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
- 1984-06-20 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 | $23.46 | $36.52 | 83,214 | — | — |
| 2000-12-28 | $23.02 | $35.84 | 140,263 | — | — |
| 2000-12-27 | $22.72 | $35.38 | 122,906 | — | — |
| 2000-12-26 | $22.67 | $35.30 | 70,706 | — | — |
| 2000-12-22 | $22.62 | $35.23 | 76,322 | — | — |
| 2000-12-21 | $22.58 | $35.15 | 119,715 | — | — |
| 2000-12-20 | $22.62 | $35.23 | 60,240 | — | — |
| 2000-12-19 | $22.62 | $35.23 | 42,373 | — | — |
| 2000-12-18 | $22.67 | $35.30 | 35,098 | — | — |
| 2000-12-15 | $22.67 | $35.30 | 41,862 | — | — |
| 2000-12-14 | $22.62 | $35.23 | 46,329 | — | — |
| 2000-12-13 | $22.67 | $35.30 | 74,790 | — | — |
| 2000-12-12 | $22.53 | $35.08 | 37,012 | — | — |
| 2000-12-11 | $22.92 | $35.69 | 98,912 | — | — |
| 2000-12-08 | $22.77 | $35.46 | 50,796 | — | — |
| 2000-12-07 | $22.62 | $35.23 | 39,182 | — | — |
| 2000-12-06 | $22.53 | $35.08 | 132,989 | — | — |
| 2000-12-05 | $22.67 | $35.30 | 75,173 | — | — |
| 2000-12-04 | $22.58 | $35.15 | 72,110 | — | — |
| 2000-12-01 | $22.53 | $35.08 | 172,553 | — | — |
| 2000-11-30 | $22.38 | $34.85 | 76,832 | — | — |
| 2000-11-29 | $22.62 | $35.23 | 56,156 | — | — |
| 2000-11-28 | $22.62 | $35.02 | 59,985 | — | — |
| 2000-11-27 | $22.58 | $34.95 | 29,354 | — | — |
| 2000-11-24 | $22.58 | $34.95 | 43,394 | — | — |
| 2000-11-22 | $22.53 | $34.87 | 48,499 | — | — |
| 2000-11-21 | $22.58 | $34.95 | 63,431 | — | — |
| 2000-11-20 | $22.53 | $34.87 | 90,744 | — | — |
| 2000-11-17 | $22.72 | $35.17 | 15,826 | — | — |
| 2000-11-16 | $22.87 | $35.40 | 66,877 | — | — |
| 2000-11-15 | $22.93 | $35.49 | 141,157 | — | — |
| 2000-11-14 | $22.92 | $35.48 | 56,539 | — | — |
| 2000-11-13 | $22.72 | $35.17 | 91,509 | — | — |
| 2000-11-10 | $22.92 | $35.48 | 31,269 | — | — |
| 2000-11-09 | $22.97 | $35.55 | 80,150 | — | — |
| 2000-11-08 | $22.93 | $35.49 | 84,235 | — | — |
| 2000-11-07 | $22.92 | $35.48 | 72,620 | — | — |
| 2000-11-06 | $22.97 | $35.55 | 8,934 | — | — |
| 2000-11-03 | $22.97 | $35.55 | 29,993 | — | — |
| 2000-11-02 | $23.41 | $36.23 | 69,430 | — | — |
| 2000-11-01 | $23.02 | $35.63 | 33,566 | — | — |
| 2000-10-31 | $23.11 | $35.78 | 59,602 | — | — |
| 2000-10-30 | $23.11 | $35.78 | 30,758 | — | — |
| 2000-10-27 | $23.11 | $35.78 | 114,227 | — | — |
| 2000-10-26 | $22.77 | $35.25 | 24,760 | — | — |
| 2000-10-25 | $22.97 | $35.55 | 45,563 | — | — |
| 2000-10-24 | $22.82 | $35.32 | 44,797 | — | — |
| 2000-10-23 | $22.87 | $35.40 | 28,589 | — | — |
| 2000-10-20 | $23.11 | $35.78 | 21,442 | — | — |
