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
- 1988-07-14 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 | $14.83 | $15.40 | 1,200 | — | — |
| 2000-12-28 | $15.08 | $15.66 | 1,050 | — | — |
| 2000-12-27 | $15.83 | $16.43 | 0 | — | — |
| 2000-12-26 | $15.83 | $16.43 | 300 | — | — |
| 2000-12-22 | $16.04 | $16.65 | 2,250 | — | — |
| 2000-12-21 | $16.00 | $16.61 | 0 | — | — |
| 2000-12-20 | $16.00 | $16.61 | 1,650 | — | — |
| 2000-12-19 | $16.17 | $16.78 | 3,300 | — | — |
| 2000-12-18 | $15.92 | $16.52 | 0 | — | — |
| 2000-12-15 | $15.92 | $16.52 | 0 | — | — |
| 2000-12-14 | $15.92 | $16.52 | 0 | — | — |
| 2000-12-13 | $15.92 | $16.52 | 150 | — | — |
| 2000-12-12 | $15.83 | $16.43 | 750 | — | — |
| 2000-12-11 | $16.00 | $16.61 | 0 | — | — |
| 2000-12-08 | $16.00 | $16.61 | 0 | — | — |
| 2000-12-07 | $16.00 | $16.61 | 3,000 | — | — |
| 2000-12-06 | $15.33 | $15.92 | 0 | — | — |
| 2000-12-05 | $15.33 | $15.92 | 0 | — | — |
| 2000-12-04 | $15.33 | $15.92 | 450 | — | — |
| 2000-12-01 | $15.67 | $16.26 | 9,600 | — | — |
| 2000-11-30 | $15.92 | $16.52 | 0 | — | — |
| 2000-11-29 | $15.92 | $16.52 | 150 | — | — |
| 2000-11-28 | $16.00 | $16.61 | 300 | — | — |
| 2000-11-27 | $16.00 | $16.61 | 450 | — | — |
| 2000-11-24 | $16.25 | $16.87 | 0 | — | — |
| 2000-11-22 | $16.25 | $16.87 | 1,200 | — | — |
| 2000-11-21 | $16.33 | $16.95 | 0 | — | — |
| 2000-11-20 | $16.33 | $16.95 | 0 | — | — |
| 2000-11-17 | $16.33 | $16.95 | 600 | — | — |
| 2000-11-16 | $16.00 | $16.61 | 0 | — | — |
| 2000-11-15 | $16.00 | $16.61 | 0 | — | — |
| 2000-11-14 | $16.00 | $16.61 | 0 | — | — |
| 2000-11-13 | $16.00 | $16.61 | 0 | — | — |
| 2000-11-10 | $16.00 | $16.61 | 1,350 | — | — |
| 2000-11-09 | $16.92 | $17.56 | 450 | — | — |
| 2000-11-08 | $16.50 | $17.13 | 0 | — | — |
| 2000-11-07 | $16.50 | $17.13 | 300 | — | — |
| 2000-11-06 | $16.50 | $17.13 | 2,250 | — | — |
| 2000-11-03 | $16.17 | $16.78 | 300 | — | — |
| 2000-11-02 | $16.33 | $16.95 | 0 | — | — |
| 2000-11-01 | $16.33 | $16.95 | 3,900 | — | — |
| 2000-10-31 | $16.17 | $16.78 | 0 | — | — |
| 2000-10-30 | $16.17 | $16.78 | 0 | — | — |
| 2000-10-27 | $16.17 | $16.78 | 150 | — | — |
| 2000-10-26 | $15.67 | $16.26 | 0 | — | — |
| 2000-10-25 | $15.67 | $16.26 | 0 | — | — |
| 2000-10-24 | $15.67 | $16.26 | 450 | — | — |
| 2000-10-23 | $15.50 | $16.09 | 600 | — | — |
| 2000-10-20 | $16.33 | $16.95 | 1,050 | — | — |
