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
- 1991-04-02 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 | $28.50 | $28.50 | 697,300 | — | — |
| 2000-12-28 | $27.63 | $27.63 | 758,700 | — | — |
| 2000-12-27 | $27.50 | $27.50 | 818,300 | — | — |
| 2000-12-26 | $27.25 | $27.25 | 377,800 | — | — |
| 2000-12-22 | $27.25 | $27.25 | 328,200 | — | — |
| 2000-12-21 | $26.75 | $26.75 | 329,100 | — | — |
| 2000-12-20 | $26.13 | $26.13 | 442,500 | — | — |
| 2000-12-19 | $26.19 | $26.19 | 1,108,200 | — | — |
| 2000-12-18 | $26.31 | $26.31 | 1,292,200 | — | — |
| 2000-12-15 | $25.69 | $25.69 | 872,300 | — | — |
| 2000-12-14 | $25.75 | $25.75 | 731,100 | — | — |
| 2000-12-13 | $25.00 | $25.00 | 503,900 | — | — |
| 2000-12-12 | $25.31 | $25.31 | 514,400 | — | — |
| 2000-12-11 | $25.13 | $25.13 | 404,500 | — | — |
| 2000-12-08 | $25.44 | $25.44 | 308,300 | — | — |
| 2000-12-07 | $25.31 | $25.31 | 265,400 | — | — |
| 2000-12-06 | $25.69 | $25.69 | 353,000 | — | — |
| 2000-12-05 | $26.13 | $26.13 | 269,800 | — | — |
| 2000-12-04 | $26.06 | $26.06 | 366,100 | — | — |
| 2000-12-01 | $25.88 | $25.88 | 180,700 | — | — |
| 2000-11-30 | $25.81 | $25.81 | 358,600 | — | — |
| 2000-11-29 | $26.06 | $26.06 | 386,900 | — | — |
| 2000-11-28 | $26.31 | $26.31 | 327,300 | — | — |
| 2000-11-27 | $27.31 | $27.31 | 354,500 | — | — |
| 2000-11-24 | $26.31 | $26.31 | 102,500 | — | — |
| 2000-11-22 | $26.25 | $26.25 | 282,900 | — | — |
| 2000-11-21 | $27.19 | $27.19 | 481,300 | — | — |
| 2000-11-20 | $26.94 | $26.94 | 319,300 | — | — |
| 2000-11-17 | $27.00 | $27.00 | 285,500 | — | — |
| 2000-11-16 | $26.19 | $26.19 | 289,700 | — | — |
| 2000-11-15 | $26.75 | $26.75 | 161,400 | — | — |
| 2000-11-14 | $26.75 | $26.75 | 303,600 | — | — |
| 2000-11-13 | $26.56 | $26.56 | 325,500 | — | — |
| 2000-11-10 | $26.25 | $26.25 | 413,100 | — | — |
| 2000-11-09 | $25.44 | $25.44 | 357,200 | — | — |
| 2000-11-08 | $26.69 | $26.69 | 236,200 | — | — |
| 2000-11-07 | $26.56 | $26.56 | 176,500 | — | — |
| 2000-11-06 | $26.50 | $26.50 | 230,800 | — | — |
| 2000-11-03 | $26.00 | $26.00 | 326,900 | — | — |
| 2000-11-02 | $27.88 | $27.88 | 456,900 | — | — |
| 2000-11-01 | $26.94 | $26.94 | 371,000 | — | — |
| 2000-10-31 | $26.81 | $26.81 | 645,800 | — | — |
| 2000-10-30 | $25.94 | $25.94 | 542,900 | — | — |
| 2000-10-27 | $25.44 | $25.44 | 361,100 | — | — |
| 2000-10-26 | $24.94 | $24.94 | 343,200 | — | — |
| 2000-10-25 | $24.88 | $24.88 | 305,000 | — | — |
| 2000-10-24 | $25.00 | $25.00 | 423,300 | — | — |
| 2000-10-23 | $24.38 | $24.38 | 531,200 | — | — |
| 2000-10-20 | $24.13 | $24.13 | 577,600 | — | — |
