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
- 1980-03-17 to 2026-09-02
- 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 | $19.69 | $19.69 | 2,911 | — | — |
| 2000-12-28 | $15.75 | $15.75 | 1,278 | — | — |
| 2000-12-27 | $14.63 | $14.63 | 878 | — | — |
| 2000-12-26 | $16.88 | $16.88 | 756 | — | — |
| 2000-12-22 | $18.00 | $18.00 | 1,333 | — | — |
| 2000-12-21 | $16.88 | $16.88 | 222 | — | — |
| 2000-12-20 | $16.88 | $16.88 | 4,600 | — | — |
| 2000-12-19 | $18.00 | $18.00 | 2,933 | — | — |
| 2000-12-18 | $18.00 | $18.00 | 2,589 | — | — |
| 2000-12-15 | $17.44 | $17.44 | 156 | — | — |
| 2000-12-14 | $18.00 | $18.00 | 4,089 | — | — |
| 2000-12-13 | $18.00 | $18.00 | 1,578 | — | — |
| 2000-12-12 | $18.00 | $18.00 | 2,300 | — | — |
| 2000-12-11 | $18.00 | $18.00 | 1,956 | — | — |
| 2000-12-08 | $17.72 | $17.72 | 2,444 | — | — |
| 2000-12-07 | $17.44 | $17.44 | 4,111 | — | — |
| 2000-12-06 | $17.44 | $17.44 | 1,200 | — | — |
| 2000-12-05 | $17.44 | $17.44 | 2,678 | — | — |
| 2000-12-04 | $17.44 | $17.44 | 78 | — | — |
| 2000-12-01 | $17.44 | $17.44 | 111 | — | — |
| 2000-11-30 | $17.44 | $17.44 | 11,456 | — | — |
| 2000-11-29 | $17.44 | $17.44 | 1,033 | — | — |
| 2000-11-28 | $18.00 | $18.00 | 589 | — | — |
| 2000-11-27 | $16.88 | $16.88 | 22 | — | — |
| 2000-11-24 | $18.00 | $18.00 | 0 | — | — |
| 2000-11-22 | $18.00 | $18.00 | 3,089 | — | — |
| 2000-11-21 | $18.00 | $18.00 | 100 | — | — |
| 2000-11-20 | $19.13 | $19.13 | 489 | — | — |
| 2000-11-17 | $20.25 | $20.25 | 622 | — | — |
| 2000-11-16 | $19.13 | $19.13 | 844 | — | — |
| 2000-11-15 | $20.25 | $20.25 | 111 | — | — |
| 2000-11-14 | $20.25 | $20.25 | 378 | — | — |
| 2000-11-13 | $19.13 | $19.13 | 1,167 | — | — |
| 2000-11-10 | $18.00 | $18.00 | 1,111 | — | — |
| 2000-11-09 | $20.81 | $20.81 | 133 | — | — |
| 2000-11-08 | $20.81 | $20.81 | 111 | — | — |
| 2000-11-07 | $22.50 | $22.50 | 0 | — | — |
| 2000-11-06 | $22.50 | $22.50 | 778 | — | — |
| 2000-11-03 | $22.50 | $22.50 | 656 | — | — |
| 2000-11-02 | $20.81 | $20.81 | 56 | — | — |
| 2000-11-01 | $19.13 | $19.13 | 444 | — | — |
| 2000-10-31 | $21.94 | $21.94 | 1,944 | — | — |
| 2000-10-30 | $22.50 | $22.50 | 100 | — | — |
| 2000-10-27 | $24.75 | $24.75 | 11 | — | — |
| 2000-10-26 | $24.19 | $24.19 | 978 | — | — |
| 2000-10-25 | $24.47 | $24.47 | 33 | — | — |
| 2000-10-24 | $24.75 | $24.75 | 0 | — | — |
| 2000-10-23 | $24.75 | $24.75 | 1,278 | — | — |
| 2000-10-20 | $22.50 | $22.50 | 1,078 | — | — |
