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
- 1991-08-15 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 | $18.13 | $18.13 | 470,475 | — | — |
| 2000-12-28 | $19.53 | $19.53 | 602,100 | — | — |
| 2000-12-27 | $17.78 | $17.78 | 941,850 | — | — |
| 2000-12-26 | $17.19 | $17.19 | 432,225 | — | — |
| 2000-12-22 | $17.67 | $17.67 | 590,400 | — | — |
| 2000-12-21 | $17.22 | $17.22 | 804,150 | — | — |
| 2000-12-20 | $17.47 | $17.47 | 809,550 | — | — |
| 2000-12-19 | $17.78 | $17.78 | 438,300 | — | — |
| 2000-12-18 | $17.56 | $17.56 | 538,875 | — | — |
| 2000-12-15 | $17.69 | $17.69 | 939,825 | — | — |
| 2000-12-14 | $18.64 | $18.64 | 484,200 | — | — |
| 2000-12-13 | $18.64 | $18.64 | 811,125 | — | — |
| 2000-12-12 | $18.67 | $18.67 | 426,375 | — | — |
| 2000-12-11 | $19.08 | $19.08 | 303,075 | — | — |
| 2000-12-08 | $19.14 | $19.14 | 964,350 | — | — |
| 2000-12-07 | $18.11 | $18.11 | 774,225 | — | — |
| 2000-12-06 | $17.44 | $17.44 | 2,526,750 | — | — |
| 2000-12-05 | $19.06 | $19.06 | 860,175 | — | — |
| 2000-12-04 | $17.97 | $17.97 | 1,104,075 | — | — |
| 2000-12-01 | $18.75 | $18.75 | 1,085,400 | — | — |
| 2000-11-30 | $18.61 | $18.61 | 939,825 | — | — |
| 2000-11-29 | $19.56 | $19.56 | 420,975 | — | — |
| 2000-11-28 | $20.03 | $20.03 | 1,008,225 | — | — |
| 2000-11-27 | $21.67 | $21.67 | 288,225 | — | — |
| 2000-11-24 | $22.25 | $22.25 | 131,175 | — | — |
| 2000-11-22 | $22.28 | $22.28 | 473,850 | — | — |
| 2000-11-21 | $21.89 | $21.89 | 796,950 | — | — |
| 2000-11-20 | $21.36 | $21.36 | 207,000 | — | — |
| 2000-11-17 | $21.39 | $21.39 | 149,625 | — | — |
| 2000-11-16 | $21.17 | $21.17 | 317,925 | — | — |
| 2000-11-15 | $21.06 | $21.06 | 275,175 | — | — |
| 2000-11-14 | $20.69 | $20.69 | 355,500 | — | — |
| 2000-11-13 | $20.61 | $20.61 | 350,100 | — | — |
| 2000-11-10 | $19.39 | $19.39 | 360,225 | — | — |
| 2000-11-09 | $20.58 | $20.58 | 249,300 | — | — |
| 2000-11-08 | $20.03 | $20.03 | 331,200 | — | — |
| 2000-11-07 | $20.39 | $20.39 | 329,175 | — | — |
| 2000-11-06 | $20.06 | $20.06 | 427,500 | — | — |
| 2000-11-03 | $20.19 | $20.19 | 352,125 | — | — |
| 2000-11-02 | $19.03 | $19.03 | 462,375 | — | — |
| 2000-11-01 | $18.61 | $18.61 | 422,775 | — | — |
| 2000-10-31 | $19.47 | $19.47 | 955,350 | — | — |
| 2000-10-30 | $17.58 | $17.58 | 819,900 | — | — |
| 2000-10-27 | $17.33 | $17.33 | 454,725 | — | — |
| 2000-10-26 | $17.34 | $17.34 | 438,525 | — | — |
| 2000-10-25 | $17.31 | $17.31 | 549,900 | — | — |
| 2000-10-24 | $17.67 | $17.67 | 586,575 | — | — |
| 2000-10-23 | $18.00 | $18.00 | 1,042,425 | — | — |
| 2000-10-20 | $18.83 | $18.83 | 2,520,450 | — | — |
