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
- 1996-06-28 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 | $24.71 | $24.90 | 83,100 | — | — |
| 2000-12-28 | $25.43 | $25.62 | 85,500 | — | — |
| 2000-12-27 | $24.00 | $24.19 | 79,200 | — | — |
| 2000-12-26 | $23.96 | $24.15 | 66,600 | — | — |
| 2000-12-22 | $23.79 | $23.98 | 68,400 | — | — |
| 2000-12-21 | $21.87 | $22.04 | 90,000 | — | — |
| 2000-12-20 | $21.95 | $22.12 | 95,100 | — | — |
| 2000-12-19 | $22.49 | $22.66 | 199,350 | — | — |
| 2000-12-18 | $22.55 | $22.72 | 232,800 | — | — |
| 2000-12-15 | $25.30 | $25.50 | 266,850 | — | — |
| 2000-12-14 | $27.20 | $27.41 | 215,550 | — | — |
| 2000-12-13 | $28.00 | $28.22 | 348,750 | — | — |
| 2000-12-12 | $29.27 | $29.49 | 403,800 | — | — |
| 2000-12-11 | $25.77 | $25.97 | 160,950 | — | — |
| 2000-12-08 | $25.33 | $25.53 | 299,850 | — | — |
| 2000-12-07 | $24.63 | $24.82 | 52,800 | — | — |
| 2000-12-06 | $23.57 | $23.76 | 57,600 | — | — |
| 2000-12-05 | $23.33 | $23.51 | 47,400 | — | — |
| 2000-12-04 | $22.33 | $22.51 | 150,150 | — | — |
| 2000-12-01 | $22.53 | $22.71 | 158,700 | — | — |
| 2000-11-30 | $21.40 | $21.57 | 70,500 | — | — |
| 2000-11-29 | $22.20 | $22.37 | 102,000 | — | — |
| 2000-11-28 | $22.99 | $23.17 | 39,000 | — | — |
| 2000-11-27 | $24.32 | $24.49 | 39,000 | — | — |
| 2000-11-24 | $25.00 | $25.17 | 31,500 | — | — |
| 2000-11-22 | $24.74 | $24.91 | 170,100 | — | — |
| 2000-11-21 | $24.81 | $24.98 | 87,300 | — | — |
| 2000-11-20 | $24.47 | $24.64 | 70,650 | — | — |
| 2000-11-17 | $25.10 | $25.27 | 75,450 | — | — |
| 2000-11-16 | $24.07 | $24.23 | 75,750 | — | — |
| 2000-11-15 | $23.85 | $24.02 | 132,450 | — | — |
| 2000-11-14 | $23.69 | $23.86 | 271,950 | — | — |
| 2000-11-13 | $22.83 | $22.99 | 130,350 | — | — |
| 2000-11-10 | $23.25 | $23.41 | 55,350 | — | — |
| 2000-11-09 | $24.25 | $24.42 | 34,050 | — | — |
| 2000-11-08 | $24.89 | $25.07 | 94,200 | — | — |
| 2000-11-07 | $24.71 | $24.88 | 14,550 | — | — |
| 2000-11-06 | $24.83 | $25.00 | 31,650 | — | — |
| 2000-11-03 | $24.40 | $24.57 | 39,900 | — | — |
| 2000-11-02 | $24.91 | $25.09 | 84,600 | — | — |
| 2000-11-01 | $25.33 | $25.51 | 119,400 | — | — |
| 2000-10-31 | $25.25 | $25.42 | 106,800 | — | — |
| 2000-10-30 | $24.00 | $24.17 | 60,600 | — | — |
| 2000-10-27 | $24.47 | $24.64 | 52,500 | — | — |
| 2000-10-26 | $23.17 | $23.33 | 39,900 | — | — |
| 2000-10-25 | $23.57 | $23.74 | 62,700 | — | — |
| 2000-10-24 | $24.37 | $24.53 | 60,000 | — | — |
| 2000-10-23 | $25.27 | $25.44 | 70,200 | — | — |
| 2000-10-20 | $26.17 | $26.35 | 163,350 | — | — |
