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
- 1994-11-04 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 | $20.00 | $23.03 | 1,625 | — | — |
| 2000-12-28 | $20.00 | $23.03 | 0 | — | — |
| 2000-12-27 | $20.00 | $23.03 | 0 | — | — |
| 2000-12-26 | $20.00 | $23.03 | 0 | — | — |
| 2000-12-22 | $20.00 | $23.03 | 125 | — | — |
| 2000-12-21 | $20.20 | $23.26 | 0 | — | — |
| 2000-12-20 | $20.20 | $23.26 | 0 | — | — |
| 2000-12-19 | $20.20 | $23.26 | 875 | — | — |
| 2000-12-18 | $20.40 | $23.49 | 875 | — | — |
| 2000-12-15 | $20.00 | $23.03 | 2,250 | — | — |
| 2000-12-14 | $20.60 | $23.72 | 1,500 | — | — |
| 2000-12-13 | $20.00 | $23.03 | 2,875 | — | — |
| 2000-12-12 | $20.80 | $23.95 | 1,500 | — | — |
| 2000-12-11 | $20.30 | $23.38 | 10,000 | — | — |
| 2000-12-08 | $20.20 | $23.26 | 250 | — | — |
| 2000-12-07 | $20.60 | $23.72 | 125 | — | — |
| 2000-12-06 | $20.60 | $23.72 | 2,375 | — | — |
| 2000-12-05 | $20.30 | $23.38 | 0 | — | — |
| 2000-12-04 | $20.30 | $23.38 | 11,000 | — | — |
| 2000-12-01 | $20.00 | $23.03 | 500 | — | — |
| 2000-11-30 | $20.60 | $23.72 | 1,000 | — | — |
| 2000-11-29 | $20.00 | $23.03 | 875 | — | — |
| 2000-11-28 | $20.00 | $23.03 | 0 | — | — |
| 2000-11-27 | $20.00 | $23.03 | 500 | — | — |
| 2000-11-24 | $20.00 | $23.03 | 0 | — | — |
| 2000-11-22 | $20.00 | $23.03 | 0 | — | — |
| 2000-11-21 | $20.00 | $23.03 | 4,000 | — | — |
| 2000-11-20 | $20.00 | $23.03 | 0 | — | — |
| 2000-11-17 | $20.00 | $23.03 | 1,875 | — | — |
| 2000-11-16 | $20.60 | $23.72 | 375 | — | — |
| 2000-11-15 | $20.80 | $23.95 | 1,000 | — | — |
| 2000-11-14 | $21.00 | $24.18 | 7,375 | — | — |
| 2000-11-13 | $21.20 | $24.41 | 250 | — | — |
| 2000-11-10 | $21.35 | $24.59 | 11,750 | — | — |
| 2000-11-09 | $21.10 | $24.30 | 0 | — | — |
| 2000-11-08 | $21.10 | $24.30 | 1,625 | — | — |
| 2000-11-07 | $21.20 | $24.41 | 6,250 | — | — |
| 2000-11-06 | $20.90 | $24.07 | 125 | — | — |
| 2000-11-03 | $20.80 | $23.95 | 0 | — | — |
| 2000-11-02 | $20.80 | $23.95 | 0 | — | — |
| 2000-11-01 | $20.80 | $23.95 | 625 | — | — |
| 2000-10-31 | $21.20 | $24.41 | 500 | — | — |
| 2000-10-30 | $20.80 | $23.95 | 3,125 | — | — |
| 2000-10-27 | $20.80 | $23.95 | 0 | — | — |
| 2000-10-26 | $20.80 | $23.95 | 875 | — | — |
| 2000-10-25 | $20.80 | $23.95 | 1,000 | — | — |
| 2000-10-24 | $20.80 | $23.82 | 1,250 | — | — |
| 2000-10-23 | $20.80 | $23.82 | 1,250 | — | — |
