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
- 1994-06-08 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 | $24.88 | $39.86 | 178,300 | — | — |
| 2000-12-28 | $24.88 | $39.86 | 319,300 | — | — |
| 2000-12-27 | $24.94 | $39.96 | 230,200 | — | — |
| 2000-12-26 | $24.50 | $39.25 | 228,100 | — | — |
| 2000-12-22 | $24.50 | $39.25 | 404,600 | — | — |
| 2000-12-21 | $24.38 | $39.05 | 251,100 | — | — |
| 2000-12-20 | $24.31 | $38.95 | 298,800 | — | — |
| 2000-12-19 | $24.25 | $38.85 | 196,100 | — | — |
| 2000-12-18 | $23.88 | $38.25 | 182,100 | — | — |
| 2000-12-15 | $23.81 | $38.15 | 232,100 | — | — |
| 2000-12-14 | $23.69 | $37.95 | 132,600 | — | — |
| 2000-12-13 | $23.94 | $38.35 | 441,600 | — | — |
| 2000-12-12 | $23.44 | $37.55 | 366,600 | — | — |
| 2000-12-11 | $22.81 | $36.55 | 414,900 | — | — |
| 2000-12-08 | $22.31 | $35.75 | 88,500 | — | — |
| 2000-12-07 | $22.44 | $35.95 | 103,600 | — | — |
| 2000-12-06 | $22.25 | $35.65 | 68,900 | — | — |
| 2000-12-05 | $22.50 | $36.05 | 340,800 | — | — |
| 2000-12-04 | $21.94 | $35.15 | 119,600 | — | — |
| 2000-12-01 | $22.00 | $35.25 | 235,600 | — | — |
| 2000-11-30 | $21.81 | $34.95 | 202,800 | — | — |
| 2000-11-29 | $21.63 | $34.65 | 72,000 | — | — |
| 2000-11-28 | $21.63 | $34.65 | 119,800 | — | — |
| 2000-11-27 | $21.81 | $34.95 | 87,000 | — | — |
| 2000-11-24 | $21.75 | $34.85 | 34,600 | — | — |
| 2000-11-22 | $21.75 | $34.85 | 109,800 | — | — |
| 2000-11-21 | $21.81 | $34.95 | 128,500 | — | — |
| 2000-11-20 | $21.69 | $34.75 | 106,500 | — | — |
| 2000-11-17 | $21.50 | $34.45 | 69,400 | — | — |
| 2000-11-16 | $21.69 | $34.75 | 143,500 | — | — |
| 2000-11-15 | $21.50 | $34.45 | 61,000 | — | — |
| 2000-11-14 | $21.25 | $34.05 | 93,100 | — | — |
| 2000-11-13 | $21.88 | $34.14 | 71,700 | — | — |
| 2000-11-10 | $21.88 | $34.14 | 138,000 | — | — |
| 2000-11-09 | $22.00 | $34.33 | 204,000 | — | — |
| 2000-11-08 | $21.75 | $33.94 | 103,900 | — | — |
| 2000-11-07 | $21.88 | $34.14 | 103,800 | — | — |
| 2000-11-06 | $21.69 | $33.84 | 301,100 | — | — |
| 2000-11-03 | $21.56 | $33.65 | 167,400 | — | — |
| 2000-11-02 | $21.56 | $33.65 | 331,000 | — | — |
| 2000-11-01 | $21.63 | $33.75 | 313,100 | — | — |
| 2000-10-31 | $21.63 | $33.75 | 365,500 | — | — |
| 2000-10-30 | $21.38 | $33.36 | 2,733,300 | — | — |
| 2000-10-27 | $22.31 | $34.82 | 177,300 | — | — |
| 2000-10-26 | $22.19 | $34.62 | 431,500 | — | — |
| 2000-10-25 | $21.94 | $34.23 | 217,700 | — | — |
| 2000-10-24 | $22.00 | $34.33 | 174,200 | — | — |
| 2000-10-23 | $22.25 | $34.72 | 253,000 | — | — |
| 2000-10-20 | $22.38 | $34.92 | 196,800 | — | — |