| 2000-10-19 | $22.92 | $35.48 | 39,437 | — | — |
| 2000-10-18 | $22.92 | $35.48 | 37,395 | — | — |
| 2000-10-17 | $23.16 | $35.85 | 260,617 | — | — |
| 2000-10-16 | $23.55 | $36.46 | 65,729 | — | — |
| 2000-10-13 | $23.55 | $36.46 | 77,470 | — | — |
| 2000-10-12 | $23.51 | $36.39 | 69,302 | — | — |
| 2000-10-11 | $23.51 | $36.39 | 627,292 | — | — |
| 2000-10-10 | $23.51 | $36.39 | 81,172 | — | — |
| 2000-10-09 | $23.55 | $36.46 | 16,209 | — | — |
| 2000-10-06 | $23.55 | $36.46 | 56,412 | — | — |
| 2000-10-05 | $23.51 | $36.39 | 41,862 | — | — |
| 2000-10-04 | $24.14 | $37.37 | 52,328 | — | — |
| 2000-10-03 | $23.51 | $36.39 | 50,413 | — | — |
| 2000-10-02 | $23.90 | $36.99 | 38,161 | — | — |
| 2000-09-29 | $23.70 | $36.69 | 101,847 | — | — |
| 2000-09-28 | $24.19 | $37.45 | 266,488 | — | — |
| 2000-09-27 | $23.41 | $36.23 | 73,514 | — | — |
| 2000-09-26 | $23.26 | $36.01 | 85,383 | — | — |
| 2000-09-25 | $23.16 | $35.85 | 19,144 | — | — |
| 2000-09-22 | $22.72 | $35.17 | 65,856 | — | — |
| 2000-09-21 | $22.72 | $35.17 | 32,162 | — | — |
| 2000-09-20 | $22.82 | $35.32 | 294,693 | — | — |
| 2000-09-19 | $22.72 | $35.17 | 32,545 | — | — |
| 2000-09-18 | $22.67 | $35.10 | 90,871 | — | — |
| 2000-09-15 | $23.11 | $35.78 | 110,781 | — | — |
| 2000-09-14 | $23.02 | $35.63 | 92,530 | — | — |
| 2000-09-13 | $22.92 | $35.48 | 83,979 | — | — |
| 2000-09-12 | $22.58 | $34.95 | 38,161 | — | — |
| 2000-09-11 | $22.43 | $34.72 | 75,556 | — | — |
| 2000-09-08 | $22.09 | $34.19 | 87,425 | — | — |
| 2000-09-07 | $21.79 | $33.73 | 271,976 | — | — |
| 2000-09-06 | $21.79 | $33.73 | 167,448 | — | — |
| 2000-09-05 | $21.79 | $33.53 | 85,383 | — | — |
| 2000-09-01 | $21.94 | $33.75 | 79,257 | — | — |
| 2000-08-31 | $21.99 | $33.83 | 84,362 | — | — |
| 2000-08-30 | $21.94 | $33.75 | 38,288 | — | — |
| 2000-08-29 | $21.94 | $33.75 | 83,596 | — | — |
| 2000-08-28 | $21.94 | $33.75 | 104,145 | — | — |
| 2000-08-25 | $22.13 | $34.05 | 38,927 | — | — |
| 2000-08-24 | $22.04 | $33.90 | 19,399 | — | — |
| 2000-08-23 | $22.04 | $33.90 | 65,984 | — | — |
| 2000-08-22 | $21.94 | $33.75 | 73,897 | — | — |
| 2000-08-21 | $21.94 | $33.75 | 31,014 | — | — |
| 2000-08-18 | $22.23 | $34.20 | 66,367 | — | — |
| 2000-08-17 | $22.87 | $35.18 | 34,204 | — | — |
| 2000-08-16 | $23.21 | $35.71 | 43,649 | — | — |
| 2000-08-15 | $23.51 | $36.16 | 128,011 | — | — |
| 2000-08-14 | $23.41 | $36.01 | 115,631 | — | — |
| 2000-08-11 | $22.72 | $34.96 | 62,155 | — | — |
| 2000-08-10 | $22.33 | $34.35 | 143,454 | — | — |
| 2000-08-09 | $22.38 | $34.43 | 122,651 | — | — |