| 2000-10-19 | $15.17 | $15.74 | 150 | — | — |
| 2000-10-18 | $15.67 | $16.26 | 0 | — | — |
| 2000-10-17 | $15.67 | $16.26 | 13,200 | — | — |
| 2000-10-16 | $16.17 | $16.78 | 0 | — | — |
| 2000-10-13 | $16.17 | $16.78 | 34,500 | — | — |
| 2000-10-12 | $15.08 | $15.66 | 1,800 | — | — |
| 2000-10-11 | $15.25 | $15.83 | 900 | — | — |
| 2000-10-10 | $15.33 | $15.83 | 33,900 | — | — |
| 2000-10-09 | $15.67 | $16.17 | 0 | — | — |
| 2000-10-06 | $15.67 | $16.17 | 3,150 | — | — |
| 2000-10-05 | $16.03 | $16.55 | 0 | — | — |
| 2000-10-04 | $16.03 | $16.55 | 0 | — | — |
| 2000-10-03 | $16.03 | $16.55 | 1,500 | — | — |
| 2000-10-02 | $16.17 | $16.69 | 750 | — | — |
| 2000-09-29 | $15.67 | $16.17 | 150 | — | — |
| 2000-09-28 | $16.58 | $17.12 | 1,200 | — | — |
| 2000-09-27 | $16.25 | $16.77 | 0 | — | — |
| 2000-09-26 | $16.25 | $16.77 | 4,800 | — | — |
| 2000-09-25 | $16.92 | $17.46 | 83,250 | — | — |
| 2000-09-22 | $16.33 | $16.86 | 1,500 | — | — |
| 2000-09-21 | $16.00 | $16.51 | 9,000 | — | — |
| 2000-09-20 | $15.83 | $16.34 | 2,550 | — | — |
| 2000-09-19 | $16.00 | $16.51 | 1,650 | — | — |
| 2000-09-18 | $16.08 | $16.60 | 750 | — | — |
| 2000-09-15 | $16.00 | $16.51 | 10,950 | — | — |
| 2000-09-14 | $16.46 | $16.99 | 2,400 | — | — |
| 2000-09-13 | $16.46 | $16.99 | 3,900 | — | — |
| 2000-09-12 | $16.50 | $17.03 | 3,900 | — | — |
| 2000-09-11 | $15.67 | $16.17 | 450 | — | — |
| 2000-09-08 | $15.67 | $16.17 | 4,050 | — | — |
| 2000-09-07 | $16.00 | $16.51 | 450 | — | — |
| 2000-09-06 | $16.50 | $17.03 | 1,350 | — | — |
| 2000-09-05 | $16.00 | $16.51 | 150 | — | — |
| 2000-09-01 | $15.67 | $16.17 | 0 | — | — |
| 2000-08-31 | $15.67 | $16.17 | 6,450 | — | — |
| 2000-08-30 | $15.50 | $16.00 | 150 | — | — |
| 2000-08-29 | $15.71 | $16.21 | 25,500 | — | — |
| 2000-08-28 | $16.50 | $17.03 | 150 | — | — |
| 2000-08-25 | $16.29 | $16.81 | 0 | — | — |
| 2000-08-24 | $16.29 | $16.81 | 0 | — | — |
| 2000-08-23 | $16.29 | $16.81 | 0 | — | — |
| 2000-08-22 | $16.29 | $16.81 | 0 | — | — |
| 2000-08-21 | $16.29 | $16.81 | 0 | — | — |
| 2000-08-18 | $16.29 | $16.81 | 0 | — | — |
| 2000-08-17 | $16.29 | $16.81 | 0 | — | — |
| 2000-08-16 | $16.29 | $16.81 | 10,800 | — | — |
| 2000-08-15 | $16.08 | $16.60 | 0 | — | — |
| 2000-08-14 | $16.08 | $16.60 | 0 | — | — |
| 2000-08-11 | $16.08 | $16.60 | 0 | — | — |
| 2000-08-10 | $16.08 | $16.60 | 150 | — | — |