| 2000-10-19 | $22.25 | $34.72 | 81,200 | — | — |
| 2000-10-18 | $22.31 | $34.82 | 128,100 | — | — |
| 2000-10-17 | $22.38 | $34.92 | 75,000 | — | — |
| 2000-10-16 | $22.63 | $35.31 | 75,100 | — | — |
| 2000-10-13 | $22.63 | $35.31 | 167,800 | — | — |
| 2000-10-12 | $22.44 | $35.01 | 330,300 | — | — |
| 2000-10-11 | $22.69 | $35.40 | 211,200 | — | — |
| 2000-10-10 | $22.75 | $35.50 | 73,300 | — | — |
| 2000-10-09 | $22.56 | $35.21 | 311,400 | — | — |
| 2000-10-06 | $22.50 | $35.11 | 155,300 | — | — |
| 2000-10-05 | $22.44 | $35.01 | 167,100 | — | — |
| 2000-10-04 | $22.50 | $35.11 | 63,200 | — | — |
| 2000-10-03 | $22.94 | $35.79 | 103,300 | — | — |
| 2000-10-02 | $23.06 | $35.99 | 131,900 | — | — |
| 2000-09-29 | $23.63 | $36.87 | 116,600 | — | — |
| 2000-09-28 | $23.63 | $36.87 | 236,700 | — | — |
| 2000-09-27 | $23.50 | $36.67 | 748,600 | — | — |
| 2000-09-26 | $23.56 | $36.77 | 115,600 | — | — |
| 2000-09-25 | $23.69 | $36.96 | 126,900 | — | — |
| 2000-09-22 | $24.00 | $37.45 | 77,800 | — | — |
| 2000-09-21 | $23.69 | $36.96 | 63,900 | — | — |
| 2000-09-20 | $23.88 | $37.26 | 75,100 | — | — |
| 2000-09-19 | $23.94 | $37.35 | 169,700 | — | — |
| 2000-09-18 | $23.81 | $37.16 | 182,000 | — | — |
| 2000-09-15 | $24.13 | $37.65 | 314,200 | — | — |
| 2000-09-14 | $24.50 | $38.23 | 243,600 | — | — |
| 2000-09-13 | $24.63 | $38.43 | 62,600 | — | — |
| 2000-09-12 | $24.63 | $38.43 | 59,800 | — | — |
| 2000-09-11 | $24.63 | $38.43 | 332,300 | — | — |
| 2000-09-08 | $24.44 | $38.13 | 315,300 | — | — |
| 2000-09-07 | $24.31 | $37.94 | 62,200 | — | — |
| 2000-09-06 | $24.19 | $37.74 | 101,800 | — | — |
| 2000-09-05 | $24.31 | $37.94 | 109,400 | — | — |
| 2000-09-01 | $24.13 | $37.65 | 60,500 | — | — |
| 2000-08-31 | $24.06 | $37.55 | 333,800 | — | — |
| 2000-08-30 | $24.38 | $38.04 | 140,700 | — | — |
| 2000-08-29 | $24.25 | $37.84 | 142,600 | — | — |
| 2000-08-28 | $24.75 | $38.62 | 121,300 | — | — |
| 2000-08-25 | $24.88 | $38.82 | 96,900 | — | — |
| 2000-08-24 | $24.81 | $38.72 | 176,100 | — | — |
| 2000-08-23 | $25.00 | $39.01 | 194,200 | — | — |
| 2000-08-22 | $25.00 | $39.01 | 94,600 | — | — |
| 2000-08-21 | $24.94 | $38.91 | 129,200 | — | — |
| 2000-08-18 | $24.75 | $38.62 | 75,300 | — | — |
| 2000-08-17 | $24.88 | $38.82 | 95,800 | — | — |
| 2000-08-16 | $25.25 | $39.40 | 59,500 | — | — |
| 2000-08-15 | $25.13 | $39.21 | 63,200 | — | — |
| 2000-08-14 | $25.50 | $39.79 | 102,400 | — | — |
| 2000-08-11 | $25.31 | $39.50 | 70,000 | — | — |
| 2000-08-10 | $25.25 | $39.40 | 125,300 | — | — |
| 2000-08-09 | $25.06 | $39.11 | 151,300 | — | — |
