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
- 2000-03-23 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 | $26.63 | $26.77 | 208,900 | — | — |
| 2000-12-28 | $26.19 | $26.33 | 324,000 | — | — |
| 2000-12-27 | $25.50 | $25.64 | 136,400 | — | — |
| 2000-12-26 | $23.56 | $23.69 | 84,300 | — | — |
| 2000-12-22 | $23.81 | $23.94 | 218,500 | — | — |
| 2000-12-21 | $25.19 | $25.32 | 200,200 | — | — |
| 2000-12-20 | $24.31 | $24.44 | 170,100 | — | — |
| 2000-12-19 | $24.25 | $24.38 | 183,500 | — | — |
| 2000-12-18 | $23.75 | $23.88 | 208,500 | — | — |
| 2000-12-15 | $22.94 | $23.06 | 156,500 | — | — |
| 2000-12-14 | $23.06 | $23.18 | 168,600 | — | — |
| 2000-12-13 | $23.44 | $23.56 | 183,800 | — | — |
| 2000-12-12 | $22.75 | $22.87 | 121,600 | — | — |
| 2000-12-11 | $22.44 | $22.56 | 125,500 | — | — |
| 2000-12-08 | $22.31 | $22.43 | 277,300 | — | — |
| 2000-12-07 | $22.44 | $22.56 | 225,700 | — | — |
| 2000-12-06 | $22.56 | $22.68 | 420,200 | — | — |
| 2000-12-05 | $20.88 | $20.99 | 449,000 | — | — |
| 2000-12-04 | $20.63 | $20.73 | 147,400 | — | — |
| 2000-12-01 | $20.75 | $20.86 | 143,300 | — | — |
| 2000-11-30 | $21.31 | $21.43 | 286,500 | — | — |
| 2000-11-29 | $20.75 | $20.86 | 362,000 | — | — |
| 2000-11-28 | $20.19 | $20.29 | 146,500 | — | — |
| 2000-11-27 | $20.38 | $20.48 | 214,200 | — | — |
| 2000-11-24 | $20.31 | $20.42 | 96,900 | — | — |
| 2000-11-22 | $20.13 | $20.23 | 1,082,900 | — | — |
| 2000-11-21 | $21.56 | $21.68 | 164,600 | — | — |
| 2000-11-20 | $22.00 | $22.12 | 139,700 | — | — |
| 2000-11-17 | $22.13 | $22.24 | 155,700 | — | — |
| 2000-11-16 | $22.00 | $22.12 | 298,200 | — | — |
| 2000-11-15 | $21.75 | $21.87 | 167,700 | — | — |
| 2000-11-14 | $21.69 | $21.80 | 157,600 | — | — |
| 2000-11-13 | $22.00 | $22.12 | 267,200 | — | — |
| 2000-11-10 | $22.25 | $22.37 | 258,600 | — | — |
| 2000-11-09 | $22.25 | $22.37 | 138,000 | — | — |
| 2000-11-08 | $22.75 | $22.75 | 151,500 | — | — |
| 2000-11-07 | $22.63 | $22.62 | 249,700 | — | — |
| 2000-11-06 | $22.69 | $22.69 | 360,800 | — | — |
| 2000-11-03 | $22.38 | $22.37 | 624,400 | — | — |
| 2000-11-02 | $21.25 | $21.25 | 416,100 | — | — |
| 2000-11-01 | $20.56 | $20.56 | 226,100 | — | — |
| 2000-10-31 | $20.50 | $20.50 | 249,200 | — | — |
| 2000-10-30 | $20.31 | $20.31 | 363,700 | — | — |
| 2000-10-27 | $20.19 | $20.19 | 382,300 | — | — |
| 2000-10-26 | $20.69 | $20.69 | 208,200 | — | — |
| 2000-10-25 | $20.50 | $20.50 | 382,200 | — | — |
| 2000-10-24 | $20.44 | $20.44 | 202,500 | — | — |
| 2000-10-23 | $19.81 | $19.81 | 137,300 | — | — |
