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
- 1994-10-27 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 | $26.34 | $35.57 | 105,800 | — | — |
| 2000-12-28 | $26.28 | $35.49 | 55,200 | — | — |
| 2000-12-27 | $26.13 | $35.28 | 64,800 | — | — |
| 2000-12-26 | $25.91 | $34.98 | 17,400 | — | — |
| 2000-12-22 | $26.03 | $35.15 | 128,400 | — | — |
| 2000-12-21 | $25.25 | $34.09 | 106,000 | — | — |
| 2000-12-20 | $24.75 | $33.42 | 187,400 | — | — |
| 2000-12-19 | $24.56 | $33.17 | 110,800 | — | — |
| 2000-12-18 | $24.00 | $32.41 | 83,800 | — | — |
| 2000-12-15 | $24.00 | $32.41 | 180,400 | — | — |
| 2000-12-14 | $24.16 | $32.62 | 369,800 | — | — |
| 2000-12-13 | $24.91 | $33.63 | 138,400 | — | — |
| 2000-12-12 | $24.97 | $33.71 | 140,400 | — | — |
| 2000-12-11 | $25.16 | $33.97 | 84,200 | — | — |
| 2000-12-08 | $25.13 | $33.92 | 130,200 | — | — |
| 2000-12-07 | $24.28 | $32.79 | 88,400 | — | — |
| 2000-12-06 | $24.06 | $32.49 | 104,000 | — | — |
| 2000-12-05 | $24.25 | $32.74 | 120,000 | — | — |
| 2000-12-04 | $23.75 | $32.07 | 62,800 | — | — |
| 2000-12-01 | $23.22 | $31.35 | 102,600 | — | — |
| 2000-11-30 | $23.28 | $31.44 | 31,200 | — | — |
| 2000-11-29 | $22.97 | $31.01 | 32,200 | — | — |
| 2000-11-28 | $23.44 | $31.65 | 108,400 | — | — |
| 2000-11-27 | $23.03 | $31.10 | 30,200 | — | — |
| 2000-11-24 | $22.75 | $30.72 | 15,800 | — | — |
| 2000-11-22 | $21.88 | $29.54 | 23,200 | — | — |
| 2000-11-21 | $22.25 | $30.04 | 105,200 | — | — |
| 2000-11-20 | $22.22 | $30.00 | 18,400 | — | — |
| 2000-11-17 | $22.41 | $30.25 | 38,200 | — | — |
| 2000-11-16 | $22.06 | $29.79 | 13,200 | — | — |
| 2000-11-15 | $22.56 | $30.46 | 56,800 | — | — |
| 2000-11-14 | $22.78 | $30.76 | 32,800 | — | — |
| 2000-11-13 | $22.44 | $30.30 | 36,600 | — | — |
| 2000-11-10 | $22.63 | $30.55 | 83,800 | — | — |
| 2000-11-09 | $22.78 | $30.76 | 9,400 | — | — |
| 2000-11-08 | $22.88 | $30.89 | 57,200 | — | — |
| 2000-11-07 | $22.84 | $30.84 | 42,600 | — | — |
| 2000-11-06 | $23.03 | $31.10 | 66,200 | — | — |
| 2000-11-03 | $22.84 | $30.84 | 26,400 | — | — |
| 2000-11-02 | $22.94 | $30.97 | 44,000 | — | — |
| 2000-11-01 | $22.59 | $30.51 | 113,800 | — | — |
| 2000-10-31 | $23.19 | $30.97 | 28,400 | — | — |
| 2000-10-30 | $22.94 | $30.64 | 38,400 | — | — |
| 2000-10-27 | $22.31 | $29.80 | 12,200 | — | — |
| 2000-10-26 | $22.13 | $29.55 | 68,000 | — | — |
| 2000-10-25 | $22.78 | $30.43 | 80,800 | — | — |
| 2000-10-24 | $22.19 | $29.64 | 33,400 | — | — |
| 2000-10-23 | $21.50 | $28.72 | 9,400 | — | — |
