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
- 1993-12-14 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 | $24.38 | $30.61 | 1,027,400 | — | — |
| 2000-12-28 | $25.50 | $32.02 | 1,198,200 | — | — |
| 2000-12-27 | $25.41 | $31.90 | 752,600 | — | — |
| 2000-12-26 | $24.56 | $30.84 | 799,000 | — | — |
| 2000-12-22 | $24.34 | $30.57 | 893,000 | — | — |
| 2000-12-21 | $23.69 | $29.74 | 676,600 | — | — |
| 2000-12-20 | $22.94 | $28.80 | 1,669,200 | — | — |
| 2000-12-19 | $23.81 | $29.90 | 1,131,400 | — | — |
| 2000-12-18 | $23.41 | $29.39 | 703,200 | — | — |
| 2000-12-15 | $23.34 | $29.31 | 1,255,400 | — | — |
| 2000-12-14 | $23.19 | $29.11 | 668,800 | — | — |
| 2000-12-13 | $22.94 | $28.80 | 764,000 | — | — |
| 2000-12-12 | $23.28 | $28.96 | 815,600 | — | — |
| 2000-12-11 | $22.94 | $28.53 | 925,800 | — | — |
| 2000-12-08 | $22.88 | $28.45 | 516,600 | — | — |
| 2000-12-07 | $22.53 | $28.02 | 765,600 | — | — |
| 2000-12-06 | $22.63 | $28.14 | 982,000 | — | — |
| 2000-12-05 | $22.53 | $28.02 | 1,071,000 | — | — |
| 2000-12-04 | $22.09 | $27.48 | 1,756,400 | — | — |
| 2000-12-01 | $22.19 | $27.60 | 881,000 | — | — |
| 2000-11-30 | $21.59 | $26.86 | 636,800 | — | — |
| 2000-11-29 | $21.53 | $26.78 | 579,000 | — | — |
| 2000-11-28 | $20.75 | $25.81 | 549,400 | — | — |
| 2000-11-27 | $20.94 | $26.04 | 380,600 | — | — |
| 2000-11-24 | $20.97 | $26.08 | 110,800 | — | — |
| 2000-11-22 | $20.72 | $25.77 | 227,400 | — | — |
| 2000-11-21 | $21.09 | $26.23 | 298,200 | — | — |
| 2000-11-20 | $21.03 | $26.16 | 421,800 | — | — |
| 2000-11-17 | $21.31 | $26.51 | 637,800 | — | — |
| 2000-11-16 | $21.22 | $26.39 | 967,200 | — | — |
| 2000-11-15 | $22.25 | $27.67 | 1,149,400 | — | — |
| 2000-11-14 | $22.00 | $27.36 | 803,400 | — | — |
| 2000-11-13 | $21.22 | $26.39 | 545,600 | — | — |
| 2000-11-10 | $21.22 | $26.39 | 449,200 | — | — |
| 2000-11-09 | $21.38 | $26.58 | 726,400 | — | — |
| 2000-11-08 | $21.69 | $26.97 | 456,000 | — | — |
| 2000-11-07 | $21.66 | $26.93 | 374,600 | — | — |
| 2000-11-06 | $21.53 | $26.78 | 547,800 | — | — |
| 2000-11-03 | $21.44 | $26.66 | 419,000 | — | — |
| 2000-11-02 | $20.97 | $26.08 | 648,600 | — | — |
| 2000-11-01 | $20.91 | $26.00 | 454,600 | — | — |
| 2000-10-31 | $21.44 | $26.66 | 843,800 | — | — |
| 2000-10-30 | $21.47 | $26.70 | 780,800 | — | — |
| 2000-10-27 | $19.78 | $24.60 | 628,000 | — | — |
| 2000-10-26 | $19.63 | $24.41 | 583,400 | — | — |
| 2000-10-25 | $19.03 | $23.67 | 789,000 | — | — |
| 2000-10-24 | $19.56 | $24.33 | 673,200 | — | — |
| 2000-10-23 | $18.72 | $23.28 | 1,055,600 | — | — |
| 2000-10-20 | $18.63 | $23.16 | 780,000 | — | — |