| 2000-10-20 | $19.69 | $19.69 | 239,000 | — | — |
| 2000-10-19 | $19.50 | $19.50 | 514,300 | — | — |
| 2000-10-18 | $19.69 | $19.69 | 275,300 | — | — |
| 2000-10-17 | $19.06 | $19.06 | 164,600 | — | — |
| 2000-10-16 | $19.19 | $19.19 | 211,000 | — | — |
| 2000-10-13 | $18.25 | $18.25 | 323,000 | — | — |
| 2000-10-12 | $18.13 | $18.12 | 472,400 | — | — |
| 2000-10-11 | $19.13 | $19.12 | 297,300 | — | — |
| 2000-10-10 | $19.94 | $19.94 | 341,300 | — | — |
| 2000-10-09 | $19.63 | $19.62 | 272,900 | — | — |
| 2000-10-06 | $20.25 | $20.25 | 306,100 | — | — |
| 2000-10-05 | $20.75 | $20.75 | 210,700 | — | — |
| 2000-10-04 | $20.44 | $20.44 | 375,600 | — | — |
| 2000-10-03 | $20.31 | $20.31 | 221,400 | — | — |
| 2000-10-02 | $20.44 | $20.44 | 235,500 | — | — |
| 2000-09-29 | $20.63 | $20.63 | 84,400 | — | — |
| 2000-09-28 | $20.69 | $20.69 | 168,700 | — | — |
| 2000-09-27 | $20.69 | $20.69 | 373,400 | — | — |
| 2000-09-26 | $20.69 | $20.69 | 158,500 | — | — |
| 2000-09-25 | $20.81 | $20.81 | 140,100 | — | — |
| 2000-09-22 | $21.06 | $21.06 | 273,400 | — | — |
| 2000-09-21 | $21.00 | $21.00 | 217,000 | — | — |
| 2000-09-20 | $20.94 | $20.94 | 223,700 | — | — |
| 2000-09-19 | $21.44 | $21.44 | 197,700 | — | — |
| 2000-09-18 | $20.56 | $20.56 | 322,800 | — | — |
| 2000-09-15 | $21.00 | $21.00 | 207,600 | — | — |
| 2000-09-14 | $20.88 | $20.88 | 173,800 | — | — |
| 2000-09-13 | $20.81 | $20.81 | 349,100 | — | — |
| 2000-09-12 | $20.81 | $20.81 | 311,800 | — | — |
| 2000-09-11 | $20.31 | $20.31 | 452,100 | — | — |
| 2000-09-08 | $19.63 | $19.62 | 623,800 | — | — |
| 2000-09-07 | $20.88 | $20.88 | 496,100 | — | — |
| 2000-09-06 | $21.69 | $21.69 | 321,300 | — | — |
| 2000-09-05 | $21.00 | $21.00 | 410,200 | — | — |
| 2000-09-01 | $20.94 | $20.94 | 177,300 | — | — |
| 2000-08-31 | $21.06 | $21.06 | 508,700 | — | — |
| 2000-08-30 | $20.00 | $20.00 | 582,500 | — | — |
| 2000-08-29 | $19.44 | $19.44 | 299,800 | — | — |
| 2000-08-28 | $19.50 | $19.50 | 439,500 | — | — |
| 2000-08-25 | $18.94 | $18.94 | 356,700 | — | — |
| 2000-08-24 | $18.06 | $18.06 | 235,700 | — | — |
| 2000-08-23 | $17.81 | $17.81 | 213,500 | — | — |
| 2000-08-22 | $17.75 | $17.75 | 277,100 | — | — |
| 2000-08-21 | $17.81 | $17.81 | 216,200 | — | — |
| 2000-08-18 | $18.44 | $18.44 | 119,100 | — | — |
| 2000-08-17 | $18.63 | $18.62 | 233,200 | — | — |
| 2000-08-16 | $18.75 | $18.75 | 327,600 | — | — |
| 2000-08-15 | $18.69 | $18.69 | 438,000 | — | — |
| 2000-08-14 | $18.63 | $18.62 | 294,500 | — | — |