| 2000-10-20 | $21.00 | $24.05 | 0 | — | — |
| 2000-10-19 | $21.00 | $24.05 | 1,250 | — | — |
| 2000-10-18 | $20.90 | $23.93 | 0 | — | — |
| 2000-10-17 | $20.90 | $23.93 | 3,500 | — | — |
| 2000-10-16 | $20.90 | $23.93 | 375 | — | — |
| 2000-10-13 | $21.00 | $24.05 | 375 | — | — |
| 2000-10-12 | $21.40 | $24.50 | 3,000 | — | — |
| 2000-10-11 | $21.25 | $24.33 | 2,500 | — | — |
| 2000-10-10 | $21.60 | $24.73 | 0 | — | — |
| 2000-10-09 | $21.60 | $24.73 | 0 | — | — |
| 2000-10-06 | $21.60 | $24.73 | 0 | — | — |
| 2000-10-05 | $21.60 | $24.73 | 0 | — | — |
| 2000-10-04 | $21.60 | $24.73 | 0 | — | — |
| 2000-10-03 | $21.60 | $24.73 | 1,500 | — | — |
| 2000-10-02 | $21.25 | $24.33 | 0 | — | — |
| 2000-09-29 | $21.25 | $24.33 | 0 | — | — |
| 2000-09-28 | $21.25 | $24.33 | 3,625 | — | — |
| 2000-09-27 | $21.40 | $24.50 | 875 | — | — |
| 2000-09-26 | $22.00 | $25.19 | 0 | — | — |
| 2000-09-25 | $22.00 | $25.19 | 5,875 | — | — |
| 2000-09-22 | $21.25 | $24.33 | 250 | — | — |
| 2000-09-21 | $21.20 | $24.27 | 1,500 | — | — |
| 2000-09-20 | $20.80 | $23.82 | 750 | — | — |
| 2000-09-19 | $20.80 | $23.82 | 0 | — | — |
| 2000-09-18 | $20.80 | $23.82 | 21,250 | — | — |
| 2000-09-15 | $21.00 | $24.05 | 125 | — | — |
| 2000-09-14 | $21.00 | $24.05 | 0 | — | — |
| 2000-09-13 | $21.00 | $24.05 | 0 | — | — |
| 2000-09-12 | $21.00 | $24.05 | 125 | — | — |
| 2000-09-11 | $21.20 | $24.27 | 0 | — | — |
| 2000-09-08 | $21.20 | $24.27 | 500 | — | — |
| 2000-09-07 | $21.20 | $24.27 | 250 | — | — |
| 2000-09-06 | $21.30 | $24.39 | 1,125 | — | — |
| 2000-09-05 | $21.30 | $24.39 | 10,500 | — | — |
| 2000-09-01 | $21.60 | $24.73 | 125 | — | — |
| 2000-08-31 | $21.30 | $24.39 | 0 | — | — |
| 2000-08-30 | $21.30 | $24.39 | 0 | — | — |
| 2000-08-29 | $21.30 | $24.39 | 750 | — | — |
| 2000-08-28 | $21.40 | $24.50 | 0 | — | — |
| 2000-08-25 | $21.40 | $24.50 | 0 | — | — |
| 2000-08-24 | $21.40 | $24.50 | 1,250 | — | — |
| 2000-08-23 | $21.30 | $24.39 | 1,125 | — | — |
| 2000-08-22 | $21.20 | $24.27 | 375 | — | — |
| 2000-08-21 | $21.80 | $24.96 | 0 | — | — |
| 2000-08-18 | $21.80 | $24.96 | 0 | — | — |
| 2000-08-17 | $21.80 | $24.96 | 0 | — | — |
| 2000-08-16 | $21.80 | $24.96 | 0 | — | — |
| 2000-08-15 | $21.80 | $24.96 | 500 | — | — |
| 2000-08-14 | $21.40 | $24.50 | 750 | — | — |
| 2000-08-11 | $21.50 | $24.62 | 0 | — | — |
| 2000-08-10 | $21.50 | $24.62 | 8,500 | — | — |
