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
- 1992-04-21 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 | $21.63 | $28.47 | 19,300 | — | — |
| 2000-12-28 | $22.38 | $29.46 | 49,600 | — | — |
| 2000-12-27 | $22.94 | $30.20 | 21,600 | — | — |
| 2000-12-26 | $22.50 | $29.34 | 13,400 | — | — |
| 2000-12-22 | $21.69 | $28.28 | 24,300 | — | — |
| 2000-12-21 | $21.25 | $27.71 | 7,600 | — | — |
| 2000-12-20 | $20.00 | $26.08 | 17,400 | — | — |
| 2000-12-19 | $20.13 | $26.24 | 16,100 | — | — |
| 2000-12-18 | $20.25 | $26.40 | 10,900 | — | — |
| 2000-12-15 | $19.44 | $25.34 | 29,100 | — | — |
| 2000-12-14 | $20.63 | $26.89 | 12,300 | — | — |
| 2000-12-13 | $20.81 | $27.14 | 6,400 | — | — |
| 2000-12-12 | $20.63 | $26.89 | 26,800 | — | — |
| 2000-12-11 | $20.13 | $26.24 | 18,100 | — | — |
| 2000-12-08 | $19.88 | $25.91 | 123,400 | — | — |
| 2000-12-07 | $19.38 | $25.26 | 5,300 | — | — |
| 2000-12-06 | $19.63 | $25.59 | 31,800 | — | — |
| 2000-12-05 | $20.00 | $26.08 | 18,600 | — | — |
| 2000-12-04 | $19.75 | $25.75 | 22,900 | — | — |
| 2000-12-01 | $19.92 | $25.97 | 3,100 | — | — |
| 2000-11-30 | $19.88 | $25.91 | 12,800 | — | — |
| 2000-11-29 | $19.25 | $25.10 | 5,800 | — | — |
| 2000-11-28 | $19.63 | $25.59 | 4,900 | — | — |
| 2000-11-27 | $19.75 | $25.75 | 10,600 | — | — |
| 2000-11-24 | $20.25 | $26.40 | 10,700 | — | — |
| 2000-11-22 | $19.44 | $25.34 | 1,700 | — | — |
| 2000-11-21 | $19.75 | $25.75 | 2,600 | — | — |
| 2000-11-20 | $19.88 | $25.91 | 17,400 | — | — |
| 2000-11-17 | $20.00 | $26.08 | 45,500 | — | — |
| 2000-11-16 | $19.44 | $25.34 | 27,900 | — | — |
| 2000-11-15 | $19.38 | $25.26 | 42,700 | — | — |
| 2000-11-14 | $18.88 | $24.61 | 5,700 | — | — |
| 2000-11-13 | $19.38 | $25.26 | 7,300 | — | — |
| 2000-11-10 | $18.88 | $24.61 | 21,100 | — | — |
| 2000-11-09 | $19.06 | $24.85 | 11,600 | — | — |
| 2000-11-08 | $19.13 | $24.94 | 19,200 | — | — |
| 2000-11-07 | $19.06 | $24.85 | 9,900 | — | — |
| 2000-11-06 | $18.88 | $24.61 | 6,200 | — | — |
| 2000-11-03 | $19.06 | $24.85 | 8,000 | — | — |
| 2000-11-02 | $19.13 | $24.94 | 6,900 | — | — |
| 2000-11-01 | $19.00 | $24.77 | 3,800 | — | — |
| 2000-10-31 | $18.88 | $24.61 | 19,100 | — | — |
| 2000-10-30 | $18.98 | $24.75 | 10,300 | — | — |
| 2000-10-27 | $19.00 | $24.77 | 3,100 | — | — |
| 2000-10-26 | $18.94 | $24.69 | 35,400 | — | — |
| 2000-10-25 | $18.63 | $24.28 | 12,700 | — | — |
| 2000-10-24 | $18.63 | $24.28 | 34,600 | — | — |
| 2000-10-23 | $18.56 | $24.20 | 37,200 | — | — |
| 2000-10-20 | $18.31 | $23.88 | 21,200 | — | — |