| 2000-08-11 | $18.31 | $18.31 | 172,300 | — | — |
| 2000-08-10 | $18.19 | $18.19 | 194,000 | — | — |
| 2000-08-09 | $17.88 | $17.87 | 334,300 | — | — |
| 2000-08-08 | $17.88 | $17.87 | 783,700 | — | — |
| 2000-08-07 | $16.69 | $16.69 | 205,400 | — | — |
| 2000-08-04 | $17.13 | $17.12 | 141,900 | — | — |
| 2000-08-03 | $16.88 | $16.87 | 135,000 | — | — |
| 2000-08-02 | $17.06 | $17.06 | 350,500 | — | — |
| 2000-08-01 | $16.75 | $16.75 | 159,200 | — | — |
| 2000-07-31 | $16.69 | $16.69 | 656,400 | — | — |
| 2000-07-28 | $17.06 | $17.06 | 606,300 | — | — |
| 2000-07-27 | $18.00 | $18.00 | 241,600 | — | — |
| 2000-07-26 | $18.56 | $18.56 | 483,200 | — | — |
| 2000-07-25 | $17.56 | $17.56 | 253,700 | — | — |
| 2000-07-24 | $17.63 | $17.62 | 163,300 | — | — |
| 2000-07-21 | $17.44 | $17.44 | 255,300 | — | — |
| 2000-07-20 | $17.38 | $17.38 | 400,100 | — | — |
| 2000-07-19 | $16.88 | $16.87 | 345,000 | — | — |
| 2000-07-18 | $16.69 | $16.69 | 290,600 | — | — |
| 2000-07-17 | $16.88 | $16.87 | 501,800 | — | — |
| 2000-07-14 | $17.06 | $17.06 | 314,100 | — | — |
| 2000-07-13 | $17.00 | $17.00 | 367,500 | — | — |
| 2000-07-12 | $17.06 | $17.06 | 246,700 | — | — |
| 2000-07-11 | $17.25 | $17.25 | 167,600 | — | — |
| 2000-07-10 | $17.63 | $17.62 | 290,400 | — | — |
| 2000-07-07 | $17.88 | $17.87 | 309,400 | — | — |
| 2000-07-06 | $17.50 | $17.50 | 484,200 | — | — |
| 2000-07-05 | $17.00 | $17.00 | 286,500 | — | — |
| 2000-07-03 | $16.88 | $16.87 | 75,500 | — | — |
| 2000-06-30 | $16.88 | $16.87 | 194,100 | — | — |
| 2000-06-29 | $16.75 | $16.75 | 282,900 | — | — |
| 2000-06-28 | $16.38 | $16.37 | 366,100 | — | — |
| 2000-06-27 | $16.44 | $16.44 | 389,000 | — | — |
| 2000-06-26 | $16.25 | $16.25 | 247,200 | — | — |
| 2000-06-23 | $16.06 | $16.06 | 206,200 | — | — |
| 2000-06-22 | $16.13 | $16.12 | 751,700 | — | — |
| 2000-06-21 | $16.38 | $16.37 | 330,400 | — | — |
| 2000-06-20 | $15.94 | $15.94 | 418,800 | — | — |
| 2000-06-19 | $15.75 | $15.75 | 496,900 | — | — |
| 2000-06-16 | $15.19 | $15.19 | 412,800 | — | — |
| 2000-06-15 | $15.31 | $15.31 | 211,000 | — | — |
| 2000-06-14 | $15.75 | $15.75 | 351,900 | — | — |
| 2000-06-13 | $15.44 | $15.44 | 416,900 | — | — |
| 2000-06-12 | $15.06 | $15.06 | 306,200 | — | — |
| 2000-06-09 | $15.63 | $15.62 | 308,200 | — | — |
| 2000-06-08 | $15.13 | $15.12 | 617,400 | — | — |
| 2000-06-07 | $14.50 | $14.50 | 555,900 | — | — |
| 2000-06-06 | $15.19 | $15.19 | 289,200 | — | — |
| 2000-06-05 | $15.44 | $15.44 | 309,500 | — | — |
| 2000-06-02 | $15.19 | $15.19 | 346,300 | — | — |