| 2000-10-19 | $22.50 | $22.50 | 3,733 | — | — |
| 2000-10-18 | $21.94 | $21.94 | 111 | — | — |
| 2000-10-17 | $22.50 | $22.50 | 111 | — | — |
| 2000-10-16 | $23.91 | $23.91 | 1,733 | — | — |
| 2000-10-13 | $22.50 | $22.50 | 544 | — | — |
| 2000-10-12 | $22.50 | $22.50 | 378 | — | — |
| 2000-10-11 | $24.19 | $24.19 | 2,056 | — | — |
| 2000-10-10 | $24.75 | $24.75 | 56 | — | — |
| 2000-10-09 | $27.00 | $27.00 | 1,556 | — | — |
| 2000-10-06 | $25.88 | $25.88 | 922 | — | — |
| 2000-10-05 | $23.63 | $23.63 | 178 | — | — |
| 2000-10-04 | $25.88 | $25.88 | 1,300 | — | — |
| 2000-10-03 | $28.13 | $28.13 | 411 | — | — |
| 2000-10-02 | $27.98 | $27.98 | 167 | — | — |
| 2000-09-29 | $25.88 | $25.88 | 578 | — | — |
| 2000-09-28 | $27.00 | $27.00 | 444 | — | — |
| 2000-09-27 | $27.00 | $27.00 | 400 | — | — |
| 2000-09-26 | $29.25 | $29.25 | 389 | — | — |
| 2000-09-25 | $29.25 | $29.25 | 11 | — | — |
| 2000-09-22 | $27.00 | $27.00 | 1,267 | — | — |
| 2000-09-21 | $28.13 | $28.13 | 367 | — | — |
| 2000-09-20 | $29.25 | $29.25 | 700 | — | — |
| 2000-09-19 | $29.25 | $29.25 | 533 | — | — |
| 2000-09-18 | $33.19 | $33.19 | 33 | — | — |
| 2000-09-15 | $29.25 | $29.25 | 478 | — | — |
| 2000-09-14 | $30.38 | $30.38 | 144 | — | — |
| 2000-09-13 | $33.19 | $33.19 | 2,156 | — | — |
| 2000-09-12 | $34.88 | $34.88 | 78 | — | — |
| 2000-09-11 | $32.06 | $32.06 | 522 | — | — |
| 2000-09-08 | $35.44 | $35.44 | 2,233 | — | — |
| 2000-09-07 | $30.94 | $30.94 | 700 | — | — |
| 2000-09-06 | $30.38 | $30.38 | 78 | — | — |
| 2000-09-05 | $29.25 | $29.25 | 589 | — | — |
| 2000-09-01 | $28.97 | $28.97 | 800 | — | — |
| 2000-08-31 | $28.13 | $28.13 | 1,233 | — | — |
| 2000-08-30 | $27.56 | $27.56 | 267 | — | — |
| 2000-08-29 | $27.00 | $27.00 | 800 | — | — |
| 2000-08-28 | $26.72 | $26.72 | 0 | — | — |
| 2000-08-25 | $26.72 | $26.72 | 1,522 | — | — |
| 2000-08-24 | $28.13 | $28.13 | 100 | — | — |
| 2000-08-23 | $26.72 | $26.72 | 756 | — | — |
| 2000-08-22 | $27.00 | $27.00 | 2,689 | — | — |
| 2000-08-21 | $27.00 | $27.00 | 567 | — | — |
| 2000-08-18 | $27.00 | $27.00 | 600 | — | — |
| 2000-08-17 | $27.00 | $27.00 | 1,367 | — | — |
| 2000-08-16 | $27.00 | $27.00 | 1,711 | — | — |
| 2000-08-15 | $28.69 | $28.69 | 1,222 | — | — |
| 2000-08-14 | $29.25 | $29.25 | 1,800 | — | — |
| 2000-08-11 | $31.50 | $31.50 | 367 | — | — |
| 2000-08-10 | $30.38 | $30.38 | 822 | — | — |
| 2000-08-09 | $29.81 | $29.81 | 1,311 | — | — |