| 2000-08-09 | $21.20 | $24.27 | 4,750 | — | — |
| 2000-08-08 | $21.00 | $24.05 | 0 | — | — |
| 2000-08-07 | $21.00 | $24.05 | 0 | — | — |
| 2000-08-04 | $21.00 | $24.05 | 375 | — | — |
| 2000-08-03 | $21.00 | $24.05 | 0 | — | — |
| 2000-08-02 | $21.00 | $24.05 | 0 | — | — |
| 2000-08-01 | $21.00 | $24.05 | 0 | — | — |
| 2000-07-31 | $21.00 | $24.05 | 0 | — | — |
| 2000-07-28 | $21.00 | $24.05 | 6,750 | — | — |
| 2000-07-27 | $20.80 | $23.82 | 125 | — | — |
| 2000-07-26 | $20.80 | $23.82 | 125 | — | — |
| 2000-07-25 | $20.80 | $23.68 | 0 | — | — |
| 2000-07-24 | $20.80 | $23.68 | 750 | — | — |
| 2000-07-21 | $20.80 | $23.68 | 2,500 | — | — |
| 2000-07-20 | $20.80 | $23.68 | 3,500 | — | — |
| 2000-07-19 | $20.80 | $23.68 | 5,000 | — | — |
| 2000-07-18 | $20.80 | $23.68 | 2,750 | — | — |
| 2000-07-17 | $21.20 | $24.13 | 0 | — | — |
| 2000-07-14 | $21.20 | $24.13 | 0 | — | — |
| 2000-07-13 | $21.20 | $24.13 | 125 | — | — |
| 2000-07-12 | $21.15 | $24.08 | 0 | — | — |
| 2000-07-11 | $21.15 | $24.08 | 0 | — | — |
| 2000-07-10 | $21.15 | $24.08 | 0 | — | — |
| 2000-07-07 | $21.15 | $24.08 | 4,625 | — | — |
| 2000-07-06 | $21.20 | $24.13 | 125 | — | — |
| 2000-07-05 | $20.80 | $23.68 | 0 | — | — |
| 2000-07-03 | $20.80 | $23.68 | 125 | — | — |
| 2000-06-30 | $20.80 | $23.68 | 500 | — | — |
| 2000-06-29 | $21.40 | $24.36 | 375 | — | — |
| 2000-06-28 | $22.00 | $25.04 | 0 | — | — |
| 2000-06-27 | $22.00 | $25.04 | 0 | — | — |
| 2000-06-26 | $22.00 | $25.04 | 3,000 | — | — |
| 2000-06-23 | $21.60 | $24.59 | 0 | — | — |
| 2000-06-22 | $21.60 | $24.59 | 250 | — | — |
| 2000-06-21 | $21.60 | $24.59 | 625 | — | — |
| 2000-06-20 | $21.80 | $24.82 | 7,250 | — | — |
| 2000-06-19 | $21.80 | $24.82 | 875 | — | — |
| 2000-06-16 | $21.80 | $24.82 | 3,000 | — | — |
| 2000-06-15 | $21.80 | $24.82 | 375 | — | — |
| 2000-06-14 | $21.80 | $24.82 | 0 | — | — |
| 2000-06-13 | $21.80 | $24.82 | 0 | — | — |
| 2000-06-12 | $21.80 | $24.82 | 0 | — | — |
| 2000-06-09 | $21.80 | $24.82 | 0 | — | — |
| 2000-06-08 | $21.80 | $24.82 | 0 | — | — |
| 2000-06-07 | $21.80 | $24.82 | 0 | — | — |
| 2000-06-06 | $21.80 | $24.82 | 0 | — | — |
| 2000-06-05 | $21.80 | $24.82 | 0 | — | — |
| 2000-06-02 | $21.80 | $24.82 | 0 | — | — |
| 2000-06-01 | $21.80 | $24.82 | 1,250 | — | — |
| 2000-05-31 | $21.60 | $24.59 | 0 | — | — |
| 2000-05-30 | $21.60 | $24.59 | 0 | — | — |
| 2000-05-26 | $21.60 | $24.59 | 0 | — | — |
