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
- 1995-11-28 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 | $25.73 | $29.38 | 98,000 | — | — |
| 2000-12-28 | $25.95 | $29.64 | 127,250 | — | — |
| 2000-12-27 | $25.55 | $29.18 | 151,750 | — | — |
| 2000-12-26 | $25.08 | $28.64 | 170,500 | — | — |
| 2000-12-22 | $24.60 | $28.10 | 384,750 | — | — |
| 2000-12-21 | $24.13 | $27.56 | 148,250 | — | — |
| 2000-12-20 | $24.23 | $27.67 | 148,000 | — | — |
| 2000-12-19 | $24.08 | $27.50 | 84,750 | — | — |
| 2000-12-18 | $23.58 | $26.93 | 158,500 | — | — |
| 2000-12-15 | $23.30 | $26.61 | 312,500 | — | — |
| 2000-12-14 | $22.85 | $26.10 | 147,000 | — | — |
| 2000-12-13 | $22.70 | $25.93 | 281,500 | — | — |
| 2000-12-12 | $22.38 | $25.56 | 116,500 | — | — |
| 2000-12-11 | $21.70 | $24.79 | 285,000 | — | — |
| 2000-12-08 | $22.38 | $25.56 | 346,750 | — | — |
| 2000-12-07 | $23.05 | $26.33 | 165,250 | — | — |
| 2000-12-06 | $23.05 | $26.33 | 547,750 | — | — |
| 2000-12-05 | $23.83 | $27.21 | 157,750 | — | — |
| 2000-12-04 | $24.03 | $27.44 | 340,250 | — | — |
| 2000-12-01 | $24.08 | $27.50 | 332,000 | — | — |
| 2000-11-30 | $24.42 | $27.90 | 125,500 | — | — |
| 2000-11-29 | $24.50 | $27.98 | 322,750 | — | — |
| 2000-11-28 | $24.50 | $27.98 | 108,500 | — | — |
| 2000-11-27 | $24.00 | $27.41 | 103,000 | — | — |
| 2000-11-24 | $24.13 | $27.56 | 100,500 | — | — |
| 2000-11-22 | $24.10 | $27.53 | 124,250 | — | — |
| 2000-11-21 | $24.17 | $27.61 | 60,000 | — | — |
| 2000-11-20 | $23.80 | $27.19 | 92,250 | — | — |
| 2000-11-17 | $23.85 | $27.24 | 108,500 | — | — |
| 2000-11-16 | $23.78 | $27.16 | 72,500 | — | — |
| 2000-11-15 | $24.00 | $27.41 | 213,250 | — | — |
| 2000-11-14 | $23.55 | $26.90 | 1,614,250 | — | — |
| 2000-11-13 | $22.35 | $25.53 | 219,250 | — | — |
| 2000-11-10 | $23.00 | $26.27 | 52,500 | — | — |
| 2000-11-09 | $23.15 | $26.44 | 58,000 | — | — |
| 2000-11-08 | $22.98 | $26.24 | 106,500 | — | — |
| 2000-11-07 | $22.92 | $26.19 | 48,250 | — | — |
| 2000-11-06 | $22.73 | $25.96 | 76,500 | — | — |
| 2000-11-03 | $22.00 | $25.13 | 108,250 | — | — |
| 2000-11-02 | $21.85 | $24.96 | 96,500 | — | — |
| 2000-11-01 | $22.08 | $25.21 | 100,500 | — | — |
| 2000-10-31 | $21.65 | $24.73 | 94,750 | — | — |
| 2000-10-30 | $21.13 | $24.13 | 82,750 | — | — |
| 2000-10-27 | $21.50 | $24.56 | 83,500 | — | — |
| 2000-10-26 | $21.55 | $24.62 | 169,500 | — | — |
| 2000-10-25 | $21.03 | $24.02 | 81,000 | — | — |
| 2000-10-24 | $21.30 | $24.33 | 388,000 | — | — |
| 2000-10-23 | $21.42 | $24.47 | 194,000 | — | — |
| 2000-10-20 | $21.45 | $24.50 | 114,250 | — | — |
