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
- 1986-06-02 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 | $21.04 | $31.36 | 5,191 | — | — |
| 2000-12-28 | $21.13 | $31.50 | 932 | — | — |
| 2000-12-27 | $21.18 | $31.57 | 266 | — | — |
| 2000-12-26 | $21.22 | $31.64 | 399 | — | — |
| 2000-12-22 | $21.22 | $31.64 | 2,662 | — | — |
| 2000-12-21 | $21.04 | $31.36 | 7,720 | — | — |
| 2000-12-20 | $21.51 | $32.06 | 1,863 | — | — |
| 2000-12-19 | $21.41 | $31.92 | 2,662 | — | — |
| 2000-12-18 | $21.27 | $31.71 | 1,863 | — | — |
| 2000-12-15 | $21.41 | $31.92 | 27,286 | — | — |
| 2000-12-14 | $20.66 | $30.80 | 5,457 | — | — |
| 2000-12-13 | $20.29 | $30.24 | 1,863 | — | — |
| 2000-12-12 | $20.29 | $30.24 | 1,863 | — | — |
| 2000-12-11 | $20.29 | $30.24 | 3,328 | — | — |
| 2000-12-08 | $20.47 | $30.52 | 3,328 | — | — |
| 2000-12-07 | $20.47 | $30.52 | 2,130 | — | — |
| 2000-12-06 | $20.47 | $30.52 | 1,730 | — | — |
| 2000-12-05 | $20.29 | $30.24 | 666 | — | — |
| 2000-12-04 | $20.29 | $30.24 | 1,198 | — | — |
| 2000-12-01 | $20.38 | $30.38 | 3,461 | — | — |
| 2000-11-30 | $20.47 | $30.52 | 266 | — | — |
| 2000-11-29 | $20.47 | $30.52 | 2,263 | — | — |
| 2000-11-28 | $20.76 | $30.64 | 18,235 | — | — |
| 2000-11-27 | $20.85 | $30.78 | 2,396 | — | — |
| 2000-11-24 | $21.41 | $31.61 | 133 | — | — |
| 2000-11-22 | $21.22 | $31.33 | 2,928 | — | — |
| 2000-11-21 | $21.41 | $31.61 | 2,396 | — | — |
| 2000-11-20 | $21.51 | $31.75 | 0 | — | — |
| 2000-11-17 | $21.51 | $31.75 | 799 | — | — |
| 2000-11-16 | $21.46 | $31.68 | 0 | — | — |
| 2000-11-15 | $21.46 | $31.68 | 932 | — | — |
| 2000-11-14 | $21.79 | $32.16 | 5,457 | — | — |
| 2000-11-13 | $21.79 | $32.16 | 1,730 | — | — |
| 2000-11-10 | $21.60 | $31.88 | 532 | — | — |
| 2000-11-09 | $21.46 | $31.68 | 799 | — | — |
| 2000-11-08 | $21.41 | $31.61 | 3,594 | — | — |
| 2000-11-07 | $21.13 | $31.19 | 799 | — | — |
| 2000-11-06 | $21.08 | $31.12 | 0 | — | — |
| 2000-11-03 | $21.08 | $31.12 | 10,382 | — | — |
| 2000-11-02 | $20.94 | $30.91 | 133 | — | — |
| 2000-11-01 | $20.85 | $30.78 | 3,328 | — | — |
| 2000-10-31 | $20.76 | $30.64 | 18,102 | — | — |
| 2000-10-30 | $20.38 | $30.08 | 12,112 | — | — |
| 2000-10-27 | $20.33 | $30.01 | 3,594 | — | — |
| 2000-10-26 | $20.29 | $29.94 | 1,730 | — | — |
| 2000-10-25 | $20.10 | $29.67 | 932 | — | — |
| 2000-10-24 | $20.29 | $29.94 | 1,198 | — | — |
| 2000-10-23 | $20.10 | $29.67 | 9,051 | — | — |
| 2000-10-20 | $20.47 | $30.22 | 2,662 | — | — |
