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 | $18.12 | $18.87 | 31,433 | — | — |
| 2000-12-28 | $18.36 | $19.13 | 34,407 | — | — |
| 2000-12-27 | $18.41 | $19.18 | 21,239 | — | — |
| 2000-12-26 | $18.55 | $19.32 | 14,124 | — | — |
| 2000-12-22 | $18.36 | $19.13 | 18,159 | — | — |
| 2000-12-21 | $17.94 | $18.69 | 14,973 | — | — |
| 2000-12-20 | $18.08 | $18.83 | 30,053 | — | — |
| 2000-12-19 | $18.99 | $19.78 | 14,867 | — | — |
| 2000-12-18 | $19.54 | $20.35 | 27,292 | — | — |
| 2000-12-15 | $20.10 | $20.94 | 10,938 | — | — |
| 2000-12-14 | $20.91 | $21.77 | 2,442 | — | — |
| 2000-12-13 | $21.14 | $22.02 | 18,265 | — | — |
| 2000-12-12 | $21.00 | $21.87 | 1,274 | — | — |
| 2000-12-11 | $21.05 | $21.92 | 6,690 | — | — |
| 2000-12-08 | $21.65 | $22.55 | 18,584 | — | — |
| 2000-12-07 | $20.95 | $21.82 | 5,734 | — | — |
| 2000-12-06 | $21.33 | $22.22 | 10,088 | — | — |
| 2000-12-05 | $21.77 | $22.68 | 9,664 | — | — |
| 2000-12-04 | $20.72 | $21.58 | 16,460 | — | — |
| 2000-12-01 | $20.91 | $21.78 | 7,115 | — | — |
| 2000-11-30 | $21.14 | $22.02 | 3,398 | — | — |
| 2000-11-29 | $21.59 | $22.49 | 3,929 | — | — |
| 2000-11-28 | $21.56 | $22.46 | 12,956 | — | — |
| 2000-11-27 | $21.07 | $21.95 | 6,159 | — | — |
| 2000-11-24 | $21.28 | $22.17 | 0 | — | — |
| 2000-11-22 | $21.28 | $22.17 | 9,557 | — | — |
| 2000-11-21 | $21.41 | $22.30 | 13,168 | — | — |
| 2000-11-20 | $21.56 | $22.46 | 3,611 | — | — |
| 2000-11-17 | $21.67 | $22.57 | 11,894 | — | — |
| 2000-11-16 | $21.66 | $22.56 | 6,478 | — | — |
| 2000-11-15 | $21.66 | $22.56 | 4,354 | — | — |
| 2000-11-14 | $21.98 | $22.89 | 4,460 | — | — |
| 2000-11-13 | $21.56 | $22.46 | 9,451 | — | — |
| 2000-11-10 | $21.28 | $22.17 | 34,407 | — | — |
| 2000-11-09 | $21.09 | $21.97 | 12,425 | — | — |
| 2000-11-08 | $21.28 | $22.17 | 7,752 | — | — |
| 2000-11-07 | $21.71 | $22.61 | 7,434 | — | — |
| 2000-11-06 | $21.61 | $22.51 | 2,442 | — | — |
| 2000-11-03 | $21.94 | $22.85 | 26,123 | — | — |
| 2000-11-02 | $22.04 | $22.95 | 6,265 | — | — |
| 2000-11-01 | $21.30 | $22.19 | 8,920 | — | — |
| 2000-10-31 | $21.19 | $22.07 | 10,619 | — | — |
| 2000-10-30 | $20.62 | $21.48 | 9,770 | — | — |
| 2000-10-27 | $21.38 | $22.27 | 2,973 | — | — |
| 2000-10-26 | $21.38 | $22.27 | 12,956 | — | — |
| 2000-10-25 | $20.96 | $21.83 | 3,717 | — | — |
| 2000-10-24 | $21.09 | $21.97 | 2,336 | — | — |
| 2000-10-23 | $21.19 | $22.07 | 9,345 | — | — |
| 2000-10-20 | $21.05 | $21.92 | 4,779 | — | — |
| 2000-10-19 | $21.19 | $22.07 | 12,318 | — | — |