| 2000-10-19 | $25.00 | $25.00 | 620,300 | — | — |
| 2000-10-18 | $24.38 | $24.38 | 438,800 | — | — |
| 2000-10-17 | $23.88 | $23.88 | 511,000 | — | — |
| 2000-10-16 | $25.25 | $25.25 | 558,900 | — | — |
| 2000-10-13 | $24.69 | $24.69 | 699,300 | — | — |
| 2000-10-12 | $23.56 | $23.56 | 467,100 | — | — |
| 2000-10-11 | $24.25 | $24.25 | 384,900 | — | — |
| 2000-10-10 | $24.31 | $24.31 | 322,700 | — | — |
| 2000-10-09 | $24.56 | $24.56 | 545,800 | — | — |
| 2000-10-06 | $24.88 | $24.88 | 908,700 | — | — |
| 2000-10-05 | $23.75 | $23.75 | 605,800 | — | — |
| 2000-10-04 | $23.19 | $23.19 | 468,700 | — | — |
| 2000-10-03 | $22.81 | $22.81 | 430,200 | — | — |
| 2000-10-02 | $22.13 | $22.13 | 602,700 | — | — |
| 2000-09-29 | $22.69 | $22.69 | 622,000 | — | — |
| 2000-09-28 | $22.44 | $22.44 | 1,303,700 | — | — |
| 2000-09-27 | $22.81 | $22.81 | 431,600 | — | — |
| 2000-09-26 | $22.56 | $22.56 | 427,100 | — | — |
| 2000-09-25 | $22.44 | $22.44 | 502,300 | — | — |
| 2000-09-22 | $21.88 | $21.88 | 457,900 | — | — |
| 2000-09-21 | $21.75 | $21.75 | 326,800 | — | — |
| 2000-09-20 | $21.13 | $21.13 | 316,700 | — | — |
| 2000-09-19 | $21.56 | $21.56 | 400,400 | — | — |
| 2000-09-18 | $22.19 | $22.19 | 540,000 | — | — |
| 2000-09-15 | $22.00 | $22.00 | 748,800 | — | — |
| 2000-09-14 | $22.38 | $22.38 | 515,700 | — | — |
| 2000-09-13 | $22.56 | $22.56 | 455,000 | — | — |
| 2000-09-12 | $23.25 | $23.25 | 321,700 | — | — |
| 2000-09-11 | $23.13 | $23.13 | 408,100 | — | — |
| 2000-09-08 | $23.44 | $23.44 | 391,200 | — | — |
| 2000-09-07 | $23.00 | $23.00 | 254,000 | — | — |
| 2000-09-06 | $23.38 | $23.38 | 349,600 | — | — |
| 2000-09-05 | $23.13 | $23.13 | 384,100 | — | — |
| 2000-09-01 | $22.63 | $22.63 | 247,900 | — | — |
| 2000-08-31 | $22.52 | $22.52 | 499,400 | — | — |
| 2000-08-30 | $22.31 | $22.31 | 425,400 | — | — |
| 2000-08-29 | $22.13 | $22.13 | 425,000 | — | — |
| 2000-08-28 | $22.00 | $22.00 | 379,500 | — | — |
| 2000-08-25 | $22.00 | $22.00 | 235,200 | — | — |
| 2000-08-24 | $22.00 | $22.00 | 451,300 | — | — |
| 2000-08-23 | $21.75 | $21.75 | 865,200 | — | — |
| 2000-08-22 | $21.94 | $21.94 | 745,300 | — | — |
| 2000-08-21 | $21.94 | $21.94 | 850,500 | — | — |
| 2000-08-18 | $22.00 | $22.00 | 711,000 | — | — |
| 2000-08-17 | $22.13 | $22.13 | 774,900 | — | — |
| 2000-08-16 | $22.06 | $22.06 | 471,300 | — | — |
| 2000-08-15 | $22.38 | $22.38 | 453,600 | — | — |
| 2000-08-14 | $22.75 | $22.75 | 763,500 | — | — |
| 2000-08-11 | $22.00 | $22.00 | 984,200 | — | — |
| 2000-08-10 | $22.81 | $22.81 | 510,500 | — | — |
| 2000-08-09 | $22.75 | $22.75 | 467,700 | — | — |
