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
- 1992-09-22 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 | 61,400 | — | — |
| 2000-12-28 | $29.50 | $29.50 | 65,400 | — | — |
| 2000-12-27 | $28.50 | $28.50 | 78,000 | — | — |
| 2000-12-26 | $27.88 | $27.88 | 29,500 | — | — |
| 2000-12-22 | $28.06 | $28.06 | 64,800 | — | — |
| 2000-12-21 | $26.88 | $26.88 | 72,600 | — | — |
| 2000-12-20 | $26.13 | $26.13 | 105,200 | — | — |
| 2000-12-19 | $26.00 | $26.00 | 36,400 | — | — |
| 2000-12-18 | $26.88 | $26.88 | 74,100 | — | — |
| 2000-12-15 | $26.44 | $26.44 | 53,700 | — | — |
| 2000-12-14 | $25.25 | $25.25 | 31,700 | — | — |
| 2000-12-13 | $26.31 | $26.31 | 68,900 | — | — |
| 2000-12-12 | $25.88 | $25.88 | 134,700 | — | — |
| 2000-12-11 | $26.88 | $26.88 | 50,900 | — | — |
| 2000-12-08 | $26.25 | $26.25 | 52,000 | — | — |
| 2000-12-07 | $24.63 | $24.63 | 29,000 | — | — |
| 2000-12-06 | $24.00 | $24.00 | 21,900 | — | — |
| 2000-12-05 | $25.88 | $25.88 | 23,700 | — | — |
| 2000-12-04 | $23.75 | $23.75 | 43,300 | — | — |
| 2000-12-01 | $24.06 | $24.06 | 36,200 | — | — |
| 2000-11-30 | $25.06 | $25.06 | 27,500 | — | — |
| 2000-11-29 | $24.69 | $24.69 | 41,800 | — | — |
| 2000-11-28 | $24.94 | $24.94 | 92,900 | — | — |
| 2000-11-27 | $25.50 | $25.50 | 66,600 | — | — |
| 2000-11-24 | $27.06 | $27.06 | 10,000 | — | — |
| 2000-11-22 | $25.94 | $25.94 | 53,700 | — | — |
| 2000-11-21 | $26.31 | $26.31 | 59,000 | — | — |
| 2000-11-20 | $27.50 | $27.50 | 50,200 | — | — |
| 2000-11-17 | $26.81 | $26.81 | 70,700 | — | — |
| 2000-11-16 | $27.19 | $27.19 | 60,900 | — | — |
| 2000-11-15 | $27.25 | $27.25 | 76,100 | — | — |
| 2000-11-14 | $27.19 | $27.19 | 251,400 | — | — |
| 2000-11-13 | $22.81 | $22.81 | 161,700 | — | — |
| 2000-11-10 | $21.75 | $21.75 | 164,400 | — | — |
| 2000-11-09 | $23.44 | $23.44 | 176,700 | — | — |
| 2000-11-08 | $24.31 | $24.31 | 402,400 | — | — |
| 2000-11-07 | $24.25 | $24.25 | 238,800 | — | — |
| 2000-11-06 | $23.50 | $23.50 | 153,000 | — | — |
| 2000-11-03 | $25.25 | $25.25 | 43,000 | — | — |
| 2000-11-02 | $25.25 | $25.25 | 204,800 | — | — |
| 2000-11-01 | $24.69 | $24.69 | 41,900 | — | — |
| 2000-10-31 | $25.19 | $25.19 | 160,200 | — | — |
| 2000-10-30 | $25.00 | $25.00 | 84,700 | — | — |
| 2000-10-27 | $26.00 | $26.00 | 34,200 | — | — |
| 2000-10-26 | $26.25 | $26.25 | 219,400 | — | — |
| 2000-10-25 | $23.63 | $23.63 | 180,300 | — | — |
| 2000-10-24 | $24.00 | $24.00 | 74,900 | — | — |
| 2000-10-23 | $24.13 | $24.13 | 66,000 | — | — |
| 2000-10-20 | $26.06 | $26.06 | 37,700 | — | — |
