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 | $18.90 | — | 913 | — | — |
| 2000-12-28 | $18.80 | — | 2,008 | — | — |
| 2000-12-27 | $18.90 | — | 548 | — | — |
| 2000-12-26 | $19.00 | — | 3,529 | — | — |
| 2000-12-22 | $19.00 | — | 2,312 | — | — |
| 2000-12-21 | $19.00 | — | 2,373 | — | — |
| 2000-12-20 | $19.21 | — | 608 | — | — |
| 2000-12-19 | $19.42 | — | 183 | — | — |
| 2000-12-18 | $19.31 | — | 426 | — | — |
| 2000-12-15 | $19.11 | — | 12,168 | — | — |
| 2000-12-14 | $19.62 | — | 243 | — | — |
| 2000-12-13 | $19.52 | — | 2,312 | — | — |
| 2000-12-12 | $19.93 | — | 0 | — | — |
| 2000-12-11 | $20.03 | — | 487 | — | — |
| 2000-12-08 | $20.13 | — | 791 | — | — |
| 2000-12-07 | $20.24 | — | 1,278 | — | — |
| 2000-12-06 | $20.85 | — | 1,521 | — | — |
| 2000-12-05 | $20.96 | — | 3,529 | — | — |
| 2000-12-04 | $20.03 | — | 3,103 | — | — |
| 2000-12-01 | $20.34 | — | 2,677 | — | — |
| 2000-11-30 | $21.06 | — | 12,047 | — | — |
| 2000-11-29 | $19.72 | — | 2,069 | — | — |
| 2000-11-28 | $19.72 | — | 608 | — | — |
| 2000-11-27 | $19.83 | — | 0 | — | — |
| 2000-11-24 | $19.83 | — | 365 | — | — |
| 2000-11-22 | $19.83 | — | 913 | — | — |
| 2000-11-21 | $19.72 | — | 852 | — | — |
| 2000-11-20 | $19.72 | — | 487 | — | — |
| 2000-11-17 | $19.93 | — | 973 | — | — |
| 2000-11-16 | $19.72 | — | 365 | — | — |
| 2000-11-15 | $20.03 | — | 4,685 | — | — |
| 2000-11-14 | $19.93 | — | 487 | — | — |
| 2000-11-13 | $19.93 | — | 852 | — | — |
| 2000-11-10 | $20.13 | — | 61 | — | — |
| 2000-11-09 | $20.34 | — | 0 | — | — |
| 2000-11-08 | $20.34 | — | 304 | — | — |
| 2000-11-07 | $20.55 | — | 1,217 | — | — |
| 2000-11-06 | $20.29 | — | 61 | — | — |
| 2000-11-03 | $20.34 | — | 1,825 | — | — |
| 2000-11-02 | $20.55 | — | 730 | — | — |
| 2000-11-01 | $20.44 | — | 1,278 | — | — |
| 2000-10-31 | $20.24 | — | 122 | — | — |
| 2000-10-30 | $20.24 | — | 1,278 | — | — |
| 2000-10-27 | $19.93 | — | 1,095 | — | — |
| 2000-10-26 | $19.62 | — | 21,964 | — | — |
| 2000-10-25 | $20.13 | — | 24,580 | — | — |
| 2000-10-24 | $21.06 | — | 0 | — | — |
| 2000-10-23 | $21.06 | — | 426 | — | — |
| 2000-10-20 | $21.06 | — | 122 | — | — |
| 2000-10-19 | $21.06 | — | 1,095 | — | — |
| 2000-10-18 | $20.75 | — | 304 | — | — |
| 2000-10-17 | $20.96 | — | 669 | — | — |
| 2000-10-16 | $21.06 | — | 365 | — | — |
| 2000-10-13 | $20.85 | — | 1,034 | — | — |
| 2000-10-12 | $20.55 | — | 122 | — | — |
| 2000-10-11 | $20.65 | — | 913 | — | — |
| 2000-10-10 | $20.85 | — | 183 | — | — |
| 2000-10-09 | $21.06 | — | 122 | — | — |
| 2000-10-06 | $21.06 | — | 730 | — | — |
| 2000-10-05 | $21.06 | — | 243 | — | — |
| 2000-10-04 | $20.85 | — | 0 | — | — |
| 2000-10-03 | $20.85 | — | 426 | — | — |
| 2000-10-02 | $21.16 | — | 2,251 | — | — |