| 2000-10-19 | $19.17 | $19.17 | 1,825,650 | — | — |
| 2000-10-18 | $19.39 | $19.39 | 551,250 | — | — |
| 2000-10-17 | $18.73 | $18.73 | 325,800 | — | — |
| 2000-10-16 | $19.81 | $19.81 | 414,900 | — | — |
| 2000-10-13 | $20.47 | $20.47 | 378,225 | — | — |
| 2000-10-12 | $18.19 | $18.19 | 1,012,275 | — | — |
| 2000-10-11 | $17.81 | $17.81 | 427,050 | — | — |
| 2000-10-10 | $18.28 | $18.28 | 309,825 | — | — |
| 2000-10-09 | $17.69 | $17.69 | 720,225 | — | — |
| 2000-10-06 | $17.97 | $17.97 | 722,250 | — | — |
| 2000-10-05 | $18.81 | $18.81 | 517,950 | — | — |
| 2000-10-04 | $18.92 | $18.92 | 1,480,050 | — | — |
| 2000-10-03 | $19.64 | $19.64 | 392,625 | — | — |
| 2000-10-02 | $19.69 | $19.69 | 428,175 | — | — |
| 2000-09-29 | $21.36 | $21.36 | 744,975 | — | — |
| 2000-09-28 | $21.25 | $21.25 | 573,975 | — | — |
| 2000-09-27 | $19.67 | $19.67 | 436,500 | — | — |
| 2000-09-26 | $20.50 | $20.50 | 378,000 | — | — |
| 2000-09-25 | $19.89 | $19.89 | 231,750 | — | — |
| 2000-09-22 | $20.17 | $20.17 | 175,050 | — | — |
| 2000-09-21 | $20.36 | $20.36 | 191,925 | — | — |
| 2000-09-20 | $20.39 | $20.39 | 758,250 | — | — |
| 2000-09-19 | $21.28 | $21.28 | 468,900 | — | — |
| 2000-09-18 | $20.33 | $20.33 | 827,325 | — | — |
| 2000-09-15 | $21.00 | $21.00 | 653,175 | — | — |
| 2000-09-14 | $20.92 | $20.92 | 976,725 | — | — |
| 2000-09-13 | $20.56 | $20.56 | 713,250 | — | — |
| 2000-09-12 | $22.22 | $22.22 | 306,900 | — | — |
| 2000-09-11 | $22.25 | $22.25 | 303,750 | — | — |
| 2000-09-08 | $22.75 | $22.75 | 339,750 | — | — |
| 2000-09-07 | $23.06 | $23.06 | 407,250 | — | — |
| 2000-09-06 | $22.78 | $22.78 | 138,150 | — | — |
| 2000-09-05 | $23.22 | $23.22 | 603,225 | — | — |
| 2000-09-01 | $23.67 | $23.67 | 259,875 | — | — |
| 2000-08-31 | $24.00 | $24.00 | 636,525 | — | — |
| 2000-08-30 | $23.39 | $23.39 | 340,200 | — | — |
| 2000-08-29 | $23.42 | $23.42 | 263,250 | — | — |
| 2000-08-28 | $22.97 | $22.97 | 172,350 | — | — |
| 2000-08-25 | $22.25 | $22.25 | 356,400 | — | — |
| 2000-08-24 | $22.33 | $22.33 | 238,725 | — | — |
| 2000-08-23 | $22.42 | $22.42 | 171,450 | — | — |
| 2000-08-22 | $22.78 | $22.78 | 305,325 | — | — |
| 2000-08-21 | $23.11 | $23.11 | 217,575 | — | — |
| 2000-08-18 | $23.28 | $23.28 | 322,200 | — | — |
| 2000-08-17 | $23.00 | $23.00 | 187,875 | — | — |
| 2000-08-16 | $22.67 | $22.67 | 282,150 | — | — |
| 2000-08-15 | $23.06 | $23.06 | 191,250 | — | — |
| 2000-08-14 | $23.56 | $23.56 | 250,875 | — | — |
| 2000-08-11 | $23.11 | $23.11 | 123,300 | — | — |
| 2000-08-10 | $22.44 | $22.44 | 94,500 | — | — |
| 2000-08-09 | $23.03 | $23.03 | 104,850 | — | — |
