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 2026-08-27
- 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 |
|---|---|---|---|
| 2000-12-29 | $22.46 | $24.16 | 76,950 |
| 2000-12-28 | $23.04 | $24.79 | 152,550 |
| 2000-12-27 | $22.29 | $23.98 | 81,150 |
| 2000-12-26 | $22.92 | $24.65 | 157,800 |
| 2000-12-22 | $21.46 | $23.01 | 178,050 |
| 2000-12-21 | $20.92 | $22.43 | 249,450 |
| 2000-12-20 | $21.79 | $23.37 | 86,550 |
| 2000-12-19 | $22.96 | $24.62 | 66,900 |
| 2000-12-18 | $23.13 | $24.80 | 73,650 |
| 2000-12-15 | $23.08 | $24.76 | 172,800 |
| 2000-12-14 | $23.50 | $25.20 | 171,000 |
| 2000-12-13 | $24.58 | $26.36 | 100,200 |
| 2000-12-12 | $24.92 | $26.72 | 79,200 |
| 2000-12-11 | $24.29 | $26.05 | 84,900 |
| 2000-12-08 | $24.54 | $26.32 | 138,600 |
| 2000-12-07 | $25.04 | $26.86 | 141,000 |
| 2000-12-06 | $25.29 | $27.12 | 118,200 |
| 2000-12-05 | $26.67 | $28.60 | 219,450 |
| 2000-12-04 | $26.17 | $28.06 | 181,050 |
| 2000-12-01 | $25.88 | $27.75 | 121,350 |
| 2000-11-30 | $25.83 | $27.71 | 55,050 |
| 2000-11-29 | $26.42 | $28.33 | 69,450 |
| 2000-11-28 | $26.71 | $28.64 | 63,900 |
| 2000-11-27 | $26.75 | $28.69 | 79,200 |
| 2000-11-24 | $25.83 | $27.71 | 45,000 |
| 2000-11-22 | $24.75 | $26.54 | 52,950 |
| 2000-11-21 | $25.50 | $27.35 | 78,450 |
| 2000-11-20 | $25.67 | $27.53 | 58,650 |
| 2000-11-17 | $26.13 | $28.02 | 73,350 |
| 2000-11-16 | $25.50 | $27.35 | 120,150 |
| 2000-11-15 | $25.08 | $26.90 | 65,850 |
| 2000-11-14 | $25.50 | $27.35 | 115,650 |
| 2000-11-13 | $25.75 | $27.62 | 185,100 |
| 2000-11-10 | $26.04 | $27.93 | 51,600 |
| 2000-11-09 | $26.04 | $27.93 | 70,500 |
| 2000-11-08 | $28.13 | $30.16 | 58,050 |
| 2000-11-07 | $28.17 | $30.21 | 49,500 |
| 2000-11-06 | $27.42 | $29.40 | 127,650 |
| 2000-11-03 | $28.13 | $30.16 | 60,300 |
| 2000-11-02 | $28.00 | $30.03 | 64,800 |
| 2000-11-01 | $27.21 | $29.18 | 42,600 |
| 2000-10-31 | $27.04 | $29.00 | 86,100 |
| 2000-10-30 | $26.50 | $28.42 | 86,850 |
| 2000-10-27 | $26.83 | $28.78 | 141,150 |
| 2000-10-26 | $26.08 | $27.97 | 199,200 |
| 2000-10-25 | $25.13 | $26.95 | 85,350 |
| 2000-10-24 | $26.17 | $28.06 | 72,000 |
| 2000-10-23 | $25.96 | $27.84 | 125,250 |
| 2000-10-20 | $25.00 | $26.81 | 172,950 |
| 2000-10-19 | $25.79 | $27.66 | 161,100 |
| 2000-10-18 | $25.17 | $26.99 | 126,150 |
| 2000-10-17 | $25.79 | $27.66 | 137,700 |
| 2000-10-16 | $25.83 | $27.71 | 128,400 |
| 2000-10-13 | $26.63 | $28.55 | 152,400 |
| 2000-10-12 | $25.96 | $27.84 | 101,250 |
| 2000-10-11 | $26.67 | $28.60 | 76,650 |
| 2000-10-10 | $27.38 | $29.36 | 40,350 |
| 2000-10-09 | $28.21 | $30.25 | 39,000 |
| 2000-10-06 | $28.17 | $30.21 | 80,850 |
| 2000-10-05 | $29.54 | $31.68 | 35,700 |
| 2000-10-04 | $29.54 | $31.68 | 76,500 |