| 2000-08-08 | $25.13 | $39.21 | 129,000 | — | — |
| 2000-08-07 | $25.56 | $39.00 | 264,900 | — | — |
| 2000-08-04 | $25.44 | $38.81 | 260,700 | — | — |
| 2000-08-03 | $26.38 | $40.24 | 222,600 | — | — |
| 2000-08-02 | $27.13 | $41.38 | 93,900 | — | — |
| 2000-08-01 | $27.19 | $41.48 | 100,900 | — | — |
| 2000-07-31 | $27.00 | $41.19 | 118,600 | — | — |
| 2000-07-28 | $26.56 | $40.53 | 79,100 | — | — |
| 2000-07-27 | $26.50 | $40.43 | 161,500 | — | — |
| 2000-07-26 | $26.31 | $40.14 | 154,200 | — | — |
| 2000-07-25 | $25.94 | $39.57 | 179,600 | — | — |
| 2000-07-24 | $25.94 | $39.57 | 78,500 | — | — |
| 2000-07-21 | $26.25 | $40.05 | 135,800 | — | — |
| 2000-07-20 | $26.31 | $40.14 | 138,400 | — | — |
| 2000-07-19 | $25.81 | $39.38 | 131,300 | — | — |
| 2000-07-18 | $25.75 | $39.29 | 74,100 | — | — |
| 2000-07-17 | $25.63 | $39.10 | 57,100 | — | — |
| 2000-07-14 | $25.75 | $39.29 | 70,100 | — | — |
| 2000-07-13 | $25.63 | $39.10 | 78,500 | — | — |
| 2000-07-12 | $25.44 | $38.81 | 142,700 | — | — |
| 2000-07-11 | $25.56 | $39.00 | 89,100 | — | — |
| 2000-07-10 | $25.94 | $39.57 | 248,900 | — | — |
| 2000-07-07 | $25.81 | $39.38 | 381,800 | — | — |
| 2000-07-06 | $25.75 | $39.29 | 470,100 | — | — |
| 2000-07-05 | $25.50 | $38.90 | 243,400 | — | — |
| 2000-07-03 | $24.88 | $37.95 | 228,800 | — | — |
| 2000-06-30 | $23.98 | $36.59 | 981,000 | — | — |
| 2000-06-29 | $25.88 | $39.48 | 313,700 | — | — |
| 2000-06-28 | $25.94 | $39.57 | 177,300 | — | — |
| 2000-06-27 | $25.94 | $39.57 | 300,400 | — | — |
| 2000-06-26 | $25.94 | $39.57 | 288,200 | — | — |
| 2000-06-23 | $25.75 | $39.29 | 82,900 | — | — |
| 2000-06-22 | $25.75 | $39.29 | 331,400 | — | — |
| 2000-06-21 | $25.81 | $39.38 | 94,000 | — | — |
| 2000-06-20 | $25.56 | $39.00 | 380,700 | — | — |
| 2000-06-19 | $25.38 | $38.71 | 72,200 | — | — |
| 2000-06-16 | $25.44 | $38.81 | 180,000 | — | — |
| 2000-06-15 | $25.31 | $38.62 | 136,500 | — | — |
| 2000-06-14 | $25.44 | $38.81 | 150,100 | — | — |
| 2000-06-13 | $25.13 | $38.33 | 209,600 | — | — |
| 2000-06-12 | $24.50 | $37.38 | 64,100 | — | — |
| 2000-06-09 | $24.31 | $37.09 | 71,900 | — | — |
| 2000-06-08 | $24.25 | $37.00 | 38,400 | — | — |
| 2000-06-07 | $24.00 | $36.62 | 149,600 | — | — |
| 2000-06-06 | $23.88 | $36.43 | 93,600 | — | — |
| 2000-06-05 | $24.00 | $36.62 | 121,800 | — | — |
| 2000-06-02 | $24.19 | $36.90 | 76,400 | — | — |
| 2000-06-01 | $24.00 | $36.62 | 72,100 | — | — |
| 2000-05-31 | $24.06 | $36.71 | 129,000 | — | — |
| 2000-05-30 | $23.69 | $36.14 | 136,500 | — | — |
| 2000-05-26 | $23.75 | $36.23 | 63,500 | — | — |
