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 2026-09-04
- 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 | $24.76 | $30.56 | 244,443 | — | — |
| 2000-12-28 | $25.70 | $31.72 | 181,379 | — | — |
| 2000-12-27 | $24.93 | $30.77 | 145,661 | — | — |
| 2000-12-26 | $24.46 | $30.19 | 164,450 | — | — |
| 2000-12-22 | $24.66 | $30.44 | 109,571 | — | — |
| 2000-12-21 | $24.42 | $30.15 | 728,863 | — | — |
| 2000-12-20 | $24.16 | $29.81 | 1,263,326 | — | — |
| 2000-12-19 | $20.33 | $25.09 | 29,393 | — | — |
| 2000-12-18 | $20.39 | $25.17 | 33,857 | — | — |
| 2000-12-15 | $20.19 | $24.92 | 45,019 | — | — |
| 2000-12-14 | $20.09 | $24.80 | 122,035 | — | — |
| 2000-12-13 | $20.23 | $24.92 | 64,552 | — | — |
| 2000-12-12 | $20.49 | $25.25 | 24,556 | — | — |
| 2000-12-11 | $21.07 | $25.95 | 84,457 | — | — |
| 2000-12-08 | $21.17 | $26.08 | 56,181 | — | — |
| 2000-12-07 | $21.17 | $26.08 | 47,065 | — | — |
| 2000-12-06 | $21.00 | $25.87 | 30,323 | — | — |
| 2000-12-05 | $20.96 | $25.83 | 45,391 | — | — |
| 2000-12-04 | $21.43 | $26.41 | 49,670 | — | — |
| 2000-12-01 | $21.47 | $26.45 | 35,160 | — | — |
| 2000-11-30 | $21.37 | $26.32 | 72,179 | — | — |
| 2000-11-29 | $21.47 | $26.45 | 51,530 | — | — |
| 2000-11-28 | $21.43 | $26.41 | 47,065 | — | — |
| 2000-11-27 | $21.37 | $26.32 | 60,088 | — | — |
| 2000-11-24 | $20.76 | $25.58 | 27,718 | — | — |
| 2000-11-22 | $20.63 | $25.41 | 64,738 | — | — |
| 2000-11-21 | $20.66 | $25.45 | 58,785 | — | — |
| 2000-11-20 | $20.90 | $25.74 | 60,832 | — | — |
| 2000-11-17 | $20.73 | $25.54 | 64,924 | — | — |
| 2000-11-16 | $20.29 | $25.00 | 53,390 | — | — |
| 2000-11-15 | $20.49 | $25.25 | 109,199 | — | — |
| 2000-11-14 | $19.15 | $23.59 | 259,139 | — | — |
| 2000-11-13 | $19.52 | $24.05 | 252,814 | — | — |
| 2000-11-10 | $20.43 | $25.16 | 66,599 | — | — |
| 2000-11-09 | $20.63 | $25.41 | 70,691 | — | — |
| 2000-11-08 | $20.70 | $25.50 | 82,225 | — | — |
| 2000-11-07 | $20.76 | $25.58 | 66,599 | — | — |
| 2000-11-06 | $20.70 | $25.50 | 30,323 | — | — |
| 2000-11-03 | $20.73 | $25.54 | 14,138 | — | — |
| 2000-11-02 | $20.80 | $25.62 | 17,301 | — | — |
| 2000-11-01 | $20.76 | $25.58 | 58,599 | — | — |
| 2000-10-31 | $20.63 | $25.41 | 63,436 | — | — |
| 2000-10-30 | $20.66 | $25.45 | 94,503 | — | — |
| 2000-10-27 | $20.86 | $25.70 | 76,458 | — | — |
| 2000-10-26 | $20.80 | $25.62 | 70,319 | — | — |
| 2000-10-25 | $20.66 | $25.45 | 63,064 | — | — |
| 2000-10-24 | $20.76 | $25.58 | 24,742 | — | — |
| 2000-10-23 | $20.83 | $25.66 | 71,435 | — | — |
| 2000-10-20 | $20.80 | $25.62 | 43,531 | — | — |