| 2000-10-19 | $17.94 | $23.39 | 1,800 | — | — |
| 2000-10-18 | $18.06 | $23.55 | 5,800 | — | — |
| 2000-10-17 | $18.00 | $23.47 | 21,000 | — | — |
| 2000-10-16 | $18.13 | $23.63 | 24,900 | — | — |
| 2000-10-13 | $18.00 | $23.47 | 39,500 | — | — |
| 2000-10-12 | $17.38 | $22.65 | 53,800 | — | — |
| 2000-10-11 | $17.94 | $23.39 | 6,800 | — | — |
| 2000-10-10 | $18.06 | $23.55 | 11,500 | — | — |
| 2000-10-09 | $18.38 | $23.96 | 16,400 | — | — |
| 2000-10-06 | $18.50 | $24.12 | 37,900 | — | — |
| 2000-10-05 | $18.81 | $24.53 | 20,200 | — | — |
| 2000-10-04 | $18.63 | $24.28 | 6,900 | — | — |
| 2000-10-03 | $18.88 | $24.61 | 15,200 | — | — |
| 2000-10-02 | $18.81 | $24.53 | 6,900 | — | — |
| 2000-09-29 | $19.00 | $24.77 | 29,400 | — | — |
| 2000-09-28 | $18.94 | $24.69 | 37,100 | — | — |
| 2000-09-27 | $18.63 | $24.28 | 3,600 | — | — |
| 2000-09-26 | $18.69 | $24.09 | 8,600 | — | — |
| 2000-09-25 | $18.75 | $24.17 | 3,600 | — | — |
| 2000-09-22 | $19.06 | $24.57 | 9,600 | — | — |
| 2000-09-21 | $19.02 | $24.51 | 3,100 | — | — |
| 2000-09-20 | $18.88 | $24.33 | 12,400 | — | — |
| 2000-09-19 | $18.94 | $24.41 | 4,200 | — | — |
| 2000-09-18 | $18.94 | $24.41 | 14,900 | — | — |
| 2000-09-15 | $19.00 | $24.49 | 18,900 | — | — |
| 2000-09-14 | $19.06 | $24.57 | 6,000 | — | — |
| 2000-09-13 | $18.88 | $24.33 | 800 | — | — |
| 2000-09-12 | $19.00 | $24.49 | 8,600 | — | — |
| 2000-09-11 | $19.06 | $24.57 | 9,500 | — | — |
| 2000-09-08 | $18.81 | $24.25 | 14,300 | — | — |
| 2000-09-07 | $18.88 | $24.33 | 4,400 | — | — |
| 2000-09-06 | $18.69 | $24.09 | 19,800 | — | — |
| 2000-09-05 | $18.75 | $24.17 | 9,200 | — | — |
| 2000-09-01 | $18.83 | $24.27 | 10,800 | — | — |
| 2000-08-31 | $19.73 | $25.44 | 8,900 | — | — |
| 2000-08-30 | $18.94 | $24.41 | 100 | — | — |
| 2000-08-29 | $18.75 | $24.17 | 15,500 | — | — |
| 2000-08-28 | $19.06 | $24.57 | 13,200 | — | — |
| 2000-08-25 | $19.63 | $25.30 | 4,500 | — | — |
| 2000-08-24 | $19.44 | $25.06 | 6,900 | — | — |
| 2000-08-23 | $19.06 | $24.57 | 43,300 | — | — |
| 2000-08-22 | $19.81 | $25.54 | 12,500 | — | — |
| 2000-08-21 | $19.13 | $24.66 | 2,800 | — | — |
| 2000-08-18 | $19.25 | $24.82 | 5,100 | — | — |
| 2000-08-17 | $18.88 | $24.33 | 400 | — | — |
| 2000-08-16 | $19.44 | $25.06 | 3,400 | — | — |
| 2000-08-15 | $19.25 | $24.82 | 3,100 | — | — |
| 2000-08-14 | $19.19 | $24.74 | 3,900 | — | — |
| 2000-08-11 | $18.63 | $24.01 | 5,200 | — | — |
| 2000-08-10 | $19.25 | $24.82 | 13,100 | — | — |
| 2000-08-09 | $20.00 | $25.78 | 13,900 | — | — |