| 2000-10-20 | $21.22 | $28.34 | 7,800 | — | — |
| 2000-10-19 | $21.19 | $28.30 | 27,600 | — | — |
| 2000-10-18 | $21.16 | $28.26 | 42,800 | — | — |
| 2000-10-17 | $21.09 | $28.17 | 48,600 | — | — |
| 2000-10-16 | $21.38 | $28.55 | 9,600 | — | — |
| 2000-10-13 | $21.94 | $29.30 | 15,200 | — | — |
| 2000-10-12 | $21.81 | $29.13 | 38,000 | — | — |
| 2000-10-11 | $22.53 | $30.09 | 59,800 | — | — |
| 2000-10-10 | $23.16 | $30.93 | 44,200 | — | — |
| 2000-10-09 | $23.59 | $31.51 | 4,400 | — | — |
| 2000-10-06 | $23.66 | $31.60 | 49,800 | — | — |
| 2000-10-05 | $23.84 | $31.85 | 85,600 | — | — |
| 2000-10-04 | $23.13 | $30.89 | 42,600 | — | — |
| 2000-10-03 | $22.59 | $30.18 | 32,000 | — | — |
| 2000-10-02 | $22.50 | $30.05 | 19,800 | — | — |
| 2000-09-29 | $22.59 | $30.18 | 54,600 | — | — |
| 2000-09-28 | $22.56 | $30.14 | 30,000 | — | — |
| 2000-09-27 | $22.28 | $29.76 | 37,000 | — | — |
| 2000-09-26 | $22.44 | $29.97 | 28,200 | — | — |
| 2000-09-25 | $22.34 | $29.84 | 11,400 | — | — |
| 2000-09-22 | $22.25 | $29.72 | 19,600 | — | — |
| 2000-09-21 | $22.38 | $29.89 | 9,000 | — | — |
| 2000-09-20 | $22.63 | $30.22 | 44,800 | — | — |
| 2000-09-19 | $22.56 | $30.14 | 93,600 | — | — |
| 2000-09-18 | $21.75 | $29.05 | 49,400 | — | — |
| 2000-09-15 | $22.25 | $29.72 | 34,800 | — | — |
| 2000-09-14 | $22.44 | $29.97 | 57,000 | — | — |
| 2000-09-13 | $21.81 | $29.13 | 46,200 | — | — |
| 2000-09-12 | $21.22 | $28.34 | 77,600 | — | — |
| 2000-09-11 | $21.06 | $28.13 | 47,800 | — | — |
| 2000-09-08 | $20.75 | $27.72 | 13,600 | — | — |
| 2000-09-07 | $20.75 | $27.72 | 15,400 | — | — |
| 2000-09-06 | $20.72 | $27.67 | 20,800 | — | — |
| 2000-09-05 | $20.84 | $27.84 | 22,600 | — | — |
| 2000-09-01 | $20.59 | $27.51 | 15,000 | — | — |
| 2000-08-31 | $20.59 | $27.51 | 22,600 | — | — |
| 2000-08-30 | $20.59 | $27.51 | 16,600 | — | — |
| 2000-08-29 | $20.75 | $27.72 | 14,000 | — | — |
| 2000-08-28 | $21.00 | $28.05 | 28,200 | — | — |
| 2000-08-25 | $20.78 | $27.76 | 20,600 | — | — |
| 2000-08-24 | $20.50 | $27.38 | 24,200 | — | — |
| 2000-08-23 | $20.47 | $27.34 | 74,400 | — | — |
| 2000-08-22 | $21.47 | $28.68 | 42,400 | — | — |
| 2000-08-21 | $22.34 | $29.84 | 11,000 | — | — |
| 2000-08-18 | $22.69 | $30.30 | 7,000 | — | — |
| 2000-08-17 | $22.88 | $30.55 | 3,000 | — | — |
| 2000-08-16 | $22.81 | $30.47 | 41,200 | — | — |
| 2000-08-15 | $22.59 | $30.18 | 27,400 | — | — |
| 2000-08-14 | $22.66 | $30.26 | 20,200 | — | — |
| 2000-08-11 | $22.16 | $29.59 | 17,600 | — | — |
| 2000-08-10 | $21.75 | $29.05 | 34,600 | — | — |