| 2000-10-19 | $27.44 | $27.44 | 69,600 | — | — |
| 2000-10-18 | $24.69 | $24.69 | 40,700 | — | — |
| 2000-10-17 | $22.25 | $22.25 | 172,000 | — | — |
| 2000-10-16 | $23.25 | $23.25 | 131,800 | — | — |
| 2000-10-13 | $25.50 | $25.50 | 71,300 | — | — |
| 2000-10-12 | $25.50 | $25.50 | 59,500 | — | — |
| 2000-10-11 | $25.88 | $25.88 | 97,100 | — | — |
| 2000-10-10 | $26.25 | $26.25 | 97,800 | — | — |
| 2000-10-09 | $30.98 | $30.98 | 57,400 | — | — |
| 2000-10-06 | $30.44 | $30.44 | 90,400 | — | — |
| 2000-10-05 | $30.50 | $30.50 | 36,000 | — | — |
| 2000-10-04 | $30.88 | $30.88 | 59,300 | — | — |
| 2000-10-03 | $30.44 | $30.44 | 57,400 | — | — |
| 2000-10-02 | $32.25 | $32.25 | 114,800 | — | — |
| 2000-09-29 | $31.38 | $31.38 | 132,300 | — | — |
| 2000-09-28 | $33.00 | $33.00 | 121,700 | — | — |
| 2000-09-27 | $30.25 | $30.25 | 82,500 | — | — |
| 2000-09-26 | $27.88 | $27.88 | 24,400 | — | — |
| 2000-09-25 | $27.69 | $27.69 | 53,900 | — | — |
| 2000-09-22 | $32.00 | $32.00 | 109,900 | — | — |
| 2000-09-21 | $29.19 | $29.19 | 36,600 | — | — |
| 2000-09-20 | $28.31 | $28.31 | 49,600 | — | — |
| 2000-09-19 | $27.75 | $27.75 | 43,200 | — | — |
| 2000-09-18 | $26.69 | $26.69 | 47,900 | — | — |
| 2000-09-15 | $27.25 | $27.25 | 115,800 | — | — |
| 2000-09-14 | $27.63 | $27.63 | 55,900 | — | — |
| 2000-09-13 | $26.25 | $26.25 | 92,700 | — | — |
| 2000-09-12 | $25.97 | $25.97 | 23,400 | — | — |
| 2000-09-11 | $26.31 | $26.31 | 47,800 | — | — |
| 2000-09-08 | $27.63 | $27.63 | 49,800 | — | — |
| 2000-09-07 | $29.50 | $29.50 | 30,400 | — | — |
| 2000-09-06 | $28.69 | $28.69 | 15,400 | — | — |
| 2000-09-05 | $28.50 | $28.50 | 89,800 | — | — |
| 2000-09-01 | $29.88 | $29.88 | 51,800 | — | — |
| 2000-08-31 | $29.88 | $29.88 | 36,300 | — | — |
| 2000-08-30 | $28.63 | $28.63 | 51,000 | — | — |
| 2000-08-29 | $28.63 | $28.63 | 28,500 | — | — |
| 2000-08-28 | $28.50 | $28.50 | 34,900 | — | — |
| 2000-08-25 | $29.00 | $29.00 | 38,900 | — | — |
| 2000-08-24 | $28.69 | $28.69 | 53,500 | — | — |
| 2000-08-23 | $29.13 | $29.13 | 85,300 | — | — |
| 2000-08-22 | $28.38 | $28.38 | 36,000 | — | — |
| 2000-08-21 | $28.38 | $28.38 | 42,000 | — | — |
| 2000-08-18 | $27.44 | $27.44 | 32,300 | — | — |
| 2000-08-17 | $28.00 | $28.00 | 35,500 | — | — |
| 2000-08-16 | $26.00 | $26.00 | 57,400 | — | — |
| 2000-08-15 | $25.56 | $25.56 | 144,700 | — | — |
| 2000-08-14 | $27.94 | $27.94 | 18,300 | — | — |
| 2000-08-11 | $28.00 | $28.00 | 41,000 | — | — |
| 2000-08-10 | $26.00 | $26.00 | 40,900 | — | — |
| 2000-08-09 | $26.75 | $26.75 | 28,200 | — | — |