| 2000-10-19 | $20.57 | $30.36 | 0 | — | — |
| 2000-10-18 | $20.57 | $30.36 | 2,529 | — | — |
| 2000-10-17 | $20.94 | $30.91 | 1,331 | — | — |
| 2000-10-16 | $21.13 | $31.19 | 399 | — | — |
| 2000-10-13 | $21.22 | $31.33 | 3,194 | — | — |
| 2000-10-12 | $21.60 | $31.88 | 2,130 | — | — |
| 2000-10-11 | $21.60 | $31.88 | 399 | — | — |
| 2000-10-10 | $21.79 | $32.16 | 932 | — | — |
| 2000-10-09 | $21.69 | $32.02 | 532 | — | — |
| 2000-10-06 | $21.41 | $31.61 | 3,061 | — | — |
| 2000-10-05 | $21.22 | $31.33 | 1,464 | — | — |
| 2000-10-04 | $21.22 | $31.33 | 9,051 | — | — |
| 2000-10-03 | $21.79 | $32.16 | 1,730 | — | — |
| 2000-10-02 | $21.98 | $32.44 | 4,392 | — | — |
| 2000-09-29 | $21.79 | $32.16 | 2,396 | — | — |
| 2000-09-28 | $21.79 | $32.16 | 532 | — | — |
| 2000-09-27 | $21.84 | $32.23 | 20,897 | — | — |
| 2000-09-26 | $21.41 | $31.61 | 0 | — | — |
| 2000-09-25 | $21.41 | $31.61 | 266 | — | — |
| 2000-09-22 | $21.41 | $31.61 | 11,047 | — | — |
| 2000-09-21 | $21.41 | $31.61 | 932 | — | — |
| 2000-09-20 | $21.41 | $31.61 | 8,652 | — | — |
| 2000-09-19 | $21.22 | $31.33 | 11,713 | — | — |
| 2000-09-18 | $20.85 | $30.78 | 9,450 | — | — |
| 2000-09-15 | $20.05 | $29.60 | 666 | — | — |
| 2000-09-14 | $20.00 | $29.53 | 7,321 | — | — |
| 2000-09-13 | $20.29 | $29.94 | 133 | — | — |
| 2000-09-12 | $20.29 | $29.94 | 2,928 | — | — |
| 2000-09-11 | $20.29 | $29.94 | 2,130 | — | — |
| 2000-09-08 | $20.14 | $29.74 | 1,198 | — | — |
| 2000-09-07 | $19.91 | $29.39 | 1,464 | — | — |
| 2000-09-06 | $19.63 | $28.97 | 932 | — | — |
| 2000-09-05 | $19.63 | $28.97 | 266 | — | — |
| 2000-09-01 | $19.63 | $28.97 | 1,730 | — | — |
| 2000-08-31 | $19.35 | $28.56 | 1,997 | — | — |
| 2000-08-30 | $18.97 | $28.00 | 11,979 | — | — |
| 2000-08-29 | $18.88 | $27.56 | 2,263 | — | — |
| 2000-08-28 | $18.78 | $27.43 | 1,198 | — | — |
| 2000-08-25 | $18.78 | $27.43 | 3,594 | — | — |
| 2000-08-24 | $18.50 | $27.02 | 0 | — | — |
| 2000-08-23 | $18.50 | $27.02 | 1,730 | — | — |
| 2000-08-22 | $18.60 | $27.15 | 2,396 | — | — |
| 2000-08-21 | $18.41 | $26.88 | 3,194 | — | — |
| 2000-08-18 | $18.27 | $26.67 | 1,065 | — | — |
| 2000-08-17 | $18.03 | $26.33 | 3,061 | — | — |
| 2000-08-16 | $18.22 | $26.60 | 1,863 | — | — |
| 2000-08-15 | $18.03 | $26.33 | 6,256 | — | — |
| 2000-08-14 | $18.03 | $26.33 | 666 | — | — |
| 2000-08-11 | $18.22 | $26.60 | 4,259 | — | — |
| 2000-08-10 | $17.98 | $26.26 | 1,863 | — | — |
| 2000-08-09 | $17.84 | $26.06 | 266 | — | — |