| 2000-08-08 | $21.89 | $33.68 | 101,720 | — | — |
| 2000-08-07 | $21.84 | $33.60 | 126,224 | — | — |
| 2000-08-04 | $21.79 | $33.53 | 31,652 | — | — |
| 2000-08-03 | $21.94 | $33.75 | 173,957 | — | — |
| 2000-08-02 | $21.20 | $32.62 | 177,914 | — | — |
| 2000-08-01 | $21.16 | $32.55 | 165,789 | — | — |
| 2000-07-31 | $20.81 | $32.02 | 94,317 | — | — |
| 2000-07-28 | $20.67 | $31.79 | 69,557 | — | — |
| 2000-07-27 | $20.78 | $31.96 | 142,561 | — | — |
| 2000-07-26 | $20.62 | $31.72 | 120,481 | — | — |
| 2000-07-25 | $21.06 | $32.40 | 100,188 | — | — |
| 2000-07-24 | $21.74 | $33.45 | 68,664 | — | — |
| 2000-07-21 | $21.60 | $33.22 | 112,951 | — | — |
| 2000-07-20 | $21.20 | $32.62 | 61,772 | — | — |
| 2000-07-19 | $21.40 | $32.92 | 22,973 | — | — |
| 2000-07-18 | $21.45 | $33.00 | 46,201 | — | — |
| 2000-07-17 | $21.40 | $32.92 | 69,557 | — | — |
| 2000-07-14 | $21.84 | $33.60 | 56,284 | — | — |
| 2000-07-13 | $22.09 | $33.98 | 33,821 | — | — |
| 2000-07-12 | $22.53 | $34.66 | 60,113 | — | — |
| 2000-07-11 | $22.04 | $33.90 | 89,212 | — | — |
| 2000-07-10 | $22.48 | $34.58 | 53,731 | — | — |
| 2000-07-07 | $22.58 | $34.73 | 235,729 | — | — |
| 2000-07-06 | $22.92 | $35.26 | 65,856 | — | — |
| 2000-07-05 | $22.92 | $35.26 | 73,259 | — | — |
| 2000-07-03 | $22.92 | $35.26 | 47,222 | — | — |
| 2000-06-30 | $22.97 | $35.33 | 240,707 | — | — |
| 2000-06-29 | $22.97 | $35.33 | 65,090 | — | — |
| 2000-06-28 | $22.97 | $35.33 | 37,906 | — | — |
| 2000-06-27 | $22.97 | $35.33 | 172,936 | — | — |
| 2000-06-26 | $22.92 | $35.26 | 34,715 | — | — |
| 2000-06-23 | $23.02 | $35.41 | 8,423 | — | — |
| 2000-06-22 | $23.11 | $35.56 | 113,079 | — | — |
| 2000-06-21 | $23.21 | $35.71 | 257,681 | — | — |
| 2000-06-20 | $23.11 | $35.56 | 82,831 | — | — |
| 2000-06-19 | $22.67 | $34.88 | 53,604 | — | — |
| 2000-06-16 | $22.38 | $34.43 | 75,556 | — | — |
| 2000-06-15 | $23.60 | $36.31 | 34,204 | — | — |
| 2000-06-14 | $23.60 | $36.31 | 63,686 | — | — |
| 2000-06-13 | $23.60 | $36.31 | 43,649 | — | — |
| 2000-06-12 | $23.60 | $36.31 | 78,236 | — | — |
| 2000-06-09 | $23.60 | $36.31 | 36,502 | — | — |
| 2000-06-08 | $23.65 | $36.39 | 31,907 | — | — |
| 2000-06-07 | $23.75 | $36.54 | 168,214 | — | — |
| 2000-06-06 | $23.60 | $36.31 | 114,355 | — | — |
| 2000-06-05 | $23.75 | $36.54 | 25,781 | — | — |
| 2000-06-02 | $24.04 | $36.99 | 110,015 | — | — |
| 2000-06-01 | $23.02 | $35.41 | 36,757 | — | — |
| 2000-05-31 | $23.07 | $35.49 | 89,723 | — | — |
| 2000-05-30 | $23.31 | $35.86 | 44,925 | — | — |
| 2000-05-26 | $23.31 | $35.66 | 5,871 | — | — |