| 2000-08-08 | $26.63 | $26.63 | 29,300 | — | — |
| 2000-08-07 | $26.50 | $26.50 | 34,900 | — | — |
| 2000-08-04 | $27.69 | $27.69 | 38,800 | — | — |
| 2000-08-03 | $29.00 | $29.00 | 92,100 | — | — |
| 2000-08-02 | $27.94 | $27.94 | 34,100 | — | — |
| 2000-08-01 | $27.39 | $27.39 | 28,100 | — | — |
| 2000-07-31 | $27.56 | $27.56 | 77,100 | — | — |
| 2000-07-28 | $25.06 | $25.06 | 228,900 | — | — |
| 2000-07-27 | $26.50 | $26.50 | 150,700 | — | — |
| 2000-07-26 | $26.75 | $26.75 | 35,500 | — | — |
| 2000-07-25 | $25.94 | $25.94 | 124,700 | — | — |
| 2000-07-24 | $25.63 | $25.63 | 73,700 | — | — |
| 2000-07-21 | $26.25 | $26.25 | 180,900 | — | — |
| 2000-07-20 | $28.50 | $28.50 | 62,200 | — | — |
| 2000-07-19 | $27.50 | $27.50 | 175,500 | — | — |
| 2000-07-18 | $28.44 | $28.44 | 104,600 | — | — |
| 2000-07-17 | $30.00 | $30.00 | 63,700 | — | — |
| 2000-07-14 | $29.75 | $29.75 | 26,500 | — | — |
| 2000-07-13 | $30.00 | $30.00 | 96,200 | — | — |
| 2000-07-12 | $29.88 | $29.88 | 84,000 | — | — |
| 2000-07-11 | $30.25 | $30.25 | 129,000 | — | — |
| 2000-07-10 | $31.00 | $31.00 | 220,700 | — | — |
| 2000-07-07 | $30.20 | $30.20 | 72,900 | — | — |
| 2000-07-06 | $30.31 | $30.31 | 149,300 | — | — |
| 2000-07-05 | $29.75 | $29.75 | 150,600 | — | — |
| 2000-07-03 | $30.75 | $30.75 | 19,800 | — | — |
| 2000-06-30 | $30.50 | $30.50 | 230,800 | — | — |
| 2000-06-29 | $31.31 | $31.31 | 76,800 | — | — |
| 2000-06-28 | $34.31 | $34.31 | 220,600 | — | — |
| 2000-06-27 | $32.00 | $32.00 | 137,700 | — | — |
| 2000-06-26 | $31.00 | $31.00 | 105,200 | — | — |
| 2000-06-23 | $29.63 | $29.63 | 75,100 | — | — |
| 2000-06-22 | $30.06 | $30.06 | 135,500 | — | — |
| 2000-06-21 | $30.00 | $30.00 | 51,100 | — | — |
| 2000-06-20 | $29.63 | $29.63 | 116,800 | — | — |
| 2000-06-19 | $29.81 | $29.81 | 143,800 | — | — |
| 2000-06-16 | $29.44 | $29.44 | 192,100 | — | — |
| 2000-06-15 | $27.19 | $27.19 | 74,700 | — | — |
| 2000-06-14 | $26.38 | $26.38 | 88,900 | — | — |
| 2000-06-13 | $23.75 | $23.75 | 300,200 | — | — |
| 2000-06-12 | $23.25 | $23.25 | 247,600 | — | — |
| 2000-06-09 | $27.63 | $27.63 | 38,400 | — | — |
| 2000-06-08 | $26.38 | $26.38 | 71,600 | — | — |
| 2000-06-07 | $27.13 | $27.13 | 17,100 | — | — |
| 2000-06-06 | $27.56 | $27.56 | 39,900 | — | — |
| 2000-06-05 | $26.94 | $26.94 | 57,800 | — | — |
| 2000-06-02 | $25.50 | $25.50 | 118,200 | — | — |
| 2000-06-01 | $27.00 | $27.00 | 32,100 | — | — |
| 2000-05-31 | $26.00 | $26.00 | 64,000 | — | — |
| 2000-05-30 | $25.63 | $25.63 | 202,600 | — | — |
| 2000-05-26 | $25.75 | $25.75 | 171,200 | — | — |