| 2000-08-09 | $21.84 | $29.18 | 12,400 | — | — |
| 2000-08-08 | $21.75 | $29.05 | 8,400 | — | — |
| 2000-08-07 | $21.00 | $28.05 | 11,200 | — | — |
| 2000-08-04 | $21.19 | $28.30 | 34,800 | — | — |
| 2000-08-03 | $21.09 | $28.17 | 25,600 | — | — |
| 2000-08-02 | $21.28 | $28.43 | 57,800 | — | — |
| 2000-08-01 | $21.31 | $28.13 | 7,800 | — | — |
| 2000-07-31 | $21.50 | $28.38 | 30,600 | — | — |
| 2000-07-28 | $21.81 | $28.79 | 37,800 | — | — |
| 2000-07-27 | $22.31 | $29.45 | 40,400 | — | — |
| 2000-07-26 | $22.19 | $29.29 | 6,400 | — | — |
| 2000-07-25 | $22.00 | $29.04 | 13,400 | — | — |
| 2000-07-24 | $22.00 | $29.04 | 11,600 | — | — |
| 2000-07-21 | $21.63 | $28.55 | 51,800 | — | — |
| 2000-07-20 | $21.63 | $28.55 | 10,600 | — | — |
| 2000-07-19 | $21.63 | $28.55 | 4,600 | — | — |
| 2000-07-18 | $21.53 | $28.42 | 11,800 | — | — |
| 2000-07-17 | $21.59 | $28.50 | 3,400 | — | — |
| 2000-07-14 | $21.44 | $28.30 | 20,600 | — | — |
| 2000-07-13 | $21.56 | $28.46 | 5,600 | — | — |
| 2000-07-12 | $21.56 | $28.46 | 4,200 | — | — |
| 2000-07-11 | $21.53 | $28.42 | 45,000 | — | — |
| 2000-07-10 | $21.50 | $28.38 | 16,600 | — | — |
| 2000-07-07 | $21.56 | $28.46 | 26,200 | — | — |
| 2000-07-06 | $21.50 | $28.38 | 1,000 | — | — |
| 2000-07-05 | $21.56 | $28.46 | 40,000 | — | — |
| 2000-07-03 | $21.34 | $28.17 | 6,000 | — | — |
| 2000-06-30 | $21.34 | $28.17 | 21,200 | — | — |
| 2000-06-29 | $21.19 | $27.97 | 62,400 | — | — |
| 2000-06-28 | $21.44 | $28.30 | 31,600 | — | — |
| 2000-06-27 | $21.22 | $28.01 | 33,600 | — | — |
| 2000-06-26 | $21.09 | $27.84 | 13,000 | — | — |
| 2000-06-23 | $20.91 | $27.60 | 84,200 | — | — |
| 2000-06-22 | $20.94 | $27.64 | 8,000 | — | — |
| 2000-06-21 | $21.19 | $27.97 | 15,000 | — | — |
| 2000-06-20 | $21.19 | $27.97 | 14,600 | — | — |
| 2000-06-19 | $21.41 | $28.26 | 31,600 | — | — |
| 2000-06-16 | $20.94 | $27.64 | 10,800 | — | — |
| 2000-06-15 | $21.50 | $28.38 | 22,000 | — | — |
| 2000-06-14 | $22.16 | $29.25 | 31,800 | — | — |
| 2000-06-13 | $22.13 | $29.21 | 185,400 | — | — |
| 2000-06-12 | $21.84 | $28.83 | 29,600 | — | — |
| 2000-06-09 | $21.72 | $28.67 | 54,600 | — | — |
| 2000-06-08 | $21.41 | $28.26 | 39,200 | — | — |
| 2000-06-07 | $21.03 | $27.76 | 26,200 | — | — |
| 2000-06-06 | $20.84 | $27.51 | 64,000 | — | — |
| 2000-06-05 | $21.00 | $27.72 | 93,400 | — | — |
| 2000-06-02 | $21.38 | $28.22 | 73,600 | — | — |
| 2000-06-01 | $20.66 | $27.27 | 69,400 | — | — |
| 2000-05-31 | $20.34 | $26.85 | 86,800 | — | — |
| 2000-05-30 | $19.91 | $26.28 | 53,400 | — | — |