| 2000-09-29 | $20.65 | — | 1,399 | — | — |
| 2000-09-28 | $20.96 | — | 304 | — | — |
| 2000-09-27 | $21.06 | — | 426 | — | — |
| 2000-09-26 | $20.96 | — | 3,103 | — | — |
| 2000-09-25 | $20.65 | — | 1,764 | — | — |
| 2000-09-22 | $20.85 | — | 2,920 | — | — |
| 2000-09-21 | $20.55 | — | 0 | — | — |
| 2000-09-20 | $20.55 | — | 913 | — | — |
| 2000-09-19 | $20.55 | — | 608 | — | — |
| 2000-09-18 | $20.55 | — | 365 | — | — |
| 2000-09-15 | $20.55 | — | 1,339 | — | — |
| 2000-09-14 | $20.85 | — | 3,042 | — | — |
| 2000-09-13 | $21.06 | — | 122 | — | — |
| 2000-09-12 | $21.37 | — | 4,746 | — | — |
| 2000-09-11 | $21.06 | — | 608 | — | — |
| 2000-09-08 | $21.06 | — | 365 | — | — |
| 2000-09-07 | $21.06 | — | 0 | — | — |
| 2000-09-06 | $21.06 | — | 426 | — | — |
| 2000-09-05 | $21.06 | — | 365 | — | — |
| 2000-09-01 | $21.21 | — | 487 | — | — |
| 2000-08-31 | $21.06 | — | 2,129 | — | — |
| 2000-08-30 | $21.37 | — | 5,719 | — | — |
| 2000-08-29 | $21.37 | — | 548 | — | — |
| 2000-08-28 | $20.96 | — | 61 | — | — |
| 2000-08-25 | $21.37 | — | 9,613 | — | — |
| 2000-08-24 | $21.16 | — | 4,259 | — | — |
| 2000-08-23 | $20.75 | — | 183 | — | — |
| 2000-08-22 | $20.96 | — | 1,339 | — | — |
| 2000-08-21 | $21.06 | — | 1,582 | — | — |
| 2000-08-18 | $20.65 | — | 426 | — | — |
| 2000-08-17 | $20.65 | — | 608 | — | — |
| 2000-08-16 | $20.44 | — | 4,441 | — | — |
| 2000-08-15 | $19.72 | — | 9,370 | — | — |
| 2000-08-14 | $19.31 | — | 2,981 | — | — |
| 2000-08-11 | $18.90 | — | 1,521 | — | — |
| 2000-08-10 | $18.90 | — | 19,469 | — | — |
| 2000-08-09 | $18.70 | — | 14,663 | — | — |
| 2000-08-08 | $18.08 | — | 1,521 | — | — |
| 2000-08-07 | $18.08 | — | 1,278 | — | — |
| 2000-08-04 | $17.98 | — | 0 | — | — |
| 2000-08-03 | $17.98 | — | 365 | — | — |
| 2000-08-02 | $17.98 | — | 0 | — | — |
| 2000-08-01 | $17.98 | — | 3,590 | — | — |
| 2000-07-31 | $17.98 | — | 4,259 | — | — |
| 2000-07-28 | $18.08 | — | 5,780 | — | — |
| 2000-07-27 | $18.08 | — | 0 | — | — |
| 2000-07-26 | $18.08 | — | 1,278 | — | — |
| 2000-07-25 | $17.98 | — | 548 | — | — |
| 2000-07-24 | $17.87 | — | 973 | — | — |
| 2000-07-21 | $17.98 | — | 1,217 | — | — |
| 2000-07-20 | $17.98 | — | 4,685 | — | — |
| 2000-07-19 | $17.98 | — | 1,521 | — | — |
| 2000-07-18 | $17.67 | — | 4,198 | — | — |
| 2000-07-17 | $17.87 | — | 9,187 | — | — |
| 2000-07-14 | $18.18 | — | 913 | — | — |
| 2000-07-13 | $18.18 | — | 913 | — | — |
| 2000-07-12 | $18.08 | — | 4,016 | — | — |
| 2000-07-11 | $18.08 | — | 7,605 | — | — |
| 2000-07-10 | $18.70 | — | 6,206 | — | — |
| 2000-07-07 | $18.59 | — | 19,287 | — | — |
| 2000-07-06 | $18.29 | — | 43,867 | — | — |
| 2000-07-05 | $17.67 | — | 12,838 | — | — |
| 2000-07-03 | $18.29 | — | 145,352 | — | — |
