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
- 1998-05-14 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 | $29.13 | $29.79 | 169,200 | — | — |
| 2000-12-28 | $27.63 | $28.26 | 283,900 | — | — |
| 2000-12-27 | $27.56 | $28.19 | 130,700 | — | — |
| 2000-12-26 | $28.13 | $28.77 | 90,300 | — | — |
| 2000-12-22 | $28.31 | $28.96 | 97,000 | — | — |
| 2000-12-21 | $28.13 | $28.77 | 165,900 | — | — |
| 2000-12-20 | $28.56 | $29.22 | 72,700 | — | — |
| 2000-12-19 | $29.00 | $29.66 | 151,200 | — | — |
| 2000-12-18 | $30.00 | $30.69 | 195,700 | — | — |
| 2000-12-15 | $29.56 | $30.24 | 202,600 | — | — |
| 2000-12-14 | $28.19 | $28.83 | 89,200 | — | — |
| 2000-12-13 | $28.25 | $28.90 | 161,500 | — | — |
| 2000-12-12 | $28.63 | $29.28 | 263,800 | — | — |
| 2000-12-11 | $29.69 | $30.37 | 208,200 | — | — |
| 2000-12-08 | $29.56 | $30.24 | 172,000 | — | — |
| 2000-12-07 | $29.31 | $29.98 | 34,500 | — | — |
| 2000-12-06 | $29.38 | $30.05 | 143,200 | — | — |
| 2000-12-05 | $29.94 | $30.62 | 104,200 | — | — |
| 2000-12-04 | $28.94 | $29.60 | 77,700 | — | — |
| 2000-12-01 | $28.38 | $29.02 | 93,000 | — | — |
| 2000-11-30 | $28.25 | $28.90 | 142,300 | — | — |
| 2000-11-29 | $29.31 | $29.98 | 163,800 | — | — |
| 2000-11-28 | $29.81 | $30.50 | 145,000 | — | — |
| 2000-11-27 | $31.19 | $31.90 | 308,400 | — | — |
| 2000-11-24 | $28.81 | $29.47 | 57,600 | — | — |
| 2000-11-22 | $28.19 | $28.83 | 191,200 | — | — |
| 2000-11-21 | $29.56 | $30.24 | 206,700 | — | — |
| 2000-11-20 | $30.94 | $31.65 | 111,500 | — | — |
| 2000-11-17 | $31.00 | $31.71 | 212,900 | — | — |
| 2000-11-16 | $30.75 | $31.45 | 202,100 | — | — |
| 2000-11-15 | $30.25 | $30.94 | 432,900 | — | — |
| 2000-11-14 | $29.13 | $29.79 | 132,100 | — | — |
| 2000-11-13 | $29.19 | $29.86 | 65,300 | — | — |
| 2000-11-10 | $29.19 | $29.86 | 220,100 | — | — |
| 2000-11-09 | $29.75 | $30.43 | 236,400 | — | — |
| 2000-11-08 | $29.75 | $30.43 | 107,700 | — | — |
| 2000-11-07 | $30.00 | $30.69 | 150,800 | — | — |
| 2000-11-06 | $31.06 | $31.77 | 396,200 | — | — |
| 2000-11-03 | $30.50 | $31.20 | 439,600 | — | — |
| 2000-11-02 | $29.19 | $29.86 | 141,500 | — | — |
| 2000-11-01 | $29.06 | $29.73 | 245,100 | — | — |
| 2000-10-31 | $29.13 | $29.75 | 461,700 | — | — |
| 2000-10-30 | $30.75 | $31.41 | 652,200 | — | — |
| 2000-10-27 | $29.00 | $29.63 | 410,600 | — | — |
| 2000-10-26 | $26.69 | $27.26 | 197,600 | — | — |
| 2000-10-25 | $26.38 | $26.94 | 212,200 | — | — |
| 2000-10-24 | $26.56 | $27.14 | 693,300 | — | — |
| 2000-10-23 | $25.38 | $25.92 | 268,100 | — | — |
| 2000-10-20 | $26.50 | $27.07 | 219,400 | — | — |