| 2000-06-01 | $15.44 | $15.44 | 431,100 | — | — |
| 2000-05-31 | $15.00 | $15.00 | 703,100 | — | — |
| 2000-05-30 | $14.31 | $14.31 | 481,800 | — | — |
| 2000-05-26 | $14.75 | $14.75 | 756,600 | — | — |
| 2000-05-25 | $15.13 | $15.12 | 859,700 | — | — |
| 2000-05-24 | $14.69 | $14.69 | 344,600 | — | — |
| 2000-05-23 | $14.50 | $14.50 | 436,600 | — | — |
| 2000-05-22 | $14.25 | $14.25 | 528,600 | — | — |
| 2000-05-19 | $14.44 | $14.44 | 558,500 | — | — |
| 2000-05-18 | $14.38 | $14.37 | 715,700 | — | — |
| 2000-05-17 | $13.44 | $13.44 | 519,400 | — | — |
| 2000-05-16 | $13.50 | $13.50 | 864,100 | — | — |
| 2000-05-15 | $13.56 | $13.56 | 853,900 | — | — |
| 2000-05-12 | $13.06 | $13.06 | 1,525,400 | — | — |
| 2000-05-11 | $12.00 | $12.00 | 1,015,600 | — | — |
| 2000-05-10 | $11.44 | $11.44 | 646,100 | — | — |
| 2000-05-09 | $11.50 | $11.50 | 410,600 | — | — |
| 2000-05-08 | $11.44 | $11.44 | 392,400 | — | — |
| 2000-05-05 | $11.56 | $11.56 | 310,200 | — | — |
| 2000-05-04 | $11.50 | $11.50 | 265,800 | — | — |
| 2000-05-03 | $11.69 | $11.69 | 358,300 | — | — |
| 2000-05-02 | $12.00 | $12.00 | 650,600 | — | — |
| 2000-05-01 | $11.88 | $11.87 | 377,300 | — | — |
| 2000-04-28 | $12.06 | $12.06 | 516,800 | — | — |
| 2000-04-27 | $11.94 | $11.94 | 586,900 | — | — |
| 2000-04-26 | $11.69 | $11.69 | 456,500 | — | — |
| 2000-04-25 | $11.94 | $11.94 | 805,500 | — | — |
| 2000-04-24 | $11.06 | $11.06 | 570,000 | — | — |
| 2000-04-20 | $11.50 | $11.50 | 527,500 | — | — |
| 2000-04-19 | $11.44 | $11.44 | 1,068,600 | — | — |
| 2000-04-18 | $11.31 | $11.31 | 765,100 | — | — |
| 2000-04-17 | $10.81 | $10.81 | 725,300 | — | — |
| 2000-04-14 | $10.81 | $10.81 | 1,879,800 | — | — |
| 2000-04-13 | $11.56 | $11.56 | 1,165,000 | — | — |
| 2000-04-12 | $11.69 | $11.69 | 1,306,600 | — | — |
| 2000-04-11 | $10.44 | $10.44 | 953,000 | — | — |
| 2000-04-10 | $10.38 | $10.37 | 1,537,000 | — | — |
| 2000-04-07 | $10.44 | $10.44 | 760,700 | — | — |
| 2000-04-06 | $10.63 | $10.62 | 807,300 | — | — |
| 2000-04-05 | $10.56 | $10.56 | 1,582,500 | — | — |
| 2000-04-04 | $10.06 | $10.06 | 2,002,500 | — | — |
| 2000-04-03 | $10.75 | $10.75 | 1,747,200 | — | — |
| 2000-03-31 | $10.81 | $10.81 | 2,223,400 | — | — |
| 2000-03-30 | $10.50 | $10.50 | 3,056,400 | — | — |
| 2000-03-29 | $9.38 | $9.38 | 1,574,100 | — | — |
| 2000-03-28 | $9.19 | $9.19 | 1,825,100 | — | — |
| 2000-03-27 | $9.19 | $9.19 | 3,128,600 | — | — |
| 2000-03-24 | $9.31 | $9.31 | 3,261,600 | — | — |
| 2000-03-23 | $9.38 | $9.38 | 17,882,300 | — | — |