| 2000-10-19 | $20.73 | $25.54 | 45,949 | — | — |
| 2000-10-18 | $20.70 | $25.50 | 37,020 | — | — |
| 2000-10-17 | $20.80 | $25.62 | 231,235 | — | — |
| 2000-10-16 | $21.20 | $26.12 | 179,890 | — | — |
| 2000-10-13 | $21.64 | $26.65 | 38,508 | — | — |
| 2000-10-12 | $22.17 | $27.32 | 15,999 | — | — |
| 2000-10-11 | $22.17 | $27.32 | 28,649 | — | — |
| 2000-10-10 | $22.24 | $27.40 | 32,927 | — | — |
| 2000-10-09 | $22.51 | $27.73 | 46,693 | — | — |
| 2000-10-06 | $23.08 | $28.43 | 126,128 | — | — |
| 2000-10-05 | $22.78 | $28.06 | 116,082 | — | — |
| 2000-10-04 | $21.40 | $26.37 | 54,507 | — | — |
| 2000-10-03 | $21.54 | $26.53 | 56,367 | — | — |
| 2000-10-02 | $21.07 | $25.95 | 22,138 | — | — |
| 2000-09-29 | $21.10 | $25.99 | 39,438 | — | — |
| 2000-09-28 | $20.66 | $25.45 | 136,732 | — | — |
| 2000-09-27 | $20.29 | $25.00 | 144,545 | — | — |
| 2000-09-26 | $21.17 | $26.03 | 194,959 | — | — |
| 2000-09-25 | $20.63 | $25.37 | 16,743 | — | — |
| 2000-09-22 | $20.90 | $25.70 | 17,673 | — | — |
| 2000-09-21 | $20.83 | $25.62 | 21,765 | — | — |
| 2000-09-20 | $20.93 | $25.74 | 43,531 | — | — |
| 2000-09-19 | $20.86 | $25.66 | 42,415 | — | — |
| 2000-09-18 | $20.73 | $25.49 | 183,425 | — | — |
| 2000-09-15 | $20.90 | $25.70 | 60,274 | — | — |
| 2000-09-14 | $21.10 | $25.95 | 25,858 | — | — |
| 2000-09-13 | $21.27 | $26.15 | 32,369 | — | — |
| 2000-09-12 | $21.33 | $26.24 | 69,203 | — | — |
| 2000-09-11 | $21.50 | $26.44 | 52,088 | — | — |
| 2000-09-08 | $22.01 | $27.06 | 91,713 | — | — |
| 2000-09-07 | $21.57 | $26.52 | 36,834 | — | — |
| 2000-09-06 | $21.50 | $26.44 | 42,229 | — | — |
| 2000-09-05 | $21.70 | $26.69 | 351,968 | — | — |
| 2000-09-01 | $21.60 | $26.57 | 42,229 | — | — |
| 2000-08-31 | $21.64 | $26.61 | 58,785 | — | — |
| 2000-08-30 | $21.67 | $26.65 | 25,300 | — | — |
| 2000-08-29 | $21.70 | $26.69 | 28,463 | — | — |
| 2000-08-28 | $21.84 | $26.86 | 21,951 | — | — |
| 2000-08-25 | $21.84 | $26.86 | 34,229 | — | — |
| 2000-08-24 | $21.87 | $26.90 | 26,602 | — | — |
| 2000-08-23 | $21.84 | $26.86 | 53,576 | — | — |
| 2000-08-22 | $22.38 | $27.52 | 43,159 | — | — |
| 2000-08-21 | $22.58 | $27.76 | 43,345 | — | — |
| 2000-08-18 | $22.64 | $27.85 | 36,834 | — | — |
| 2000-08-17 | $22.81 | $28.05 | 191,610 | — | — |
| 2000-08-16 | $22.31 | $27.43 | 135,429 | — | — |
| 2000-08-15 | $22.04 | $27.10 | 149,196 | — | — |
| 2000-08-14 | $21.47 | $26.40 | 51,344 | — | — |
| 2000-08-11 | $21.33 | $26.24 | 75,528 | — | — |
| 2000-08-10 | $21.03 | $25.86 | 73,296 | — | — |
| 2000-08-09 | $20.59 | $25.33 | 49,670 | — | — |