| 2000-10-19 | $25.63 | $26.18 | 235,000 | — | — |
| 2000-10-18 | $24.63 | $25.16 | 256,000 | — | — |
| 2000-10-17 | $23.69 | $24.20 | 131,800 | — | — |
| 2000-10-16 | $23.94 | $24.45 | 156,400 | — | — |
| 2000-10-13 | $23.94 | $24.45 | 234,700 | — | — |
| 2000-10-12 | $23.13 | $23.62 | 128,000 | — | — |
| 2000-10-11 | $23.19 | $23.69 | 194,200 | — | — |
| 2000-10-10 | $24.06 | $24.58 | 207,200 | — | — |
| 2000-10-09 | $24.19 | $24.71 | 159,000 | — | — |
| 2000-10-06 | $24.75 | $25.28 | 160,400 | — | — |
| 2000-10-05 | $25.38 | $25.92 | 101,300 | — | — |
| 2000-10-04 | $25.44 | $25.99 | 96,900 | — | — |
| 2000-10-03 | $25.44 | $25.99 | 251,500 | — | — |
| 2000-10-02 | $25.94 | $26.50 | 157,400 | — | — |
| 2000-09-29 | $24.75 | $25.28 | 326,600 | — | — |
| 2000-09-28 | $25.11 | $25.65 | 317,000 | — | — |
| 2000-09-27 | $25.00 | $25.54 | 391,900 | — | — |
| 2000-09-26 | $24.75 | $25.28 | 200,600 | — | — |
| 2000-09-25 | $25.31 | $25.86 | 391,800 | — | — |
| 2000-09-22 | $25.00 | $25.54 | 456,900 | — | — |
| 2000-09-21 | $24.94 | $25.48 | 335,900 | — | — |
| 2000-09-20 | $23.50 | $24.01 | 110,200 | — | — |
| 2000-09-19 | $23.94 | $24.45 | 59,100 | — | — |
| 2000-09-18 | $23.63 | $24.14 | 175,900 | — | — |
| 2000-09-15 | $24.27 | $24.79 | 151,700 | — | — |
| 2000-09-14 | $24.13 | $24.65 | 66,700 | — | — |
| 2000-09-13 | $23.75 | $24.26 | 181,900 | — | — |
| 2000-09-12 | $23.88 | $24.39 | 104,400 | — | — |
| 2000-09-11 | $24.25 | $24.77 | 233,300 | — | — |
| 2000-09-08 | $22.63 | $23.11 | 196,400 | — | — |
| 2000-09-07 | $23.06 | $23.56 | 121,300 | — | — |
| 2000-09-06 | $23.50 | $24.01 | 69,600 | — | — |
| 2000-09-05 | $23.44 | $23.94 | 151,400 | — | — |
| 2000-09-01 | $23.75 | $24.26 | 145,300 | — | — |
| 2000-08-31 | $23.44 | $23.94 | 363,100 | — | — |
| 2000-08-30 | $23.19 | $23.69 | 227,400 | — | — |
| 2000-08-29 | $22.81 | $23.31 | 155,600 | — | — |
| 2000-08-28 | $23.00 | $23.50 | 149,400 | — | — |
| 2000-08-25 | $23.19 | $23.69 | 365,400 | — | — |
| 2000-08-24 | $22.44 | $22.92 | 246,000 | — | — |
| 2000-08-23 | $23.13 | $23.62 | 640,500 | — | — |
| 2000-08-22 | $22.50 | $22.99 | 292,300 | — | — |
| 2000-08-21 | $21.94 | $22.41 | 312,500 | — | — |
| 2000-08-18 | $22.56 | $23.05 | 130,400 | — | — |
| 2000-08-17 | $22.75 | $23.24 | 242,800 | — | — |
| 2000-08-16 | $22.69 | $23.18 | 509,600 | — | — |
| 2000-08-15 | $24.19 | $24.71 | 184,000 | — | — |
| 2000-08-14 | $25.00 | $25.54 | 161,100 | — | — |
| 2000-08-11 | $25.00 | $25.54 | 234,900 | — | — |
| 2000-08-10 | $25.50 | $26.05 | 152,400 | — | — |