| 2000-05-26 | $19.91 | $26.28 | 85,400 | — | — |
| 2000-05-25 | $19.72 | $26.03 | 205,200 | — | — |
| 2000-05-24 | $19.91 | $26.28 | 137,000 | — | — |
| 2000-05-23 | $19.50 | $25.74 | 45,800 | — | — |
| 2000-05-22 | $19.06 | $25.16 | 6,200 | — | — |
| 2000-05-19 | $19.50 | $25.74 | 164,000 | — | — |
| 2000-05-18 | $19.44 | $25.66 | 33,000 | — | — |
| 2000-05-17 | $19.19 | $25.33 | 34,800 | — | — |
| 2000-05-16 | $18.84 | $24.87 | 29,800 | — | — |
| 2000-05-15 | $18.78 | $24.79 | 27,600 | — | — |
| 2000-05-12 | $18.03 | $23.80 | 13,800 | — | — |
| 2000-05-11 | $18.28 | $24.13 | 15,400 | — | — |
| 2000-05-10 | $18.31 | $24.17 | 15,200 | — | — |
| 2000-05-09 | $18.38 | $24.26 | 10,800 | — | — |
| 2000-05-08 | $18.06 | $23.84 | 7,800 | — | — |
| 2000-05-05 | $18.03 | $23.80 | 9,800 | — | — |
| 2000-05-04 | $18.31 | $24.17 | 14,000 | — | — |
| 2000-05-03 | $18.31 | $24.17 | 3,600 | — | — |
| 2000-05-02 | $18.50 | $24.09 | 13,000 | — | — |
| 2000-05-01 | $18.16 | $23.64 | 1,600 | — | — |
| 2000-04-28 | $18.34 | $23.89 | 27,000 | — | — |
| 2000-04-27 | $18.41 | $23.97 | 12,600 | — | — |
| 2000-04-26 | $18.19 | $23.68 | 33,400 | — | — |
| 2000-04-25 | $18.53 | $24.13 | 15,000 | — | — |
| 2000-04-24 | $17.97 | $23.40 | 21,400 | — | — |
| 2000-04-20 | $18.16 | $23.64 | 7,600 | — | — |
| 2000-04-19 | $18.00 | $23.44 | 27,000 | — | — |
| 2000-04-18 | $17.72 | $23.07 | 21,600 | — | — |
| 2000-04-17 | $17.72 | $23.07 | 39,000 | — | — |
| 2000-04-14 | $17.78 | $23.15 | 32,000 | — | — |
| 2000-04-13 | $19.06 | $24.82 | 60,200 | — | — |
| 2000-04-12 | $19.06 | $24.82 | 51,800 | — | — |
| 2000-04-11 | $18.22 | $23.72 | 68,800 | — | — |
| 2000-04-10 | $17.69 | $23.03 | 31,800 | — | — |
| 2000-04-07 | $17.59 | $22.91 | 53,200 | — | — |
| 2000-04-06 | $18.28 | $23.81 | 35,000 | — | — |
| 2000-04-05 | $18.38 | $23.93 | 26,800 | — | — |
| 2000-04-04 | $18.59 | $24.21 | 50,200 | — | — |
| 2000-04-03 | $18.19 | $23.68 | 78,000 | — | — |
| 2000-03-31 | $17.56 | $22.87 | 46,200 | — | — |
| 2000-03-30 | $17.47 | $22.75 | 25,200 | — | — |
| 2000-03-29 | $17.13 | $22.30 | 9,800 | — | — |
| 2000-03-28 | $17.03 | $22.18 | 15,000 | — | — |
| 2000-03-27 | $17.06 | $22.22 | 73,600 | — | — |
| 2000-03-24 | $17.53 | $22.83 | 51,000 | — | — |
| 2000-03-23 | $17.13 | $22.30 | 28,000 | — | — |
| 2000-03-22 | $16.63 | $21.65 | 47,000 | — | — |
| 2000-03-21 | $16.03 | $20.88 | 43,600 | — | — |
| 2000-03-20 | $16.03 | $20.88 | 42,000 | — | — |
| 2000-03-17 | $16.19 | $21.08 | 29,400 | — | — |
| 2000-03-16 | $16.44 | $21.40 | 41,800 | — | — |