| 2000-08-08 | $20.36 | $25.04 | 14,882 | — | — |
| 2000-08-07 | $20.36 | $25.04 | 42,601 | — | — |
| 2000-08-04 | $20.16 | $24.79 | 26,974 | — | — |
| 2000-08-03 | $20.43 | $25.12 | 39,624 | — | — |
| 2000-08-02 | $20.33 | $25.00 | 25,672 | — | — |
| 2000-08-01 | $20.33 | $25.00 | 21,951 | — | — |
| 2000-07-31 | $20.33 | $25.00 | 50,600 | — | — |
| 2000-07-28 | $20.09 | $24.71 | 24,184 | — | — |
| 2000-07-27 | $20.29 | $24.95 | 28,649 | — | — |
| 2000-07-26 | $20.63 | $25.37 | 68,459 | — | — |
| 2000-07-25 | $20.70 | $25.45 | 38,136 | — | — |
| 2000-07-24 | $20.83 | $25.62 | 26,416 | — | — |
| 2000-07-21 | $20.86 | $25.66 | 103,060 | — | — |
| 2000-07-20 | $20.96 | $25.78 | 44,275 | — | — |
| 2000-07-19 | $20.70 | $25.45 | 32,927 | — | — |
| 2000-07-18 | $20.56 | $25.29 | 51,716 | — | — |
| 2000-07-17 | $20.70 | $25.45 | 85,388 | — | — |
| 2000-07-14 | $20.73 | $25.49 | 171,705 | — | — |
| 2000-07-13 | $20.06 | $24.67 | 148,638 | — | — |
| 2000-07-12 | $19.42 | $23.88 | 60,274 | — | — |
| 2000-07-11 | $19.28 | $23.72 | 26,974 | — | — |
| 2000-07-10 | $19.15 | $23.55 | 45,205 | — | — |
| 2000-07-07 | $19.35 | $23.80 | 32,369 | — | — |
| 2000-07-06 | $19.35 | $23.80 | 48,182 | — | — |
| 2000-07-05 | $18.75 | $23.05 | 65,854 | — | — |
| 2000-07-03 | $19.15 | $23.55 | 29,765 | — | — |
| 2000-06-30 | $18.81 | $23.14 | 496,885 | — | — |
| 2000-06-29 | $20.43 | $25.12 | 67,157 | — | — |
| 2000-06-28 | $20.19 | $24.83 | 44,275 | — | — |
| 2000-06-27 | $19.89 | $24.46 | 54,135 | — | — |
| 2000-06-26 | $19.69 | $24.21 | 26,416 | — | — |
| 2000-06-23 | $19.89 | $24.46 | 34,043 | — | — |
| 2000-06-22 | $19.35 | $23.80 | 86,132 | — | — |
| 2000-06-21 | $19.28 | $23.72 | 50,972 | — | — |
| 2000-06-20 | $19.28 | $23.72 | 65,668 | — | — |
| 2000-06-19 | $19.86 | $24.42 | 23,812 | — | — |
| 2000-06-16 | $19.99 | $24.58 | 43,345 | — | — |
| 2000-06-15 | $19.75 | $24.29 | 80,179 | — | — |
| 2000-06-14 | $19.96 | $24.50 | 39,438 | — | — |
| 2000-06-13 | $19.75 | $24.25 | 108,455 | — | — |
| 2000-06-12 | $20.36 | $24.99 | 129,104 | — | — |
| 2000-06-09 | $20.12 | $24.70 | 43,531 | — | — |
| 2000-06-08 | $19.55 | $24.00 | 43,159 | — | — |
| 2000-06-07 | $19.42 | $23.84 | 33,113 | — | — |
| 2000-06-06 | $19.05 | $23.38 | 35,532 | — | — |
| 2000-06-05 | $19.28 | $23.67 | 95,247 | — | — |
| 2000-06-02 | $18.78 | $23.05 | 61,762 | — | — |
| 2000-06-01 | $18.95 | $23.26 | 52,088 | — | — |
| 2000-05-31 | $18.55 | $22.76 | 50,600 | — | — |
| 2000-05-30 | $19.15 | $23.51 | 28,835 | — | — |
| 2000-05-26 | $19.05 | $23.38 | 14,138 | — | — |