| 2000-08-08 | $33.19 | $33.19 | 3,033 | — | — |
| 2000-08-07 | $29.25 | $29.25 | 1,089 | — | — |
| 2000-08-04 | $28.13 | $28.13 | 0 | — | — |
| 2000-08-03 | $28.13 | $28.13 | 544 | — | — |
| 2000-08-02 | $29.25 | $29.25 | 289 | — | — |
| 2000-08-01 | $30.38 | $30.38 | 922 | — | — |
| 2000-07-31 | $28.69 | $28.69 | 2,189 | — | — |
| 2000-07-28 | $27.00 | $27.00 | 467 | — | — |
| 2000-07-27 | $27.00 | $27.00 | 4,244 | — | — |
| 2000-07-26 | $30.38 | $30.38 | 744 | — | — |
| 2000-07-25 | $27.00 | $27.00 | 1,311 | — | — |
| 2000-07-24 | $27.00 | $27.00 | 1,922 | — | — |
| 2000-07-21 | $25.03 | $25.03 | 4,144 | — | — |
| 2000-07-20 | $23.63 | $23.63 | 1,256 | — | — |
| 2000-07-19 | $23.06 | $23.06 | 311 | — | — |
| 2000-07-18 | $19.13 | $19.13 | 1,600 | — | — |
| 2000-07-17 | $22.50 | $22.50 | 1,400 | — | — |
| 2000-07-14 | $20.25 | $20.25 | 611 | — | — |
| 2000-07-13 | $23.63 | $23.63 | 2,044 | — | — |
| 2000-07-12 | $18.56 | $18.56 | 3,200 | — | — |
| 2000-07-11 | $19.69 | $19.69 | 1,078 | — | — |
| 2000-07-10 | $20.25 | $20.25 | 844 | — | — |
| 2000-07-07 | $20.25 | $20.25 | 1,333 | — | — |
| 2000-07-06 | $21.94 | $21.94 | 56 | — | — |
| 2000-07-05 | $21.38 | $21.38 | 567 | — | — |
| 2000-07-03 | $20.25 | $20.25 | 611 | — | — |
| 2000-06-30 | $20.25 | $20.25 | 2,300 | — | — |
| 2000-06-29 | $21.38 | $21.38 | 222 | — | — |
| 2000-06-28 | $20.53 | $20.53 | 33 | — | — |
| 2000-06-27 | $22.50 | $22.50 | 278 | — | — |
| 2000-06-26 | $22.50 | $22.50 | 744 | — | — |
| 2000-06-23 | $21.38 | $21.38 | 1,211 | — | — |
| 2000-06-22 | $20.25 | $20.25 | 78 | — | — |
| 2000-06-21 | $20.25 | $20.25 | 311 | — | — |
| 2000-06-20 | $19.69 | $19.69 | 4,200 | — | — |
| 2000-06-19 | $20.25 | $20.25 | 489 | — | — |
| 2000-06-16 | $21.38 | $21.38 | 667 | — | — |
| 2000-06-15 | $21.38 | $21.38 | 1,011 | — | — |
| 2000-06-14 | $21.38 | $21.38 | 222 | — | — |
| 2000-06-13 | $22.50 | $22.50 | 144 | — | — |
| 2000-06-12 | $23.06 | $23.06 | 4,778 | — | — |
| 2000-06-09 | $24.19 | $24.19 | 3,133 | — | — |
| 2000-06-08 | $19.69 | $19.69 | 800 | — | — |
| 2000-06-07 | $20.81 | $20.81 | 122 | — | — |
| 2000-06-06 | $19.69 | $19.69 | 956 | — | — |
| 2000-06-05 | $22.50 | $22.50 | 78 | — | — |
| 2000-06-02 | $19.69 | $19.69 | 278 | — | — |
| 2000-06-01 | $21.38 | $21.38 | 344 | — | — |
| 2000-05-31 | $20.81 | $20.81 | 622 | — | — |
| 2000-05-30 | $19.69 | $19.69 | 1,011 | — | — |
| 2000-05-26 | $19.13 | $19.13 | 144 | — | — |
| 2000-05-25 | $17.44 | $17.44 | 1,822 | — | — |