| 2000-08-08 | $17.84 | $26.06 | 1,997 | — | — |
| 2000-08-07 | $17.98 | $26.26 | 3,461 | — | — |
| 2000-08-04 | $18.27 | $26.67 | 666 | — | — |
| 2000-08-03 | $18.13 | $26.47 | 0 | — | — |
| 2000-08-02 | $18.13 | $26.47 | 799 | — | — |
| 2000-08-01 | $18.03 | $26.33 | 1,065 | — | — |
| 2000-07-31 | $18.03 | $26.33 | 0 | — | — |
| 2000-07-28 | $18.03 | $26.33 | 799 | — | — |
| 2000-07-27 | $18.03 | $26.33 | 133 | — | — |
| 2000-07-26 | $18.13 | $26.47 | 1,065 | — | — |
| 2000-07-25 | $18.22 | $26.60 | 399 | — | — |
| 2000-07-24 | $18.27 | $26.67 | 0 | — | — |
| 2000-07-21 | $18.27 | $26.67 | 2,795 | — | — |
| 2000-07-20 | $17.84 | $26.06 | 1,597 | — | — |
| 2000-07-19 | $17.84 | $26.06 | 1,198 | — | — |
| 2000-07-18 | $18.03 | $26.33 | 2,928 | — | — |
| 2000-07-17 | $18.13 | $26.47 | 0 | — | — |
| 2000-07-14 | $18.13 | $26.47 | 3,461 | — | — |
| 2000-07-13 | $18.31 | $26.74 | 0 | — | — |
| 2000-07-12 | $18.31 | $26.74 | 4,392 | — | — |
| 2000-07-11 | $18.03 | $26.33 | 666 | — | — |
| 2000-07-10 | $18.22 | $26.60 | 666 | — | — |
| 2000-07-07 | $18.41 | $26.88 | 2,529 | — | — |
| 2000-07-06 | $18.13 | $26.47 | 932 | — | — |
| 2000-07-05 | $18.31 | $26.74 | 932 | — | — |
| 2000-07-03 | $18.27 | $26.67 | 5,324 | — | — |
| 2000-06-30 | $18.60 | $27.15 | 21,562 | — | — |
| 2000-06-29 | $18.31 | $26.74 | 666 | — | — |
| 2000-06-28 | $18.22 | $26.60 | 1,597 | — | — |
| 2000-06-27 | $18.03 | $26.33 | 1,863 | — | — |
| 2000-06-26 | $18.27 | $26.67 | 0 | — | — |
| 2000-06-23 | $18.27 | $26.67 | 1,863 | — | — |
| 2000-06-22 | $18.41 | $26.88 | 799 | — | — |
| 2000-06-21 | $18.50 | $27.02 | 532 | — | — |
| 2000-06-20 | $18.41 | $26.88 | 3,328 | — | — |
| 2000-06-19 | $18.50 | $27.02 | 1,730 | — | — |
| 2000-06-16 | $18.45 | $26.95 | 2,263 | — | — |
| 2000-06-15 | $18.22 | $26.60 | 15,839 | — | — |
| 2000-06-14 | $17.75 | $25.92 | 1,065 | — | — |
| 2000-06-13 | $17.94 | $26.19 | 532 | — | — |
| 2000-06-12 | $17.75 | $25.92 | 666 | — | — |
| 2000-06-09 | $17.94 | $26.19 | 7,587 | — | — |
| 2000-06-08 | $17.70 | $25.85 | 799 | — | — |
| 2000-06-07 | $17.75 | $25.92 | 133 | — | — |
| 2000-06-06 | $17.84 | $26.06 | 4,126 | — | — |
| 2000-06-05 | $17.98 | $26.26 | 1,863 | — | — |
| 2000-06-02 | $17.75 | $25.92 | 4,525 | — | — |
| 2000-06-01 | $17.75 | $25.92 | 3,594 | — | — |
| 2000-05-31 | $17.75 | $25.92 | 3,993 | — | — |
| 2000-05-30 | $17.75 | $25.92 | 5,457 | — | — |
| 2000-05-26 | $17.66 | $25.49 | 0 | — | — |
