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
- 1983-12-28 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 | $24.38 | $43.86 | 156,500 | — | — |
| 2000-12-28 | $25.31 | $45.55 | 159,100 | — | — |
| 2000-12-27 | $26.25 | $47.23 | 412,100 | — | — |
| 2000-12-26 | $24.69 | $44.42 | 128,800 | — | — |
| 2000-12-22 | $23.75 | $42.73 | 157,600 | — | — |
| 2000-12-21 | $23.38 | $42.06 | 242,300 | — | — |
| 2000-12-20 | $23.38 | $42.06 | 208,900 | — | — |
| 2000-12-19 | $23.63 | $42.51 | 200,100 | — | — |
| 2000-12-18 | $23.44 | $42.17 | 469,600 | — | — |
| 2000-12-15 | $24.00 | $43.18 | 2,802,000 | — | — |
| 2000-12-14 | $22.63 | $40.71 | 150,100 | — | — |
| 2000-12-13 | $22.31 | $40.15 | 249,000 | — | — |
| 2000-12-12 | $21.75 | $39.14 | 110,300 | — | — |
| 2000-12-11 | $23.25 | $41.83 | 48,100 | — | — |
| 2000-12-08 | $23.56 | $42.40 | 75,400 | — | — |
| 2000-12-07 | $23.44 | $42.17 | 46,100 | — | — |
| 2000-12-06 | $23.75 | $42.73 | 34,600 | — | — |
| 2000-12-05 | $23.63 | $42.51 | 18,000 | — | — |
| 2000-12-04 | $23.75 | $42.73 | 53,300 | — | — |
| 2000-12-01 | $23.50 | $42.28 | 75,600 | — | — |
| 2000-11-30 | $25.13 | $45.21 | 45,000 | — | — |
| 2000-11-29 | $25.31 | $45.55 | 52,400 | — | — |
| 2000-11-28 | $24.88 | $44.76 | 257,300 | — | — |
| 2000-11-27 | $24.88 | $44.76 | 39,300 | — | — |
| 2000-11-24 | $25.13 | $45.21 | 17,100 | — | — |
| 2000-11-22 | $25.06 | $45.10 | 57,100 | — | — |
| 2000-11-21 | $25.13 | $45.21 | 19,200 | — | — |
| 2000-11-20 | $24.88 | $44.76 | 64,100 | — | — |
| 2000-11-17 | $24.63 | $43.79 | 28,600 | — | — |
| 2000-11-16 | $24.50 | $43.56 | 36,000 | — | — |
| 2000-11-15 | $24.06 | $42.79 | 21,200 | — | — |
| 2000-11-14 | $24.25 | $43.12 | 20,600 | — | — |
| 2000-11-13 | $23.81 | $42.34 | 9,400 | — | — |
| 2000-11-10 | $23.75 | $42.23 | 48,600 | — | — |
| 2000-11-09 | $23.94 | $42.56 | 33,600 | — | — |
| 2000-11-08 | $23.38 | $41.56 | 15,300 | — | — |
| 2000-11-07 | $23.69 | $42.12 | 38,200 | — | — |
| 2000-11-06 | $23.63 | $42.01 | 23,500 | — | — |
| 2000-11-03 | $23.63 | $42.01 | 35,000 | — | — |
| 2000-11-02 | $23.88 | $42.45 | 34,800 | — | — |
| 2000-11-01 | $23.19 | $41.23 | 18,700 | — | — |
| 2000-10-31 | $23.13 | $41.12 | 83,400 | — | — |
| 2000-10-30 | $22.31 | $39.67 | 30,200 | — | — |
| 2000-10-27 | $21.56 | $38.34 | 14,500 | — | — |
| 2000-10-26 | $21.19 | $37.67 | 40,300 | — | — |
| 2000-10-25 | $21.19 | $37.67 | 36,700 | — | — |
| 2000-10-24 | $21.44 | $38.12 | 18,100 | — | — |
| 2000-10-23 | $21.38 | $38.01 | 12,700 | — | — |
| 2000-10-20 | $21.31 | $37.90 | 27,600 | — | — |