| 2000-10-19 | $21.28 | $24.30 | 164,750 | — | — |
| 2000-10-18 | $21.40 | $24.44 | 122,500 | — | — |
| 2000-10-17 | $21.50 | $24.56 | 184,000 | — | — |
| 2000-10-16 | $22.13 | $25.27 | 148,250 | — | — |
| 2000-10-13 | $22.35 | $25.53 | 177,000 | — | — |
| 2000-10-12 | $23.15 | $26.44 | 113,750 | — | — |
| 2000-10-11 | $22.50 | $25.70 | 97,750 | — | — |
| 2000-10-10 | $22.60 | $25.81 | 59,250 | — | — |
| 2000-10-09 | $22.20 | $25.36 | 163,000 | — | — |
| 2000-10-06 | $21.88 | $24.99 | 309,250 | — | — |
| 2000-10-05 | $21.63 | $24.70 | 96,250 | — | — |
| 2000-10-04 | $22.15 | $25.30 | 279,750 | — | — |
| 2000-10-03 | $22.20 | $25.36 | 179,250 | — | — |
| 2000-10-02 | $21.88 | $24.99 | 167,750 | — | — |
| 2000-09-29 | $21.17 | $24.19 | 291,500 | — | — |
| 2000-09-28 | $21.98 | $25.10 | 234,000 | — | — |
| 2000-09-27 | $21.83 | $24.93 | 155,000 | — | — |
| 2000-09-26 | $21.80 | $24.90 | 367,500 | — | — |
| 2000-09-25 | $21.60 | $24.67 | 195,750 | — | — |
| 2000-09-22 | $22.23 | $25.39 | 231,500 | — | — |
| 2000-09-21 | $21.42 | $24.47 | 240,500 | — | — |
| 2000-09-20 | $21.90 | $25.02 | 311,250 | — | — |
| 2000-09-19 | $21.98 | $25.10 | 130,500 | — | — |
| 2000-09-18 | $22.10 | $25.24 | 207,000 | — | — |
| 2000-09-15 | $21.75 | $24.84 | 358,000 | — | — |
| 2000-09-14 | $22.23 | $25.39 | 177,250 | — | — |
| 2000-09-13 | $22.63 | $25.84 | 169,750 | — | — |
| 2000-09-12 | $22.83 | $26.07 | 148,500 | — | — |
| 2000-09-11 | $23.05 | $26.33 | 234,500 | — | — |
| 2000-09-08 | $22.25 | $25.41 | 183,750 | — | — |
| 2000-09-07 | $23.33 | $26.64 | 86,250 | — | — |
| 2000-09-06 | $23.17 | $26.47 | 134,250 | — | — |
| 2000-09-05 | $23.08 | $26.36 | 39,500 | — | — |
| 2000-09-01 | $23.28 | $26.59 | 136,250 | — | — |
| 2000-08-31 | $23.38 | $26.70 | 121,500 | — | — |
| 2000-08-30 | $23.50 | $26.84 | 99,750 | — | — |
| 2000-08-29 | $23.53 | $26.87 | 103,250 | — | — |
| 2000-08-28 | $23.75 | $27.13 | 162,500 | — | — |
| 2000-08-25 | $23.70 | $27.07 | 84,750 | — | — |
| 2000-08-24 | $23.67 | $27.04 | 115,250 | — | — |
| 2000-08-23 | $24.53 | $28.01 | 102,750 | — | — |
| 2000-08-22 | $23.75 | $27.13 | 93,500 | — | — |
| 2000-08-21 | $23.95 | $27.36 | 160,000 | — | — |
| 2000-08-18 | $24.25 | $27.70 | 136,250 | — | — |
| 2000-08-17 | $23.78 | $27.16 | 114,000 | — | — |
| 2000-08-16 | $23.55 | $26.90 | 102,000 | — | — |
| 2000-08-15 | $22.80 | $26.04 | 66,250 | — | — |
| 2000-08-14 | $22.70 | $25.93 | 89,000 | — | — |
| 2000-08-11 | $22.45 | $25.64 | 71,750 | — | — |
| 2000-08-10 | $22.23 | $25.39 | 57,500 | — | — |
| 2000-08-09 | $22.30 | $25.47 | 161,000 | — | — |