| 2000-10-19 | $18.25 | $22.70 | 746,600 | — | — |
| 2000-10-18 | $18.53 | $23.05 | 618,600 | — | — |
| 2000-10-17 | $18.44 | $22.93 | 933,400 | — | — |
| 2000-10-16 | $19.00 | $23.63 | 632,000 | — | — |
| 2000-10-13 | $17.84 | $22.19 | 659,600 | — | — |
| 2000-10-12 | $18.78 | $23.36 | 578,200 | — | — |
| 2000-10-11 | $18.69 | $23.24 | 415,000 | — | — |
| 2000-10-10 | $19.38 | $24.10 | 644,000 | — | — |
| 2000-10-09 | $19.59 | $24.37 | 442,800 | — | — |
| 2000-10-06 | $19.50 | $24.25 | 482,400 | — | — |
| 2000-10-05 | $19.66 | $24.45 | 1,396,800 | — | — |
| 2000-10-04 | $19.81 | $24.64 | 2,637,400 | — | — |
| 2000-10-03 | $19.16 | $23.83 | 1,268,600 | — | — |
| 2000-10-02 | $18.56 | $23.09 | 847,200 | — | — |
| 2000-09-29 | $18.47 | $22.97 | 1,505,400 | — | — |
| 2000-09-28 | $18.44 | $22.93 | 682,800 | — | — |
| 2000-09-27 | $18.31 | $22.78 | 839,800 | — | — |
| 2000-09-26 | $18.28 | $22.74 | 992,200 | — | — |
| 2000-09-25 | $18.59 | $23.13 | 960,000 | — | — |
| 2000-09-22 | $19.16 | $23.83 | 661,800 | — | — |
| 2000-09-21 | $19.31 | $24.02 | 1,380,200 | — | — |
| 2000-09-20 | $19.63 | $24.41 | 580,200 | — | — |
| 2000-09-19 | $20.06 | $24.95 | 441,400 | — | — |
| 2000-09-18 | $20.41 | $25.38 | 675,200 | — | — |
| 2000-09-15 | $20.84 | $25.92 | 1,111,800 | — | — |
| 2000-09-14 | $21.22 | $26.39 | 1,475,800 | — | — |
| 2000-09-13 | $21.70 | $26.99 | 824,200 | — | — |
| 2000-09-12 | $21.50 | $26.47 | 968,200 | — | — |
| 2000-09-11 | $21.63 | $26.62 | 749,200 | — | — |
| 2000-09-08 | $21.72 | $26.74 | 898,200 | — | — |
| 2000-09-07 | $22.66 | $27.89 | 2,000,800 | — | — |
| 2000-09-06 | $23.25 | $28.62 | 1,312,600 | — | — |
| 2000-09-05 | $22.25 | $27.39 | 948,800 | — | — |
| 2000-09-01 | $21.50 | $26.47 | 564,000 | — | — |
| 2000-08-31 | $21.56 | $26.54 | 2,614,400 | — | — |
| 2000-08-30 | $21.91 | $26.97 | 331,200 | — | — |
| 2000-08-29 | $22.09 | $27.20 | 494,000 | — | — |
| 2000-08-28 | $22.19 | $27.31 | 240,600 | — | — |
| 2000-08-25 | $22.59 | $27.81 | 236,600 | — | — |
| 2000-08-24 | $22.56 | $27.77 | 318,200 | — | — |
| 2000-08-23 | $22.53 | $27.74 | 403,800 | — | — |
| 2000-08-22 | $22.98 | $28.29 | 311,600 | — | — |
| 2000-08-21 | $22.88 | $28.16 | 384,000 | — | — |
| 2000-08-18 | $23.03 | $28.35 | 467,600 | — | — |
| 2000-08-17 | $22.97 | $28.27 | 221,200 | — | — |
| 2000-08-16 | $23.19 | $28.54 | 354,200 | — | — |
| 2000-08-15 | $22.86 | $28.14 | 490,400 | — | — |
| 2000-08-14 | $22.44 | $27.62 | 509,600 | — | — |
| 2000-08-11 | $22.44 | $27.62 | 652,800 | — | — |
| 2000-08-10 | $22.03 | $27.12 | 673,000 | — | — |
| 2000-08-09 | $22.38 | $27.54 | 796,200 | — | — |