| 2000-10-03 | $29.75 | $31.91 | 136,500 |
| 2000-10-02 | $29.29 | $31.41 | 85,200 |
| 2000-09-29 | $29.50 | $31.64 | 39,000 |
| 2000-09-28 | $30.00 | $32.17 | 62,850 |
| 2000-09-27 | $28.46 | $30.52 | 81,750 |
| 2000-09-26 | $29.75 | $31.91 | 122,850 |
| 2000-09-25 | $30.25 | $32.44 | 74,550 |
| 2000-09-22 | $30.63 | $32.84 | 142,950 |
| 2000-09-21 | $30.96 | $33.20 | 140,100 |
| 2000-09-20 | $30.00 | $32.17 | 72,750 |
| 2000-09-19 | $28.92 | $31.01 | 76,200 |
| 2000-09-18 | $29.04 | $31.15 | 45,000 |
| 2000-09-15 | $28.79 | $30.88 | 76,350 |
| 2000-09-14 | $29.08 | $31.19 | 49,200 |
| 2000-09-13 | $28.42 | $30.48 | 144,450 |
| 2000-09-12 | $28.00 | $30.03 | 136,500 |
| 2000-09-11 | $28.42 | $30.48 | 173,550 |
| 2000-09-08 | $28.83 | $30.92 | 82,200 |
| 2000-09-07 | $29.13 | $31.24 | 121,350 |
| 2000-09-06 | $28.25 | $30.30 | 114,750 |
| 2000-09-05 | $28.67 | $30.74 | 191,700 |
| 2000-09-01 | $30.58 | $32.80 | 64,200 |
| 2000-08-31 | $30.17 | $32.35 | 186,600 |
| 2000-08-30 | $30.71 | $32.93 | 136,950 |
| 2000-08-29 | $31.58 | $33.87 | 228,600 |
| 2000-08-28 | $31.25 | $33.51 | 188,400 |
| 2000-08-25 | $29.75 | $31.91 | 60,150 |
| 2000-08-24 | $29.50 | $31.64 | 105,000 |
| 2000-08-23 | $29.25 | $31.37 | 94,650 |
| 2000-08-22 | $29.08 | $31.19 | 142,800 |
| 2000-08-21 | $28.92 | $31.01 | 124,350 |
| 2000-08-18 | $28.50 | $30.57 | 116,100 |
| 2000-08-17 | $28.67 | $30.74 | 65,700 |
| 2000-08-16 | $29.29 | $31.41 | 46,800 |
| 2000-08-15 | $29.08 | $31.19 | 288,300 |
| 2000-08-14 | $29.33 | $31.46 | 103,500 |
| 2000-08-11 | $28.92 | $31.01 | 76,200 |
| 2000-08-10 | $29.08 | $31.19 | 65,100 |
| 2000-08-09 | $29.33 | $31.46 | 88,350 |
| 2000-08-08 | $28.33 | $30.39 | 372,900 |
| 2000-08-07 | $28.13 | $30.16 | 133,950 |
| 2000-08-04 | $28.67 | $30.74 | 129,600 |
| 2000-08-03 | $29.00 | $31.10 | 75,150 |
| 2000-08-02 | $29.46 | $31.59 | 96,750 |
| 2000-08-01 | $29.58 | $31.73 | 80,550 |
| 2000-07-31 | $30.33 | $32.53 | 192,000 |
| 2000-07-28 | $28.71 | $30.79 | 170,400 |
| 2000-07-27 | $29.67 | $31.82 | 93,000 |
| 2000-07-26 | $30.00 | $32.17 | 50,850 |
| 2000-07-25 | $29.92 | $32.08 | 73,800 |
| 2000-07-24 | $31.08 | $33.34 | 68,700 |
| 2000-07-21 | $31.92 | $34.23 | 146,700 |
| 2000-07-20 | $33.17 | $35.57 | 56,400 |
| 2000-07-19 | $32.63 | $34.99 | 70,650 |
| 2000-07-18 | $31.58 | $33.87 | 192,150 |
| 2000-07-17 | $32.50 | $34.86 | 265,200 |
| 2000-07-14 | $33.08 | $35.48 | 70,350 |
| 2000-07-13 | $33.00 | $35.39 | 123,600 |
| 2000-07-12 | $32.92 | $35.30 | 112,350 |
| 2000-07-11 | $33.33 | $35.75 | 60,300 |
| 2000-07-10 | $34.04 | $36.51 | 89,250 |
| 2000-07-07 | $34.13 | $36.60 | 311,400 |
| 2000-07-06 | $33.29 | $35.70 | 155,850 |
| 2000-07-05 | $33.08 | $35.48 | 70,650 |
