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
- 1982-10-06 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 | $24.09 | $26.30 | 5,300 | — | — |
| 2000-12-28 | $23.66 | $25.82 | 4,100 | — | — |
| 2000-12-27 | $23.30 | $25.43 | 4,400 | — | — |
| 2000-12-26 | $23.05 | $25.15 | 2,000 | — | — |
| 2000-12-22 | $23.05 | $25.15 | 20,000 | — | — |
| 2000-12-21 | $22.20 | $24.23 | 200 | — | — |
| 2000-12-20 | $22.30 | $24.34 | 800 | — | — |
| 2000-12-19 | $22.44 | $24.49 | 4,500 | — | — |
| 2000-12-18 | $22.45 | $24.51 | 3,600 | — | — |
| 2000-12-15 | $22.27 | $24.30 | 23,400 | — | — |
| 2000-12-14 | $23.20 | $25.33 | 4,800 | — | — |
| 2000-12-13 | $22.91 | $25.00 | 300 | — | — |
| 2000-12-12 | $23.02 | $25.12 | 600 | — | — |
| 2000-12-11 | $23.00 | $25.10 | 1,300 | — | — |
| 2000-12-08 | $23.00 | $25.10 | 400 | — | — |
| 2000-12-07 | $23.00 | $25.10 | 400 | — | — |
| 2000-12-06 | $23.00 | $25.10 | 8,400 | — | — |
| 2000-12-05 | $22.73 | $24.81 | 1,000 | — | — |
| 2000-12-04 | $22.75 | $24.83 | 1,100 | — | — |
| 2000-12-01 | $22.69 | $24.76 | 6,500 | — | — |
| 2000-11-30 | $23.00 | $25.10 | 14,900 | — | — |
| 2000-11-29 | $22.88 | $24.97 | 3,000 | — | — |
| 2000-11-28 | $22.75 | $24.83 | 3,800 | — | — |
| 2000-11-27 | $22.50 | $24.56 | 1,400 | — | — |
| 2000-11-24 | $22.50 | $24.56 | 0 | — | — |
| 2000-11-22 | $22.50 | $24.56 | 1,000 | — | — |
| 2000-11-21 | $22.50 | $24.56 | 4,500 | — | — |
| 2000-11-20 | $22.63 | $24.69 | 6,300 | — | — |
| 2000-11-17 | $22.31 | $24.35 | 9,100 | — | — |
| 2000-11-16 | $22.63 | $24.69 | 10,700 | — | — |
| 2000-11-15 | $22.00 | $24.01 | 800 | — | — |
| 2000-11-14 | $22.13 | $24.15 | 2,900 | — | — |
| 2000-11-13 | $21.50 | $23.47 | 500 | — | — |
| 2000-11-10 | $21.75 | $23.74 | 2,800 | — | — |
| 2000-11-09 | $21.75 | $23.74 | 400 | — | — |
| 2000-11-08 | $21.75 | $23.74 | 0 | — | — |
| 2000-11-07 | $21.75 | $23.74 | 5,400 | — | — |
| 2000-11-06 | $22.00 | $24.01 | 5,100 | — | — |
| 2000-11-03 | $21.75 | $23.74 | 3,500 | — | — |
| 2000-11-02 | $21.63 | $23.60 | 3,100 | — | — |
| 2000-11-01 | $21.00 | $22.92 | 6,700 | — | — |
| 2000-10-31 | $20.13 | $21.88 | 13,400 | — | — |
| 2000-10-30 | $20.00 | $21.74 | 200 | — | — |
| 2000-10-27 | $20.00 | $21.74 | 1,500 | — | — |
| 2000-10-26 | $19.94 | $21.67 | 0 | — | — |
| 2000-10-25 | $19.94 | $21.67 | 500 | — | — |
| 2000-10-24 | $19.94 | $21.67 | 700 | — | — |
| 2000-10-23 | $20.00 | $21.74 | 25,500 | — | — |
| 2000-10-20 | $19.88 | $21.61 | 0 | — | — |
