — | — |
| 2000-03-17 | $16.75 | $16.75 | 28,200 | — | — |
| 2000-03-16 | $16.50 | $16.50 | 22,500 | — | — |
| 2000-03-15 | $17.19 | $17.19 | 19,200 | — | — |
| 2000-03-14 | $17.75 | $17.75 | 75,900 | — | — |
| 2000-03-13 | $19.13 | $19.13 | 49,600 | — | — |
| 2000-03-10 | $19.06 | $19.06 | 128,800 | — | — |
| 2000-03-09 | $19.00 | $19.00 | 157,400 | — | — |
| 2000-03-08 | $18.00 | $18.00 | 167,700 | — | — |
| 2000-03-07 | $17.00 | $17.00 | 174,800 | — | — |
| 2000-03-06 | $17.06 | $17.06 | 78,700 | — | — |
| 2000-03-03 | $17.50 | $17.50 | 110,600 | — | — |
| 2000-03-02 | $16.88 | $16.88 | 51,300 | — | — |
| 2000-03-01 | $16.78 | $16.78 | 95,900 | — | — |
| 2000-02-29 | $16.63 | $16.63 | 28,400 | — | — |
| 2000-02-28 | $17.00 | $17.00 | 119,300 | — | — |
| 2000-02-25 | $16.38 | $16.38 | 83,400 | — | — |
| 2000-02-24 | $15.75 | $15.75 | 11,900 | — | — |
| 2000-02-23 | $15.44 | $15.44 | 3,500 | — | — |
| 2000-02-22 | $15.13 | $15.13 | 28,000 | — | — |
| 2000-02-18 | $15.75 | $15.75 | 17,100 | — | — |
| 2000-02-17 | $15.63 | $15.63 | 6,900 | — | — |
| 2000-02-16 | $15.00 | $15.00 | 4,300 | — | — |
| 2000-02-15 | $14.75 | $14.75 | 12,000 | — | — |
| 2000-02-14 | $15.25 | $15.25 | 13,400 | — | — |
| 2000-02-11 | $15.00 | $15.00 | 11,100 | — | — |
| 2000-02-10 | $16.25 | $16.25 | 11,500 | — | — |
| 2000-02-09 | $16.81 | $16.81 | 61,000 | — | — |
| 2000-02-08 | $15.63 | $15.63 | 8,100 | — | — |
| 2000-02-07 | $15.50 | $15.50 | 15,000 | — | — |
| 2000-02-04 | $15.25 | $15.25 | 7,700 | — | — |
| 2000-02-03 | $15.00 | $15.00 | 5,000 | — | — |
| 2000-02-02 | $16.00 | $16.00 | 14,700 | — | — |
| 2000-02-01 | $15.06 | $15.06 | 29,600 | — | — |
| 2000-01-31 | $15.25 | $15.25 | 10,500 | — | — |
| 2000-01-28 | $15.38 | $15.38 | 20,200 | — | — |
| 2000-01-27 | $15.75 | $15.75 | 16,900 | — | — |
| 2000-01-26 | $16.00 | $16.00 | 16,000 | — | — |
| 2000-01-25 | $16.25 | $16.25 | 32,900 | — | — |
| 2000-01-24 | $15.88 | $15.88 | 111,800 | — | — |
| 2000-01-21 | $15.50 | $15.50 | 106,800 | — | — |
| 2000-01-20 | $15.00 | $15.00 | 18,800 | — | — |
| 2000-01-19 | $15.00 | $15.00 | 39,100 | — | — |
| 2000-01-18 | $14.63 | $14.63 | 31,000 | — | — |
| 2000-01-14 | $14.63 | $14.63 | 74,100 | — | — |
| 2000-01-13 | $14.63 | $14.63 | 72,600 | — | — |
| 2000-01-12 | $14.50 | $14.50 | 32,300 | — | — |
| 2000-01-11 | $14.13 | $14.13 | 65,500 | — | — |
| 2000-01-10 | $13.19 | $13.19 | 241,900 | — | — |
| 2000-01-07 | $13.00 | $13.00 | 33,300 | — | — |
| 2000-01-06 | $12.44 | $12.44 | 10,400 | — | — |
| 2000-01-05 | $12.88 | $12.88 | 32,400 | — | — |
| 2000-01-04 | $13.00 | $13.00 | 64,800 | — | — |
| 2000-01-03 | $12.75 | $12.75 | 44,400 | — | — |