| 2000-05-25 | $21.60 | $24.59 | 625 | — | — |
| 2000-05-24 | $21.60 | $24.59 | 5,750 | — | — |
| 2000-05-23 | $21.80 | $24.82 | 250 | — | — |
| 2000-05-22 | $22.45 | $25.56 | 0 | — | — |
| 2000-05-19 | $22.45 | $25.56 | 3,625 | — | — |
| 2000-05-18 | $22.50 | $25.61 | 250 | — | — |
| 2000-05-17 | $22.60 | $25.73 | 625 | — | — |
| 2000-05-16 | $22.50 | $25.61 | 125 | — | — |
| 2000-05-15 | $23.40 | $26.64 | 625 | — | — |
| 2000-05-12 | $23.40 | $26.64 | 0 | — | — |
| 2000-05-11 | $23.40 | $26.64 | 8,500 | — | — |
| 2000-05-10 | $23.40 | $26.64 | 6,000 | — | — |
| 2000-05-09 | $23.40 | $26.64 | 125 | — | — |
| 2000-05-08 | $23.50 | $26.75 | 1,250 | — | — |
| 2000-05-05 | $24.00 | $27.32 | 875 | — | — |
| 2000-05-04 | $23.40 | $26.64 | 125 | — | — |
| 2000-05-03 | $23.50 | $26.75 | 0 | — | — |
| 2000-05-02 | $23.50 | $26.75 | 0 | — | — |
| 2000-05-01 | $23.50 | $26.75 | 0 | — | — |
| 2000-04-28 | $23.50 | $26.75 | 0 | — | — |
| 2000-04-27 | $23.50 | $26.75 | 0 | — | — |
| 2000-04-26 | $23.50 | $26.75 | 0 | — | — |
| 2000-04-25 | $23.50 | $26.75 | 1,250 | — | — |
| 2000-04-24 | $23.60 | $26.87 | 500 | — | — |
| 2000-04-20 | $23.60 | $26.87 | 375 | — | — |
| 2000-04-19 | $24.10 | $27.44 | 6,375 | — | — |
| 2000-04-18 | $24.10 | $27.31 | 12,875 | — | — |
| 2000-04-17 | $23.40 | $26.51 | 375 | — | — |
| 2000-04-14 | $23.30 | $26.40 | 250 | — | — |
| 2000-04-13 | $24.20 | $27.42 | 0 | — | — |
| 2000-04-12 | $24.20 | $27.42 | 125 | — | — |
| 2000-04-11 | $23.20 | $26.29 | 0 | — | — |
| 2000-04-10 | $23.20 | $26.29 | 0 | — | — |
| 2000-04-07 | $23.20 | $26.29 | 0 | — | — |
| 2000-04-06 | $23.20 | $26.29 | 0 | — | — |
| 2000-04-05 | $23.20 | $26.29 | 0 | — | — |
| 2000-04-04 | $23.20 | $26.29 | 1,875 | — | — |
| 2000-04-03 | $23.60 | $26.74 | 250 | — | — |
| 2000-03-31 | $23.60 | $26.74 | 375 | — | — |
| 2000-03-30 | $24.05 | $27.25 | 4,125 | — | — |
| 2000-03-29 | $24.00 | $27.19 | 3,000 | — | — |
| 2000-03-28 | $24.00 | $27.19 | 250 | — | — |
| 2000-03-27 | $24.05 | $27.25 | 1,750 | — | — |
| 2000-03-24 | $24.40 | $27.65 | 750 | — | — |
| 2000-03-23 | $24.40 | $27.65 | 125 | — | — |
| 2000-03-22 | $24.40 | $27.65 | 0 | — | — |
| 2000-03-21 | $24.40 | $27.65 | 250 | — | — |
| 2000-03-20 | $24.75 | $28.04 | 1,875 | — | — |
| 2000-03-17 | $24.80 | $28.10 | 0 | — | — |
| 2000-03-16 | $24.80 | $28.10 | 750 | — | — |
| 2000-03-15 | $24.60 | $27.87 | 500 | — | — |