| 2000-08-09 | $16.25 | $16.77 | 7,650 | — | — |
| 2000-08-08 | $16.33 | $16.86 | 0 | — | — |
| 2000-08-07 | $16.33 | $16.86 | 0 | — | — |
| 2000-08-04 | $16.33 | $16.86 | 3,450 | — | — |
| 2000-08-03 | $16.17 | $16.69 | 750 | — | — |
| 2000-08-02 | $16.33 | $16.86 | 900 | — | — |
| 2000-08-01 | $16.00 | $16.51 | 0 | — | — |
| 2000-07-31 | $16.00 | $16.51 | 0 | — | — |
| 2000-07-28 | $16.00 | $16.51 | 0 | — | — |
| 2000-07-27 | $16.00 | $16.51 | 0 | — | — |
| 2000-07-26 | $16.00 | $16.51 | 8,700 | — | — |
| 2000-07-25 | $16.17 | $16.69 | 150 | — | — |
| 2000-07-24 | $16.00 | $16.51 | 9,300 | — | — |
| 2000-07-21 | $16.00 | $16.51 | 0 | — | — |
| 2000-07-20 | $16.00 | $16.51 | 0 | — | — |
| 2000-07-19 | $16.00 | $16.51 | 1,500 | — | — |
| 2000-07-18 | $16.00 | $16.51 | 300 | — | — |
| 2000-07-17 | $16.67 | $17.20 | 0 | — | — |
| 2000-07-14 | $16.67 | $17.20 | 300 | — | — |
| 2000-07-13 | $16.83 | $17.37 | 3,450 | — | — |
| 2000-07-12 | $16.67 | $17.20 | 300 | — | — |
| 2000-07-11 | $17.50 | $18.06 | 1,200 | — | — |
| 2000-07-10 | $17.50 | $18.06 | 150 | — | — |
| 2000-07-07 | $16.00 | $16.51 | 1,200 | — | — |
| 2000-07-06 | $16.25 | $16.77 | 0 | — | — |
| 2000-07-05 | $16.25 | $16.77 | 750 | — | — |
| 2000-07-03 | $17.33 | $17.89 | 300 | — | — |
| 2000-06-30 | $16.17 | $16.69 | 150 | — | — |
| 2000-06-29 | $16.25 | $16.77 | 0 | — | — |
| 2000-06-28 | $16.25 | $16.77 | 600 | — | — |
| 2000-06-27 | $16.50 | $17.03 | 1,200 | — | — |
| 2000-06-26 | $16.50 | $17.03 | 600 | — | — |
| 2000-06-23 | $16.33 | $16.86 | 0 | — | — |
| 2000-06-22 | $16.33 | $16.86 | 0 | — | — |
| 2000-06-21 | $16.33 | $16.86 | 1,200 | — | — |
| 2000-06-20 | $16.25 | $16.77 | 900 | — | — |
| 2000-06-19 | $17.50 | $18.06 | 1,950 | — | — |
| 2000-06-16 | $16.33 | $16.86 | 150 | — | — |
| 2000-06-15 | $16.17 | $16.69 | 0 | — | — |
| 2000-06-14 | $16.17 | $16.69 | 0 | — | — |
| 2000-06-13 | $16.17 | $16.69 | 0 | — | — |
| 2000-06-12 | $16.17 | $16.69 | 1,650 | — | — |
| 2000-06-09 | $16.58 | $17.12 | 0 | — | — |
| 2000-06-08 | $16.58 | $17.12 | 600 | — | — |
| 2000-06-07 | $17.08 | $17.63 | 0 | — | — |
| 2000-06-06 | $17.08 | $17.63 | 0 | — | — |
| 2000-06-05 | $17.08 | $17.63 | 600 | — | — |
| 2000-06-02 | $16.67 | $17.20 | 450 | — | — |
| 2000-06-01 | $15.75 | $16.26 | 300 | — | — |
| 2000-05-31 | $16.00 | $16.07 | 0 | — | — |
| 2000-05-30 | $16.00 | $16.07 | 750 | — | — |
| 2000-05-26 | $15.17 | $15.24 | 0 | — | — |