| 2000-10-19 | $26.10 | $26.28 | 138,300 | — | — |
| 2000-10-18 | $24.61 | $24.78 | 66,450 | — | — |
| 2000-10-17 | $24.60 | $24.77 | 62,400 | — | — |
| 2000-10-16 | $25.35 | $25.52 | 112,800 | — | — |
| 2000-10-13 | $25.15 | $25.33 | 106,950 | — | — |
| 2000-10-12 | $24.25 | $24.42 | 40,200 | — | — |
| 2000-10-11 | $24.23 | $24.40 | 37,050 | — | — |
| 2000-10-10 | $23.87 | $24.03 | 74,400 | — | — |
| 2000-10-09 | $24.83 | $25.00 | 44,100 | — | — |
| 2000-10-06 | $25.07 | $25.25 | 56,850 | — | — |
| 2000-10-05 | $24.93 | $25.10 | 170,700 | — | — |
| 2000-10-04 | $26.00 | $26.18 | 226,650 | — | — |
| 2000-10-03 | $25.06 | $25.23 | 80,700 | — | — |
| 2000-10-02 | $24.63 | $24.80 | 35,850 | — | — |
| 2000-09-29 | $25.07 | $25.24 | 78,750 | — | — |
| 2000-09-28 | $25.13 | $25.30 | 75,000 | — | — |
| 2000-09-27 | $24.00 | $24.17 | 51,300 | — | — |
| 2000-09-26 | $25.00 | $25.17 | 71,550 | — | — |
| 2000-09-25 | $24.50 | $24.67 | 159,600 | — | — |
| 2000-09-22 | $26.08 | $26.26 | 93,300 | — | — |
| 2000-09-21 | $25.08 | $25.26 | 120,600 | — | — |
| 2000-09-20 | $25.32 | $25.50 | 169,200 | — | — |
| 2000-09-19 | $25.63 | $25.80 | 76,350 | — | — |
| 2000-09-18 | $24.83 | $25.00 | 153,900 | — | — |
| 2000-09-15 | $25.21 | $25.38 | 360,300 | — | — |
| 2000-09-14 | $25.17 | $25.34 | 100,050 | — | — |
| 2000-09-13 | $24.92 | $25.09 | 190,050 | — | — |
| 2000-09-12 | $24.25 | $24.42 | 134,550 | — | — |
| 2000-09-11 | $23.00 | $23.16 | 100,050 | — | — |
| 2000-09-08 | $22.33 | $22.49 | 43,500 | — | — |
| 2000-09-07 | $23.00 | $23.16 | 106,800 | — | — |
| 2000-09-06 | $22.46 | $22.61 | 20,850 | — | — |
| 2000-09-05 | $22.38 | $22.53 | 19,350 | — | — |
| 2000-09-01 | $22.92 | $23.07 | 22,800 | — | — |
| 2000-08-31 | $22.79 | $22.95 | 45,600 | — | — |
| 2000-08-30 | $22.46 | $22.61 | 29,850 | — | — |
| 2000-08-29 | $22.13 | $22.28 | 46,350 | — | — |
| 2000-08-28 | $22.42 | $22.55 | 19,800 | — | — |
| 2000-08-25 | $22.88 | $23.01 | 51,300 | — | — |
| 2000-08-24 | $22.58 | $22.72 | 41,100 | — | — |
| 2000-08-23 | $22.96 | $23.10 | 25,500 | — | — |
| 2000-08-22 | $22.58 | $22.72 | 40,650 | — | — |
| 2000-08-21 | $23.13 | $23.26 | 143,850 | — | — |
| 2000-08-18 | $22.92 | $23.05 | 87,000 | — | — |
| 2000-08-17 | $23.71 | $23.85 | 138,750 | — | — |
| 2000-08-16 | $22.79 | $22.93 | 241,200 | — | — |
| 2000-08-15 | $22.50 | $22.64 | 22,950 | — | — |
| 2000-08-14 | $22.71 | $22.84 | 89,400 | — | — |
| 2000-08-11 | $22.33 | $22.47 | 61,950 | — | — |
| 2000-08-10 | $22.88 | $23.01 | 84,450 | — | — |
| 2000-08-09 | $22.04 | $22.17 | 28,500 | — | — |