| 2000-05-25 | $23.81 | $36.33 | 225,000 | — | — |
| 2000-05-24 | $23.94 | $36.52 | 184,600 | — | — |
| 2000-05-23 | $24.38 | $37.19 | 1,166,000 | — | — |
| 2000-05-22 | $24.44 | $37.28 | 305,300 | — | — |
| 2000-05-19 | $24.44 | $37.28 | 168,300 | — | — |
| 2000-05-18 | $24.25 | $37.00 | 230,500 | — | — |
| 2000-05-17 | $24.06 | $36.71 | 400,600 | — | — |
| 2000-05-16 | $23.69 | $36.14 | 74,400 | — | — |
| 2000-05-15 | $23.50 | $35.85 | 68,500 | — | — |
| 2000-05-12 | $23.50 | $35.85 | 58,900 | — | — |
| 2000-05-11 | $23.44 | $35.76 | 340,100 | — | — |
| 2000-05-10 | $23.31 | $35.57 | 242,100 | — | — |
| 2000-05-09 | $23.38 | $35.66 | 226,300 | — | — |
| 2000-05-08 | $23.19 | $35.38 | 99,800 | — | — |
| 2000-05-05 | $23.38 | $35.66 | 86,400 | — | — |
| 2000-05-04 | $23.00 | $35.09 | 112,500 | — | — |
| 2000-05-03 | $23.31 | $35.57 | 212,500 | — | — |
| 2000-05-02 | $23.63 | $36.04 | 291,200 | — | — |
| 2000-05-01 | $23.56 | $35.10 | 221,100 | — | — |
| 2000-04-28 | $22.69 | $33.80 | 191,600 | — | — |
| 2000-04-27 | $22.75 | $33.89 | 220,400 | — | — |
| 2000-04-26 | $22.81 | $33.98 | 259,100 | — | — |
| 2000-04-25 | $22.25 | $33.15 | 114,300 | — | — |
| 2000-04-24 | $21.94 | $32.68 | 58,700 | — | — |
| 2000-04-20 | $22.00 | $32.77 | 116,700 | — | — |
| 2000-04-19 | $21.88 | $32.59 | 110,600 | — | — |
| 2000-04-18 | $21.94 | $32.68 | 121,700 | — | — |
| 2000-04-17 | $21.63 | $32.22 | 366,900 | — | — |
| 2000-04-14 | $22.13 | $32.96 | 212,700 | — | — |
| 2000-04-13 | $22.38 | $33.33 | 270,400 | — | — |
| 2000-04-12 | $22.06 | $32.87 | 670,700 | — | — |
| 2000-04-11 | $22.44 | $33.43 | 195,200 | — | — |
| 2000-04-10 | $22.19 | $33.05 | 219,300 | — | — |
| 2000-04-07 | $21.81 | $32.49 | 84,500 | — | — |
| 2000-04-06 | $21.69 | $32.31 | 291,100 | — | — |
| 2000-04-05 | $21.50 | $32.03 | 219,600 | — | — |
| 2000-04-04 | $21.31 | $31.75 | 160,800 | — | — |
| 2000-04-03 | $21.31 | $31.75 | 79,600 | — | — |
| 2000-03-31 | $21.38 | $31.84 | 348,900 | — | — |
| 2000-03-30 | $21.13 | $31.47 | 324,500 | — | — |
| 2000-03-29 | $21.06 | $31.38 | 241,800 | — | — |
| 2000-03-28 | $21.38 | $31.84 | 254,400 | — | — |
| 2000-03-27 | $21.06 | $31.38 | 92,800 | — | — |
| 2000-03-24 | $21.19 | $31.56 | 99,800 | — | — |
| 2000-03-23 | $21.38 | $31.84 | 139,900 | — | — |
| 2000-03-22 | $21.38 | $31.84 | 112,900 | — | — |
| 2000-03-21 | $21.00 | $31.28 | 253,500 | — | — |
| 2000-03-20 | $21.00 | $31.28 | 120,900 | — | — |
| 2000-03-17 | $21.19 | $31.56 | 188,400 | — | — |
| 2000-03-16 | $21.50 | $32.03 | 242,400 | — | — |