| 2000-03-15 | $15.56 | $20.27 | 24,600 | — | — |
| 2000-03-14 | $15.00 | $19.53 | 63,400 | — | — |
| 2000-03-13 | $15.16 | $19.74 | 11,200 | — | — |
| 2000-03-10 | $15.13 | $19.70 | 18,000 | — | — |
| 2000-03-09 | $15.09 | $19.65 | 11,600 | — | — |
| 2000-03-08 | $14.91 | $19.41 | 89,200 | — | — |
| 2000-03-07 | $15.03 | $19.57 | 28,000 | — | — |
| 2000-03-06 | $15.16 | $19.74 | 84,000 | — | — |
| 2000-03-03 | $15.38 | $20.02 | 57,000 | — | — |
| 2000-03-02 | $15.44 | $20.10 | 24,600 | — | — |
| 2000-03-01 | $15.44 | $20.10 | 12,200 | — | — |
| 2000-02-29 | $15.22 | $19.82 | 24,200 | — | — |
| 2000-02-28 | $15.50 | $20.18 | 20,400 | — | — |
| 2000-02-25 | $15.19 | $19.78 | 16,200 | — | — |
| 2000-02-24 | $15.16 | $19.74 | 12,200 | — | — |
| 2000-02-23 | $15.31 | $19.94 | 7,800 | — | — |
| 2000-02-22 | $15.34 | $19.98 | 16,600 | — | — |
| 2000-02-18 | $15.59 | $20.31 | 22,800 | — | — |
| 2000-02-17 | $15.84 | $20.63 | 20,000 | — | — |
| 2000-02-16 | $15.66 | $20.39 | 6,000 | — | — |
| 2000-02-15 | $15.50 | $20.18 | 10,000 | — | — |
| 2000-02-14 | $15.41 | $20.06 | 8,200 | — | — |
| 2000-02-11 | $15.38 | $20.02 | 16,200 | — | — |
| 2000-02-10 | $15.50 | $20.18 | 8,600 | — | — |
| 2000-02-09 | $15.50 | $20.18 | 32,000 | — | — |
| 2000-02-08 | $15.81 | $20.59 | 24,600 | — | — |
| 2000-02-07 | $15.94 | $20.75 | 24,600 | — | — |
| 2000-02-04 | $15.91 | $20.71 | 20,000 | — | — |
| 2000-02-03 | $16.19 | $21.08 | 16,600 | — | — |
| 2000-02-02 | $16.38 | $21.32 | 26,800 | — | — |
| 2000-02-01 | $17.13 | $21.97 | 18,400 | — | — |
| 2000-01-31 | $16.63 | $21.33 | 14,600 | — | — |
| 2000-01-28 | $16.66 | $21.37 | 27,000 | — | — |
| 2000-01-27 | $17.00 | $21.81 | 98,600 | — | — |
| 2000-01-26 | $15.88 | $20.37 | 8,800 | — | — |
| 2000-01-25 | $15.31 | $19.65 | 56,400 | — | — |
| 2000-01-24 | $14.88 | $19.09 | 37,000 | — | — |
| 2000-01-21 | $15.06 | $19.33 | 40,200 | — | — |
| 2000-01-20 | $15.47 | $19.85 | 33,600 | — | — |
| 2000-01-19 | $15.53 | $19.93 | 26,800 | — | — |
| 2000-01-18 | $16.00 | $20.53 | 45,200 | — | — |
| 2000-01-14 | $16.00 | $20.53 | 45,600 | — | — |
| 2000-01-13 | $15.75 | $20.21 | 23,000 | — | — |
| 2000-01-12 | $15.56 | $19.97 | 18,200 | — | — |
| 2000-01-11 | $15.56 | $19.97 | 30,800 | — | — |
| 2000-01-10 | $15.78 | $20.25 | 33,600 | — | — |
| 2000-01-07 | $16.00 | $20.53 | 24,600 | — | — |
| 2000-01-06 | $16.25 | $20.85 | 7,600 | — | — |
| 2000-01-05 | $16.25 | $20.85 | 27,000 | — | — |
| 2000-01-04 | $16.31 | $20.93 | 25,600 | — | — |
| 2000-01-03 | $16.75 | $21.49 | 15,000 | — | — |