| 2000-03-14 | $24.80 | $28.10 | 375 | — | — |
| 2000-03-13 | $24.40 | $27.65 | 625 | — | — |
| 2000-03-10 | $24.40 | $27.65 | 375 | — | — |
| 2000-03-09 | $24.40 | $27.65 | 375 | — | — |
| 2000-03-08 | $24.40 | $27.65 | 0 | — | — |
| 2000-03-07 | $24.40 | $27.65 | 2,875 | — | — |
| 2000-03-06 | $24.90 | $28.21 | 0 | — | — |
| 2000-03-03 | $24.90 | $28.21 | 8,125 | — | — |
| 2000-03-02 | $24.40 | $27.65 | 0 | — | — |
| 2000-03-01 | $24.40 | $27.65 | 750 | — | — |
| 2000-02-29 | $25.20 | $28.55 | 250 | — | — |
| 2000-02-28 | $25.25 | $28.61 | 1,625 | — | — |
| 2000-02-25 | $25.40 | $28.78 | 7,125 | — | — |
| 2000-02-24 | $26.40 | $29.91 | 6,250 | — | — |
| 2000-02-23 | $26.00 | $29.46 | 1,375 | — | — |
| 2000-02-22 | $26.00 | $29.46 | 0 | — | — |
| 2000-02-18 | $26.00 | $29.46 | 0 | — | — |
| 2000-02-17 | $26.00 | $29.46 | 1,000 | — | — |
| 2000-02-16 | $26.24 | $29.73 | 0 | — | — |
| 2000-02-15 | $26.24 | $29.73 | 2,500 | — | — |
| 2000-02-14 | $26.00 | $29.46 | 0 | — | — |
| 2000-02-11 | $26.00 | $29.46 | 1,875 | — | — |
| 2000-02-10 | $26.80 | $30.37 | 25,500 | — | — |
| 2000-02-09 | $26.40 | $29.91 | 0 | — | — |
| 2000-02-08 | $26.40 | $29.91 | 500 | — | — |
| 2000-02-07 | $26.00 | $29.46 | 1,375 | — | — |
| 2000-02-04 | $26.05 | $29.52 | 1,250 | — | — |
| 2000-02-03 | $26.00 | $29.46 | 0 | — | — |
| 2000-02-02 | $26.00 | $29.46 | 0 | — | — |
| 2000-02-01 | $26.00 | $29.46 | 1,750 | — | — |
| 2000-01-31 | $26.40 | $29.91 | 0 | — | — |
| 2000-01-28 | $26.40 | $29.91 | 3,500 | — | — |
| 2000-01-27 | $26.70 | $30.25 | 0 | — | — |
| 2000-01-26 | $26.70 | $30.25 | 1,125 | — | — |
| 2000-01-25 | $26.70 | $30.13 | 1,625 | — | — |
| 2000-01-24 | $26.70 | $30.13 | 500 | — | — |
| 2000-01-21 | $26.70 | $30.13 | 1,000 | — | — |
| 2000-01-20 | $26.80 | $30.24 | 1,500 | — | — |
| 2000-01-19 | $26.90 | $30.35 | 875 | — | — |
| 2000-01-18 | $26.60 | $30.01 | 0 | — | — |
| 2000-01-14 | $26.60 | $30.01 | 6,125 | — | — |
| 2000-01-13 | $27.00 | $30.47 | 4,250 | — | — |
| 2000-01-12 | $27.20 | $30.69 | 2,875 | — | — |
| 2000-01-11 | $26.40 | $29.79 | 375 | — | — |
| 2000-01-10 | $27.60 | $31.14 | 0 | — | — |
| 2000-01-07 | $27.60 | $31.14 | 3,500 | — | — |
| 2000-01-06 | $27.00 | $30.47 | 1,000 | — | — |
| 2000-01-05 | $26.60 | $30.01 | 7,125 | — | — |
| 2000-01-04 | $27.60 | $31.14 | 1,000 | — | — |
| 2000-01-03 | $26.20 | $29.56 | 0 | — | — |