| 2000-08-08 | $22.63 | $22.76 | 8,700 | — | — |
| 2000-08-07 | $22.83 | $22.97 | 81,600 | — | — |
| 2000-08-04 | $22.67 | $22.80 | 35,700 | — | — |
| 2000-08-03 | $22.00 | $22.13 | 35,400 | — | — |
| 2000-08-02 | $22.08 | $22.22 | 42,300 | — | — |
| 2000-08-01 | $21.79 | $21.92 | 42,900 | — | — |
| 2000-07-31 | $21.75 | $21.88 | 105,900 | — | — |
| 2000-07-28 | $20.42 | $20.54 | 38,700 | — | — |
| 2000-07-27 | $21.04 | $21.17 | 60,450 | — | — |
| 2000-07-26 | $22.33 | $22.47 | 45,750 | — | — |
| 2000-07-25 | $21.88 | $22.01 | 32,550 | — | — |
| 2000-07-24 | $21.58 | $21.71 | 92,250 | — | — |
| 2000-07-21 | $21.50 | $21.63 | 25,500 | — | — |
| 2000-07-20 | $22.46 | $22.59 | 15,900 | — | — |
| 2000-07-19 | $22.17 | $22.30 | 14,700 | — | — |
| 2000-07-18 | $22.79 | $22.93 | 70,650 | — | — |
| 2000-07-17 | $23.00 | $23.14 | 62,550 | — | — |
| 2000-07-14 | $22.96 | $23.10 | 39,750 | — | — |
| 2000-07-13 | $22.83 | $22.97 | 51,600 | — | — |
| 2000-07-12 | $23.04 | $23.18 | 250,800 | — | — |
| 2000-07-11 | $22.29 | $22.43 | 173,550 | — | — |
| 2000-07-10 | $20.79 | $20.92 | 121,050 | — | — |
| 2000-07-07 | $20.25 | $20.37 | 97,500 | — | — |
| 2000-07-06 | $19.92 | $20.04 | 106,650 | — | — |
| 2000-07-05 | $18.83 | $18.95 | 51,600 | — | — |
| 2000-07-03 | $19.00 | $19.11 | 31,800 | — | — |
| 2000-06-30 | $18.83 | $18.95 | 164,850 | — | — |
| 2000-06-29 | $20.00 | $20.12 | 78,900 | — | — |
| 2000-06-28 | $20.08 | $20.20 | 124,050 | — | — |
| 2000-06-27 | $18.67 | $18.78 | 63,300 | — | — |
| 2000-06-26 | $18.25 | $18.36 | 101,400 | — | — |
| 2000-06-23 | $17.96 | $18.07 | 18,450 | — | — |
| 2000-06-22 | $18.17 | $18.28 | 64,350 | — | — |
| 2000-06-21 | $18.29 | $18.40 | 76,650 | — | — |
| 2000-06-20 | $18.38 | $18.49 | 95,250 | — | — |
| 2000-06-19 | $18.42 | $18.53 | 32,850 | — | — |
| 2000-06-16 | $18.29 | $18.40 | 135,900 | — | — |
| 2000-06-15 | $18.83 | $18.95 | 64,800 | — | — |
| 2000-06-14 | $18.21 | $18.32 | 40,500 | — | — |
| 2000-06-13 | $18.58 | $18.69 | 118,050 | — | — |
| 2000-06-12 | $19.33 | $19.45 | 97,200 | — | — |
| 2000-06-09 | $19.13 | $19.24 | 38,700 | — | — |
| 2000-06-08 | $18.92 | $19.03 | 62,850 | — | — |
| 2000-06-07 | $19.21 | $19.32 | 88,800 | — | — |
| 2000-06-06 | $19.25 | $19.37 | 107,100 | — | — |
| 2000-06-05 | $18.58 | $18.69 | 142,800 | — | — |
| 2000-06-02 | $18.13 | $18.23 | 122,250 | — | — |
| 2000-06-01 | $18.00 | $18.11 | 138,900 | — | — |
| 2000-05-31 | $17.17 | $17.27 | 235,800 | — | — |
| 2000-05-30 | $16.92 | $17.02 | 128,550 | — | — |
| 2000-05-26 | $16.21 | $16.31 | 122,700 | — | — |