| 2000-10-18 | $20.30 | $21.15 | 10,407 | — | — |
| 2000-10-17 | $20.48 | $21.33 | 72,742 | — | — |
| 2000-10-16 | $21.89 | $22.80 | 4,991 | — | — |
| 2000-10-13 | $21.85 | $22.76 | 5,734 | — | — |
| 2000-10-12 | $22.04 | $22.95 | 10,088 | — | — |
| 2000-10-11 | $22.32 | $23.25 | 9,982 | — | — |
| 2000-10-10 | $22.69 | $23.64 | 33,451 | — | — |
| 2000-10-09 | $22.60 | $23.54 | 5,310 | — | — |
| 2000-10-06 | $21.99 | $22.90 | 11,256 | — | — |
| 2000-10-05 | $22.93 | $23.88 | 3,717 | — | — |
| 2000-10-04 | $22.98 | $23.93 | 8,708 | — | — |
| 2000-10-03 | $23.40 | $24.37 | 11,894 | — | — |
| 2000-10-02 | $24.11 | $25.11 | 5,734 | — | — |
| 2000-09-29 | $23.82 | $24.82 | 18,371 | — | — |
| 2000-09-28 | $23.54 | $24.52 | 12,531 | — | — |
| 2000-09-27 | $24.07 | $25.07 | 956 | — | — |
| 2000-09-26 | $24.14 | $25.15 | 6,690 | — | — |
| 2000-09-25 | $24.15 | $25.16 | 5,203 | — | — |
| 2000-09-22 | $23.13 | $24.09 | 15,610 | — | — |
| 2000-09-21 | $24.31 | $25.32 | 3,823 | — | — |
| 2000-09-20 | $24.95 | $25.99 | 14,548 | — | — |
| 2000-09-19 | $25.54 | $26.61 | 10,088 | — | — |
| 2000-09-18 | $25.84 | $26.91 | 27,610 | — | — |
| 2000-09-15 | $26.48 | $27.59 | 67,220 | — | — |
| 2000-09-14 | $24.72 | $25.75 | 6,690 | — | — |
| 2000-09-13 | $24.72 | $25.75 | 2,549 | — | — |
| 2000-09-12 | $24.84 | $25.87 | 4,672 | — | — |
| 2000-09-11 | $25.19 | $26.24 | 49,486 | — | — |
| 2000-09-08 | $22.60 | $23.54 | 4,035 | — | — |
| 2000-09-07 | $22.36 | $23.30 | 1,381 | — | — |
| 2000-09-06 | $22.60 | $23.54 | 26,867 | — | — |
| 2000-09-05 | $23.54 | $24.52 | 2,230 | — | — |
| 2000-09-01 | $23.78 | $24.77 | 2,336 | — | — |
| 2000-08-31 | $23.31 | $24.28 | 11,787 | — | — |
| 2000-08-30 | $24.60 | $25.62 | 2,655 | — | — |
| 2000-08-29 | $24.72 | $25.75 | 8,389 | — | — |
| 2000-08-28 | $24.84 | $25.87 | 9,982 | — | — |
| 2000-08-25 | $25.48 | $26.54 | 9,026 | — | — |
| 2000-08-24 | $24.48 | $25.50 | 4,248 | — | — |
| 2000-08-23 | $24.37 | $25.38 | 5,097 | — | — |
| 2000-08-22 | $24.48 | $25.50 | 1,911 | — | — |
| 2000-08-21 | $24.54 | $25.56 | 15,186 | — | — |
| 2000-08-18 | $25.19 | $26.24 | 15,292 | — | — |
| 2000-08-17 | $25.19 | $26.24 | 15,292 | — | — |
| 2000-08-16 | $24.31 | $25.32 | 18,371 | — | — |
| 2000-08-15 | $23.72 | $24.71 | 4,142 | — | — |
| 2000-08-14 | $23.66 | $24.64 | 6,478 | — | — |
| 2000-08-11 | $23.90 | $24.89 | 7,221 | — | — |
| 2000-08-10 | $23.13 | $24.09 | 3,929 | — | — |
| 2000-08-09 | $23.84 | $24.83 | 22,088 | — | — |