| 2000-08-09 | $25.63 | $26.18 | 178,700 | — | — |
| 2000-08-08 | $26.31 | $26.88 | 130,300 | — | — |
| 2000-08-07 | $26.25 | $26.82 | 112,500 | — | — |
| 2000-08-04 | $26.50 | $27.07 | 109,500 | — | — |
| 2000-08-03 | $25.75 | $26.31 | 229,500 | — | — |
| 2000-08-02 | $26.19 | $26.75 | 118,500 | — | — |
| 2000-08-01 | $26.00 | $26.52 | 109,200 | — | — |
| 2000-07-31 | $26.19 | $26.72 | 178,900 | — | — |
| 2000-07-28 | $26.44 | $26.97 | 322,200 | — | — |
| 2000-07-27 | $26.69 | $27.23 | 217,400 | — | — |
| 2000-07-26 | $26.44 | $26.97 | 197,000 | — | — |
| 2000-07-25 | $25.50 | $26.01 | 106,800 | — | — |
| 2000-07-24 | $25.19 | $25.69 | 117,000 | — | — |
| 2000-07-21 | $25.38 | $25.89 | 413,100 | — | — |
| 2000-07-20 | $25.19 | $25.69 | 784,600 | — | — |
| 2000-07-19 | $25.69 | $26.21 | 238,800 | — | — |
| 2000-07-18 | $24.88 | $25.38 | 212,800 | — | — |
| 2000-07-17 | $26.54 | $27.08 | 190,950 | — | — |
| 2000-07-14 | $26.67 | $27.20 | 442,800 | — | — |
| 2000-07-13 | $26.33 | $26.86 | 384,000 | — | — |
| 2000-07-12 | $25.63 | $26.14 | 291,600 | — | — |
| 2000-07-11 | $24.38 | $24.87 | 286,650 | — | — |
| 2000-07-10 | $23.75 | $24.23 | 126,900 | — | — |
| 2000-07-07 | $23.54 | $24.02 | 177,600 | — | — |
| 2000-07-06 | $22.96 | $23.42 | 213,450 | — | — |
| 2000-07-05 | $22.88 | $23.34 | 195,000 | — | — |
| 2000-07-03 | $23.54 | $24.02 | 66,450 | — | — |
| 2000-06-30 | $23.38 | $23.85 | 532,200 | — | — |
| 2000-06-29 | $23.25 | $23.72 | 121,500 | — | — |
| 2000-06-28 | $23.29 | $23.76 | 215,100 | — | — |
| 2000-06-27 | $23.13 | $23.59 | 160,950 | — | — |
| 2000-06-26 | $22.79 | $23.25 | 176,550 | — | — |
| 2000-06-23 | $21.79 | $22.23 | 54,150 | — | — |
| 2000-06-22 | $21.58 | $22.02 | 83,550 | — | — |
| 2000-06-21 | $22.13 | $22.57 | 51,750 | — | — |
| 2000-06-20 | $22.38 | $22.83 | 189,900 | — | — |
| 2000-06-19 | $22.00 | $22.44 | 84,000 | — | — |
| 2000-06-16 | $21.33 | $21.76 | 65,100 | — | — |
| 2000-06-15 | $21.33 | $21.76 | 408,000 | — | — |
| 2000-06-14 | $22.25 | $22.70 | 486,600 | — | — |
| 2000-06-13 | $21.21 | $21.64 | 192,600 | — | — |
| 2000-06-12 | $21.21 | $21.64 | 116,250 | — | — |
| 2000-06-09 | $21.50 | $21.93 | 242,100 | — | — |
| 2000-06-08 | $21.38 | $21.81 | 301,200 | — | — |
| 2000-06-07 | $20.83 | $21.25 | 222,150 | — | — |
| 2000-06-06 | $20.58 | $21.00 | 270,600 | — | — |
| 2000-06-05 | $20.75 | $21.17 | 388,800 | — | — |
| 2000-06-02 | $21.50 | $21.93 | 619,650 | — | — |
| 2000-06-01 | $20.04 | $20.45 | 323,700 | — | — |
| 2000-05-31 | $20.21 | $20.62 | 384,900 | — | — |
| 2000-05-30 | $19.92 | $20.32 | 253,500 | — | — |