| 2000-05-25 | $17.66 | $25.49 | 3,194 | — | — |
| 2000-05-24 | $17.66 | $25.49 | 0 | — | — |
| 2000-05-23 | $17.66 | $25.49 | 2,795 | — | — |
| 2000-05-22 | $17.52 | $25.28 | 133 | — | — |
| 2000-05-19 | $17.56 | $25.35 | 799 | — | — |
| 2000-05-18 | $17.56 | $25.35 | 4,126 | — | — |
| 2000-05-17 | $17.66 | $25.49 | 266 | — | — |
| 2000-05-16 | $17.52 | $25.28 | 7,187 | — | — |
| 2000-05-15 | $17.66 | $25.49 | 3,860 | — | — |
| 2000-05-12 | $17.37 | $25.08 | 8,918 | — | — |
| 2000-05-11 | $17.75 | $25.62 | 666 | — | — |
| 2000-05-10 | $17.66 | $25.49 | 5,457 | — | — |
| 2000-05-09 | $17.66 | $25.49 | 5,457 | — | — |
| 2000-05-08 | $18.03 | $26.03 | 266 | — | — |
| 2000-05-05 | $17.94 | $25.89 | 2,662 | — | — |
| 2000-05-04 | $18.13 | $26.16 | 11,180 | — | — |
| 2000-05-03 | $18.41 | $26.57 | 2,795 | — | — |
| 2000-05-02 | $18.22 | $26.30 | 799 | — | — |
| 2000-05-01 | $18.60 | $26.84 | 532 | — | — |
| 2000-04-28 | $18.41 | $26.57 | 3,993 | — | — |
| 2000-04-27 | $18.22 | $26.30 | 266 | — | — |
| 2000-04-26 | $18.22 | $26.30 | 799 | — | — |
| 2000-04-25 | $18.50 | $26.71 | 666 | — | — |
| 2000-04-24 | $18.36 | $26.50 | 2,529 | — | — |
| 2000-04-20 | $18.60 | $26.84 | 1,997 | — | — |
| 2000-04-19 | $18.50 | $26.71 | 3,061 | — | — |
| 2000-04-18 | $18.50 | $26.71 | 4,392 | — | — |
| 2000-04-17 | $18.60 | $26.84 | 4,659 | — | — |
| 2000-04-14 | $18.69 | $26.98 | 3,727 | — | — |
| 2000-04-13 | $18.78 | $27.11 | 4,392 | — | — |
| 2000-04-12 | $19.25 | $27.79 | 3,727 | — | — |
| 2000-04-11 | $19.25 | $27.79 | 3,061 | — | — |
| 2000-04-10 | $18.88 | $27.25 | 1,331 | — | — |
| 2000-04-07 | $18.78 | $27.11 | 12,645 | — | — |
| 2000-04-06 | $18.78 | $27.11 | 1,198 | — | — |
| 2000-04-05 | $18.97 | $27.38 | 1,863 | — | — |
| 2000-04-04 | $19.35 | $27.93 | 1,997 | — | — |
| 2000-04-03 | $19.58 | $28.26 | 7,054 | — | — |
| 2000-03-31 | $18.88 | $27.25 | 3,328 | — | — |
| 2000-03-30 | $18.83 | $27.18 | 4,525 | — | — |
| 2000-03-29 | $18.60 | $26.84 | 5,058 | — | — |
| 2000-03-28 | $17.94 | $25.89 | 666 | — | — |
| 2000-03-27 | $18.13 | $26.16 | 2,928 | — | — |
| 2000-03-24 | $18.50 | $26.71 | 1,730 | — | — |
| 2000-03-23 | $18.60 | $26.84 | 932 | — | — |
| 2000-03-22 | $18.78 | $27.11 | 2,529 | — | — |
| 2000-03-21 | $18.60 | $26.84 | 133 | — | — |
| 2000-03-20 | $18.60 | $26.84 | 4,259 | — | — |
| 2000-03-17 | $18.78 | $27.11 | 8,785 | — | — |
| 2000-03-16 | $19.16 | $27.65 | 2,263 | — | — |
| 2000-03-15 | $18.78 | $27.11 | 13,443 | — | — |