| 2000-05-24 | $17.72 | $17.72 | 3,056 | — | — |
| 2000-05-23 | $18.00 | $18.00 | 1,344 | — | — |
| 2000-05-22 | $18.28 | $18.28 | 2,344 | — | — |
| 2000-05-19 | $20.81 | $20.81 | 178 | — | — |
| 2000-05-18 | $24.75 | $24.75 | 0 | — | — |
| 2000-05-17 | $24.75 | $24.75 | 322 | — | — |
| 2000-05-16 | $21.38 | $21.38 | 22 | — | — |
| 2000-05-15 | $21.38 | $21.38 | 111 | — | — |
| 2000-05-12 | $24.75 | $24.75 | 322 | — | — |
| 2000-05-11 | $22.50 | $22.50 | 667 | — | — |
| 2000-05-10 | $18.56 | $18.56 | 1,856 | — | — |
| 2000-05-09 | $19.13 | $19.13 | 489 | — | — |
| 2000-05-08 | $21.38 | $21.38 | 378 | — | — |
| 2000-05-05 | $22.50 | $22.50 | 489 | — | — |
| 2000-05-04 | $22.50 | $22.50 | 867 | — | — |
| 2000-05-03 | $24.47 | $24.47 | 722 | — | — |
| 2000-05-02 | $20.81 | $20.81 | 1,356 | — | — |
| 2000-05-01 | $23.63 | $23.63 | 2,122 | — | — |
| 2000-04-28 | $16.88 | $16.88 | 2,589 | — | — |
| 2000-04-27 | $21.38 | $21.38 | 689 | — | — |
| 2000-04-26 | $22.22 | $22.22 | 1,433 | — | — |
| 2000-04-25 | $23.63 | $23.63 | 4,067 | — | — |
| 2000-04-24 | $26.16 | $26.16 | 1,711 | — | — |
| 2000-04-20 | $27.00 | $27.00 | 1,511 | — | — |
| 2000-04-19 | $27.00 | $27.00 | 4,578 | — | — |
| 2000-04-18 | $16.88 | $16.88 | 6,833 | — | — |
| 2000-04-17 | $18.00 | $18.00 | 4,789 | — | — |
| 2000-04-14 | $20.25 | $20.25 | 6,511 | — | — |
| 2000-04-13 | $23.63 | $23.63 | 5,667 | — | — |
| 2000-04-12 | $26.44 | $26.44 | 4,822 | — | — |
| 2000-04-11 | $27.00 | $27.00 | 5,878 | — | — |
| 2000-04-10 | $32.63 | $32.63 | 2,978 | — | — |
| 2000-04-07 | $31.22 | $31.22 | 3,878 | — | — |
| 2000-04-06 | $27.00 | $27.00 | 2,144 | — | — |
| 2000-04-05 | $31.50 | $31.50 | 6,500 | — | — |
| 2000-04-04 | $29.25 | $29.25 | 16,756 | — | — |
| 2000-04-03 | $33.75 | $33.75 | 2,500 | — | — |
| 2000-03-31 | $38.25 | $38.25 | 3,744 | — | — |
| 2000-03-30 | $36.00 | $36.00 | 7,644 | — | — |
| 2000-03-29 | $39.38 | $39.38 | 3,489 | — | — |
| 2000-03-28 | $39.38 | $39.38 | 2,689 | — | — |
| 2000-03-27 | $41.63 | $41.63 | 3,611 | — | — |
| 2000-03-24 | $45.00 | $45.00 | 1,067 | — | — |
| 2000-03-23 | $47.25 | $47.25 | 4,267 | — | — |
| 2000-03-22 | $38.25 | $38.25 | 6,600 | — | — |
| 2000-03-21 | $37.69 | $37.69 | 3,122 | — | — |
| 2000-03-20 | $39.38 | $39.38 | 13,733 | — | — |
| 2000-03-17 | $45.00 | $45.00 | 7,167 | — | — |
| 2000-03-16 | $48.94 | $48.94 | 4,833 | — | — |
| 2000-03-15 | $50.63 | $50.63 | 5,011 | — | — |