| 2000-06-30 | $17.05 | — | 131,601 | — | — |
| 2000-06-29 | $22.19 | — | 13,264 | — | — |
| 2000-06-28 | $22.29 | — | 13,933 | — | — |
| 2000-06-27 | $21.16 | — | 30,117 | — | — |
| 2000-06-26 | $20.44 | — | 6,814 | — | — |
| 2000-06-23 | $20.75 | — | 13,568 | — | — |
| 2000-06-22 | $21.06 | — | 12,351 | — | — |
| 2000-06-21 | $21.26 | — | 7,484 | — | — |
| 2000-06-20 | $21.37 | — | 14,298 | — | — |
| 2000-06-19 | $21.16 | — | 4,807 | — | — |
| 2000-06-16 | $21.37 | — | 8,579 | — | — |
| 2000-06-15 | $19.93 | — | 8,518 | — | — |
| 2000-06-14 | $18.90 | — | 2,008 | — | — |
| 2000-06-13 | $18.70 | — | 1,643 | — | — |
| 2000-06-12 | $18.70 | — | 20,504 | — | — |
| 2000-06-09 | $18.08 | — | 63,215 | — | — |
| 2000-06-08 | $18.08 | — | 122 | — | — |
| 2000-06-07 | $18.08 | — | 3,833 | — | — |
| 2000-06-06 | $17.87 | — | 608 | — | — |
| 2000-06-05 | $17.67 | — | 0 | — | — |
| 2000-06-02 | $17.67 | — | 791 | — | — |
| 2000-06-01 | $17.87 | — | 1,339 | — | — |
| 2000-05-31 | $17.57 | — | 913 | — | — |
| 2000-05-30 | $17.57 | — | 2,981 | — | — |
| 2000-05-26 | $17.57 | — | 2,373 | — | — |
| 2000-05-25 | $17.57 | — | 426 | — | — |
| 2000-05-24 | $17.57 | — | 669 | — | — |
| 2000-05-23 | $17.77 | — | 2,190 | — | — |
| 2000-05-22 | $17.46 | — | 10,282 | — | — |
| 2000-05-19 | $18.08 | — | 0 | — | — |
| 2000-05-18 | $18.08 | — | 2,860 | — | — |
| 2000-05-17 | $18.08 | — | 2,677 | — | — |
| 2000-05-16 | $18.18 | — | 6,571 | — | — |
| 2000-05-15 | $17.98 | — | 4,259 | — | — |
| 2000-05-12 | $17.67 | — | 25,128 | — | — |
| 2000-05-11 | $18.08 | — | 1,217 | — | — |
| 2000-05-10 | $17.98 | — | 18,739 | — | — |
| 2000-05-09 | $18.18 | — | 304 | — | — |
| 2000-05-08 | $18.08 | — | 122 | — | — |
| 2000-05-05 | $18.08 | — | 4,137 | — | — |
| 2000-05-04 | $18.18 | — | 3,955 | — | — |
| 2000-05-03 | $18.39 | — | 3,711 | — | — |
| 2000-05-02 | $18.59 | — | 122 | — | — |
| 2000-05-01 | $18.80 | — | 1,278 | — | — |
| 2000-04-28 | $18.29 | — | 122 | — | — |
| 2000-04-27 | $18.08 | — | 7,240 | — | — |
| 2000-04-26 | $18.90 | — | 1,339 | — | — |
| 2000-04-25 | $18.70 | — | 1,278 | — | — |
| 2000-04-24 | $18.49 | — | 973 | — | — |
| 2000-04-20 | $18.39 | — | 3,468 | — | — |
| 2000-04-19 | $18.39 | — | 791 | — | — |
| 2000-04-18 | $18.39 | — | 487 | — | — |
| 2000-04-17 | $18.29 | — | 1,156 | — | — |
| 2000-04-14 | $18.18 | — | 2,677 | — | — |
| 2000-04-13 | $18.18 | — | 791 | — | — |
| 2000-04-12 | $18.29 | — | 1,704 | — | — |
| 2000-04-11 | $18.29 | — | 3,042 | — | — |
| 2000-04-10 | $18.18 | — | 0 | — | — |
| 2000-04-07 | $18.18 | — | 122 | — | — |
| 2000-04-06 | $18.18 | — | 61 | — | — |
| 2000-04-05 | $18.18 | — | 426 | — | — |
| 2000-04-04 | $18.29 | — | 365 | — | — |
| 2000-04-03 | $18.39 | — | 1,095 | — | — |