| 2000-08-08 | $22.00 | $27.08 | 788,000 | — | — |
| 2000-08-07 | $22.13 | $27.24 | 1,686,400 | — | — |
| 2000-08-04 | $21.44 | $26.39 | 4,763,800 | — | — |
| 2000-08-03 | $23.72 | $29.20 | 785,200 | — | — |
| 2000-08-02 | $23.16 | $28.51 | 814,800 | — | — |
| 2000-08-01 | $23.25 | $28.62 | 546,800 | — | — |
| 2000-07-31 | $23.44 | $28.85 | 785,400 | — | — |
| 2000-07-28 | $23.53 | $28.97 | 400,800 | — | — |
| 2000-07-27 | $23.69 | $29.16 | 789,000 | — | — |
| 2000-07-26 | $23.03 | $28.35 | 811,200 | — | — |
| 2000-07-25 | $23.31 | $28.70 | 668,000 | — | — |
| 2000-07-24 | $23.59 | $29.04 | 366,200 | — | — |
| 2000-07-21 | $23.72 | $29.20 | 379,200 | — | — |
| 2000-07-20 | $23.41 | $28.81 | 403,200 | — | — |
| 2000-07-19 | $23.63 | $29.08 | 347,600 | — | — |
| 2000-07-18 | $24.03 | $29.58 | 665,600 | — | — |
| 2000-07-17 | $23.91 | $29.43 | 786,200 | — | — |
| 2000-07-14 | $24.44 | $30.08 | 496,400 | — | — |
| 2000-07-13 | $24.91 | $30.66 | 557,600 | — | — |
| 2000-07-12 | $24.53 | $30.20 | 526,200 | — | — |
| 2000-07-11 | $24.91 | $30.66 | 547,800 | — | — |
| 2000-07-10 | $24.00 | $29.54 | 483,400 | — | — |
| 2000-07-07 | $24.16 | $29.74 | 869,800 | — | — |
| 2000-07-06 | $23.38 | $28.77 | 1,244,600 | — | — |
| 2000-07-05 | $24.73 | $30.45 | 517,800 | — | — |
| 2000-07-03 | $24.66 | $30.35 | 328,600 | — | — |
| 2000-06-30 | $23.88 | $29.39 | 469,400 | — | — |
| 2000-06-29 | $23.72 | $29.20 | 456,800 | — | — |
| 2000-06-28 | $24.18 | $29.77 | 661,400 | — | — |
| 2000-06-27 | $24.25 | $29.85 | 773,800 | — | — |
| 2000-06-26 | $23.25 | $28.62 | 883,200 | — | — |
| 2000-06-23 | $23.06 | $28.39 | 496,000 | — | — |
| 2000-06-22 | $22.97 | $28.27 | 596,600 | — | — |
| 2000-06-21 | $22.97 | $28.27 | 919,200 | — | — |
| 2000-06-20 | $22.66 | $27.89 | 528,400 | — | — |
| 2000-06-19 | $22.88 | $28.16 | 529,400 | — | — |
| 2000-06-16 | $23.75 | $29.24 | 514,200 | — | — |
| 2000-06-15 | $24.00 | $29.54 | 422,400 | — | — |
| 2000-06-14 | $24.06 | $29.62 | 427,400 | — | — |
| 2000-06-13 | $23.66 | $29.12 | 613,200 | — | — |
| 2000-06-12 | $23.84 | $29.08 | 392,600 | — | — |
| 2000-06-09 | $24.09 | $29.39 | 956,200 | — | — |
| 2000-06-08 | $23.84 | $29.08 | 511,200 | — | — |
| 2000-06-07 | $23.91 | $29.16 | 869,000 | — | — |
| 2000-06-06 | $23.47 | $28.62 | 441,200 | — | — |
| 2000-06-05 | $23.03 | $28.09 | 1,399,800 | — | — |
| 2000-06-02 | $23.72 | $28.93 | 384,600 | — | — |
| 2000-06-01 | $23.78 | $29.00 | 1,354,400 | — | — |
| 2000-05-31 | $22.78 | $27.78 | 1,960,400 | — | — |
| 2000-05-30 | $24.31 | $29.65 | 644,600 | — | — |