| 2000-08-08 | $23.25 | $23.25 | 266,850 | — | — |
| 2000-08-07 | $23.47 | $23.47 | 166,500 | — | — |
| 2000-08-04 | $23.33 | $23.33 | 307,350 | — | — |
| 2000-08-03 | $22.64 | $22.64 | 267,750 | — | — |
| 2000-08-02 | $22.22 | $22.22 | 247,950 | — | — |
| 2000-08-01 | $22.28 | $22.28 | 574,200 | — | — |
| 2000-07-31 | $22.69 | $22.69 | 402,075 | — | — |
| 2000-07-28 | $21.44 | $21.44 | 286,200 | — | — |
| 2000-07-27 | $21.94 | $21.94 | 791,325 | — | — |
| 2000-07-26 | $22.22 | $22.22 | 819,900 | — | — |
| 2000-07-25 | $21.86 | $21.86 | 425,475 | — | — |
| 2000-07-24 | $22.22 | $22.22 | 598,500 | — | — |
| 2000-07-21 | $22.17 | $22.17 | 1,132,650 | — | — |
| 2000-07-20 | $23.75 | $23.75 | 2,600,550 | — | — |
| 2000-07-19 | $19.33 | $19.33 | 1,177,425 | — | — |
| 2000-07-18 | $18.64 | $18.64 | 755,325 | — | — |
| 2000-07-17 | $20.03 | $20.03 | 214,200 | — | — |
| 2000-07-14 | $19.83 | $19.83 | 627,750 | — | — |
| 2000-07-13 | $19.97 | $19.97 | 482,850 | — | — |
| 2000-07-12 | $20.22 | $20.22 | 888,975 | — | — |
| 2000-07-11 | $20.28 | $20.28 | 265,950 | — | — |
| 2000-07-10 | $20.64 | $20.64 | 586,800 | — | — |
| 2000-07-07 | $20.83 | $20.83 | 605,025 | — | — |
| 2000-07-06 | $20.33 | $20.33 | 877,950 | — | — |
| 2000-07-05 | $19.44 | $19.44 | 702,450 | — | — |
| 2000-07-03 | $19.22 | $19.22 | 175,050 | — | — |
| 2000-06-30 | $19.69 | $19.69 | 2,342,250 | — | — |
| 2000-06-29 | $19.97 | $19.97 | 403,875 | — | — |
| 2000-06-28 | $20.06 | $20.06 | 852,975 | — | — |
| 2000-06-27 | $19.56 | $19.56 | 882,450 | — | — |
| 2000-06-26 | $19.17 | $19.17 | 839,700 | — | — |
| 2000-06-23 | $19.42 | $19.42 | 540,450 | — | — |
| 2000-06-22 | $20.28 | $20.28 | 1,223,100 | — | — |
| 2000-06-21 | $20.67 | $20.67 | 985,725 | — | — |
| 2000-06-20 | $20.89 | $20.89 | 1,842,300 | — | — |
| 2000-06-19 | $19.81 | $19.81 | 1,006,425 | — | — |
| 2000-06-16 | $20.17 | $20.17 | 825,300 | — | — |
| 2000-06-15 | $20.47 | $20.47 | 2,140,425 | — | — |
| 2000-06-14 | $20.94 | $20.94 | 825,300 | — | — |
| 2000-06-13 | $21.39 | $21.39 | 1,074,375 | — | — |
| 2000-06-12 | $22.94 | $22.94 | 719,775 | — | — |
| 2000-06-09 | $23.78 | $23.78 | 119,475 | — | — |
| 2000-06-08 | $23.50 | $23.50 | 390,825 | — | — |
| 2000-06-07 | $23.89 | $23.89 | 397,350 | — | — |
| 2000-06-06 | $22.32 | $22.32 | 290,700 | — | — |
| 2000-06-05 | $23.23 | $23.23 | 615,375 | — | — |
| 2000-06-02 | $22.75 | $22.75 | 739,125 | — | — |
| 2000-06-01 | $22.03 | $22.03 | 335,700 | — | — |
| 2000-05-31 | $21.33 | $21.33 | 699,975 | — | — |
| 2000-05-30 | $21.69 | $21.69 | 553,275 | — | — |
| 2000-05-26 | $20.83 | $20.83 | 373,725 | — | — |