| 2000-03-31 | $18.39 | — | 1,825 | — | — |
| 2000-03-30 | $18.18 | — | 304 | — | — |
| 2000-03-29 | $18.18 | — | 4,867 | — | — |
| 2000-03-28 | $18.18 | — | 1,399 | — | — |
| 2000-03-27 | $18.08 | — | 7,240 | — | — |
| 2000-03-24 | $18.29 | — | 365 | — | — |
| 2000-03-23 | $18.29 | — | 913 | — | — |
| 2000-03-22 | $18.29 | — | 1,947 | — | — |
| 2000-03-21 | $18.18 | — | 791 | — | — |
| 2000-03-20 | $18.29 | — | 1,521 | — | — |
| 2000-03-17 | $18.39 | — | 669 | — | — |
| 2000-03-16 | $18.18 | — | 183 | — | — |
| 2000-03-15 | $18.39 | — | 2,251 | — | — |
| 2000-03-14 | $18.29 | — | 3,468 | — | — |
| 2000-03-13 | $18.80 | — | 4,928 | — | — |
| 2000-03-10 | $18.59 | — | 183 | — | — |
| 2000-03-09 | $18.80 | — | 183 | — | — |
| 2000-03-08 | $18.70 | — | 6,145 | — | — |
| 2000-03-07 | $18.18 | — | 5,902 | — | — |
| 2000-03-06 | $18.08 | — | 3,833 | — | — |
| 2000-03-03 | $18.18 | — | 15,941 | — | — |
| 2000-03-02 | $18.29 | — | 3,711 | — | — |
| 2000-03-01 | $18.70 | — | 8,092 | — | — |
| 2000-02-29 | $18.29 | — | 2,616 | — | — |
| 2000-02-28 | $18.29 | — | 6,145 | — | — |
| 2000-02-25 | $18.29 | — | 243 | — | — |
| 2000-02-24 | $18.29 | — | 183 | — | — |
| 2000-02-23 | $18.08 | — | 426 | — | — |
| 2000-02-22 | $18.08 | — | 7,727 | — | — |
| 2000-02-18 | $18.18 | — | 1,034 | — | — |
| 2000-02-17 | $18.39 | — | 1,521 | — | — |
| 2000-02-16 | $18.59 | — | 3,711 | — | — |
| 2000-02-15 | $18.70 | — | 31,699 | — | — |
| 2000-02-14 | $18.49 | — | 6,084 | — | — |
| 2000-02-11 | $18.80 | — | 61 | — | — |
| 2000-02-10 | $18.80 | — | 426 | — | — |
| 2000-02-09 | $18.80 | — | 365 | — | — |
| 2000-02-08 | $19.00 | — | 730 | — | — |
| 2000-02-07 | $19.00 | — | 365 | — | — |
| 2000-02-04 | $19.00 | — | 6,328 | — | — |
| 2000-02-03 | $18.08 | — | 29,995 | — | — |
| 2000-02-02 | $17.87 | — | 29,691 | — | — |
| 2000-02-01 | $18.49 | — | 6,084 | — | — |
| 2000-01-31 | $18.70 | — | 2,677 | — | — |
| 2000-01-28 | $18.49 | — | 4,928 | — | — |
| 2000-01-27 | $18.49 | — | 1,399 | — | — |
| 2000-01-26 | $18.49 | — | 0 | — | — |
| 2000-01-25 | $18.49 | — | 11,682 | — | — |
| 2000-01-24 | $18.08 | — | 1,156 | — | — |
| 2000-01-21 | $18.18 | — | 1,034 | — | — |
| 2000-01-20 | $18.18 | — | 2,373 | — | — |
| 2000-01-19 | $18.39 | — | 0 | — | — |
| 2000-01-18 | $18.39 | — | 183 | — | — |
| 2000-01-14 | $18.29 | — | 1,034 | — | — |
| 2000-01-13 | $18.18 | — | 2,738 | — | — |
| 2000-01-12 | $18.29 | — | 3,529 | — | — |
| 2000-01-11 | $17.67 | — | 3,346 | — | — |
| 2000-01-10 | $17.67 | — | 365 | — | — |
| 2000-01-07 | $17.46 | — | 487 | — | — |
| 2000-01-06 | $17.05 | — | 365 | — | — |
| 2000-01-05 | $17.16 | — | 0 | — | — |
| 2000-01-04 | $17.16 | — | 1,460 | — | — |
| 2000-01-03 | $16.74 | — | 7,666 | — | — |