| 2000-05-25 | $15.88 | $15.95 | 156,300 | — | — |
| 2000-05-24 | $16.04 | $16.12 | 128,700 | — | — |
| 2000-05-23 | $14.88 | $14.95 | 490,800 | — | — |
| 2000-05-22 | $14.42 | $14.48 | 137,700 | — | — |
| 2000-05-19 | $14.96 | $15.03 | 386,550 | — | — |
| 2000-05-18 | $15.96 | $16.03 | 2,421,450 | — | — |
| 2000-05-17 | $17.71 | $17.79 | 230,100 | — | — |
| 2000-05-16 | $17.58 | $17.67 | 156,150 | — | — |
| 2000-05-15 | $18.50 | $18.59 | 124,650 | — | — |
| 2000-05-12 | $19.29 | $19.38 | 53,400 | — | — |
| 2000-05-11 | $19.33 | $19.42 | 91,800 | — | — |
| 2000-05-10 | $20.17 | $20.26 | 63,150 | — | — |
| 2000-05-09 | $19.75 | $19.84 | 99,600 | — | — |
| 2000-05-08 | $19.96 | $20.05 | 74,850 | — | — |
| 2000-05-05 | $20.33 | $20.43 | 104,250 | — | — |
| 2000-05-04 | $20.00 | $20.09 | 93,900 | — | — |
| 2000-05-03 | $19.71 | $19.80 | 90,150 | — | — |
| 2000-05-02 | $19.75 | $19.84 | 114,600 | — | — |
| 2000-05-01 | $19.79 | $19.89 | 70,350 | — | — |
| 2000-04-28 | $19.17 | $19.26 | 75,150 | — | — |
| 2000-04-27 | $19.96 | $20.05 | 118,950 | — | — |
| 2000-04-26 | $19.67 | $19.76 | 120,300 | — | — |
| 2000-04-25 | $19.67 | $19.76 | 97,350 | — | — |
| 2000-04-24 | $20.00 | $20.09 | 93,300 | — | — |
| 2000-04-20 | $20.00 | $20.09 | 125,100 | — | — |
| 2000-04-19 | $19.38 | $19.47 | 131,700 | — | — |
| 2000-04-18 | $19.67 | $19.76 | 157,350 | — | — |
| 2000-04-17 | $19.17 | $19.26 | 131,400 | — | — |
| 2000-04-14 | $18.38 | $18.46 | 134,400 | — | — |
| 2000-04-13 | $18.75 | $18.84 | 185,850 | — | — |
| 2000-04-12 | $18.17 | $18.25 | 158,400 | — | — |
| 2000-04-11 | $18.21 | $18.29 | 90,450 | — | — |
| 2000-04-10 | $18.79 | $18.88 | 174,750 | — | — |
| 2000-04-07 | $19.50 | $19.59 | 193,350 | — | — |
| 2000-04-06 | $18.83 | $18.92 | 186,150 | — | — |
| 2000-04-05 | $18.00 | $18.09 | 269,250 | — | — |
| 2000-04-04 | $17.50 | $17.58 | 298,650 | — | — |
| 2000-04-03 | $17.67 | $17.75 | 147,000 | — | — |
| 2000-03-31 | $18.04 | $18.13 | 140,850 | — | — |
| 2000-03-30 | $16.75 | $16.83 | 72,150 | — | — |
| 2000-03-29 | $17.25 | $17.33 | 41,550 | — | — |
| 2000-03-28 | $17.42 | $17.50 | 797,550 | — | — |
| 2000-03-27 | $17.42 | $17.50 | 377,250 | — | — |
| 2000-03-24 | $18.08 | $18.17 | 180,450 | — | — |
| 2000-03-23 | $17.92 | $18.00 | 291,750 | — | — |
| 2000-03-22 | $18.00 | $18.09 | 252,300 | — | — |
| 2000-03-21 | $19.33 | $19.42 | 293,700 | — | — |
| 2000-03-20 | $20.75 | $20.85 | 160,200 | — | — |
| 2000-03-17 | $22.00 | $22.10 | 84,750 | — | — |
| 2000-03-16 | $22.54 | $22.65 | 57,900 | — | — |