| 2000-05-25 | $23.51 | $35.96 | 42,755 | — | — |
| 2000-05-24 | $23.29 | $35.62 | 54,114 | — | — |
| 2000-05-23 | $23.16 | $35.43 | 45,563 | — | — |
| 2000-05-22 | $23.51 | $35.96 | 78,619 | — | — |
| 2000-05-19 | $23.36 | $35.73 | 51,562 | — | — |
| 2000-05-18 | $23.70 | $36.26 | 132,861 | — | — |
| 2000-05-17 | $23.65 | $36.18 | 44,032 | — | — |
| 2000-05-16 | $24.09 | $36.86 | 40,075 | — | — |
| 2000-05-15 | $24.83 | $37.98 | 156,855 | — | — |
| 2000-05-12 | $24.09 | $36.86 | 126,990 | — | — |
| 2000-05-11 | $24.88 | $38.05 | 92,020 | — | — |
| 2000-05-10 | $25.07 | $38.35 | 166,299 | — | — |
| 2000-05-09 | $25.51 | $39.03 | 165,917 | — | — |
| 2000-05-08 | $25.66 | $39.25 | 68,664 | — | — |
| 2000-05-05 | $25.66 | $39.25 | 194,633 | — | — |
| 2000-05-04 | $25.66 | $39.25 | 37,778 | — | — |
| 2000-05-03 | $25.66 | $39.25 | 45,819 | — | — |
| 2000-05-02 | $25.76 | $39.40 | 211,352 | — | — |
| 2000-05-01 | $25.86 | $39.55 | 231,773 | — | — |
| 2000-04-28 | $25.56 | $39.10 | 111,802 | — | — |
| 2000-04-27 | $25.51 | $39.03 | 134,137 | — | — |
| 2000-04-26 | $25.46 | $38.95 | 123,544 | — | — |
| 2000-04-25 | $25.86 | $39.55 | 152,005 | — | — |
| 2000-04-24 | $25.91 | $39.63 | 221,818 | — | — |
| 2000-04-20 | $25.86 | $39.55 | 287,801 | — | — |
| 2000-04-19 | $25.86 | $39.55 | 106,952 | — | — |
| 2000-04-18 | $27.23 | $41.65 | 183,657 | — | — |
| 2000-04-17 | $25.17 | $38.50 | 175,489 | — | — |
| 2000-04-14 | $25.42 | $38.88 | 540,633 | — | — |
| 2000-04-13 | $26.64 | $40.75 | 638,779 | — | — |
| 2000-04-12 | $25.42 | $38.88 | 207,651 | — | — |
| 2000-04-11 | $25.07 | $38.35 | 117,673 | — | — |
| 2000-04-10 | $24.97 | $38.20 | 40,841 | — | — |
| 2000-04-07 | $25.32 | $38.73 | 167,065 | — | — |
| 2000-04-06 | $24.97 | $38.20 | 144,603 | — | — |
| 2000-04-05 | $24.39 | $37.30 | 141,923 | — | — |
| 2000-04-04 | $24.83 | $37.98 | 78,874 | — | — |
| 2000-04-03 | $25.24 | $38.62 | 137,200 | — | — |
| 2000-03-31 | $25.91 | $39.63 | 749,177 | — | — |
| 2000-03-30 | $23.55 | $36.03 | 142,561 | — | — |
| 2000-03-29 | $23.75 | $36.33 | 553,651 | — | — |
| 2000-03-28 | $23.51 | $35.96 | 176,254 | — | — |
| 2000-03-27 | $23.70 | $36.26 | 343,447 | — | — |
| 2000-03-24 | $23.55 | $36.03 | 125,203 | — | — |
| 2000-03-23 | $23.85 | $36.48 | 268,402 | — | — |
| 2000-03-22 | $23.02 | $35.21 | 47,222 | — | — |
| 2000-03-21 | $23.07 | $35.28 | 154,047 | — | — |
| 2000-03-20 | $22.82 | $34.91 | 199,355 | — | — |
| 2000-03-17 | $22.13 | $33.86 | 332,216 | — | — |
| 2000-03-16 | $21.20 | $32.44 | 118,567 | — | — |