| 2000-03-14 | $46.13 | $46.13 | 13,289 | — | — |
| 2000-03-13 | $54.00 | $54.00 | 18,756 | — | — |
| 2000-03-10 | $64.41 | $64.41 | 46,256 | — | — |
| 2000-03-09 | $82.69 | $82.69 | 113,422 | — | — |
| 2000-03-08 | $39.94 | $39.94 | 2,800 | — | — |
| 2000-03-07 | $41.63 | $41.63 | 4,933 | — | — |
| 2000-03-06 | $44.44 | $44.44 | 12,500 | — | — |
| 2000-03-03 | $45.00 | $45.00 | 31,667 | — | — |
| 2000-03-02 | $42.75 | $42.75 | 36,800 | — | — |
| 2000-03-01 | $32.63 | $32.63 | 12,411 | — | — |
| 2000-02-29 | $31.50 | $31.50 | 4,833 | — | — |
| 2000-02-28 | $32.63 | $32.63 | 5,656 | — | — |
| 2000-02-25 | $26.16 | $26.16 | 4,400 | — | — |
| 2000-02-24 | $26.44 | $26.44 | 667 | — | — |
| 2000-02-23 | $27.00 | $27.00 | 1,944 | — | — |
| 2000-02-22 | $30.38 | $30.38 | 5,900 | — | — |
| 2000-02-18 | $27.00 | $27.00 | 500 | — | — |
| 2000-02-17 | $28.13 | $28.13 | 9,800 | — | — |
| 2000-02-16 | $27.00 | $27.00 | 2,167 | — | — |
| 2000-02-15 | $27.56 | $27.56 | 4,544 | — | — |
| 2000-02-14 | $27.56 | $27.56 | 10,444 | — | — |
| 2000-02-11 | $27.00 | $27.00 | 4,567 | — | — |
| 2000-02-10 | $27.56 | $27.56 | 12,733 | — | — |
| 2000-02-09 | $30.38 | $30.38 | 12,622 | — | — |
| 2000-02-08 | $31.50 | $31.50 | 18,178 | — | — |
| 2000-02-07 | $32.63 | $32.63 | 40,056 | — | — |
| 2000-02-04 | $24.75 | $24.75 | 16,544 | — | — |
| 2000-02-03 | $25.31 | $25.31 | 7,622 | — | — |
| 2000-02-02 | $21.94 | $21.94 | 2,811 | — | — |
| 2000-02-01 | $19.41 | $19.41 | 6,422 | — | — |
| 2000-01-31 | $22.22 | $22.22 | 289 | — | — |
| 2000-01-28 | $22.50 | $22.50 | 20,211 | — | — |
| 2000-01-27 | $25.88 | $25.88 | 33,478 | — | — |
| 2000-01-26 | $18.00 | $18.00 | 15,667 | — | — |
| 2000-01-25 | $15.75 | $15.75 | 811 | — | — |
| 2000-01-24 | $16.88 | $16.88 | 1,844 | — | — |
| 2000-01-21 | $16.31 | $16.31 | 2,822 | — | — |
| 2000-01-20 | $16.59 | $16.59 | 6,589 | — | — |
| 2000-01-19 | $15.75 | $15.75 | 3,789 | — | — |
| 2000-01-18 | $15.75 | $15.75 | 2,344 | — | — |
| 2000-01-14 | $13.78 | $13.78 | 2,989 | — | — |
| 2000-01-13 | $14.06 | $14.06 | 22 | — | — |
| 2000-01-12 | $14.63 | $14.63 | 889 | — | — |
| 2000-01-11 | $16.31 | $16.31 | 4,633 | — | — |
| 2000-01-10 | $14.63 | $14.63 | 3,156 | — | — |
| 2000-01-07 | $14.91 | $14.91 | 2,956 | — | — |
| 2000-01-06 | $12.94 | $12.94 | 567 | — | — |
| 2000-01-05 | $15.19 | $15.19 | 10,100 | — | — |
| 2000-01-04 | $12.38 | $12.38 | 500 | — | — |
| 2000-01-03 | $14.06 | $14.06 | 5,444 | — | — |