| 2000-07-03 | $34.17 | $36.64 | 51,300 |
| 2000-06-30 | $33.58 | $36.02 | 80,700 |
| 2000-06-29 | $33.92 | $36.37 | 78,750 |
| 2000-06-28 | $33.21 | $35.61 | 151,200 |
| 2000-06-27 | $32.42 | $34.77 | 50,400 |
| 2000-06-26 | $32.63 | $34.99 | 37,200 |
| 2000-06-23 | $32.50 | $34.86 | 55,950 |
| 2000-06-22 | $32.42 | $34.77 | 91,050 |
| 2000-06-21 | $32.67 | $35.03 | 101,400 |
| 2000-06-20 | $31.92 | $34.23 | 76,200 |
| 2000-06-19 | $31.75 | $34.05 | 130,350 |
| 2000-06-16 | $30.25 | $32.44 | 51,000 |
| 2000-06-15 | $30.17 | $32.35 | 106,800 |
| 2000-06-14 | $31.04 | $33.29 | 70,050 |
| 2000-06-13 | $32.00 | $34.32 | 236,400 |
| 2000-06-12 | $30.08 | $32.26 | 77,100 |
| 2000-06-09 | $30.25 | $32.44 | 79,050 |
| 2000-06-08 | $29.67 | $31.82 | 113,100 |
| 2000-06-07 | $31.33 | $33.60 | 166,800 |
| 2000-06-06 | $32.25 | $34.59 | 29,550 |
| 2000-06-05 | $32.13 | $34.45 | 108,750 |
| 2000-06-02 | $31.75 | $34.05 | 111,300 |
| 2000-06-01 | $31.00 | $33.25 | 64,350 |
| 2000-05-31 | $30.92 | $33.16 | 109,200 |
| 2000-05-30 | $30.42 | $32.62 | 131,400 |
| 2000-05-26 | $28.04 | $30.07 | 173,700 |
| 2000-05-25 | $28.13 | $30.16 | 97,050 |
| 2000-05-24 | $27.42 | $29.40 | 463,500 |
| 2000-05-23 | $26.00 | $27.88 | 118,800 |
| 2000-05-22 | $27.96 | $29.98 | 202,800 |
| 2000-05-19 | $27.88 | $29.89 | 197,250 |
| 2000-05-18 | $27.96 | $29.98 | 117,150 |
| 2000-05-17 | $27.92 | $29.94 | 156,900 |
| 2000-05-16 | $28.71 | $30.79 | 110,400 |
| 2000-05-15 | $28.50 | $30.57 | 159,300 |
| 2000-05-12 | $30.63 | $32.84 | 46,500 |
| 2000-05-11 | $28.17 | $30.21 | 70,950 |
| 2000-05-10 | $29.25 | $31.37 | 134,100 |
| 2000-05-09 | $29.42 | $31.55 | 90,300 |
| 2000-05-08 | $31.38 | $33.65 | 324,600 |
| 2000-05-05 | $32.79 | $35.17 | 102,450 |
| 2000-05-04 | $32.92 | $35.30 | 163,500 |
| 2000-05-03 | $32.17 | $34.50 | 229,500 |
| 2000-05-02 | $32.25 | $34.59 | 184,950 |
| 2000-05-01 | $31.75 | $34.05 | 210,600 |
| 2000-04-28 | $30.96 | $33.20 | 103,950 |
| 2000-04-27 | $31.50 | $33.78 | 323,250 |
| 2000-04-26 | $30.33 | $32.53 | 145,050 |
| 2000-04-25 | $31.25 | $33.51 | 238,050 |
| 2000-04-24 | $30.83 | $33.07 | 271,800 |
| 2000-04-20 | $29.17 | $31.28 | 202,500 |
| 2000-04-19 | $27.92 | $29.94 | 505,350 |
| 2000-04-18 | $25.75 | $27.62 | 239,250 |
| 2000-04-17 | $25.50 | $27.35 | 249,750 |
| 2000-04-14 | $25.33 | $27.17 | 152,400 |
| 2000-04-13 | $25.92 | $27.79 | 358,200 |
| 2000-04-12 | $26.50 | $28.42 | 178,050 |
| 2000-04-11 | $25.88 | $27.75 | 97,950 |
| 2000-04-10 | $26.00 | $27.88 | 112,800 |
| 2000-04-07 | $26.63 | $28.55 | 118,650 |
| 2000-04-06 | $26.67 | $28.60 | 117,750 |
| 2000-04-05 | $27.33 | $29.31 | 169,050 |
| 2000-04-04 | $27.25 | $29.22 | 95,100 |