| 2000-03-15 | $21.06 | $31.38 | 202,400 | — | — |
| 2000-03-14 | $21.06 | $31.38 | 148,100 | — | — |
| 2000-03-13 | $21.00 | $31.28 | 228,800 | — | — |
| 2000-03-10 | $20.69 | $30.82 | 196,800 | — | — |
| 2000-03-09 | $20.81 | $31.01 | 162,600 | — | — |
| 2000-03-08 | $20.31 | $30.26 | 190,500 | — | — |
| 2000-03-07 | $20.25 | $30.17 | 217,500 | — | — |
| 2000-03-06 | $20.63 | $30.73 | 193,000 | — | — |
| 2000-03-03 | $20.31 | $30.26 | 355,100 | — | — |
| 2000-03-02 | $20.56 | $30.63 | 205,800 | — | — |
| 2000-03-01 | $20.69 | $30.82 | 167,000 | — | — |
| 2000-02-29 | $20.94 | $31.19 | 253,200 | — | — |
| 2000-02-28 | $20.81 | $31.01 | 191,700 | — | — |
| 2000-02-25 | $20.75 | $30.91 | 195,900 | — | — |
| 2000-02-24 | $21.06 | $31.38 | 156,900 | — | — |
| 2000-02-23 | $21.06 | $31.38 | 103,100 | — | — |
| 2000-02-22 | $21.38 | $31.84 | 302,100 | — | — |
| 2000-02-18 | $21.31 | $31.75 | 145,600 | — | — |
| 2000-02-17 | $21.44 | $31.94 | 258,700 | — | — |
| 2000-02-16 | $21.44 | $31.94 | 341,500 | — | — |
| 2000-02-15 | $21.63 | $32.22 | 302,300 | — | — |
| 2000-02-14 | $21.75 | $32.40 | 266,300 | — | — |
| 2000-02-11 | $21.75 | $32.40 | 220,300 | — | — |
| 2000-02-10 | $22.13 | $32.96 | 225,800 | — | — |
| 2000-02-09 | $22.13 | $32.96 | 196,900 | — | — |
| 2000-02-08 | $22.50 | $33.52 | 235,000 | — | — |
| 2000-02-07 | $22.63 | $32.88 | 160,500 | — | — |
| 2000-02-04 | $22.81 | $33.15 | 66,700 | — | — |
| 2000-02-03 | $22.88 | $33.24 | 108,500 | — | — |
| 2000-02-02 | $22.63 | $32.88 | 127,900 | — | — |
| 2000-02-01 | $22.69 | $32.97 | 102,500 | — | — |
| 2000-01-31 | $22.75 | $33.06 | 81,200 | — | — |
| 2000-01-28 | $23.00 | $33.42 | 61,900 | — | — |
| 2000-01-27 | $23.06 | $33.51 | 106,800 | — | — |
| 2000-01-26 | $22.88 | $33.24 | 235,200 | — | — |
| 2000-01-25 | $23.44 | $34.06 | 253,300 | — | — |
| 2000-01-24 | $23.25 | $33.79 | 278,400 | — | — |
| 2000-01-21 | $23.19 | $33.70 | 78,000 | — | — |
| 2000-01-20 | $23.19 | $33.70 | 50,900 | — | — |
| 2000-01-19 | $23.25 | $33.79 | 105,600 | — | — |
| 2000-01-18 | $23.44 | $34.06 | 132,300 | — | — |
| 2000-01-14 | $23.63 | $34.33 | 158,000 | — | — |
| 2000-01-13 | $23.19 | $33.70 | 49,900 | — | — |
| 2000-01-12 | $23.06 | $33.51 | 147,500 | — | — |
| 2000-01-11 | $23.31 | $33.88 | 247,100 | — | — |
| 2000-01-10 | $23.50 | $34.15 | 189,300 | — | — |
| 2000-01-07 | $23.06 | $33.51 | 162,000 | — | — |
| 2000-01-06 | $23.06 | $33.51 | 335,400 | — | — |
| 2000-01-05 | $21.75 | $31.61 | 192,400 | — | — |
| 2000-01-04 | $22.38 | $32.52 | 131,500 | — | — |
| 2000-01-03 | $22.44 | $32.61 | 124,200 | — | — |