| 2000-08-08 | $23.90 | $24.89 | 6,265 | — | — |
| 2000-08-07 | $23.78 | $24.77 | 34,619 | — | — |
| 2000-08-04 | $22.25 | $23.17 | 3,398 | — | — |
| 2000-08-03 | $22.13 | $23.05 | 1,805 | — | — |
| 2000-08-02 | $22.36 | $23.30 | 4,991 | — | — |
| 2000-08-01 | $22.72 | $23.66 | 9,982 | — | — |
| 2000-07-31 | $22.78 | $23.72 | 9,026 | — | — |
| 2000-07-28 | $23.01 | $23.97 | 1,805 | — | — |
| 2000-07-27 | $22.89 | $23.85 | 531 | — | — |
| 2000-07-26 | $22.89 | $23.85 | 9,557 | — | — |
| 2000-07-25 | $22.60 | $23.54 | 10,619 | — | — |
| 2000-07-24 | $22.89 | $23.85 | 4,035 | — | — |
| 2000-07-21 | $23.42 | $24.40 | 20,601 | — | — |
| 2000-07-20 | $22.84 | $23.79 | 16,141 | — | — |
| 2000-07-19 | $23.42 | $24.40 | 66,052 | — | — |
| 2000-07-18 | $21.25 | $22.13 | 11,469 | — | — |
| 2000-07-17 | $20.95 | $21.82 | 5,416 | — | — |
| 2000-07-14 | $20.89 | $21.76 | 17,416 | — | — |
| 2000-07-13 | $20.83 | $21.70 | 3,823 | — | — |
| 2000-07-12 | $20.95 | $21.82 | 13,168 | — | — |
| 2000-07-11 | $20.95 | $21.82 | 12,849 | — | — |
| 2000-07-10 | $21.42 | $22.31 | 8,283 | — | — |
| 2000-07-07 | $21.54 | $22.44 | 4,991 | — | — |
| 2000-07-06 | $21.66 | $22.56 | 4,991 | — | — |
| 2000-07-05 | $21.66 | $22.56 | 16,354 | — | — |
| 2000-07-03 | $21.54 | $22.44 | 3,292 | — | — |
| 2000-06-30 | $21.25 | $22.13 | 4,991 | — | — |
| 2000-06-29 | $21.54 | $22.44 | 4,779 | — | — |
| 2000-06-28 | $21.36 | $22.25 | 1,381 | — | — |
| 2000-06-27 | $21.42 | $22.31 | 11,044 | — | — |
| 2000-06-26 | $21.25 | $22.13 | 9,557 | — | — |
| 2000-06-23 | $20.72 | $21.58 | 26,336 | — | — |
| 2000-06-22 | $20.72 | $21.58 | 28,141 | — | — |
| 2000-06-21 | $21.13 | $22.01 | 4,779 | — | — |
| 2000-06-20 | $20.95 | $21.82 | 19,327 | — | — |
| 2000-06-19 | $20.78 | $21.64 | 3,292 | — | — |
| 2000-06-16 | $21.07 | $21.95 | 10,513 | — | — |
| 2000-06-15 | $21.19 | $22.07 | 2,018 | — | — |
| 2000-06-14 | $21.25 | $22.13 | 9,451 | — | — |
| 2000-06-13 | $21.31 | $22.19 | 12,106 | — | — |
| 2000-06-12 | $21.07 | $21.95 | 5,310 | — | — |
| 2000-06-09 | $21.13 | $22.01 | 4,566 | — | — |
| 2000-06-08 | $21.66 | $22.56 | 2,549 | — | — |
| 2000-06-07 | $22.19 | $23.11 | 3,080 | — | — |
| 2000-06-06 | $22.42 | $23.36 | 16,141 | — | — |
| 2000-06-05 | $22.72 | $23.66 | 5,416 | — | — |
| 2000-06-02 | $22.78 | $23.72 | 13,168 | — | — |
| 2000-06-01 | $21.84 | $22.74 | 4,142 | — | — |
| 2000-05-31 | $21.42 | $22.31 | 15,823 | — | — |
| 2000-05-30 | $21.31 | $22.19 | 2,018 | — | — |
| 2000-05-26 | $21.13 | $22.01 | 4,035 | — | — |