| 2000-08-08 | $22.94 | $22.94 | 530,500 | — | — |
| 2000-08-07 | $23.00 | $23.00 | 442,800 | — | — |
| 2000-08-04 | $22.94 | $22.94 | 442,700 | — | — |
| 2000-08-03 | $23.13 | $23.13 | 504,300 | — | — |
| 2000-08-02 | $23.13 | $23.13 | 562,900 | — | — |
| 2000-08-01 | $22.88 | $22.88 | 381,300 | — | — |
| 2000-07-31 | $22.88 | $22.88 | 352,500 | — | — |
| 2000-07-28 | $22.81 | $22.81 | 411,100 | — | — |
| 2000-07-27 | $22.88 | $22.88 | 269,800 | — | — |
| 2000-07-26 | $23.00 | $23.00 | 535,200 | — | — |
| 2000-07-25 | $23.19 | $23.19 | 324,700 | — | — |
| 2000-07-24 | $23.06 | $23.06 | 317,200 | — | — |
| 2000-07-21 | $23.38 | $23.38 | 440,900 | — | — |
| 2000-07-20 | $23.63 | $23.63 | 373,500 | — | — |
| 2000-07-19 | $23.63 | $23.63 | 503,800 | — | — |
| 2000-07-18 | $24.00 | $24.00 | 722,200 | — | — |
| 2000-07-17 | $23.94 | $23.94 | 648,400 | — | — |
| 2000-07-14 | $24.19 | $24.19 | 366,500 | — | — |
| 2000-07-13 | $23.63 | $23.63 | 349,500 | — | — |
| 2000-07-12 | $24.06 | $24.06 | 403,800 | — | — |
| 2000-07-11 | $24.44 | $24.44 | 434,400 | — | — |
| 2000-07-10 | $24.44 | $24.44 | 385,600 | — | — |
| 2000-07-07 | $24.63 | $24.63 | 556,300 | — | — |
| 2000-07-06 | $24.50 | $24.50 | 729,900 | — | — |
| 2000-07-05 | $24.06 | $24.06 | 529,300 | — | — |
| 2000-07-03 | $23.75 | $23.75 | 603,100 | — | — |
| 2000-06-30 | $22.02 | $22.02 | 988,200 | — | — |
| 2000-06-29 | $24.00 | $24.00 | 637,700 | — | — |
| 2000-06-28 | $24.64 | $24.64 | 786,300 | — | — |
| 2000-06-27 | $24.81 | $24.81 | 853,600 | — | — |
| 2000-06-26 | $24.44 | $24.44 | 734,000 | — | — |
| 2000-06-23 | $24.94 | $24.94 | 1,416,200 | — | — |
| 2000-06-22 | $25.94 | $25.94 | 382,000 | — | — |
| 2000-06-21 | $26.31 | $26.31 | 501,800 | — | — |
| 2000-06-20 | $26.38 | $26.38 | 454,300 | — | — |
| 2000-06-19 | $27.13 | $27.13 | 427,300 | — | — |
| 2000-06-16 | $27.38 | $27.38 | 1,490,200 | — | — |
| 2000-06-15 | $29.00 | $29.00 | 291,000 | — | — |
| 2000-06-14 | $28.94 | $28.94 | 328,700 | — | — |
| 2000-06-13 | $28.75 | $28.75 | 370,400 | — | — |
| 2000-06-12 | $28.06 | $28.06 | 319,600 | — | — |
| 2000-06-09 | $27.94 | $27.94 | 339,900 | — | — |
| 2000-06-08 | $27.75 | $27.75 | 241,500 | — | — |
| 2000-06-07 | $28.38 | $28.38 | 674,600 | — | — |
| 2000-06-06 | $28.06 | $28.06 | 297,300 | — | — |
| 2000-06-05 | $28.94 | $28.94 | 303,600 | — | — |
| 2000-06-02 | $28.94 | $28.94 | 586,800 | — | — |
| 2000-06-01 | $28.19 | $28.19 | 548,700 | — | — |
| 2000-05-31 | $28.00 | $28.00 | 354,800 | — | — |
| 2000-05-30 | $27.81 | $27.81 | 321,000 | — | — |