| 2000-03-14 | $17.52 | $25.28 | 6,788 | — | — |
| 2000-03-13 | $17.00 | $24.54 | 8,119 | — | — |
| 2000-03-10 | $17.28 | $24.94 | 7,986 | — | — |
| 2000-03-09 | $17.47 | $25.21 | 10,648 | — | — |
| 2000-03-08 | $17.94 | $25.89 | 31,145 | — | — |
| 2000-03-07 | $18.78 | $27.11 | 18,767 | — | — |
| 2000-03-06 | $20.10 | $29.01 | 136,428 | — | — |
| 2000-03-03 | $19.30 | $27.86 | 1,464 | — | — |
| 2000-03-02 | $19.30 | $27.86 | 1,863 | — | — |
| 2000-03-01 | $19.72 | $28.47 | 1,997 | — | — |
| 2000-02-29 | $19.72 | $28.47 | 2,529 | — | — |
| 2000-02-28 | $19.82 | $28.60 | 1,863 | — | — |
| 2000-02-25 | $19.63 | $28.04 | 1,997 | — | — |
| 2000-02-24 | $19.72 | $28.17 | 1,730 | — | — |
| 2000-02-23 | $19.72 | $28.17 | 1,997 | — | — |
| 2000-02-22 | $19.82 | $28.31 | 799 | — | — |
| 2000-02-18 | $19.77 | $28.24 | 932 | — | — |
| 2000-02-17 | $19.58 | $27.97 | 666 | — | — |
| 2000-02-16 | $19.53 | $27.91 | 39,797 | — | — |
| 2000-02-15 | $19.72 | $28.17 | 532 | — | — |
| 2000-02-14 | $19.82 | $28.31 | 1,198 | — | — |
| 2000-02-11 | $19.53 | $27.91 | 45,121 | — | — |
| 2000-02-10 | $20.19 | $28.84 | 666 | — | — |
| 2000-02-09 | $20.38 | $29.11 | 0 | — | — |
| 2000-02-08 | $20.38 | $29.11 | 10,116 | — | — |
| 2000-02-07 | $20.94 | $29.92 | 2,928 | — | — |
| 2000-02-04 | $20.85 | $29.78 | 3,993 | — | — |
| 2000-02-03 | $20.47 | $29.25 | 5,590 | — | — |
| 2000-02-02 | $20.29 | $28.98 | 5,457 | — | — |
| 2000-02-01 | $20.66 | $29.52 | 3,993 | — | — |
| 2000-01-31 | $20.85 | $29.78 | 1,331 | — | — |
| 2000-01-28 | $20.76 | $29.65 | 399 | — | — |
| 2000-01-27 | $20.94 | $29.92 | 666 | — | — |
| 2000-01-26 | $20.76 | $29.65 | 5,457 | — | — |
| 2000-01-25 | $20.76 | $29.65 | 1,331 | — | — |
| 2000-01-24 | $20.94 | $29.92 | 3,328 | — | — |
| 2000-01-21 | $20.94 | $29.92 | 3,328 | — | — |
| 2000-01-20 | $21.04 | $30.05 | 2,662 | — | — |
| 2000-01-19 | $20.94 | $29.92 | 3,194 | — | — |
| 2000-01-18 | $20.99 | $29.99 | 1,065 | — | — |
| 2000-01-14 | $20.85 | $29.78 | 4,392 | — | — |
| 2000-01-13 | $20.94 | $29.92 | 4,392 | — | — |
| 2000-01-12 | $20.57 | $29.38 | 5,058 | — | — |
| 2000-01-11 | $20.14 | $28.78 | 16,638 | — | — |
| 2000-01-10 | $20.38 | $29.11 | 6,522 | — | — |
| 2000-01-07 | $20.85 | $29.78 | 5,457 | — | — |
| 2000-01-06 | $20.94 | $29.92 | 1,863 | — | — |
| 2000-01-05 | $20.76 | $29.65 | 3,594 | — | — |
| 2000-01-04 | $21.22 | $30.32 | 5,457 | — | — |
| 2000-01-03 | $21.60 | $30.86 | 3,594 | — | — |