| 2000-05-26 | $19.29 | $19.68 | 727,950 | — | — |
| 2000-05-25 | $19.25 | $19.64 | 276,300 | — | — |
| 2000-05-24 | $19.13 | $19.51 | 99,150 | — | — |
| 2000-05-23 | $19.00 | $19.38 | 334,500 | — | — |
| 2000-05-22 | $19.67 | $20.06 | 227,100 | — | — |
| 2000-05-19 | $19.46 | $19.85 | 25,050 | — | — |
| 2000-05-18 | $19.46 | $19.85 | 40,350 | — | — |
| 2000-05-17 | $19.25 | $19.64 | 130,800 | — | — |
| 2000-05-16 | $19.29 | $19.68 | 248,250 | — | — |
| 2000-05-15 | $19.13 | $19.51 | 343,200 | — | — |
| 2000-05-12 | $19.17 | $19.55 | 78,000 | — | — |
| 2000-05-11 | $19.29 | $19.68 | 124,650 | — | — |
| 2000-05-10 | $18.88 | $19.26 | 105,000 | — | — |
| 2000-05-09 | $19.17 | $19.55 | 200,400 | — | — |
| 2000-05-08 | $19.08 | $19.47 | 117,300 | — | — |
| 2000-05-05 | $19.38 | $19.77 | 241,950 | — | — |
| 2000-05-04 | $19.54 | $19.94 | 413,250 | — | — |
| 2000-05-03 | $19.21 | $19.56 | 643,350 | — | — |
| 2000-05-02 | $19.75 | $20.11 | 417,150 | — | — |
| 2000-05-01 | $19.38 | $19.73 | 297,450 | — | — |
| 2000-04-28 | $18.83 | $19.18 | 130,800 | — | — |
| 2000-04-27 | $17.79 | $18.12 | 54,600 | — | — |
| 2000-04-26 | $17.75 | $18.07 | 175,500 | — | — |
| 2000-04-25 | $18.38 | $18.71 | 120,150 | — | — |
| 2000-04-24 | $18.33 | $18.67 | 75,450 | — | — |
| 2000-04-20 | $17.92 | $18.24 | 195,750 | — | — |
| 2000-04-19 | $18.50 | $18.84 | 158,100 | — | — |
| 2000-04-18 | $18.38 | $18.71 | 114,600 | — | — |
| 2000-04-17 | $18.50 | $18.84 | 134,100 | — | — |
| 2000-04-14 | $19.46 | $19.81 | 265,950 | — | — |
| 2000-04-13 | $19.83 | $20.19 | 386,850 | — | — |
| 2000-04-12 | $20.63 | $21.00 | 603,750 | — | — |
| 2000-04-11 | $19.79 | $20.15 | 600,450 | — | — |
| 2000-04-10 | $19.08 | $19.43 | 316,950 | — | — |
| 2000-04-07 | $18.79 | $19.13 | 128,700 | — | — |
| 2000-04-06 | $18.75 | $19.09 | 136,200 | — | — |
| 2000-04-05 | $18.04 | $18.37 | 132,750 | — | — |
| 2000-04-04 | $18.17 | $18.50 | 322,650 | — | — |
| 2000-04-03 | $18.08 | $18.41 | 210,000 | — | — |
| 2000-03-31 | $18.21 | $18.54 | 524,850 | — | — |
| 2000-03-30 | $18.13 | $18.45 | 388,500 | — | — |
| 2000-03-29 | $17.29 | $17.61 | 138,450 | — | — |
| 2000-03-28 | $17.08 | $17.39 | 112,500 | — | — |
| 2000-03-27 | $17.21 | $17.52 | 83,400 | — | — |
| 2000-03-24 | $17.29 | $17.61 | 347,550 | — | — |
| 2000-03-23 | $16.83 | $17.14 | 469,200 | — | — |
| 2000-03-22 | $17.38 | $17.69 | 371,850 | — | — |
| 2000-03-21 | $16.96 | $17.27 | 156,450 | — | — |
| 2000-03-20 | $16.79 | $17.10 | 238,800 | — | — |
| 2000-03-17 | $16.63 | $16.93 | 289,500 | — | — |
| 2000-03-16 | $16.54 | $16.84 | 218,550 | — | — |