| 2000-05-26 | $24.50 | $29.88 | 1,010,800 | — | — |
| 2000-05-25 | $24.88 | $30.34 | 666,600 | — | — |
| 2000-05-24 | $26.31 | $32.09 | 440,800 | — | — |
| 2000-05-23 | $26.69 | $32.55 | 476,200 | — | — |
| 2000-05-22 | $27.06 | $33.01 | 775,600 | — | — |
| 2000-05-19 | $26.44 | $32.24 | 735,600 | — | — |
| 2000-05-18 | $25.78 | $31.44 | 632,200 | — | — |
| 2000-05-17 | $25.97 | $31.67 | 641,000 | — | — |
| 2000-05-16 | $26.44 | $32.24 | 641,200 | — | — |
| 2000-05-15 | $26.72 | $32.59 | 655,200 | — | — |
| 2000-05-12 | $26.09 | $31.83 | 765,000 | — | — |
| 2000-05-11 | $26.50 | $32.32 | 1,130,200 | — | — |
| 2000-05-10 | $25.47 | $31.06 | 563,600 | — | — |
| 2000-05-09 | $25.81 | $31.48 | 816,600 | — | — |
| 2000-05-08 | $25.72 | $31.37 | 886,200 | — | — |
| 2000-05-05 | $26.09 | $31.83 | 622,600 | — | — |
| 2000-05-04 | $26.09 | $31.83 | 916,200 | — | — |
| 2000-05-03 | $25.91 | $31.60 | 427,200 | — | — |
| 2000-05-02 | $26.38 | $32.17 | 1,412,400 | — | — |
| 2000-05-01 | $26.25 | $32.02 | 1,586,000 | — | — |
| 2000-04-28 | $26.16 | $31.90 | 2,935,400 | — | — |
| 2000-04-27 | $23.22 | $28.32 | 898,600 | — | — |
| 2000-04-26 | $23.13 | $28.20 | 753,200 | — | — |
| 2000-04-25 | $24.03 | $29.31 | 552,200 | — | — |
| 2000-04-24 | $23.47 | $28.62 | 492,600 | — | — |
| 2000-04-20 | $23.22 | $28.32 | 668,000 | — | — |
| 2000-04-19 | $22.06 | $26.91 | 376,800 | — | — |
| 2000-04-18 | $22.47 | $27.40 | 480,800 | — | — |
| 2000-04-17 | $22.97 | $28.01 | 635,000 | — | — |
| 2000-04-14 | $22.97 | $28.01 | 941,000 | — | — |
| 2000-04-13 | $24.16 | $29.46 | 1,186,800 | — | — |
| 2000-04-12 | $24.47 | $29.84 | 1,572,000 | — | — |
| 2000-04-11 | $24.13 | $29.42 | 1,609,400 | — | — |
| 2000-04-10 | $23.63 | $28.81 | 1,463,800 | — | — |
| 2000-04-07 | $23.03 | $28.09 | 630,400 | — | — |
| 2000-04-06 | $23.44 | $28.59 | 1,322,200 | — | — |
| 2000-04-05 | $23.31 | $28.43 | 559,800 | — | — |
| 2000-04-04 | $23.47 | $28.62 | 1,122,600 | — | — |
| 2000-04-03 | $24.00 | $29.27 | 895,400 | — | — |
| 2000-03-31 | $22.75 | $27.75 | 1,019,600 | — | — |
| 2000-03-30 | $22.81 | $27.82 | 1,149,400 | — | — |
| 2000-03-29 | $22.09 | $26.95 | 564,400 | — | — |
| 2000-03-28 | $22.00 | $26.83 | 853,000 | — | — |
| 2000-03-27 | $21.91 | $26.72 | 1,319,200 | — | — |
| 2000-03-24 | $21.44 | $26.15 | 564,200 | — | — |
| 2000-03-23 | $21.50 | $26.22 | 660,200 | — | — |
| 2000-03-22 | $20.88 | $25.46 | 576,200 | — | — |
| 2000-03-21 | $21.63 | $26.37 | 1,144,800 | — | — |
| 2000-03-20 | $21.78 | $26.57 | 1,491,200 | — | — |
| 2000-03-17 | $19.91 | $24.28 | 719,800 | — | — |
| 2000-03-16 | $20.78 | $25.35 | 1,157,000 | — | — |