| 2000-03-15 | $20.63 | $20.72 | 27,300 | — | — |
| 2000-03-14 | $21.50 | $21.60 | 137,850 | — | — |
| 2000-03-13 | $22.08 | $22.19 | 108,150 | — | — |
| 2000-03-10 | $20.54 | $20.64 | 57,300 | — | — |
| 2000-03-09 | $19.58 | $19.68 | 67,800 | — | — |
| 2000-03-08 | $19.29 | $19.38 | 61,800 | — | — |
| 2000-03-07 | $19.46 | $19.55 | 72,600 | — | — |
| 2000-03-06 | $20.21 | $20.30 | 49,200 | — | — |
| 2000-03-03 | $21.33 | $21.43 | 57,000 | — | — |
| 2000-03-02 | $21.38 | $21.48 | 64,350 | — | — |
| 2000-03-01 | $20.79 | $20.89 | 76,050 | — | — |
| 2000-02-29 | $20.08 | $20.18 | 101,550 | — | — |
| 2000-02-28 | $19.46 | $19.55 | 86,100 | — | — |
| 2000-02-25 | $18.38 | $18.46 | 153,150 | — | — |
| 2000-02-24 | $18.50 | $18.58 | 170,100 | — | — |
| 2000-02-23 | $18.88 | $18.95 | 57,750 | — | — |
| 2000-02-22 | $19.00 | $19.08 | 87,450 | — | — |
| 2000-02-18 | $19.00 | $19.08 | 172,650 | — | — |
| 2000-02-17 | $18.58 | $18.66 | 129,600 | — | — |
| 2000-02-16 | $18.54 | $18.62 | 166,500 | — | — |
| 2000-02-15 | $18.46 | $18.54 | 46,500 | — | — |
| 2000-02-14 | $18.88 | $18.95 | 170,700 | — | — |
| 2000-02-11 | $20.08 | $20.17 | 173,400 | — | — |
| 2000-02-10 | $19.88 | $19.96 | 215,100 | — | — |
| 2000-02-09 | $19.88 | $19.96 | 69,450 | — | — |
| 2000-02-08 | $20.17 | $20.25 | 91,650 | — | — |
| 2000-02-07 | $20.79 | $20.88 | 674,250 | — | — |
| 2000-02-04 | $21.54 | $21.63 | 84,000 | — | — |
| 2000-02-03 | $22.42 | $22.51 | 74,100 | — | — |
| 2000-02-02 | $22.10 | $22.20 | 38,100 | — | — |
| 2000-02-01 | $22.42 | $22.51 | 57,000 | — | — |
| 2000-01-31 | $22.33 | $22.43 | 61,800 | — | — |
| 2000-01-28 | $22.83 | $22.93 | 67,500 | — | — |
| 2000-01-27 | $23.50 | $23.60 | 60,600 | — | — |
| 2000-01-26 | $23.54 | $23.64 | 38,100 | — | — |
| 2000-01-25 | $24.10 | $24.21 | 138,000 | — | — |
| 2000-01-24 | $24.63 | $24.73 | 72,600 | — | — |
| 2000-01-21 | $24.60 | $24.71 | 66,600 | — | — |
| 2000-01-20 | $24.83 | $24.94 | 182,400 | — | — |
| 2000-01-19 | $24.65 | $24.75 | 192,900 | — | — |
| 2000-01-18 | $23.54 | $23.64 | 141,600 | — | — |
| 2000-01-14 | $22.88 | $22.97 | 158,400 | — | — |
| 2000-01-13 | $22.04 | $22.13 | 357,300 | — | — |
| 2000-01-12 | $21.56 | $21.65 | 62,100 | — | — |
| 2000-01-11 | $22.35 | $22.45 | 98,700 | — | — |
| 2000-01-10 | $21.38 | $21.46 | 170,100 | — | — |
| 2000-01-07 | $23.50 | $23.60 | 66,000 | — | — |
| 2000-01-06 | $23.63 | $23.72 | 79,500 | — | — |
| 2000-01-05 | $24.33 | $24.44 | 83,700 | — | — |
| 2000-01-04 | $24.33 | $24.44 | 89,100 | — | — |
| 2000-01-03 | $26.33 | $26.44 | 26,100 | — | — |