| 2000-03-15 | $16.13 | $16.42 | 213,750 | — | — |
| 2000-03-14 | $15.33 | $15.61 | 141,600 | — | — |
| 2000-03-13 | $15.67 | $15.95 | 158,700 | — | — |
| 2000-03-10 | $15.88 | $16.16 | 146,850 | — | — |
| 2000-03-09 | $15.83 | $16.12 | 118,200 | — | — |
| 2000-03-08 | $15.42 | $15.70 | 122,250 | — | — |
| 2000-03-07 | $15.92 | $16.21 | 77,700 | — | — |
| 2000-03-06 | $16.13 | $16.42 | 131,550 | — | — |
| 2000-03-03 | $16.00 | $16.29 | 103,350 | — | — |
| 2000-03-02 | $15.75 | $16.04 | 185,100 | — | — |
| 2000-03-01 | $15.75 | $16.04 | 577,350 | — | — |
| 2000-02-29 | $15.54 | $15.82 | 137,700 | — | — |
| 2000-02-28 | $15.13 | $15.40 | 296,700 | — | — |
| 2000-02-25 | $14.88 | $15.15 | 118,950 | — | — |
| 2000-02-24 | $15.21 | $15.49 | 226,200 | — | — |
| 2000-02-23 | $15.38 | $15.65 | 364,500 | — | — |
| 2000-02-22 | $15.58 | $15.87 | 144,900 | — | — |
| 2000-02-18 | $15.21 | $15.49 | 120,150 | — | — |
| 2000-02-17 | $15.33 | $15.61 | 402,150 | — | — |
| 2000-02-16 | $14.92 | $15.19 | 113,250 | — | — |
| 2000-02-15 | $14.67 | $14.93 | 175,800 | — | — |
| 2000-02-14 | $14.63 | $14.89 | 162,150 | — | — |
| 2000-02-11 | $14.67 | $14.93 | 74,850 | — | — |
| 2000-02-10 | $14.67 | $14.93 | 116,700 | — | — |
| 2000-02-09 | $14.58 | $14.85 | 152,550 | — | — |
| 2000-02-08 | $14.67 | $14.93 | 240,900 | — | — |
| 2000-02-07 | $14.75 | $15.02 | 80,850 | — | — |
| 2000-02-04 | $14.46 | $14.72 | 68,400 | — | — |
| 2000-02-03 | $14.71 | $14.98 | 373,050 | — | — |
| 2000-02-02 | $13.96 | $14.18 | 126,600 | — | — |
| 2000-02-01 | $13.29 | $13.51 | 98,550 | — | — |
| 2000-01-31 | $13.17 | $13.38 | 212,400 | — | — |
| 2000-01-28 | $13.67 | $13.89 | 102,150 | — | — |
| 2000-01-27 | $13.42 | $13.63 | 213,450 | — | — |
| 2000-01-26 | $13.38 | $13.59 | 180,150 | — | — |
| 2000-01-25 | $13.21 | $13.42 | 39,300 | — | — |
| 2000-01-24 | $13.21 | $13.42 | 81,300 | — | — |
| 2000-01-21 | $13.13 | $13.34 | 42,300 | — | — |
| 2000-01-20 | $13.08 | $13.29 | 17,400 | — | — |
| 2000-01-19 | $13.08 | $13.29 | 98,400 | — | — |
| 2000-01-18 | $13.04 | $13.25 | 64,350 | — | — |
| 2000-01-14 | $13.08 | $13.29 | 42,150 | — | — |
| 2000-01-13 | $13.21 | $13.42 | 67,500 | — | — |
| 2000-01-12 | $12.75 | $12.96 | 32,550 | — | — |
| 2000-01-11 | $12.75 | $12.96 | 168,750 | — | — |
| 2000-01-10 | $12.83 | $13.04 | 57,150 | — | — |
| 2000-01-07 | $12.63 | $12.83 | 38,250 | — | — |
| 2000-01-06 | $12.67 | $12.87 | 98,250 | — | — |
| 2000-01-05 | $12.63 | $12.83 | 332,400 | — | — |
| 2000-01-04 | $12.63 | $12.83 | 245,100 | — | — |
| 2000-01-03 | $12.79 | $13.00 | 106,500 | — | — |