| 2000-05-25 | $21.07 | $21.95 | 8,283 | — | — |
| 2000-05-24 | $20.66 | $21.52 | 3,504 | — | — |
| 2000-05-23 | $21.25 | $22.13 | 743 | — | — |
| 2000-05-22 | $21.42 | $22.31 | 6,478 | — | — |
| 2000-05-19 | $20.72 | $21.58 | 5,203 | — | — |
| 2000-05-18 | $21.19 | $22.07 | 1,381 | — | — |
| 2000-05-17 | $21.36 | $22.25 | 3,611 | — | — |
| 2000-05-16 | $21.31 | $22.19 | 6,053 | — | — |
| 2000-05-15 | $21.48 | $22.38 | 6,478 | — | — |
| 2000-05-12 | $21.72 | $22.62 | 3,292 | — | — |
| 2000-05-11 | $21.60 | $22.50 | 3,823 | — | — |
| 2000-05-10 | $22.19 | $23.11 | 8,177 | — | — |
| 2000-05-09 | $22.72 | $23.66 | 22,088 | — | — |
| 2000-05-08 | $22.36 | $23.30 | 14,336 | — | — |
| 2000-05-05 | $21.89 | $22.80 | 15,929 | — | — |
| 2000-05-04 | $20.72 | $21.58 | 12,212 | — | — |
| 2000-05-03 | $21.36 | $22.25 | 12,000 | — | — |
| 2000-05-02 | $22.13 | $23.05 | 18,265 | — | — |
| 2000-05-01 | $22.01 | $22.93 | 15,823 | — | — |
| 2000-04-28 | $20.60 | $21.46 | 3,717 | — | — |
| 2000-04-27 | $20.66 | $21.52 | 4,566 | — | — |
| 2000-04-26 | $20.54 | $21.39 | 6,478 | — | — |
| 2000-04-25 | $20.72 | $21.58 | 7,964 | — | — |
| 2000-04-24 | $20.42 | $21.27 | 19,646 | — | — |
| 2000-04-20 | $20.25 | $21.09 | 10,725 | — | — |
| 2000-04-19 | $19.66 | $20.48 | 7,009 | — | — |
| 2000-04-18 | $19.89 | $20.72 | 13,699 | — | — |
| 2000-04-17 | $19.42 | $20.23 | 5,841 | — | — |
| 2000-04-14 | $19.66 | $20.48 | 14,442 | — | — |
| 2000-04-13 | $20.25 | $21.09 | 23,469 | — | — |
| 2000-04-12 | $19.30 | $20.11 | 14,548 | — | — |
| 2000-04-11 | $20.48 | $21.33 | 14,548 | — | — |
| 2000-04-10 | $20.48 | $21.33 | 4,991 | — | — |
| 2000-04-07 | $20.95 | $21.82 | 4,991 | — | — |
| 2000-04-06 | $21.07 | $21.95 | 17,522 | — | — |
| 2000-04-05 | $20.54 | $21.39 | 7,221 | — | — |
| 2000-04-04 | $20.01 | $20.84 | 26,973 | — | — |
| 2000-04-03 | $20.66 | $21.52 | 9,133 | — | — |
| 2000-03-31 | $21.36 | $22.25 | 3,929 | — | — |
| 2000-03-30 | $21.48 | $22.38 | 14,548 | — | — |
| 2000-03-29 | $21.36 | $22.25 | 19,327 | — | — |
| 2000-03-28 | $20.78 | $21.64 | 9,451 | — | — |
| 2000-03-27 | $21.01 | $21.89 | 16,778 | — | — |
| 2000-03-24 | $21.66 | $22.56 | 11,363 | — | — |
| 2000-03-23 | $22.01 | $22.93 | 14,442 | — | — |
| 2000-03-22 | $22.31 | $23.23 | 26,017 | — | — |
| 2000-03-21 | $20.36 | $21.21 | 33,663 | — | — |
| 2000-03-20 | $20.72 | $21.58 | 9,982 | — | — |
| 2000-03-17 | $21.07 | $21.95 | 42,265 | — | — |
| 2000-03-16 | $20.95 | $21.82 | 22,831 | — | — |