| 2000-10-19 | $19.88 | $21.61 | 5,900 | — | — |
| 2000-10-18 | $20.63 | $22.42 | 1,900 | — | — |
| 2000-10-17 | $21.13 | $22.97 | 6,100 | — | — |
| 2000-10-16 | $21.81 | $23.71 | 3,900 | — | — |
| 2000-10-13 | $22.25 | $24.19 | 4,000 | — | — |
| 2000-10-12 | $21.44 | $23.31 | 3,100 | — | — |
| 2000-10-11 | $21.44 | $23.31 | 8,400 | — | — |
| 2000-10-10 | $21.94 | $23.85 | 5,500 | — | — |
| 2000-10-09 | $22.00 | $23.92 | 200 | — | — |
| 2000-10-06 | $22.00 | $23.92 | 2,500 | — | — |
| 2000-10-05 | $22.13 | $24.05 | 6,800 | — | — |
| 2000-10-04 | $22.13 | $24.05 | 4,700 | — | — |
| 2000-10-03 | $22.00 | $23.92 | 4,000 | — | — |
| 2000-10-02 | $22.13 | $24.05 | 1,500 | — | — |
| 2000-09-29 | $22.50 | $24.46 | 9,500 | — | — |
| 2000-09-28 | $21.13 | $22.97 | 2,900 | — | — |
| 2000-09-27 | $21.19 | $23.03 | 1,300 | — | — |
| 2000-09-26 | $21.25 | $23.10 | 1,800 | — | — |
| 2000-09-25 | $21.50 | $23.37 | 3,500 | — | — |
| 2000-09-22 | $21.56 | $23.44 | 700 | — | — |
| 2000-09-21 | $21.88 | $23.78 | 15,400 | — | — |
| 2000-09-20 | $21.63 | $23.51 | 2,800 | — | — |
| 2000-09-19 | $21.63 | $23.51 | 24,700 | — | — |
| 2000-09-18 | $21.88 | $23.78 | 37,200 | — | — |
| 2000-09-15 | $22.63 | $24.60 | 1,600 | — | — |
| 2000-09-14 | $22.75 | $24.73 | 12,200 | — | — |
| 2000-09-13 | $22.63 | $24.60 | 9,500 | — | — |
| 2000-09-12 | $22.25 | $24.19 | 900 | — | — |
| 2000-09-11 | $22.25 | $24.19 | 4,800 | — | — |
| 2000-09-08 | $22.25 | $24.19 | 9,700 | — | — |
| 2000-09-07 | $22.69 | $24.66 | 7,000 | — | — |
| 2000-09-06 | $22.50 | $24.46 | 9,200 | — | — |
| 2000-09-05 | $21.50 | $23.37 | 6,200 | — | — |
| 2000-09-01 | $21.50 | $23.37 | 3,200 | — | — |
| 2000-08-31 | $21.25 | $23.10 | 3,100 | — | — |
| 2000-08-30 | $21.38 | $23.24 | 39,200 | — | — |
| 2000-08-29 | $20.88 | $22.69 | 12,100 | — | — |
| 2000-08-28 | $20.25 | $22.01 | 2,800 | — | — |
| 2000-08-25 | $20.25 | $22.01 | 6,500 | — | — |
| 2000-08-24 | $20.25 | $22.01 | 12,500 | — | — |
| 2000-08-23 | $20.56 | $22.35 | 4,600 | — | — |
| 2000-08-22 | $20.50 | $22.29 | 5,700 | — | — |
| 2000-08-21 | $20.06 | $21.81 | 12,300 | — | — |
| 2000-08-18 | $19.88 | $21.61 | 2,000 | — | — |
| 2000-08-17 | $19.63 | $21.33 | 1,900 | — | — |
| 2000-08-16 | $19.56 | $21.27 | 4,300 | — | — |
| 2000-08-15 | $20.00 | $21.74 | 5,500 | — | — |
| 2000-08-14 | $19.56 | $21.27 | 1,000 | — | — |
| 2000-08-11 | $19.63 | $21.33 | 900 | — | — |
| 2000-08-10 | $19.50 | $21.20 | 5,700 | — | — |
| 2000-08-09 | $19.50 | $21.20 | 12,800 | — | — |