| 2000-05-25 | $18.75 | $23.01 | 39,810 | — | — |
| 2000-05-24 | $19.08 | $23.42 | 130,965 | — | — |
| 2000-05-23 | $18.41 | $22.60 | 30,509 | — | — |
| 2000-05-22 | $18.48 | $22.68 | 54,507 | — | — |
| 2000-05-19 | $18.61 | $22.85 | 53,018 | — | — |
| 2000-05-18 | $18.65 | $22.89 | 135,429 | — | — |
| 2000-05-17 | $18.08 | $22.19 | 76,830 | — | — |
| 2000-05-16 | $17.81 | $21.86 | 73,110 | — | — |
| 2000-05-15 | $17.77 | $21.82 | 114,594 | — | — |
| 2000-05-12 | $17.30 | $21.24 | 90,596 | — | — |
| 2000-05-11 | $17.47 | $21.44 | 79,993 | — | — |
| 2000-05-10 | $17.60 | $21.61 | 166,310 | — | — |
| 2000-05-09 | $17.50 | $21.49 | 60,832 | — | — |
| 2000-05-08 | $17.60 | $21.61 | 57,855 | — | — |
| 2000-05-05 | $17.60 | $21.61 | 33,857 | — | — |
| 2000-05-04 | $17.34 | $21.28 | 106,223 | — | — |
| 2000-05-03 | $17.27 | $21.20 | 235,327 | — | — |
| 2000-05-02 | $16.46 | $20.21 | 86,690 | — | — |
| 2000-05-01 | $16.33 | $20.04 | 105,665 | — | — |
| 2000-04-28 | $16.56 | $20.33 | 76,458 | — | — |
| 2000-04-27 | $16.50 | $20.25 | 37,950 | — | — |
| 2000-04-26 | $16.50 | $20.25 | 66,971 | — | — |
| 2000-04-25 | $16.53 | $20.29 | 77,760 | — | — |
| 2000-04-24 | $16.56 | $20.33 | 103,432 | — | — |
| 2000-04-20 | $16.87 | $20.70 | 51,344 | — | — |
| 2000-04-19 | $16.66 | $20.45 | 84,457 | — | — |
| 2000-04-18 | $16.53 | $20.29 | 41,113 | — | — |
| 2000-04-17 | $16.43 | $20.17 | 53,763 | — | — |
| 2000-04-14 | $16.40 | $20.12 | 48,182 | — | — |
| 2000-04-13 | $16.87 | $20.70 | 49,856 | — | — |
| 2000-04-12 | $16.87 | $20.70 | 98,410 | — | — |
| 2000-04-11 | $16.63 | $20.41 | 55,995 | — | — |
| 2000-04-10 | $16.63 | $20.41 | 81,109 | — | — |
| 2000-04-07 | $16.56 | $20.33 | 66,226 | — | — |
| 2000-04-06 | $17.10 | $20.99 | 31,811 | — | — |
| 2000-04-05 | $16.97 | $20.83 | 79,621 | — | — |
| 2000-04-04 | $16.97 | $20.83 | 81,853 | — | — |
| 2000-04-03 | $17.34 | $21.28 | 87,620 | — | — |
| 2000-03-31 | $16.93 | $20.78 | 252,442 | — | — |
| 2000-03-30 | $17.30 | $21.24 | 111,804 | — | — |
| 2000-03-29 | $17.27 | $21.20 | 66,413 | — | — |
| 2000-03-28 | $16.93 | $20.78 | 27,532 | — | — |
| 2000-03-27 | $16.70 | $20.50 | 94,503 | — | — |
| 2000-03-24 | $17.17 | $21.07 | 120,175 | — | — |
| 2000-03-23 | $16.60 | $20.37 | 56,739 | — | — |
| 2000-03-22 | $16.26 | $19.96 | 40,368 | — | — |
| 2000-03-21 | $16.46 | $20.21 | 80,179 | — | — |
| 2000-03-20 | $16.29 | $20.00 | 56,925 | — | — |
| 2000-03-17 | $16.23 | $19.92 | 80,923 | — | — |
| 2000-03-16 | $16.63 | $20.41 | 199,796 | — | — |