| 2000-03-15 | $19.78 | $24.13 | 1,243,200 | — | — |
| 2000-03-14 | $17.69 | $21.57 | 563,200 | — | — |
| 2000-03-13 | $18.16 | $22.14 | 665,000 | — | — |
| 2000-03-10 | $18.06 | $21.76 | 551,400 | — | — |
| 2000-03-09 | $17.31 | $20.86 | 767,000 | — | — |
| 2000-03-08 | $17.63 | $21.23 | 568,800 | — | — |
| 2000-03-07 | $17.09 | $20.59 | 687,400 | — | — |
| 2000-03-06 | $18.00 | $21.69 | 453,600 | — | — |
| 2000-03-03 | $18.38 | $22.14 | 864,800 | — | — |
| 2000-03-02 | $17.22 | $20.74 | 1,033,600 | — | — |
| 2000-03-01 | $17.34 | $20.90 | 1,506,400 | — | — |
| 2000-02-29 | $17.97 | $21.65 | 880,200 | — | — |
| 2000-02-28 | $18.75 | $22.59 | 662,200 | — | — |
| 2000-02-25 | $17.91 | $21.57 | 842,000 | — | — |
| 2000-02-24 | $18.25 | $21.99 | 811,400 | — | — |
| 2000-02-23 | $19.19 | $23.12 | 661,000 | — | — |
| 2000-02-22 | $19.81 | $23.87 | 685,600 | — | — |
| 2000-02-18 | $18.66 | $22.48 | 511,200 | — | — |
| 2000-02-17 | $19.31 | $23.27 | 451,000 | — | — |
| 2000-02-16 | $19.56 | $23.57 | 474,800 | — | — |
| 2000-02-15 | $19.75 | $23.79 | 595,000 | — | — |
| 2000-02-14 | $19.38 | $23.34 | 524,400 | — | — |
| 2000-02-11 | $19.28 | $23.23 | 655,000 | — | — |
| 2000-02-10 | $19.47 | $23.46 | 625,000 | — | — |
| 2000-02-09 | $20.00 | $24.10 | 896,600 | — | — |
| 2000-02-08 | $19.97 | $24.06 | 630,800 | — | — |
| 2000-02-07 | $19.94 | $24.02 | 564,200 | — | — |
| 2000-02-04 | $20.03 | $24.13 | 546,200 | — | — |
| 2000-02-03 | $20.06 | $24.17 | 588,000 | — | — |
| 2000-02-02 | $19.88 | $23.95 | 700,600 | — | — |
| 2000-02-01 | $19.84 | $23.91 | 1,595,800 | — | — |
| 2000-01-31 | $19.94 | $24.02 | 1,067,200 | — | — |
| 2000-01-28 | $19.97 | $24.06 | 1,261,200 | — | — |
| 2000-01-27 | $21.41 | $25.79 | 1,044,400 | — | — |
| 2000-01-26 | $21.19 | $25.53 | 856,400 | — | — |
| 2000-01-25 | $20.53 | $24.74 | 976,000 | — | — |
| 2000-01-24 | $21.81 | $26.28 | 767,600 | — | — |
| 2000-01-21 | $21.84 | $26.32 | 973,400 | — | — |
| 2000-01-20 | $22.44 | $27.03 | 883,200 | — | — |
| 2000-01-19 | $22.88 | $27.56 | 901,600 | — | — |
| 2000-01-18 | $23.66 | $28.50 | 475,000 | — | — |
| 2000-01-14 | $24.25 | $29.22 | 279,200 | — | — |
| 2000-01-13 | $24.66 | $29.71 | 265,200 | — | — |
| 2000-01-12 | $24.94 | $30.04 | 450,800 | — | — |
| 2000-01-11 | $24.16 | $29.10 | 451,800 | — | — |
| 2000-01-10 | $24.44 | $29.44 | 511,000 | — | — |
| 2000-01-07 | $25.22 | $30.38 | 830,600 | — | — |
| 2000-01-06 | $25.28 | $30.46 | 506,000 | — | — |
| 2000-01-05 | $23.78 | $28.65 | 598,600 | — | — |
| 2000-01-04 | $22.66 | $27.30 | 412,400 | — | — |
| 2000-01-03 | $23.22 | $27.97 | 502,400 | — | — |