| 2000-10-19 | $21.25 | $37.79 | 23,600 | — | — |
| 2000-10-18 | $21.13 | $37.56 | 30,100 | — | — |
| 2000-10-17 | $21.25 | $37.79 | 34,300 | — | — |
| 2000-10-16 | $20.94 | $37.23 | 42,500 | — | — |
| 2000-10-13 | $20.69 | $36.79 | 57,600 | — | — |
| 2000-10-12 | $20.75 | $36.90 | 56,600 | — | — |
| 2000-10-11 | $20.31 | $36.12 | 69,000 | — | — |
| 2000-10-10 | $19.69 | $35.01 | 30,800 | — | — |
| 2000-10-09 | $19.88 | $35.34 | 41,800 | — | — |
| 2000-10-06 | $19.31 | $34.34 | 41,400 | — | — |
| 2000-10-05 | $20.00 | $35.56 | 47,800 | — | — |
| 2000-10-04 | $19.88 | $35.34 | 25,100 | — | — |
| 2000-10-03 | $20.00 | $35.56 | 30,000 | — | — |
| 2000-10-02 | $20.50 | $36.45 | 36,400 | — | — |
| 2000-09-29 | $20.63 | $36.67 | 60,900 | — | — |
| 2000-09-28 | $20.88 | $37.12 | 26,300 | — | — |
| 2000-09-27 | $20.25 | $36.01 | 31,400 | — | — |
| 2000-09-26 | $20.56 | $36.56 | 45,500 | — | — |
| 2000-09-25 | $20.44 | $36.34 | 34,200 | — | — |
| 2000-09-22 | $21.25 | $37.79 | 28,300 | — | — |
| 2000-09-21 | $21.06 | $37.45 | 29,700 | — | — |
| 2000-09-20 | $21.50 | $38.23 | 40,300 | — | — |
| 2000-09-19 | $21.13 | $37.56 | 48,600 | — | — |
| 2000-09-18 | $21.25 | $37.79 | 27,300 | — | — |
| 2000-09-15 | $22.25 | $39.56 | 50,500 | — | — |
| 2000-09-14 | $22.06 | $39.23 | 60,400 | — | — |
| 2000-09-13 | $21.13 | $37.56 | 27,700 | — | — |
| 2000-09-12 | $20.50 | $36.45 | 36,600 | — | — |
| 2000-09-11 | $20.00 | $35.56 | 38,300 | — | — |
| 2000-09-08 | $19.81 | $35.23 | 42,800 | — | — |
| 2000-09-07 | $20.00 | $35.56 | 26,900 | — | — |
| 2000-09-06 | $19.81 | $35.23 | 53,800 | — | — |
| 2000-09-05 | $19.69 | $35.01 | 41,500 | — | — |
| 2000-09-01 | $19.81 | $35.23 | 78,800 | — | — |
| 2000-08-31 | $20.75 | $36.90 | 54,300 | — | — |
| 2000-08-30 | $20.81 | $37.01 | 43,800 | — | — |
| 2000-08-29 | $20.88 | $37.12 | 33,900 | — | — |
| 2000-08-28 | $21.00 | $37.34 | 31,700 | — | — |
| 2000-08-25 | $21.06 | $37.45 | 23,500 | — | — |
| 2000-08-24 | $21.00 | $37.34 | 33,900 | — | — |
| 2000-08-23 | $21.38 | $38.01 | 44,400 | — | — |
| 2000-08-22 | $22.13 | $38.83 | 26,900 | — | — |
| 2000-08-21 | $22.38 | $39.27 | 47,600 | — | — |
| 2000-08-18 | $22.56 | $39.60 | 50,800 | — | — |
| 2000-08-17 | $23.25 | $40.81 | 30,300 | — | — |
| 2000-08-16 | $22.75 | $39.93 | 17,100 | — | — |
| 2000-08-15 | $22.63 | $39.71 | 26,100 | — | — |
| 2000-08-14 | $22.44 | $39.38 | 26,200 | — | — |
| 2000-08-11 | $21.75 | $38.18 | 32,600 | — | — |
| 2000-08-10 | $21.13 | $37.08 | 22,600 | — | — |
| 2000-08-09 | $21.50 | $37.74 | 31,700 | — | — |