| 2000-05-25 | $20.83 | $20.83 | 391,050 | — | — |
| 2000-05-24 | $22.53 | $22.53 | 957,375 | — | — |
| 2000-05-23 | $20.83 | $20.83 | 388,125 | — | — |
| 2000-05-22 | $22.44 | $22.44 | 394,650 | — | — |
| 2000-05-19 | $21.36 | $21.36 | 233,550 | — | — |
| 2000-05-18 | $22.17 | $22.17 | 359,325 | — | — |
| 2000-05-17 | $22.31 | $22.31 | 280,350 | — | — |
| 2000-05-16 | $22.53 | $22.53 | 470,700 | — | — |
| 2000-05-15 | $22.72 | $22.72 | 369,450 | — | — |
| 2000-05-12 | $23.50 | $23.50 | 299,700 | — | — |
| 2000-05-11 | $23.33 | $23.33 | 655,875 | — | — |
| 2000-05-10 | $21.17 | $21.17 | 504,225 | — | — |
| 2000-05-09 | $21.56 | $21.56 | 404,100 | — | — |
| 2000-05-08 | $22.39 | $22.39 | 384,975 | — | — |
| 2000-05-05 | $24.25 | $24.25 | 186,300 | — | — |
| 2000-05-04 | $23.50 | $23.50 | 607,275 | — | — |
| 2000-05-03 | $23.53 | $23.53 | 490,050 | — | — |
| 2000-05-02 | $23.31 | $23.31 | 305,325 | — | — |
| 2000-05-01 | $25.50 | $25.50 | 246,600 | — | — |
| 2000-04-28 | $25.33 | $25.33 | 251,550 | — | — |
| 2000-04-27 | $25.17 | $25.17 | 524,025 | — | — |
| 2000-04-26 | $24.25 | $24.25 | 283,050 | — | — |
| 2000-04-25 | $25.69 | $25.69 | 439,200 | — | — |
| 2000-04-24 | $24.17 | $24.17 | 780,300 | — | — |
| 2000-04-20 | $24.25 | $24.25 | 2,139,075 | — | — |
| 2000-04-19 | $20.64 | $20.64 | 958,050 | — | — |
| 2000-04-18 | $22.17 | $22.17 | 711,000 | — | — |
| 2000-04-17 | $21.36 | $21.36 | 829,575 | — | — |
| 2000-04-14 | $20.53 | $20.53 | 640,350 | — | — |
| 2000-04-13 | $21.17 | $21.17 | 487,800 | — | — |
| 2000-04-12 | $21.14 | $21.14 | 837,000 | — | — |
| 2000-04-11 | $21.78 | $21.78 | 639,675 | — | — |
| 2000-04-10 | $22.33 | $22.33 | 733,950 | — | — |
| 2000-04-07 | $24.06 | $24.06 | 652,500 | — | — |
| 2000-04-06 | $23.56 | $23.56 | 694,800 | — | — |
| 2000-04-05 | $21.83 | $21.83 | 1,299,375 | — | — |
| 2000-04-04 | $21.06 | $21.06 | 1,282,950 | — | — |
| 2000-04-03 | $21.31 | $21.31 | 825,300 | — | — |
| 2000-03-31 | $22.22 | $22.22 | 914,400 | — | — |
| 2000-03-30 | $21.44 | $21.44 | 401,175 | — | — |
| 2000-03-29 | $22.25 | $22.25 | 754,200 | — | — |
| 2000-03-28 | $22.69 | $22.69 | 827,775 | — | — |
| 2000-03-27 | $23.33 | $23.33 | 414,225 | — | — |
| 2000-03-24 | $22.86 | $22.86 | 1,636,425 | — | — |
| 2000-03-23 | $20.50 | $20.50 | 1,671,750 | — | — |
| 2000-03-22 | $20.28 | $20.28 | 6,015,600 | — | — |
| 2000-03-21 | $22.07 | $22.07 | 1,817,325 | — | — |
| 2000-03-20 | $20.00 | $20.00 | 1,626,075 | — | — |
| 2000-03-17 | $19.49 | $19.49 | 5,892,525 | — | — |
| 2000-03-16 | $20.67 | $20.67 | 2,797,875 | — | — |