| 2000-05-25 | $15.17 | $15.24 | 1,050 | — | — |
| 2000-05-24 | $15.00 | $15.07 | 1,050 | — | — |
| 2000-05-23 | $14.67 | $14.73 | 600 | — | — |
| 2000-05-22 | $16.00 | $16.07 | 0 | — | — |
| 2000-05-19 | $16.00 | $16.07 | 0 | — | — |
| 2000-05-18 | $16.00 | $16.07 | 0 | — | — |
| 2000-05-17 | $16.00 | $16.07 | 150 | — | — |
| 2000-05-16 | $16.42 | $16.49 | 0 | — | — |
| 2000-05-15 | $16.42 | $16.49 | 0 | — | — |
| 2000-05-12 | $16.42 | $16.49 | 0 | — | — |
| 2000-05-11 | $16.42 | $16.49 | 150 | — | — |
| 2000-05-10 | $16.67 | $16.74 | 150 | — | — |
| 2000-05-09 | $17.00 | $17.08 | 1,200 | — | — |
| 2000-05-08 | $17.33 | $17.41 | 0 | — | — |
| 2000-05-05 | $17.33 | $17.41 | 3,000 | — | — |
| 2000-05-04 | $17.50 | $17.58 | 0 | — | — |
| 2000-05-03 | $17.50 | $17.58 | 0 | — | — |
| 2000-05-02 | $17.50 | $17.58 | 1,800 | — | — |
| 2000-05-01 | $18.67 | $18.75 | 300 | — | — |
| 2000-04-28 | $17.50 | $17.58 | 0 | — | — |
| 2000-04-27 | $17.50 | $17.58 | 0 | — | — |
| 2000-04-26 | $17.50 | $17.58 | 0 | — | — |
| 2000-04-25 | $17.50 | $17.58 | 600 | — | — |
| 2000-04-24 | $15.83 | $15.91 | 0 | — | — |
| 2000-04-20 | $15.83 | $15.91 | 0 | — | — |
| 2000-04-19 | $15.83 | $15.91 | 2,700 | — | — |
| 2000-04-18 | $15.33 | $15.40 | 0 | — | — |
| 2000-04-17 | $15.33 | $15.40 | 3,450 | — | — |
| 2000-04-14 | $15.83 | $15.91 | 22,950 | — | — |
| 2000-04-13 | $16.67 | $16.74 | 150 | — | — |
| 2000-04-12 | $16.33 | $16.41 | 0 | — | — |
| 2000-04-11 | $16.33 | $16.41 | 450 | — | — |
| 2000-04-10 | $16.58 | $16.66 | 1,650 | — | — |
| 2000-04-07 | $16.42 | $16.49 | 0 | — | — |
| 2000-04-06 | $16.42 | $16.49 | 0 | — | — |
| 2000-04-05 | $16.42 | $16.49 | 1,350 | — | — |
| 2000-04-04 | $16.75 | $16.83 | 1,050 | — | — |
| 2000-04-03 | $16.75 | $16.83 | 0 | — | — |
| 2000-03-31 | $16.75 | $16.83 | 450 | — | — |
| 2000-03-30 | $17.00 | $17.08 | 13,800 | — | — |
| 2000-03-29 | $18.00 | $18.08 | 6,300 | — | — |
| 2000-03-28 | $18.17 | $18.25 | 750 | — | — |
| 2000-03-27 | $19.63 | $19.72 | 1,050 | — | — |
| 2000-03-24 | $18.33 | $18.42 | 150 | — | — |
| 2000-03-23 | $18.00 | $18.08 | 17,850 | — | — |
| 2000-03-22 | $16.21 | $16.28 | 3,300 | — | — |
| 2000-03-21 | $16.50 | $16.58 | 9,450 | — | — |
| 2000-03-20 | $15.33 | $15.40 | 0 | — | — |
| 2000-03-17 | $15.33 | $15.40 | 150 | — | — |
| 2000-03-16 | $15.25 | $15.32 | 25,800 | — | — |
| 2000-03-15 | $14.67 | $14.73 | 0 | — | — |