| 2000-08-08 | $19.00 | $20.66 | 6,000 | — | — |
| 2000-08-07 | $18.88 | $20.52 | 700 | — | — |
| 2000-08-04 | $18.88 | $20.52 | 0 | — | — |
| 2000-08-03 | $18.88 | $20.52 | 0 | — | — |
| 2000-08-02 | $18.88 | $20.52 | 5,900 | — | — |
| 2000-08-01 | $18.69 | $20.23 | 4,000 | — | — |
| 2000-07-31 | $19.25 | $20.84 | 1,900 | — | — |
| 2000-07-28 | $19.56 | $21.18 | 7,700 | — | — |
| 2000-07-27 | $19.63 | $21.24 | 400 | — | — |
| 2000-07-26 | $19.81 | $21.45 | 4,000 | — | — |
| 2000-07-25 | $19.56 | $21.18 | 2,200 | — | — |
| 2000-07-24 | $19.63 | $21.24 | 5,200 | — | — |
| 2000-07-21 | $19.50 | $21.11 | 0 | — | — |
| 2000-07-20 | $19.50 | $21.11 | 1,000 | — | — |
| 2000-07-19 | $19.50 | $21.11 | 6,500 | — | — |
| 2000-07-18 | $19.69 | $21.31 | 6,900 | — | — |
| 2000-07-17 | $19.13 | $20.70 | 23,500 | — | — |
| 2000-07-14 | $19.38 | $20.97 | 8,000 | — | — |
| 2000-07-13 | $19.38 | $20.97 | 4,200 | — | — |
| 2000-07-12 | $19.06 | $20.63 | 9,000 | — | — |
| 2000-07-11 | $18.44 | $19.96 | 3,800 | — | — |
| 2000-07-10 | $18.56 | $20.09 | 1,400 | — | — |
| 2000-07-07 | $18.63 | $20.16 | 0 | — | — |
| 2000-07-06 | $18.63 | $20.16 | 2,000 | — | — |
| 2000-07-05 | $18.75 | $20.30 | 2,100 | — | — |
| 2000-07-03 | $18.63 | $20.16 | 500 | — | — |
| 2000-06-30 | $18.75 | $20.30 | 10,800 | — | — |
| 2000-06-29 | $18.63 | $20.16 | 14,500 | — | — |
| 2000-06-28 | $18.25 | $19.76 | 4,200 | — | — |
| 2000-06-27 | $18.25 | $19.76 | 18,000 | — | — |
| 2000-06-26 | $18.00 | $19.48 | 6,800 | — | — |
| 2000-06-23 | $18.13 | $19.62 | 12,100 | — | — |
| 2000-06-22 | $17.81 | $19.28 | 3,300 | — | — |
| 2000-06-21 | $17.88 | $19.35 | 11,800 | — | — |
| 2000-06-20 | $17.25 | $18.67 | 2,100 | — | — |
| 2000-06-19 | $17.25 | $18.67 | 6,600 | — | — |
| 2000-06-16 | $17.00 | $18.40 | 1,600 | — | — |
| 2000-06-15 | $17.00 | $18.40 | 14,100 | — | — |
| 2000-06-14 | $17.00 | $18.40 | 167,000 | — | — |
| 2000-06-13 | $17.38 | $18.81 | 3,800 | — | — |
| 2000-06-12 | $17.69 | $19.15 | 9,100 | — | — |
| 2000-06-09 | $18.19 | $19.69 | 16,300 | — | — |
| 2000-06-08 | $17.56 | $19.01 | 2,900 | — | — |
| 2000-06-07 | $17.75 | $19.21 | 0 | — | — |
| 2000-06-06 | $17.75 | $19.21 | 12,100 | — | — |
| 2000-06-05 | $17.88 | $19.35 | 6,700 | — | — |
| 2000-06-02 | $17.94 | $19.42 | 17,300 | — | — |
| 2000-06-01 | $17.13 | $18.54 | 12,200 | — | — |
| 2000-05-31 | $17.13 | $18.54 | 300 | — | — |
| 2000-05-30 | $17.00 | $18.40 | 11,200 | — | — |
| 2000-05-26 | $16.81 | $18.20 | 3,200 | — | — |