| 2000-05-25 | $27.75 | $27.75 | 55,500 | — | — |
| 2000-05-24 | $27.88 | $27.88 | 65,400 | — | — |
| 2000-05-23 | $28.69 | $28.69 | 131,000 | — | — |
| 2000-05-22 | $29.00 | $29.00 | 42,900 | — | — |
| 2000-05-19 | $29.00 | $29.00 | 128,100 | — | — |
| 2000-05-18 | $28.69 | $28.69 | 103,400 | — | — |
| 2000-05-17 | $28.44 | $28.44 | 50,100 | — | — |
| 2000-05-16 | $28.00 | $28.00 | 165,200 | — | — |
| 2000-05-15 | $28.25 | $28.25 | 180,100 | — | — |
| 2000-05-12 | $28.94 | $28.94 | 879,900 | — | — |
| 2000-05-11 | $29.75 | $29.75 | 250,600 | — | — |
| 2000-05-10 | $30.50 | $30.50 | 308,700 | — | — |
| 2000-05-09 | $30.13 | $30.13 | 431,000 | — | — |
| 2000-05-08 | $28.63 | $28.63 | 79,100 | — | — |
| 2000-05-05 | $28.50 | $28.50 | 96,300 | — | — |
| 2000-05-04 | $29.50 | $29.50 | 116,100 | — | — |
| 2000-05-03 | $28.38 | $28.38 | 226,400 | — | — |
| 2000-05-02 | $30.25 | $30.25 | 379,500 | — | — |
| 2000-05-01 | $31.19 | $31.19 | 366,600 | — | — |
| 2000-04-28 | $31.38 | $31.38 | 479,500 | — | — |
| 2000-04-27 | $32.13 | $32.13 | 319,800 | — | — |
| 2000-04-26 | $28.88 | $28.88 | 244,000 | — | — |
| 2000-04-25 | $28.75 | $28.75 | 426,400 | — | — |
| 2000-04-24 | $29.88 | $29.88 | 662,100 | — | — |
| 2000-04-20 | $25.25 | $25.25 | 65,300 | — | — |
| 2000-04-19 | $25.00 | $25.00 | 262,600 | — | — |
| 2000-04-18 | $24.13 | $24.13 | 267,700 | — | — |
| 2000-04-17 | $22.50 | $22.50 | 251,600 | — | — |
| 2000-04-14 | $22.25 | $22.25 | 94,300 | — | — |
| 2000-04-13 | $22.81 | $22.81 | 179,100 | — | — |
| 2000-04-12 | $25.00 | $25.00 | 43,300 | — | — |
| 2000-04-11 | $23.94 | $23.94 | 30,900 | — | — |
| 2000-04-10 | $23.63 | $23.63 | 166,400 | — | — |
| 2000-04-07 | $24.19 | $24.19 | 173,800 | — | — |
| 2000-04-06 | $24.38 | $24.38 | 128,600 | — | — |
| 2000-04-05 | $23.88 | $23.88 | 183,100 | — | — |
| 2000-04-04 | $25.00 | $25.00 | 415,200 | — | — |
| 2000-04-03 | $22.84 | $22.84 | 376,400 | — | — |
| 2000-03-31 | $22.50 | $22.50 | 423,000 | — | — |
| 2000-03-30 | $22.09 | $22.09 | 93,600 | — | — |
| 2000-03-29 | $21.25 | $21.25 | 305,000 | — | — |
| 2000-03-28 | $21.31 | $21.31 | 76,200 | — | — |
| 2000-03-27 | $21.13 | $21.13 | 237,400 | — | — |
| 2000-03-24 | $21.44 | $21.44 | 181,000 | — | — |
| 2000-03-23 | $21.78 | $21.78 | 86,400 | — | — |
| 2000-03-22 | $22.00 | $22.00 | 53,600 | — | — |
| 2000-03-21 | $21.47 | $21.47 | 113,600 | — | — |
| 2000-03-20 | $21.06 | $21.06 | 245,400 | — | — |
| 2000-03-17 | $20.31 | $20.31 | 271,000 | — | — |
| 2000-03-16 | $21.31 | $21.31 | 115,600 | — | — |