| 2000-08-08 | $22.45 | $25.64 | 49,250 | — | — |
| 2000-08-07 | $22.58 | $25.79 | 91,750 | — | — |
| 2000-08-04 | $22.42 | $25.61 | 65,500 | — | — |
| 2000-08-03 | $22.60 | $25.81 | 87,250 | — | — |
| 2000-08-02 | $22.67 | $25.90 | 90,750 | — | — |
| 2000-08-01 | $22.17 | $25.33 | 161,250 | — | — |
| 2000-07-31 | $22.50 | $25.70 | 164,000 | — | — |
| 2000-07-28 | $22.13 | $25.27 | 75,500 | — | — |
| 2000-07-27 | $22.45 | $25.64 | 123,250 | — | — |
| 2000-07-26 | $22.45 | $25.64 | 82,000 | — | — |
| 2000-07-25 | $22.65 | $25.87 | 66,500 | — | — |
| 2000-07-24 | $22.15 | $25.30 | 95,750 | — | — |
| 2000-07-21 | $22.13 | $25.27 | 88,500 | — | — |
| 2000-07-20 | $22.17 | $25.33 | 77,500 | — | — |
| 2000-07-19 | $21.50 | $24.56 | 59,000 | — | — |
| 2000-07-18 | $21.50 | $24.56 | 78,250 | — | — |
| 2000-07-17 | $21.75 | $24.84 | 72,750 | — | — |
| 2000-07-14 | $21.95 | $25.07 | 204,000 | — | — |
| 2000-07-13 | $22.17 | $25.33 | 181,000 | — | — |
| 2000-07-12 | $22.53 | $25.73 | 154,750 | — | — |
| 2000-07-11 | $22.90 | $26.16 | 91,500 | — | — |
| 2000-07-10 | $23.08 | $26.36 | 133,250 | — | — |
| 2000-07-07 | $22.98 | $26.24 | 256,000 | — | — |
| 2000-07-06 | $23.10 | $26.39 | 260,750 | — | — |
| 2000-07-05 | $22.70 | $25.93 | 566,500 | — | — |
| 2000-07-03 | $23.75 | $27.13 | 119,000 | — | — |
| 2000-06-30 | $23.28 | $26.59 | 238,250 | — | — |
| 2000-06-29 | $22.90 | $26.16 | 91,500 | — | — |
| 2000-06-28 | $23.08 | $26.36 | 248,750 | — | — |
| 2000-06-27 | $22.63 | $25.84 | 141,750 | — | — |
| 2000-06-26 | $22.28 | $25.44 | 159,500 | — | — |
| 2000-06-23 | $22.38 | $25.56 | 154,000 | — | — |
| 2000-06-22 | $21.78 | $24.87 | 229,500 | — | — |
| 2000-06-21 | $21.78 | $24.87 | 68,750 | — | — |
| 2000-06-20 | $21.73 | $24.82 | 135,500 | — | — |
| 2000-06-19 | $22.20 | $25.36 | 349,750 | — | — |
| 2000-06-16 | $22.45 | $25.64 | 68,750 | — | — |
| 2000-06-15 | $22.08 | $25.21 | 57,250 | — | — |
| 2000-06-14 | $21.95 | $25.07 | 167,500 | — | — |
| 2000-06-13 | $21.98 | $24.37 | 94,750 | — | — |
| 2000-06-12 | $21.88 | $24.25 | 124,000 | — | — |
| 2000-06-09 | $21.58 | $23.92 | 94,500 | — | — |
| 2000-06-08 | $21.92 | $24.31 | 39,000 | — | — |
| 2000-06-07 | $22.48 | $24.92 | 127,500 | — | — |
| 2000-06-06 | $21.78 | $24.14 | 99,000 | — | — |
| 2000-06-05 | $21.38 | $23.70 | 144,500 | — | — |
| 2000-06-02 | $21.73 | $24.09 | 263,000 | — | — |
| 2000-06-01 | $21.53 | $23.87 | 157,250 | — | — |
| 2000-05-31 | $21.73 | $24.09 | 210,750 | — | — |
| 2000-05-30 | $21.92 | $24.31 | 185,500 | — | — |
| 2000-05-26 | $21.75 | $24.12 | 134,750 | — | — |