| 2000-05-25 | $16.88 | $18.27 | 2,100 | — | — |
| 2000-05-24 | $17.25 | $18.67 | 11,800 | — | — |
| 2000-05-23 | $17.50 | $18.94 | 24,600 | — | — |
| 2000-05-22 | $18.00 | $19.48 | 400 | — | — |
| 2000-05-19 | $18.00 | $19.48 | 7,300 | — | — |
| 2000-05-18 | $18.13 | $19.62 | 500 | — | — |
| 2000-05-17 | $18.25 | $19.76 | 6,500 | — | — |
| 2000-05-16 | $18.38 | $19.89 | 17,600 | — | — |
| 2000-05-15 | $18.00 | $19.48 | 21,000 | — | — |
| 2000-05-12 | $17.75 | $19.21 | 1,000 | — | — |
| 2000-05-11 | $17.50 | $18.94 | 1,000 | — | — |
| 2000-05-10 | $17.56 | $19.01 | 3,700 | — | — |
| 2000-05-09 | $17.75 | $19.21 | 6,300 | — | — |
| 2000-05-08 | $17.50 | $18.94 | 4,500 | — | — |
| 2000-05-05 | $17.00 | $18.40 | 19,200 | — | — |
| 2000-05-04 | $16.81 | $18.20 | 8,800 | — | — |
| 2000-05-03 | $16.94 | $18.33 | 4,000 | — | — |
| 2000-05-02 | $17.00 | $18.32 | 8,100 | — | — |
| 2000-05-01 | $16.88 | $18.18 | 6,800 | — | — |
| 2000-04-28 | $16.88 | $18.18 | 10,400 | — | — |
| 2000-04-27 | $16.88 | $18.18 | 29,400 | — | — |
| 2000-04-26 | $16.81 | $18.11 | 2,600 | — | — |
| 2000-04-25 | $17.00 | $18.32 | 25,000 | — | — |
| 2000-04-24 | $16.81 | $18.11 | 4,100 | — | — |
| 2000-04-20 | $17.00 | $18.32 | 97,600 | — | — |
| 2000-04-19 | $17.00 | $18.32 | 3,700 | — | — |
| 2000-04-18 | $17.13 | $18.45 | 11,600 | — | — |
| 2000-04-17 | $16.63 | $17.91 | 27,600 | — | — |
| 2000-04-14 | $17.31 | $18.65 | 300 | — | — |
| 2000-04-13 | $17.31 | $18.65 | 1,000 | — | — |
| 2000-04-12 | $17.25 | $18.58 | 64,800 | — | — |
| 2000-04-11 | $17.38 | $18.72 | 9,900 | — | — |
| 2000-04-10 | $17.50 | $18.85 | 26,300 | — | — |
| 2000-04-07 | $17.00 | $18.32 | 1,100 | — | — |
| 2000-04-06 | $17.25 | $18.58 | 10,500 | — | — |
| 2000-04-05 | $17.00 | $18.32 | 6,300 | — | — |
| 2000-04-04 | $17.06 | $18.38 | 25,300 | — | — |
| 2000-04-03 | $16.81 | $18.11 | 900 | — | — |
| 2000-03-31 | $16.81 | $18.11 | 41,500 | — | — |
| 2000-03-30 | $16.38 | $17.64 | 41,000 | — | — |
| 2000-03-29 | $16.63 | $17.91 | 13,800 | — | — |
| 2000-03-28 | $16.56 | $17.84 | 13,900 | — | — |
| 2000-03-27 | $16.25 | $17.51 | 1,900 | — | — |
| 2000-03-24 | $16.50 | $17.78 | 600 | — | — |
| 2000-03-23 | $16.63 | $17.91 | 12,700 | — | — |
| 2000-03-22 | $16.38 | $17.64 | 13,800 | — | — |
| 2000-03-21 | $16.25 | $17.51 | 7,800 | — | — |
| 2000-03-20 | $16.31 | $17.57 | 4,200 | — | — |
| 2000-03-17 | $16.19 | $17.44 | 16,900 | — | — |
| 2000-03-16 | $16.00 | $17.24 | 11,500 | — | — |