| 2000-08-08 | $19.38 | $24.98 | 8,200 | — | — |
| 2000-08-07 | $19.38 | $24.98 | 21,300 | — | — |
| 2000-08-04 | $18.88 | $24.33 | 2,300 | — | — |
| 2000-08-03 | $18.50 | $23.85 | 12,500 | — | — |
| 2000-08-02 | $18.81 | $24.25 | 900 | — | — |
| 2000-08-01 | $19.06 | $24.57 | 6,400 | — | — |
| 2000-07-31 | $19.13 | $24.66 | 11,300 | — | — |
| 2000-07-28 | $18.25 | $23.53 | 25,800 | — | — |
| 2000-07-27 | $18.25 | $23.53 | 4,800 | — | — |
| 2000-07-26 | $18.63 | $24.01 | 23,100 | — | — |
| 2000-07-25 | $18.13 | $23.37 | 6,000 | — | — |
| 2000-07-24 | $18.25 | $23.53 | 22,300 | — | — |
| 2000-07-21 | $18.56 | $23.93 | 11,800 | — | — |
| 2000-07-20 | $18.56 | $23.93 | 2,700 | — | — |
| 2000-07-19 | $18.50 | $23.85 | 13,800 | — | — |
| 2000-07-18 | $18.13 | $23.37 | 106,600 | — | — |
| 2000-07-17 | $18.00 | $23.21 | 5,100 | — | — |
| 2000-07-14 | $18.50 | $23.85 | 11,100 | — | — |
| 2000-07-13 | $18.56 | $23.93 | 13,000 | — | — |
| 2000-07-12 | $18.44 | $23.77 | 3,900 | — | — |
| 2000-07-11 | $18.13 | $23.37 | 23,300 | — | — |
| 2000-07-10 | $18.69 | $24.09 | 20,800 | — | — |
| 2000-07-07 | $17.75 | $22.88 | 5,000 | — | — |
| 2000-07-06 | $18.50 | $23.85 | 8,800 | — | — |
| 2000-07-05 | $17.88 | $23.04 | 16,000 | — | — |
| 2000-07-03 | $17.88 | $23.04 | 15,500 | — | — |
| 2000-06-30 | $18.25 | $23.53 | 77,300 | — | — |
| 2000-06-29 | $18.00 | $23.21 | 7,800 | — | — |
| 2000-06-28 | $17.75 | $22.88 | 1,700 | — | — |
| 2000-06-27 | $17.75 | $22.61 | 7,200 | — | — |
| 2000-06-26 | $17.88 | $22.77 | 32,600 | — | — |
| 2000-06-23 | $17.94 | $22.85 | 20,700 | — | — |
| 2000-06-22 | $17.94 | $22.85 | 7,700 | — | — |
| 2000-06-21 | $18.09 | $23.05 | 8,500 | — | — |
| 2000-06-20 | $18.25 | $23.25 | 6,600 | — | — |
| 2000-06-19 | $18.75 | $23.89 | 1,700 | — | — |
| 2000-06-16 | $18.50 | $23.57 | 44,100 | — | — |
| 2000-06-15 | $18.19 | $23.17 | 14,000 | — | — |
| 2000-06-14 | $18.25 | $23.25 | 3,500 | — | — |
| 2000-06-13 | $18.31 | $23.33 | 25,900 | — | — |
| 2000-06-12 | $18.19 | $23.17 | 2,100 | — | — |
| 2000-06-09 | $18.19 | $23.17 | 6,200 | — | — |
| 2000-06-08 | $18.38 | $23.41 | 4,300 | — | — |
| 2000-06-07 | $18.63 | $23.73 | 0 | — | — |
| 2000-06-06 | $18.63 | $23.73 | 15,900 | — | — |
| 2000-06-05 | $18.38 | $23.41 | 18,900 | — | — |
| 2000-06-02 | $18.44 | $23.49 | 11,900 | — | — |
| 2000-06-01 | $18.13 | $23.09 | 3,200 | — | — |
| 2000-05-31 | $18.00 | $22.93 | 28,700 | — | — |
| 2000-05-30 | $17.88 | $22.77 | 64,600 | — | — |
| 2000-05-26 | $17.50 | $22.29 | 8,600 | — | — |