| 2000-03-15 | $25.14 | $25.14 | 1,178,325 | — | — |
| 2000-03-14 | $26.83 | $26.83 | 305,325 | — | — |
| 2000-03-13 | $26.94 | $26.94 | 257,625 | — | — |
| 2000-03-10 | $27.97 | $27.97 | 283,500 | — | — |
| 2000-03-09 | $28.50 | $28.50 | 266,850 | — | — |
| 2000-03-08 | $28.50 | $28.50 | 342,225 | — | — |
| 2000-03-07 | $29.39 | $29.39 | 497,250 | — | — |
| 2000-03-06 | $29.56 | $29.56 | 245,700 | — | — |
| 2000-03-03 | $29.64 | $29.64 | 543,150 | — | — |
| 2000-03-02 | $29.36 | $29.36 | 276,300 | — | — |
| 2000-03-01 | $29.78 | $29.78 | 273,150 | — | — |
| 2000-02-29 | $29.58 | $29.58 | 534,600 | — | — |
| 2000-02-28 | $28.33 | $28.33 | 443,025 | — | — |
| 2000-02-25 | $28.01 | $28.01 | 307,350 | — | — |
| 2000-02-24 | $28.17 | $28.17 | 425,475 | — | — |
| 2000-02-23 | $27.83 | $27.83 | 1,073,925 | — | — |
| 2000-02-22 | $25.08 | $25.08 | 1,654,875 | — | — |
| 2000-02-18 | $26.83 | $26.83 | 1,025,550 | — | — |
| 2000-02-17 | $26.94 | $26.94 | 4,403,700 | — | — |
| 2000-02-16 | $30.94 | $30.94 | 295,875 | — | — |
| 2000-02-15 | $29.72 | $29.72 | 439,875 | — | — |
| 2000-02-14 | $29.65 | $29.65 | 297,000 | — | — |
| 2000-02-11 | $29.00 | $29.00 | 582,525 | — | — |
| 2000-02-10 | $29.92 | $29.92 | 371,700 | — | — |
| 2000-02-09 | $29.97 | $29.97 | 328,500 | — | — |
| 2000-02-08 | $30.25 | $30.25 | 632,925 | — | — |
| 2000-02-07 | $29.89 | $29.89 | 470,250 | — | — |
| 2000-02-04 | $29.42 | $29.42 | 640,125 | — | — |
| 2000-02-03 | $28.89 | $28.89 | 1,344,600 | — | — |
| 2000-02-02 | $26.26 | $26.26 | 494,775 | — | — |
| 2000-02-01 | $26.47 | $26.47 | 360,225 | — | — |
| 2000-01-31 | $26.31 | $26.31 | 336,825 | — | — |
| 2000-01-28 | $27.58 | $27.58 | 479,700 | — | — |
| 2000-01-27 | $28.06 | $28.06 | 486,450 | — | — |
| 2000-01-26 | $27.50 | $27.50 | 1,212,750 | — | — |
| 2000-01-25 | $27.60 | $27.60 | 1,076,625 | — | — |
| 2000-01-24 | $28.03 | $28.03 | 388,350 | — | — |
| 2000-01-21 | $27.94 | $27.94 | 298,350 | — | — |
| 2000-01-20 | $27.22 | $27.22 | 1,087,875 | — | — |
| 2000-01-19 | $26.31 | $26.31 | 277,650 | — | — |
| 2000-01-18 | $26.47 | $26.47 | 630,675 | — | — |
| 2000-01-14 | $26.64 | $26.64 | 1,008,900 | — | — |
| 2000-01-13 | $23.94 | $23.94 | 397,575 | — | — |
| 2000-01-12 | $23.86 | $23.86 | 512,775 | — | — |
| 2000-01-11 | $24.47 | $24.47 | 317,925 | — | — |
| 2000-01-10 | $24.31 | $24.31 | 325,800 | — | — |
| 2000-01-07 | $23.51 | $23.51 | 333,900 | — | — |
| 2000-01-06 | $23.78 | $23.78 | 263,925 | — | — |
| 2000-01-05 | $25.14 | $25.14 | 612,225 | — | — |
| 2000-01-04 | $24.67 | $24.67 | 522,450 | — | — |
| 2000-01-03 | $25.03 | $25.03 | 1,055,700 | — | — |