| 2000-05-26 | $27.19 | $27.19 | 600,900 | — | — |
| 2000-05-25 | $27.06 | $27.06 | 539,200 | — | — |
| 2000-05-24 | $26.81 | $26.81 | 541,600 | — | — |
| 2000-05-23 | $27.50 | $27.50 | 645,700 | — | — |
| 2000-05-22 | $27.75 | $27.75 | 678,000 | — | — |
| 2000-05-19 | $26.81 | $26.81 | 579,800 | — | — |
| 2000-05-18 | $26.75 | $26.75 | 330,300 | — | — |
| 2000-05-17 | $26.00 | $26.00 | 376,400 | — | — |
| 2000-05-16 | $26.50 | $26.50 | 794,800 | — | — |
| 2000-05-15 | $26.88 | $26.88 | 917,400 | — | — |
| 2000-05-12 | $23.69 | $23.69 | 262,800 | — | — |
| 2000-05-11 | $23.94 | $23.94 | 454,400 | — | — |
| 2000-05-10 | $22.63 | $22.63 | 264,600 | — | — |
| 2000-05-09 | $23.13 | $23.13 | 691,800 | — | — |
| 2000-05-08 | $22.44 | $22.44 | 519,900 | — | — |
| 2000-05-05 | $21.94 | $21.94 | 346,300 | — | — |
| 2000-05-04 | $22.13 | $22.13 | 337,500 | — | — |
| 2000-05-03 | $21.88 | $21.88 | 566,200 | — | — |
| 2000-05-02 | $22.50 | $22.50 | 500,100 | — | — |
| 2000-05-01 | $23.06 | $23.06 | 491,800 | — | — |
| 2000-04-28 | $22.94 | $22.94 | 265,500 | — | — |
| 2000-04-27 | $23.06 | $23.06 | 539,700 | — | — |
| 2000-04-26 | $23.94 | $23.94 | 873,300 | — | — |
| 2000-04-25 | $25.06 | $25.06 | 321,700 | — | — |
| 2000-04-24 | $24.94 | $24.94 | 405,200 | — | — |
| 2000-04-20 | $24.94 | $24.94 | 522,000 | — | — |
| 2000-04-19 | $25.44 | $25.44 | 435,700 | — | — |
| 2000-04-18 | $26.31 | $26.31 | 404,800 | — | — |
| 2000-04-17 | $25.94 | $25.94 | 504,300 | — | — |
| 2000-04-14 | $26.00 | $26.00 | 516,700 | — | — |
| 2000-04-13 | $27.81 | $27.81 | 362,500 | — | — |
| 2000-04-12 | $29.19 | $29.19 | 484,500 | — | — |
| 2000-04-11 | $29.75 | $29.75 | 921,500 | — | — |
| 2000-04-10 | $29.19 | $29.19 | 409,300 | — | — |
| 2000-04-07 | $28.94 | $28.94 | 906,100 | — | — |
| 2000-04-06 | $28.63 | $28.63 | 286,100 | — | — |
| 2000-04-05 | $27.69 | $27.69 | 516,200 | — | — |
| 2000-04-04 | $27.06 | $27.06 | 655,300 | — | — |
| 2000-04-03 | $27.88 | $27.88 | 381,500 | — | — |
| 2000-03-31 | $27.75 | $27.75 | 831,400 | — | — |
| 2000-03-30 | $27.19 | $27.19 | 468,400 | — | — |
| 2000-03-29 | $26.81 | $26.81 | 767,700 | — | — |
| 2000-03-28 | $26.25 | $26.25 | 518,500 | — | — |
| 2000-03-27 | $25.63 | $25.63 | 560,400 | — | — |
| 2000-03-24 | $25.56 | $25.56 | 622,700 | — | — |
| 2000-03-23 | $24.13 | $24.13 | 820,500 | — | — |
| 2000-03-22 | $24.75 | $24.75 | 543,500 | — | — |
| 2000-03-21 | $25.69 | $25.69 | 397,500 | — | — |
| 2000-03-20 | $25.00 | $25.00 | 519,100 | — | — |
| 2000-03-17 | $24.31 | $24.31 | 901,500 | — | — |
| 2000-03-16 | $26.44 | $26.44 | 863,600 | — | — |