| 2000-05-25 | $18.00 | $22.93 | 38,600 | — | — |
| 2000-05-24 | $18.13 | $23.09 | 7,300 | — | — |
| 2000-05-23 | $18.06 | $23.01 | 21,200 | — | — |
| 2000-05-22 | $17.88 | $22.77 | 10,500 | — | — |
| 2000-05-19 | $18.06 | $23.01 | 15,500 | — | — |
| 2000-05-18 | $17.69 | $22.53 | 17,800 | — | — |
| 2000-05-17 | $17.52 | $22.31 | 4,600 | — | — |
| 2000-05-16 | $17.25 | $21.98 | 17,200 | — | — |
| 2000-05-15 | $18.44 | $23.49 | 18,300 | — | — |
| 2000-05-12 | $18.31 | $23.33 | 10,300 | — | — |
| 2000-05-11 | $18.25 | $23.25 | 4,000 | — | — |
| 2000-05-10 | $18.13 | $23.09 | 5,300 | — | — |
| 2000-05-09 | $18.19 | $23.17 | 24,500 | — | — |
| 2000-05-08 | $18.00 | $22.93 | 6,500 | — | — |
| 2000-05-05 | $18.38 | $23.41 | 3,400 | — | — |
| 2000-05-04 | $18.25 | $23.25 | 23,300 | — | — |
| 2000-05-03 | $17.63 | $22.45 | 15,600 | — | — |
| 2000-05-02 | $17.63 | $22.45 | 22,800 | — | — |
| 2000-05-01 | $18.00 | $22.93 | 14,200 | — | — |
| 2000-04-28 | $17.56 | $22.37 | 11,000 | — | — |
| 2000-04-27 | $17.94 | $22.85 | 24,300 | — | — |
| 2000-04-26 | $18.00 | $22.93 | 28,100 | — | — |
| 2000-04-25 | $18.00 | $22.93 | 6,200 | — | — |
| 2000-04-24 | $18.00 | $22.93 | 40,700 | — | — |
| 2000-04-20 | $17.69 | $22.53 | 15,200 | — | — |
| 2000-04-19 | $17.50 | $22.29 | 6,300 | — | — |
| 2000-04-18 | $18.00 | $22.93 | 45,800 | — | — |
| 2000-04-17 | $17.63 | $22.45 | 29,000 | — | — |
| 2000-04-14 | $17.38 | $22.13 | 112,100 | — | — |
| 2000-04-13 | $17.31 | $22.05 | 44,100 | — | — |
| 2000-04-12 | $17.31 | $22.05 | 53,500 | — | — |
| 2000-04-11 | $17.50 | $22.29 | 14,100 | — | — |
| 2000-04-10 | $17.50 | $22.29 | 54,000 | — | — |
| 2000-04-07 | $17.75 | $22.61 | 4,600 | — | — |
| 2000-04-06 | $17.75 | $22.61 | 22,400 | — | — |
| 2000-04-05 | $17.56 | $22.37 | 27,400 | — | — |
| 2000-04-04 | $16.75 | $21.34 | 25,100 | — | — |
| 2000-04-03 | $17.25 | $21.98 | 15,300 | — | — |
| 2000-03-31 | $17.13 | $21.82 | 79,700 | — | — |
| 2000-03-30 | $17.63 | $22.45 | 30,600 | — | — |
| 2000-03-29 | $17.56 | $22.37 | 25,000 | — | — |
| 2000-03-28 | $17.56 | $22.12 | 35,900 | — | — |
| 2000-03-27 | $18.13 | $22.83 | 1,700 | — | — |
| 2000-03-24 | $17.88 | $22.51 | 4,900 | — | — |
| 2000-03-23 | $18.06 | $22.75 | 7,900 | — | — |
| 2000-03-22 | $18.00 | $22.67 | 66,900 | — | — |
| 2000-03-21 | $17.56 | $22.12 | 7,400 | — | — |
| 2000-03-20 | $17.63 | $22.20 | 7,700 | — | — |
| 2000-03-17 | $17.50 | $22.04 | 27,000 | — | — |
| 2000-03-16 | $18.38 | $23.14 | 57,200 | — | — |