| 2000-05-25 | $21.38 | $23.70 | 128,750 | — | — |
| 2000-05-24 | $21.45 | $23.78 | 168,000 | — | — |
| 2000-05-23 | $21.42 | $23.76 | 88,250 | — | — |
| 2000-05-22 | $20.90 | $23.17 | 69,250 | — | — |
| 2000-05-19 | $20.98 | $23.26 | 85,250 | — | — |
| 2000-05-18 | $20.60 | $22.84 | 97,750 | — | — |
| 2000-05-17 | $20.40 | $22.62 | 147,250 | — | — |
| 2000-05-16 | $20.65 | $22.90 | 88,500 | — | — |
| 2000-05-15 | $20.67 | $22.92 | 128,750 | — | — |
| 2000-05-12 | $20.50 | $22.73 | 78,750 | — | — |
| 2000-05-11 | $20.58 | $22.81 | 246,500 | — | — |
| 2000-05-10 | $21.25 | $23.56 | 219,500 | — | — |
| 2000-05-09 | $20.05 | $22.23 | 146,000 | — | — |
| 2000-05-08 | $19.95 | $22.12 | 147,000 | — | — |
| 2000-05-05 | $19.60 | $21.73 | 100,000 | — | — |
| 2000-05-04 | $19.45 | $21.57 | 76,250 | — | — |
| 2000-05-03 | $19.15 | $21.23 | 135,000 | — | — |
| 2000-05-02 | $19.78 | $21.93 | 155,000 | — | — |
| 2000-05-01 | $20.20 | $22.40 | 147,000 | — | — |
| 2000-04-28 | $20.80 | $23.06 | 130,500 | — | — |
| 2000-04-27 | $20.03 | $22.20 | 69,500 | — | — |
| 2000-04-26 | $20.30 | $22.51 | 72,250 | — | — |
| 2000-04-25 | $20.25 | $22.45 | 145,000 | — | — |
| 2000-04-24 | $19.65 | $21.79 | 70,500 | — | — |
| 2000-04-20 | $19.85 | $22.01 | 132,250 | — | — |
| 2000-04-19 | $19.98 | $22.15 | 286,500 | — | — |
| 2000-04-18 | $20.13 | $22.31 | 290,000 | — | — |
| 2000-04-17 | $19.85 | $22.01 | 258,750 | — | — |
| 2000-04-14 | $18.63 | $20.65 | 132,250 | — | — |
| 2000-04-13 | $19.38 | $21.48 | 223,750 | — | — |
| 2000-04-12 | $19.28 | $21.37 | 299,250 | — | — |
| 2000-04-11 | $19.00 | $21.07 | 218,000 | — | — |
| 2000-04-10 | $18.83 | $20.87 | 276,500 | — | — |
| 2000-04-07 | $19.75 | $21.90 | 309,250 | — | — |
| 2000-04-06 | $20.03 | $22.20 | 337,000 | — | — |
| 2000-04-05 | $19.92 | $22.09 | 203,250 | — | — |
| 2000-04-04 | $19.45 | $21.57 | 265,250 | — | — |
| 2000-04-03 | $19.30 | $21.40 | 207,250 | — | — |
| 2000-03-31 | $20.30 | $22.51 | 514,500 | — | — |
| 2000-03-30 | $19.80 | $21.95 | 407,000 | — | — |
| 2000-03-29 | $19.85 | $22.01 | 334,750 | — | — |
| 2000-03-28 | $19.70 | $21.84 | 299,000 | — | — |
| 2000-03-27 | $19.65 | $21.79 | 247,250 | — | — |
| 2000-03-24 | $19.48 | $21.59 | 140,750 | — | — |
| 2000-03-23 | $19.70 | $21.84 | 134,250 | — | — |
| 2000-03-22 | $19.40 | $21.51 | 249,750 | — | — |
| 2000-03-21 | $19.63 | $21.76 | 258,250 | — | — |
| 2000-03-20 | $19.05 | $21.12 | 138,750 | — | — |
| 2000-03-17 | $18.78 | $20.82 | 336,000 | — | — |
| 2000-03-16 | $19.98 | $22.15 | 358,250 | — | — |