| 2000-08-08 | $21.31 | $37.41 | 32,600 | — | — |
| 2000-08-07 | $21.00 | $36.86 | 26,900 | — | — |
| 2000-08-04 | $21.00 | $36.86 | 15,600 | — | — |
| 2000-08-03 | $20.75 | $36.42 | 34,200 | — | — |
| 2000-08-02 | $20.63 | $36.20 | 34,200 | — | — |
| 2000-08-01 | $20.13 | $35.32 | 41,800 | — | — |
| 2000-07-31 | $20.63 | $36.20 | 66,500 | — | — |
| 2000-07-28 | $19.69 | $34.56 | 33,500 | — | — |
| 2000-07-27 | $19.69 | $34.56 | 40,500 | — | — |
| 2000-07-26 | $19.81 | $34.78 | 21,100 | — | — |
| 2000-07-25 | $19.81 | $34.78 | 63,800 | — | — |
| 2000-07-24 | $19.88 | $34.89 | 45,900 | — | — |
| 2000-07-21 | $20.25 | $35.54 | 19,100 | — | — |
| 2000-07-20 | $20.31 | $35.65 | 36,100 | — | — |
| 2000-07-19 | $19.75 | $34.67 | 13,000 | — | — |
| 2000-07-18 | $19.81 | $34.78 | 24,900 | — | — |
| 2000-07-17 | $20.13 | $35.32 | 37,900 | — | — |
| 2000-07-14 | $19.75 | $34.67 | 27,700 | — | — |
| 2000-07-13 | $20.00 | $35.10 | 24,900 | — | — |
| 2000-07-12 | $20.38 | $35.76 | 29,100 | — | — |
| 2000-07-11 | $20.38 | $35.76 | 20,000 | — | — |
| 2000-07-10 | $20.44 | $35.87 | 53,000 | — | — |
| 2000-07-07 | $19.81 | $34.78 | 47,500 | — | — |
| 2000-07-06 | $19.19 | $33.68 | 30,400 | — | — |
| 2000-07-05 | $18.50 | $32.47 | 28,700 | — | — |
| 2000-07-03 | $19.25 | $33.79 | 63,100 | — | — |
| 2000-06-30 | $17.52 | $30.74 | 123,700 | — | — |
| 2000-06-29 | $19.44 | $34.12 | 40,000 | — | — |
| 2000-06-28 | $20.00 | $35.10 | 92,400 | — | — |
| 2000-06-27 | $18.94 | $33.24 | 91,800 | — | — |
| 2000-06-26 | $19.50 | $34.23 | 59,100 | — | — |
| 2000-06-23 | $19.75 | $34.67 | 8,700 | — | — |
| 2000-06-22 | $20.00 | $35.10 | 66,900 | — | — |
| 2000-06-21 | $20.00 | $35.10 | 30,200 | — | — |
| 2000-06-20 | $20.00 | $35.10 | 46,400 | — | — |
| 2000-06-19 | $20.56 | $36.09 | 28,500 | — | — |
| 2000-06-16 | $20.13 | $35.32 | 61,200 | — | — |
| 2000-06-15 | $19.75 | $34.67 | 36,700 | — | — |
| 2000-06-14 | $19.25 | $33.79 | 24,800 | — | — |
| 2000-06-13 | $19.38 | $34.01 | 63,700 | — | — |
| 2000-06-12 | $19.13 | $33.57 | 53,000 | — | — |
| 2000-06-09 | $19.06 | $33.46 | 28,800 | — | — |
| 2000-06-08 | $19.13 | $33.57 | 18,800 | — | — |
| 2000-06-07 | $19.13 | $33.57 | 86,000 | — | — |
| 2000-06-06 | $18.75 | $32.91 | 32,500 | — | — |
| 2000-06-05 | $18.69 | $32.80 | 56,300 | — | — |
| 2000-06-02 | $18.63 | $32.69 | 72,100 | — | — |
| 2000-06-01 | $19.00 | $33.35 | 167,300 | — | — |
| 2000-05-31 | $18.31 | $32.14 | 108,000 | — | — |
| 2000-05-30 | $17.13 | $30.06 | 190,300 | — | — |
| 2000-05-26 | $16.56 | $29.07 | 216,200 | — | — |