| 2000-03-15 | $17.38 | $21.88 | 14,800 | — | — |
| 2000-03-14 | $18.00 | $22.67 | 28,700 | — | — |
| 2000-03-13 | $17.63 | $22.20 | 14,100 | — | — |
| 2000-03-10 | $17.50 | $22.04 | 18,900 | — | — |
| 2000-03-09 | $17.75 | $22.35 | 12,500 | — | — |
| 2000-03-08 | $17.63 | $22.20 | 53,100 | — | — |
| 2000-03-07 | $17.75 | $22.35 | 37,600 | — | — |
| 2000-03-06 | $17.81 | $22.43 | 30,200 | — | — |
| 2000-03-03 | $18.13 | $22.83 | 33,200 | — | — |
| 2000-03-02 | $18.13 | $22.83 | 38,400 | — | — |
| 2000-03-01 | $18.06 | $22.75 | 2,600 | — | — |
| 2000-02-29 | $18.44 | $23.22 | 48,900 | — | — |
| 2000-02-28 | $18.00 | $22.67 | 5,200 | — | — |
| 2000-02-25 | $18.94 | $23.85 | 1,600 | — | — |
| 2000-02-24 | $18.75 | $23.61 | 13,100 | — | — |
| 2000-02-23 | $18.63 | $23.46 | 23,100 | — | — |
| 2000-02-22 | $18.25 | $22.98 | 66,900 | — | — |
| 2000-02-18 | $19.00 | $23.93 | 22,700 | — | — |
| 2000-02-17 | $19.56 | $24.64 | 20,700 | — | — |
| 2000-02-16 | $19.63 | $24.72 | 9,400 | — | — |
| 2000-02-15 | $20.50 | $25.82 | 15,000 | — | — |
| 2000-02-14 | $20.13 | $25.35 | 13,700 | — | — |
| 2000-02-11 | $20.00 | $25.19 | 17,500 | — | — |
| 2000-02-10 | $19.94 | $25.11 | 10,800 | — | — |
| 2000-02-09 | $20.19 | $25.42 | 35,700 | — | — |
| 2000-02-08 | $20.50 | $25.82 | 23,300 | — | — |
| 2000-02-07 | $20.00 | $25.19 | 10,800 | — | — |
| 2000-02-04 | $20.69 | $26.05 | 10,000 | — | — |
| 2000-02-03 | $20.63 | $25.98 | 14,100 | — | — |
| 2000-02-02 | $20.30 | $25.56 | 10,700 | — | — |
| 2000-02-01 | $21.13 | $26.61 | 16,700 | — | — |
| 2000-01-31 | $21.19 | $26.68 | 80,500 | — | — |
| 2000-01-28 | $21.25 | $26.76 | 22,900 | — | — |
| 2000-01-27 | $21.88 | $27.55 | 6,700 | — | — |
| 2000-01-26 | $21.25 | $26.76 | 22,000 | — | — |
| 2000-01-25 | $21.19 | $26.68 | 13,100 | — | — |
| 2000-01-24 | $21.19 | $26.68 | 29,700 | — | — |
| 2000-01-21 | $21.31 | $26.84 | 34,300 | — | — |
| 2000-01-20 | $21.00 | $26.45 | 43,500 | — | — |
| 2000-01-19 | $21.00 | $26.45 | 11,400 | — | — |
| 2000-01-18 | $20.88 | $26.29 | 55,800 | — | — |
| 2000-01-14 | $21.13 | $26.61 | 10,100 | — | — |
| 2000-01-13 | $21.50 | $27.08 | 20,700 | — | — |
| 2000-01-12 | $21.25 | $26.76 | 6,600 | — | — |
| 2000-01-11 | $21.38 | $26.92 | 16,100 | — | — |
| 2000-01-10 | $21.50 | $27.08 | 5,500 | — | — |
| 2000-01-07 | $21.13 | $26.61 | 22,400 | — | — |
| 2000-01-06 | $22.25 | $28.02 | 7,800 | — | — |
| 2000-01-05 | $22.25 | $28.02 | 9,500 | — | — |
| 2000-01-04 | $22.25 | $28.02 | 10,700 | — | — |
| 2000-01-03 | $23.44 | $29.52 | 43,200 | — | — |