| 2000-03-14 | $14.67 | $14.73 | 450 | — | — |
| 2000-03-13 | $14.88 | $14.94 | 600 | — | — |
| 2000-03-10 | $14.17 | $14.23 | 750 | — | — |
| 2000-03-09 | $14.00 | $14.06 | 300 | — | — |
| 2000-03-08 | $14.38 | $14.44 | 450 | — | — |
| 2000-03-07 | $15.00 | $15.07 | 5,850 | — | — |
| 2000-03-06 | $15.50 | $15.57 | 2,100 | — | — |
| 2000-03-03 | $15.50 | $15.57 | 0 | — | — |
| 2000-03-02 | $15.50 | $15.57 | 6,450 | — | — |
| 2000-03-01 | $15.50 | $15.57 | 750 | — | — |
| 2000-02-29 | $15.75 | $15.82 | 300 | — | — |
| 2000-02-28 | $15.25 | $15.32 | 51,450 | — | — |
| 2000-02-25 | $15.83 | $15.91 | 1,500 | — | — |
| 2000-02-24 | $15.71 | $15.78 | 12,150 | — | — |
| 2000-02-23 | $16.00 | $16.07 | 0 | — | — |
| 2000-02-22 | $16.00 | $16.07 | 150 | — | — |
| 2000-02-18 | $16.21 | $16.28 | 450 | — | — |
| 2000-02-17 | $16.67 | $16.74 | 2,250 | — | — |
| 2000-02-16 | $17.13 | $17.20 | 9,600 | — | — |
| 2000-02-15 | $17.46 | $17.54 | 450 | — | — |
| 2000-02-14 | $18.00 | $18.08 | 150 | — | — |
| 2000-02-11 | $18.00 | $18.08 | 0 | — | — |
| 2000-02-10 | $18.00 | $18.08 | 450 | — | — |
| 2000-02-09 | $19.50 | $19.59 | 7,650 | — | — |
| 2000-02-08 | $18.00 | $18.08 | 0 | — | — |
| 2000-02-07 | $18.00 | $18.08 | 1,650 | — | — |
| 2000-02-04 | $16.92 | $16.99 | 3,150 | — | — |
| 2000-02-03 | $17.33 | $17.41 | 600 | — | — |
| 2000-02-02 | $17.17 | $17.25 | 2,400 | — | — |
| 2000-02-01 | $17.83 | $17.92 | 450 | — | — |
| 2000-01-31 | $18.00 | $18.08 | 5,100 | — | — |
| 2000-01-28 | $19.00 | $19.09 | 750 | — | — |
| 2000-01-27 | $19.67 | $19.76 | 4,350 | — | — |
| 2000-01-26 | $21.00 | $21.10 | 0 | — | — |
| 2000-01-25 | $21.00 | $21.10 | 1,650 | — | — |
| 2000-01-24 | $22.00 | $22.10 | 12,000 | — | — |
| 2000-01-21 | $21.17 | $21.26 | 750 | — | — |
| 2000-01-20 | $21.83 | $21.93 | 0 | — | — |
| 2000-01-19 | $21.83 | $21.93 | 0 | — | — |
| 2000-01-18 | $21.83 | $21.93 | 300 | — | — |
| 2000-01-14 | $21.67 | $21.77 | 300 | — | — |
| 2000-01-13 | $21.92 | $22.02 | 0 | — | — |
| 2000-01-12 | $21.92 | $22.02 | 0 | — | — |
| 2000-01-11 | $21.92 | $22.02 | 4,350 | — | — |
| 2000-01-10 | $22.33 | $22.44 | 0 | — | — |
| 2000-01-07 | $22.33 | $22.44 | 150 | — | — |
| 2000-01-06 | $22.75 | $22.85 | 900 | — | — |
| 2000-01-05 | $21.75 | $21.85 | 0 | — | — |
| 2000-01-04 | $21.75 | $21.85 | 3,450 | — | — |
| 2000-01-03 | $21.67 | $21.77 | 1,500 | — | — |