| 2000-05-25 | $15.19 | $26.66 | 80,900 | — | — |
| 2000-05-24 | $15.69 | $27.54 | 45,800 | — | — |
| 2000-05-23 | $15.69 | $27.54 | 47,100 | — | — |
| 2000-05-22 | $16.38 | $28.24 | 49,400 | — | — |
| 2000-05-19 | $16.13 | $27.81 | 43,800 | — | — |
| 2000-05-18 | $16.06 | $27.70 | 92,200 | — | — |
| 2000-05-17 | $16.19 | $27.92 | 45,100 | — | — |
| 2000-05-16 | $16.50 | $28.46 | 101,200 | — | — |
| 2000-05-15 | $15.88 | $27.38 | 60,800 | — | — |
| 2000-05-12 | $15.94 | $27.49 | 33,100 | — | — |
| 2000-05-11 | $15.69 | $27.06 | 72,700 | — | — |
| 2000-05-10 | $15.44 | $26.62 | 67,100 | — | — |
| 2000-05-09 | $15.56 | $26.84 | 86,900 | — | — |
| 2000-05-08 | $15.94 | $27.49 | 77,700 | — | — |
| 2000-05-05 | $15.94 | $27.49 | 69,700 | — | — |
| 2000-05-04 | $16.00 | $27.59 | 36,500 | — | — |
| 2000-05-03 | $15.88 | $27.38 | 54,400 | — | — |
| 2000-05-02 | $15.94 | $27.49 | 43,400 | — | — |
| 2000-05-01 | $16.00 | $27.59 | 89,500 | — | — |
| 2000-04-28 | $15.88 | $27.38 | 38,700 | — | — |
| 2000-04-27 | $15.50 | $26.73 | 82,900 | — | — |
| 2000-04-26 | $14.75 | $25.44 | 79,900 | — | — |
| 2000-04-25 | $14.75 | $25.44 | 69,500 | — | — |
| 2000-04-24 | $14.75 | $25.44 | 197,700 | — | — |
| 2000-04-20 | $14.81 | $25.55 | 63,100 | — | — |
| 2000-04-19 | $14.88 | $25.65 | 100,800 | — | — |
| 2000-04-18 | $14.94 | $25.76 | 116,800 | — | — |
| 2000-04-17 | $15.00 | $25.87 | 123,600 | — | — |
| 2000-04-14 | $15.38 | $26.52 | 77,900 | — | — |
| 2000-04-13 | $15.44 | $26.62 | 69,800 | — | — |
| 2000-04-12 | $15.44 | $26.62 | 125,100 | — | — |
| 2000-04-11 | $15.38 | $26.52 | 43,500 | — | — |
| 2000-04-10 | $15.38 | $26.52 | 120,400 | — | — |
| 2000-04-07 | $15.50 | $26.73 | 65,500 | — | — |
| 2000-04-06 | $15.50 | $26.73 | 47,700 | — | — |
| 2000-04-05 | $15.50 | $26.73 | 173,400 | — | — |
| 2000-04-04 | $15.81 | $27.27 | 100,900 | — | — |
| 2000-04-03 | $16.19 | $27.92 | 50,300 | — | — |
| 2000-03-31 | $16.38 | $28.24 | 102,200 | — | — |
| 2000-03-30 | $16.25 | $28.03 | 195,200 | — | — |
| 2000-03-29 | $16.63 | $28.67 | 161,200 | — | — |
| 2000-03-28 | $16.88 | $29.10 | 118,800 | — | — |
| 2000-03-27 | $17.25 | $29.75 | 73,000 | — | — |
| 2000-03-24 | $17.44 | $30.07 | 80,200 | — | — |
| 2000-03-23 | $18.13 | $31.26 | 36,300 | — | — |
| 2000-03-22 | $17.44 | $30.07 | 45,700 | — | — |
| 2000-03-21 | $17.56 | $30.29 | 46,700 | — | — |
| 2000-03-20 | $18.38 | $31.69 | 40,200 | — | — |
| 2000-03-17 | $18.38 | $31.69 | 87,400 | — | — |
| 2000-03-16 | $18.63 | $32.12 | 78,700 | — | — |