| 2000-03-15 | $15.99 | $19.63 | 79,807 | — | — |
| 2000-03-14 | $15.42 | $18.93 | 114,222 | — | — |
| 2000-03-13 | $15.32 | $18.80 | 146,405 | — | — |
| 2000-03-10 | $15.22 | $18.68 | 200,912 | — | — |
| 2000-03-09 | $15.35 | $18.85 | 123,896 | — | — |
| 2000-03-08 | $15.66 | $19.22 | 123,524 | — | — |
| 2000-03-07 | $15.22 | $18.68 | 103,432 | — | — |
| 2000-03-06 | $15.39 | $18.89 | 193,099 | — | — |
| 2000-03-03 | $15.35 | $18.85 | 104,735 | — | — |
| 2000-03-02 | $15.36 | $18.82 | 60,357 | — | — |
| 2000-03-01 | $15.49 | $18.98 | 100,979 | — | — |
| 2000-02-29 | $15.49 | $18.98 | 761,843 | — | — |
| 2000-02-28 | $15.23 | $18.66 | 152,522 | — | — |
| 2000-02-25 | $15.10 | $18.50 | 115,924 | — | — |
| 2000-02-24 | $15.17 | $18.58 | 218,244 | — | — |
| 2000-02-23 | $15.27 | $18.70 | 95,997 | — | — |
| 2000-02-22 | $15.23 | $18.66 | 228,783 | — | — |
| 2000-02-18 | $15.46 | $18.94 | 25,676 | — | — |
| 2000-02-17 | $15.62 | $19.14 | 59,591 | — | — |
| 2000-02-16 | $15.53 | $19.02 | 53,268 | — | — |
| 2000-02-15 | $15.85 | $19.42 | 241,429 | — | — |
| 2000-02-14 | $15.62 | $19.14 | 319,606 | — | — |
| 2000-02-11 | $15.69 | $19.22 | 152,330 | — | — |
| 2000-02-10 | $15.89 | $19.46 | 116,691 | — | — |
| 2000-02-09 | $16.41 | $20.09 | 768,166 | — | — |
| 2000-02-08 | $16.83 | $20.61 | 78,560 | — | — |
| 2000-02-07 | $16.90 | $20.69 | 64,764 | — | — |
| 2000-02-04 | $16.96 | $20.77 | 74,920 | — | — |
| 2000-02-03 | $16.73 | $20.49 | 72,237 | — | — |
| 2000-02-02 | $16.70 | $20.45 | 94,847 | — | — |
| 2000-02-01 | $16.24 | $19.89 | 71,662 | — | — |
| 2000-01-31 | $16.44 | $20.13 | 59,399 | — | — |
| 2000-01-28 | $15.98 | $19.57 | 57,483 | — | — |
| 2000-01-27 | $16.18 | $19.81 | 96,572 | — | — |
| 2000-01-26 | $16.05 | $19.65 | 57,866 | — | — |
| 2000-01-25 | $16.15 | $19.77 | 111,517 | — | — |
| 2000-01-24 | $15.89 | $19.46 | 83,159 | — | — |
| 2000-01-21 | $16.18 | $19.81 | 50,394 | — | — |
| 2000-01-20 | $16.24 | $19.89 | 149,264 | — | — |
| 2000-01-19 | $16.28 | $19.93 | 191,994 | — | — |
| 2000-01-18 | $16.37 | $20.05 | 75,878 | — | — |
| 2000-01-14 | $16.50 | $20.21 | 74,728 | — | — |
| 2000-01-13 | $16.64 | $20.37 | 103,853 | — | — |
| 2000-01-12 | $16.90 | $20.69 | 54,801 | — | — |
| 2000-01-11 | $16.90 | $20.69 | 44,070 | — | — |
| 2000-01-10 | $17.09 | $20.93 | 63,423 | — | — |
| 2000-01-07 | $17.16 | $21.01 | 75,878 | — | — |
| 2000-01-06 | $16.99 | $20.81 | 63,423 | — | — |
| 2000-01-05 | $16.60 | $20.33 | 53,651 | — | — |
| 2000-01-04 | $16.57 | $20.29 | 159,037 | — | — |
| 2000-01-03 | $16.77 | $20.53 | 137,768 | — | — |