| 2000-04-03 | $27.25 | $29.22 | 85,650 |
| 2000-03-31 | $28.75 | $30.83 | 126,600 |
| 2000-03-30 | $28.04 | $30.07 | 168,300 |
| 2000-03-29 | $28.67 | $30.74 | 142,950 |
| 2000-03-28 | $27.92 | $29.94 | 139,350 |
| 2000-03-27 | $27.75 | $29.76 | 252,900 |
| 2000-03-24 | $25.42 | $27.26 | 97,500 |
| 2000-03-23 | $25.58 | $27.44 | 139,800 |
| 2000-03-22 | $25.75 | $27.62 | 108,900 |
| 2000-03-21 | $26.17 | $28.06 | 119,250 |
| 2000-03-20 | $26.92 | $28.87 | 133,350 |
| 2000-03-17 | $26.92 | $28.87 | 148,350 |
| 2000-03-16 | $27.00 | $28.96 | 152,250 |
| 2000-03-15 | $25.33 | $27.17 | 87,150 |
| 2000-03-14 | $26.00 | $27.88 | 195,300 |
| 2000-03-13 | $26.00 | $27.88 | 343,800 |
| 2000-03-10 | $27.17 | $29.14 | 272,700 |
| 2000-03-09 | $26.88 | $28.82 | 360,600 |
| 2000-03-08 | $26.58 | $28.51 | 326,850 |
| 2000-03-07 | $26.42 | $28.33 | 429,450 |
| 2000-03-06 | $25.75 | $27.62 | 201,450 |
| 2000-03-03 | $26.25 | $28.15 | 184,950 |
| 2000-03-02 | $27.75 | $29.76 | 247,950 |
| 2000-03-01 | $28.00 | $30.03 | 292,800 |
| 2000-02-29 | $28.33 | $30.39 | 138,000 |
| 2000-02-28 | $28.63 | $30.70 | 105,600 |
| 2000-02-25 | $27.50 | $29.49 | 111,000 |
| 2000-02-24 | $27.50 | $29.49 | 111,150 |
| 2000-02-23 | $27.67 | $29.67 | 114,900 |
| 2000-02-22 | $27.00 | $28.96 | 88,200 |
| 2000-02-18 | $26.79 | $28.73 | 162,600 |
| 2000-02-17 | $29.33 | $31.46 | 179,850 |
| 2000-02-16 | $27.42 | $29.40 | 136,800 |
| 2000-02-15 | $27.50 | $29.49 | 181,200 |
| 2000-02-14 | $28.92 | $31.01 | 174,450 |
| 2000-02-11 | $28.17 | $30.21 | 117,600 |
| 2000-02-10 | $29.00 | $31.10 | 225,150 |
| 2000-02-09 | $28.63 | $30.70 | 94,050 |
| 2000-02-08 | $28.54 | $30.61 | 109,500 |
| 2000-02-07 | $29.63 | $31.77 | 91,200 |
| 2000-02-04 | $30.75 | $32.98 | 96,150 |
| 2000-02-03 | $30.25 | $32.44 | 186,600 |
| 2000-02-02 | $28.67 | $30.74 | 89,250 |
| 2000-02-01 | $27.25 | $29.22 | 86,100 |
| 2000-01-31 | $27.25 | $29.22 | 185,250 |
| 2000-01-28 | $27.75 | $29.76 | 216,900 |
| 2000-01-27 | $26.71 | $28.64 | 196,800 |
| 2000-01-26 | $26.08 | $27.97 | 109,650 |
| 2000-01-25 | $25.21 | $27.04 | 90,000 |
| 2000-01-24 | $25.42 | $27.26 | 338,550 |
| 2000-01-21 | $23.58 | $25.29 | 70,350 |
| 2000-01-20 | $24.33 | $26.10 | 159,150 |
| 2000-01-19 | $23.67 | $25.38 | 128,400 |
| 2000-01-18 | $24.71 | $26.50 | 132,900 |
| 2000-01-14 | $26.13 | $28.02 | 88,200 |
| 2000-01-13 | $25.67 | $27.53 | 196,500 |
| 2000-01-12 | $24.42 | $26.19 | 76,200 |
| 2000-01-11 | $24.88 | $26.68 | 190,350 |
| 2000-01-10 | $25.79 | $27.66 | 181,350 |
| 2000-01-07 | $24.54 | $26.32 | 159,900 |
| 2000-01-06 | $23.50 | $25.20 | 155,400 |
| 2000-01-05 | $25.08 | $26.90 | 143,700 |
| 2000-01-04 | $26.33 | $28.24 | 133,200 |
| 2000-01-03 | $26.83 | $28.78 | 170,100 |