| 2000-03-15 | $22.44 | $22.44 | 545,800 | — | — |
| 2000-03-14 | $22.19 | $22.19 | 306,400 | — | — |
| 2000-03-13 | $21.72 | $21.72 | 234,400 | — | — |
| 2000-03-10 | $21.53 | $21.53 | 453,600 | — | — |
| 2000-03-09 | $21.06 | $21.06 | 488,400 | — | — |
| 2000-03-08 | $20.06 | $20.06 | 269,000 | — | — |
| 2000-03-07 | $19.13 | $19.13 | 74,200 | — | — |
| 2000-03-06 | $18.94 | $18.94 | 248,200 | — | — |
| 2000-03-03 | $19.63 | $19.63 | 136,200 | — | — |
| 2000-03-02 | $19.19 | $19.19 | 120,400 | — | — |
| 2000-03-01 | $19.19 | $19.19 | 112,200 | — | — |
| 2000-02-29 | $18.69 | $18.69 | 186,600 | — | — |
| 2000-02-28 | $18.00 | $18.00 | 47,600 | — | — |
| 2000-02-25 | $17.06 | $17.06 | 33,000 | — | — |
| 2000-02-24 | $16.91 | $16.91 | 150,400 | — | — |
| 2000-02-23 | $17.13 | $17.13 | 67,200 | — | — |
| 2000-02-22 | $17.50 | $17.50 | 158,600 | — | — |
| 2000-02-18 | $17.63 | $17.63 | 70,000 | — | — |
| 2000-02-17 | $18.00 | $18.00 | 190,400 | — | — |
| 2000-02-16 | $17.50 | $17.50 | 63,600 | — | — |
| 2000-02-15 | $17.75 | $17.75 | 270,800 | — | — |
| 2000-02-14 | $17.50 | $17.50 | 141,200 | — | — |
| 2000-02-11 | $16.94 | $16.94 | 236,400 | — | — |
| 2000-02-10 | $16.75 | $16.75 | 205,600 | — | — |
| 2000-02-09 | $16.75 | $16.75 | 547,600 | — | — |
| 2000-02-08 | $14.13 | $14.13 | 231,400 | — | — |
| 2000-02-07 | $15.97 | $15.97 | 30,400 | — | — |
| 2000-02-04 | $16.16 | $16.16 | 197,000 | — | — |
| 2000-02-03 | $15.94 | $15.94 | 502,600 | — | — |
| 2000-02-02 | $15.06 | $15.06 | 34,800 | — | — |
| 2000-02-01 | $14.88 | $14.88 | 89,000 | — | — |
| 2000-01-31 | $15.63 | $15.63 | 394,000 | — | — |
| 2000-01-28 | $14.69 | $14.69 | 231,000 | — | — |
| 2000-01-27 | $14.38 | $14.38 | 163,600 | — | — |
| 2000-01-26 | $14.00 | $14.00 | 64,000 | — | — |
| 2000-01-25 | $14.06 | $14.06 | 169,800 | — | — |
| 2000-01-24 | $13.75 | $13.75 | 45,600 | — | — |
| 2000-01-21 | $14.31 | $14.31 | 259,200 | — | — |
| 2000-01-20 | $14.28 | $14.28 | 36,200 | — | — |
| 2000-01-19 | $14.69 | $14.69 | 53,000 | — | — |
| 2000-01-18 | $14.94 | $14.94 | 169,200 | — | — |
| 2000-01-14 | $14.63 | $14.63 | 129,200 | — | — |
| 2000-01-13 | $13.75 | $13.75 | 377,800 | — | — |
| 2000-01-12 | $13.88 | $13.88 | 64,000 | — | — |
| 2000-01-11 | $14.31 | $14.31 | 93,200 | — | — |
| 2000-01-10 | $14.66 | $14.66 | 236,000 | — | — |
| 2000-01-07 | $14.50 | $14.50 | 542,400 | — | — |
| 2000-01-06 | $14.44 | $14.44 | 49,600 | — | — |
| 2000-01-05 | $14.50 | $14.50 | 54,200 | — | — |
| 2000-01-04 | $14.25 | $14.25 | 90,400 | — | — |
| 2000-01-03 | $14.50 | $14.50 | 44,000 | — | — |