| 2000-03-15 | $17.69 | $30.51 | 52,500 | — | — |
| 2000-03-14 | $17.25 | $29.75 | 229,300 | — | — |
| 2000-03-13 | $17.13 | $29.54 | 124,900 | — | — |
| 2000-03-10 | $15.63 | $26.95 | 100,900 | — | — |
| 2000-03-09 | $16.13 | $27.81 | 81,900 | — | — |
| 2000-03-08 | $15.56 | $26.84 | 91,400 | — | — |
| 2000-03-07 | $15.56 | $26.84 | 106,800 | — | — |
| 2000-03-06 | $16.00 | $27.59 | 52,700 | — | — |
| 2000-03-03 | $15.81 | $27.27 | 55,800 | — | — |
| 2000-03-02 | $16.38 | $28.24 | 63,300 | — | — |
| 2000-03-01 | $16.50 | $28.46 | 44,700 | — | — |
| 2000-02-29 | $17.13 | $29.54 | 86,300 | — | — |
| 2000-02-28 | $16.25 | $28.03 | 70,100 | — | — |
| 2000-02-25 | $15.81 | $27.27 | 4,023,800 | — | — |
| 2000-02-24 | $16.00 | $27.59 | 46,500 | — | — |
| 2000-02-23 | $16.56 | $28.56 | 35,400 | — | — |
| 2000-02-22 | $16.56 | $28.07 | 78,600 | — | — |
| 2000-02-18 | $17.19 | $29.13 | 61,500 | — | — |
| 2000-02-17 | $17.88 | $30.30 | 41,700 | — | — |
| 2000-02-16 | $17.75 | $30.09 | 32,600 | — | — |
| 2000-02-15 | $17.44 | $29.56 | 96,500 | — | — |
| 2000-02-14 | $16.81 | $28.50 | 59,300 | — | — |
| 2000-02-11 | $15.88 | $26.91 | 94,100 | — | — |
| 2000-02-10 | $17.19 | $29.13 | 40,400 | — | — |
| 2000-02-09 | $17.38 | $29.45 | 197,700 | — | — |
| 2000-02-08 | $17.31 | $29.34 | 51,000 | — | — |
| 2000-02-07 | $17.38 | $29.45 | 45,900 | — | — |
| 2000-02-04 | $17.69 | $29.98 | 62,300 | — | — |
| 2000-02-03 | $17.81 | $30.19 | 56,200 | — | — |
| 2000-02-02 | $17.44 | $29.56 | 44,100 | — | — |
| 2000-02-01 | $17.75 | $30.09 | 36,000 | — | — |
| 2000-01-31 | $17.50 | $29.66 | 72,400 | — | — |
| 2000-01-28 | $16.75 | $28.39 | 50,600 | — | — |
| 2000-01-27 | $17.00 | $28.81 | 34,900 | — | — |
| 2000-01-26 | $16.94 | $28.71 | 72,700 | — | — |
| 2000-01-25 | $17.75 | $30.09 | 63,400 | — | — |
| 2000-01-24 | $18.25 | $30.93 | 109,100 | — | — |
| 2000-01-21 | $18.25 | $30.93 | 170,900 | — | — |
| 2000-01-20 | $18.56 | $31.46 | 40,300 | — | — |
| 2000-01-19 | $18.63 | $31.57 | 42,500 | — | — |
| 2000-01-18 | $18.75 | $31.78 | 70,400 | — | — |
| 2000-01-14 | $18.81 | $31.89 | 75,900 | — | — |
| 2000-01-13 | $19.13 | $32.42 | 55,500 | — | — |
| 2000-01-12 | $19.50 | $33.05 | 32,500 | — | — |
| 2000-01-11 | $19.81 | $33.58 | 155,600 | — | — |
| 2000-01-10 | $19.81 | $33.58 | 57,300 | — | — |
| 2000-01-07 | $20.06 | $34.01 | 228,900 | — | — |
| 2000-01-06 | $19.88 | $33.69 | 24,300 | — | — |
| 2000-01-05 | $20.19 | $34.22 | 251,700 | — | — |
| 2000-01-04 | $19.56 | $33.16 | 143,800 | — | — |
| 2000-01-03 | $20.06 | $34.01 | 36,600 | — | — |