| 2000-03-15 | $21.94 | $33.56 | 429,469 | — | — |
| 2000-03-14 | $19.39 | $29.66 | 64,069 | — | — |
| 2000-03-13 | $19.29 | $29.51 | 89,467 | — | — |
| 2000-03-10 | $19.00 | $29.06 | 175,361 | — | — |
| 2000-03-09 | $19.00 | $29.06 | 140,263 | — | — |
| 2000-03-08 | $18.46 | $28.24 | 251,810 | — | — |
| 2000-03-07 | $18.71 | $28.62 | 158,642 | — | — |
| 2000-03-06 | $18.90 | $28.91 | 98,657 | — | — |
| 2000-03-03 | $18.95 | $28.99 | 118,311 | — | — |
| 2000-03-02 | $19.05 | $29.14 | 136,307 | — | — |
| 2000-03-01 | $19.00 | $29.06 | 99,167 | — | — |
| 2000-02-29 | $19.59 | $29.96 | 134,648 | — | — |
| 2000-02-28 | $19.88 | $30.41 | 102,613 | — | — |
| 2000-02-25 | $19.78 | $30.06 | 24,122 | — | — |
| 2000-02-24 | $19.98 | $30.36 | 54,497 | — | — |
| 2000-02-23 | $20.03 | $30.43 | 40,841 | — | — |
| 2000-02-22 | $19.83 | $30.13 | 36,119 | — | — |
| 2000-02-18 | $20.03 | $30.43 | 81,172 | — | — |
| 2000-02-17 | $20.57 | $31.25 | 64,069 | — | — |
| 2000-02-16 | $20.62 | $31.32 | 16,336 | — | — |
| 2000-02-15 | $20.62 | $31.32 | 57,943 | — | — |
| 2000-02-14 | $20.57 | $31.25 | 51,179 | — | — |
| 2000-02-11 | $20.57 | $31.25 | 28,716 | — | — |
| 2000-02-10 | $20.57 | $31.25 | 30,758 | — | — |
| 2000-02-09 | $20.76 | $31.55 | 26,164 | — | — |
| 2000-02-08 | $20.52 | $31.18 | 75,811 | — | — |
| 2000-02-07 | $21.25 | $32.29 | 45,819 | — | — |
| 2000-02-04 | $22.09 | $33.56 | 155,706 | — | — |
| 2000-02-03 | $21.16 | $32.14 | 18,506 | — | — |
| 2000-02-02 | $21.45 | $32.59 | 62,538 | — | — |
| 2000-02-01 | $21.16 | $32.14 | 213,011 | — | — |
| 2000-01-31 | $21.25 | $32.29 | 122,395 | — | — |
| 2000-01-28 | $22.72 | $34.52 | 56,795 | — | — |
| 2000-01-27 | $22.82 | $34.67 | 122,778 | — | — |
| 2000-01-26 | $22.82 | $34.67 | 191,825 | — | — |
| 2000-01-25 | $22.77 | $34.60 | 216,968 | — | — |
| 2000-01-24 | $22.77 | $34.60 | 219,265 | — | — |
| 2000-01-21 | $22.72 | $34.52 | 40,075 | — | — |
| 2000-01-20 | $22.72 | $34.52 | 128,649 | — | — |
| 2000-01-19 | $23.31 | $35.42 | 22,590 | — | — |
| 2000-01-18 | $23.90 | $36.31 | 69,940 | — | — |
| 2000-01-14 | $23.51 | $35.71 | 80,533 | — | — |
| 2000-01-13 | $23.31 | $35.42 | 35,353 | — | — |
| 2000-01-12 | $23.31 | $35.42 | 133,244 | — | — |
| 2000-01-11 | $23.26 | $35.34 | 93,169 | — | — |
| 2000-01-10 | $23.16 | $35.19 | 43,521 | — | — |
| 2000-01-07 | $23.16 | $35.19 | 27,568 | — | — |
| 2000-01-06 | $23.21 | $35.27 | 82,065 | — | — |
| 2000-01-05 | $23.21 | $35.27 | 97,380 | — | — |
| 2000-01-04 | $23.13 | $34.96 | 173,408 | — | — |
| 2000-01-03 | $24.25 | $36.65 | 152,771 | — | — |