| 2000-03-15 | $21.36 | $22.25 | 4,035 | — | — |
| 2000-03-14 | $22.13 | $23.05 | 7,964 | — | — |
| 2000-03-13 | $21.84 | $22.74 | 5,203 | — | — |
| 2000-03-10 | $22.13 | $23.05 | 1,805 | — | — |
| 2000-03-09 | $22.36 | $23.30 | 2,973 | — | — |
| 2000-03-08 | $22.66 | $23.60 | 7,646 | — | — |
| 2000-03-07 | $23.25 | $24.21 | 15,610 | — | — |
| 2000-03-06 | $23.84 | $24.83 | 19,540 | — | — |
| 2000-03-03 | $23.42 | $24.40 | 3,080 | — | — |
| 2000-03-02 | $23.66 | $24.64 | 9,345 | — | — |
| 2000-03-01 | $24.01 | $25.01 | 16,354 | — | — |
| 2000-02-29 | $23.66 | $24.64 | 19,115 | — | — |
| 2000-02-28 | $22.13 | $23.05 | 13,805 | — | — |
| 2000-02-25 | $21.36 | $22.25 | 8,389 | — | — |
| 2000-02-24 | $21.48 | $22.38 | 19,752 | — | — |
| 2000-02-23 | $21.25 | $22.13 | 9,026 | — | — |
| 2000-02-22 | $21.25 | $22.13 | 7,327 | — | — |
| 2000-02-18 | $21.66 | $22.56 | 8,814 | — | — |
| 2000-02-17 | $21.78 | $22.68 | 7,434 | — | — |
| 2000-02-16 | $22.48 | $23.42 | 4,885 | — | — |
| 2000-02-15 | $22.42 | $23.36 | 7,115 | — | — |
| 2000-02-14 | $22.78 | $23.72 | 14,442 | — | — |
| 2000-02-11 | $21.25 | $22.13 | 8,708 | — | — |
| 2000-02-10 | $21.25 | $22.13 | 9,239 | — | — |
| 2000-02-09 | $21.60 | $22.50 | 2,442 | — | — |
| 2000-02-08 | $21.66 | $22.56 | 7,434 | — | — |
| 2000-02-07 | $21.48 | $22.38 | 4,460 | — | — |
| 2000-02-04 | $21.60 | $22.50 | 4,885 | — | — |
| 2000-02-03 | $21.66 | $22.56 | 7,646 | — | — |
| 2000-02-02 | $21.66 | $22.56 | 6,159 | — | — |
| 2000-02-01 | $21.19 | $22.07 | 7,221 | — | — |
| 2000-01-31 | $21.36 | $22.25 | 14,442 | — | — |
| 2000-01-28 | $21.31 | $22.19 | 14,548 | — | — |
| 2000-01-27 | $22.31 | $23.23 | 7,646 | — | — |
| 2000-01-26 | $21.54 | $22.44 | 8,495 | — | — |
| 2000-01-25 | $21.60 | $22.50 | 9,345 | — | — |
| 2000-01-24 | $22.13 | $23.05 | 6,584 | — | — |
| 2000-01-21 | $22.13 | $23.05 | 14,973 | — | — |
| 2000-01-20 | $22.42 | $23.36 | 10,938 | — | — |
| 2000-01-19 | $23.78 | $24.77 | 27,398 | — | — |
| 2000-01-18 | $24.90 | $25.93 | 21,663 | — | — |
| 2000-01-14 | $25.19 | $26.24 | 46,088 | — | — |
| 2000-01-13 | $24.19 | $25.20 | 21,663 | — | — |
| 2000-01-12 | $24.60 | $25.62 | 42,477 | — | — |
| 2000-01-11 | $20.83 | $21.70 | 8,283 | — | — |
| 2000-01-10 | $19.78 | $20.60 | 12,000 | — | — |
| 2000-01-07 | $21.07 | $21.95 | 8,071 | — | — |
| 2000-01-06 | $20.83 | $21.70 | 5,734 | — | — |
| 2000-01-05 | $21.31 | $22.19 | 7,221 | — | — |
| 2000-01-04 | $20.72 | $21.58 | 7,327 | — | — |
| 2000-01-03 | $21.54 | $22.44 | 18,902 | — | — |