| 2000-03-15 | $24.13 | $24.13 | 687,700 | — | — |
| 2000-03-14 | $22.56 | $22.56 | 519,800 | — | — |
| 2000-03-13 | $21.31 | $21.31 | 490,100 | — | — |
| 2000-03-10 | $21.81 | $21.81 | 476,600 | — | — |
| 2000-03-09 | $22.75 | $22.75 | 394,600 | — | — |
| 2000-03-08 | $22.00 | $22.00 | 485,300 | — | — |
| 2000-03-07 | $21.13 | $21.13 | 1,092,800 | — | — |
| 2000-03-06 | $22.38 | $22.38 | 661,200 | — | — |
| 2000-03-03 | $22.44 | $22.44 | 668,200 | — | — |
| 2000-03-02 | $22.81 | $22.81 | 945,000 | — | — |
| 2000-03-01 | $22.63 | $22.63 | 724,400 | — | — |
| 2000-02-29 | $24.00 | $24.00 | 878,600 | — | — |
| 2000-02-28 | $23.06 | $23.06 | 486,000 | — | — |
| 2000-02-25 | $23.31 | $23.31 | 685,000 | — | — |
| 2000-02-24 | $22.06 | $22.06 | 619,500 | — | — |
| 2000-02-23 | $23.25 | $23.25 | 937,900 | — | — |
| 2000-02-22 | $22.38 | $22.38 | 1,041,500 | — | — |
| 2000-02-18 | $22.13 | $22.13 | 1,077,000 | — | — |
| 2000-02-17 | $22.63 | $22.63 | 758,100 | — | — |
| 2000-02-16 | $22.31 | $22.31 | 922,700 | — | — |
| 2000-02-15 | $23.38 | $23.38 | 382,100 | — | — |
| 2000-02-14 | $23.38 | $23.38 | 237,300 | — | — |
| 2000-02-11 | $23.25 | $23.25 | 1,216,000 | — | — |
| 2000-02-10 | $24.06 | $24.06 | 1,114,300 | — | — |
| 2000-02-09 | $24.00 | $24.00 | 796,600 | — | — |
| 2000-02-08 | $25.19 | $25.19 | 575,300 | — | — |
| 2000-02-07 | $25.38 | $25.38 | 163,100 | — | — |
| 2000-02-04 | $26.63 | $26.63 | 388,000 | — | — |
| 2000-02-03 | $26.56 | $26.56 | 428,900 | — | — |
| 2000-02-02 | $25.81 | $25.81 | 512,200 | — | — |
| 2000-02-01 | $26.31 | $26.31 | 564,300 | — | — |
| 2000-01-31 | $26.25 | $26.25 | 329,400 | — | — |
| 2000-01-28 | $26.19 | $26.19 | 384,800 | — | — |
| 2000-01-27 | $27.00 | $27.00 | 441,300 | — | — |
| 2000-01-26 | $27.63 | $27.63 | 600,700 | — | — |
| 2000-01-25 | $27.88 | $27.88 | 361,200 | — | — |
| 2000-01-24 | $27.75 | $27.75 | 384,600 | — | — |
| 2000-01-21 | $28.25 | $28.25 | 516,500 | — | — |
| 2000-01-20 | $29.06 | $29.06 | 375,400 | — | — |
| 2000-01-19 | $30.13 | $30.13 | 240,500 | — | — |
| 2000-01-18 | $29.63 | $29.63 | 341,900 | — | — |
| 2000-01-14 | $29.75 | $29.75 | 546,400 | — | — |
| 2000-01-13 | $30.00 | $30.00 | 224,300 | — | — |
| 2000-01-12 | $29.81 | $29.81 | 445,500 | — | — |
| 2000-01-11 | $30.06 | $30.06 | 648,700 | — | — |
| 2000-01-10 | $30.69 | $30.69 | 355,100 | — | — |
| 2000-01-07 | $30.44 | $30.44 | 472,100 | — | — |
| 2000-01-06 | $29.06 | $29.06 | 489,600 | — | — |
| 2000-01-05 | $30.31 | $30.31 | 577,400 | — | — |
| 2000-01-04 | $30.44 | $30.44 | 490,600 | — | — |
| 2000-01-03 | $30.56 | $30.56 | 441,000 | — | — |