| 2000-03-15 | $16.13 | $17.37 | 13,100 | — | — |
| 2000-03-14 | $15.94 | $17.17 | 25,600 | — | — |
| 2000-03-13 | $15.88 | $17.10 | 2,000 | — | — |
| 2000-03-10 | $16.00 | $17.24 | 2,900 | — | — |
| 2000-03-09 | $16.00 | $17.24 | 15,100 | — | — |
| 2000-03-08 | $15.88 | $17.10 | 3,300 | — | — |
| 2000-03-07 | $16.00 | $17.24 | 6,900 | — | — |
| 2000-03-06 | $16.50 | $17.78 | 3,400 | — | — |
| 2000-03-03 | $16.69 | $17.98 | 1,800 | — | — |
| 2000-03-02 | $16.81 | $18.11 | 1,500 | — | — |
| 2000-03-01 | $16.88 | $18.18 | 6,200 | — | — |
| 2000-02-29 | $17.00 | $18.32 | 22,400 | — | — |
| 2000-02-28 | $16.25 | $17.51 | 10,800 | — | — |
| 2000-02-25 | $16.00 | $17.24 | 66,200 | — | — |
| 2000-02-24 | $15.75 | $16.97 | 2,700 | — | — |
| 2000-02-23 | $15.88 | $17.10 | 51,200 | — | — |
| 2000-02-22 | $15.75 | $16.97 | 2,900 | — | — |
| 2000-02-18 | $15.75 | $16.97 | 3,000 | — | — |
| 2000-02-17 | $15.75 | $16.97 | 3,000 | — | — |
| 2000-02-16 | $15.75 | $16.97 | 6,300 | — | — |
| 2000-02-15 | $15.75 | $16.97 | 4,000 | — | — |
| 2000-02-14 | $15.75 | $16.97 | 3,600 | — | — |
| 2000-02-11 | $15.75 | $16.97 | 4,400 | — | — |
| 2000-02-10 | $15.75 | $16.97 | 3,600 | — | — |
| 2000-02-09 | $15.75 | $16.97 | 5,700 | — | — |
| 2000-02-08 | $15.75 | $16.89 | 2,600 | — | — |
| 2000-02-07 | $15.75 | $16.89 | 200 | — | — |
| 2000-02-04 | $15.75 | $16.89 | 4,000 | — | — |
| 2000-02-03 | $15.75 | $16.89 | 9,000 | — | — |
| 2000-02-02 | $15.88 | $17.03 | 7,200 | — | — |
| 2000-02-01 | $15.75 | $16.89 | 4,900 | — | — |
| 2000-01-31 | $15.75 | $16.89 | 1,700 | — | — |
| 2000-01-28 | $15.75 | $16.89 | 14,400 | — | — |
| 2000-01-27 | $14.88 | $15.95 | 36,800 | — | — |
| 2000-01-26 | $14.63 | $15.69 | 3,000 | — | — |
| 2000-01-25 | $14.88 | $15.95 | 5,100 | — | — |
| 2000-01-24 | $15.13 | $16.22 | 14,500 | — | — |
| 2000-01-21 | $15.13 | $16.22 | 1,700 | — | — |
| 2000-01-20 | $15.31 | $16.42 | 25,200 | — | — |
| 2000-01-19 | $15.19 | $16.29 | 6,400 | — | — |
| 2000-01-18 | $15.00 | $16.09 | 3,200 | — | — |
| 2000-01-14 | $15.38 | $16.49 | 23,100 | — | — |
| 2000-01-13 | $15.50 | $16.63 | 4,400 | — | — |
| 2000-01-12 | $15.19 | $16.29 | 1,500 | — | — |
| 2000-01-11 | $15.00 | $16.09 | 3,000 | — | — |
| 2000-01-10 | $14.75 | $15.82 | 40,500 | — | — |
| 2000-01-07 | $14.69 | $15.75 | 15,300 | — | — |
| 2000-01-06 | $14.69 | $15.75 | 14,100 | — | — |
| 2000-01-05 | $14.88 | $15.95 | 1,000 | — | — |
| 2000-01-04 | $14.75 | $15.82 | 2,900 | — | — |
| 2000-01-03 | $15.00 | $16.09 | 2,500 | — | — |