| 2000-03-15 | $19.20 | $21.29 | 235,750 | — | — |
| 2000-03-14 | $19.05 | $21.12 | 170,500 | — | — |
| 2000-03-13 | $19.08 | $21.15 | 188,750 | — | — |
| 2000-03-10 | $19.55 | $21.68 | 172,000 | — | — |
| 2000-03-09 | $19.88 | $22.04 | 200,250 | — | — |
| 2000-03-08 | $19.42 | $21.54 | 378,250 | — | — |
| 2000-03-07 | $19.40 | $21.51 | 633,750 | — | — |
| 2000-03-06 | $19.20 | $21.29 | 323,500 | — | — |
| 2000-03-03 | $19.30 | $21.40 | 72,500 | — | — |
| 2000-03-02 | $19.50 | $21.62 | 163,750 | — | — |
| 2000-03-01 | $19.80 | $21.95 | 221,000 | — | — |
| 2000-02-29 | $18.98 | $21.04 | 98,500 | — | — |
| 2000-02-28 | $19.30 | $21.40 | 215,500 | — | — |
| 2000-02-25 | $19.65 | $21.79 | 133,500 | — | — |
| 2000-02-24 | $19.95 | $22.12 | 121,250 | — | — |
| 2000-02-23 | $20.28 | $22.48 | 789,500 | — | — |
| 2000-02-22 | $20.78 | $23.03 | 275,750 | — | — |
| 2000-02-18 | $20.90 | $23.17 | 422,250 | — | — |
| 2000-02-17 | $21.40 | $23.73 | 478,250 | — | — |
| 2000-02-16 | $21.35 | $23.67 | 248,250 | — | — |
| 2000-02-15 | $21.67 | $24.03 | 739,000 | — | — |
| 2000-02-14 | $20.35 | $22.56 | 172,750 | — | — |
| 2000-02-11 | $20.13 | $22.31 | 165,000 | — | — |
| 2000-02-10 | $20.75 | $23.01 | 317,500 | — | — |
| 2000-02-09 | $21.15 | $23.45 | 247,500 | — | — |
| 2000-02-08 | $21.88 | $24.25 | 412,500 | — | — |
| 2000-02-07 | $19.88 | $22.04 | 231,250 | — | — |
| 2000-02-04 | $19.28 | $21.37 | 159,750 | — | — |
| 2000-02-03 | $19.50 | $21.62 | 190,000 | — | — |
| 2000-02-02 | $18.63 | $20.65 | 126,000 | — | — |
| 2000-02-01 | $18.88 | $20.93 | 117,500 | — | — |
| 2000-01-31 | $18.92 | $20.98 | 178,500 | — | — |
| 2000-01-28 | $18.78 | $20.82 | 228,000 | — | — |
| 2000-01-27 | $19.38 | $21.48 | 211,750 | — | — |
| 2000-01-26 | $20.15 | $22.34 | 142,750 | — | — |
| 2000-01-25 | $20.25 | $22.45 | 174,000 | — | — |
| 2000-01-24 | $20.58 | $22.81 | 261,000 | — | — |
| 2000-01-21 | $20.98 | $23.26 | 149,500 | — | — |
| 2000-01-20 | $21.48 | $23.81 | 88,750 | — | — |
| 2000-01-19 | $21.08 | $23.37 | 215,750 | — | — |
| 2000-01-18 | $20.70 | $22.95 | 342,000 | — | — |
| 2000-01-14 | $21.15 | $23.45 | 137,750 | — | — |
| 2000-01-13 | $21.25 | $23.56 | 251,750 | — | — |
| 2000-01-12 | $21.38 | $23.70 | 1,506,500 | — | — |
| 2000-01-11 | $21.55 | $23.89 | 193,000 | — | — |
| 2000-01-10 | $21.75 | $24.12 | 211,000 | — | — |
| 2000-01-07 | $22.58 | $25.03 | 89,000 | — | — |
| 2000-01-06 | $22.05 | $24.45 | 451,750 | — | — |
| 2000-01-05 | $21.60 | $23.95 | 155,750 | — | — |
| 2000-01-04 | $20.80 | $23.06 | 437,000 | — | — |
| 2000-01-03 | $21.33 | $23.64 | 462,250 | — | — |