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
- 1990-03-23 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 | $22.00 | $39.25 | 78,800 | — | — |
| 2000-12-28 | $22.00 | $39.25 | 80,400 | — | — |
| 2000-12-27 | $22.00 | $39.25 | 61,900 | — | — |
| 2000-12-26 | $22.00 | $39.25 | 54,600 | — | — |
| 2000-12-22 | $21.63 | $38.58 | 44,600 | — | — |
| 2000-12-21 | $21.06 | $37.58 | 113,400 | — | — |
| 2000-12-20 | $20.75 | $37.02 | 93,700 | — | — |
| 2000-12-19 | $20.38 | $36.35 | 66,300 | — | — |
| 2000-12-18 | $19.94 | $35.57 | 111,700 | — | — |
| 2000-12-15 | $19.75 | $35.23 | 105,700 | — | — |
| 2000-12-14 | $20.06 | $35.79 | 57,900 | — | — |
| 2000-12-13 | $20.25 | $36.13 | 34,500 | — | — |
| 2000-12-12 | $20.31 | $36.24 | 268,000 | — | — |
| 2000-12-11 | $20.00 | $35.68 | 120,100 | — | — |
| 2000-12-08 | $19.94 | $35.57 | 85,600 | — | — |
| 2000-12-07 | $20.00 | $35.68 | 85,100 | — | — |
| 2000-12-06 | $19.88 | $35.46 | 54,900 | — | — |
| 2000-12-05 | $20.00 | $35.68 | 137,300 | — | — |
| 2000-12-04 | $20.00 | $35.68 | 113,100 | — | — |
| 2000-12-01 | $19.94 | $35.57 | 75,400 | — | — |
| 2000-11-30 | $19.88 | $35.46 | 109,300 | — | — |
| 2000-11-29 | $20.00 | $35.68 | 72,900 | — | — |
| 2000-11-28 | $19.94 | $35.57 | 57,200 | — | — |
| 2000-11-27 | $20.00 | $35.68 | 134,500 | — | — |
| 2000-11-24 | $20.00 | $35.68 | 25,200 | — | — |
| 2000-11-22 | $19.94 | $35.57 | 100,500 | — | — |
| 2000-11-21 | $19.81 | $35.35 | 91,700 | — | — |
| 2000-11-20 | $19.81 | $35.35 | 107,000 | — | — |
| 2000-11-17 | $20.00 | $35.68 | 113,800 | — | — |
| 2000-11-16 | $20.00 | $35.68 | 218,500 | — | — |
| 2000-11-15 | $20.00 | $35.68 | 308,700 | — | — |
| 2000-11-14 | $20.00 | $35.68 | 159,600 | — | — |
| 2000-11-13 | $20.00 | $35.68 | 74,000 | — | — |
| 2000-11-10 | $20.00 | $35.68 | 130,200 | — | — |
| 2000-11-09 | $19.88 | $35.46 | 110,800 | — | — |
| 2000-11-08 | $20.00 | $35.68 | 104,700 | — | — |
| 2000-11-07 | $20.25 | $36.13 | 139,900 | — | — |
| 2000-11-06 | $20.00 | $35.68 | 52,100 | — | — |
| 2000-11-03 | $20.00 | $35.68 | 57,600 | — | — |
| 2000-11-02 | $20.00 | $35.68 | 79,500 | — | — |
| 2000-11-01 | $20.13 | $35.90 | 54,700 | — | — |
| 2000-10-31 | $20.19 | $36.02 | 93,800 | — | — |
| 2000-10-30 | $20.25 | $36.13 | 73,200 | — | — |
| 2000-10-27 | $20.19 | $36.02 | 64,800 | — | — |
| 2000-10-26 | $19.94 | $35.57 | 179,800 | — | — |
| 2000-10-25 | $20.56 | $36.68 | 59,000 | — | — |
| 2000-10-24 | $20.88 | $37.24 | 81,400 | — | — |
| 2000-10-23 | $20.50 | $36.57 | 82,800 | — | — |
| 2000-10-20 | $19.69 | $35.12 | 47,400 | — | — |
| 2000-10-19 | $19.25 | $34.34 | 43,400 | — | — |
| 2000-10-18 | $18.44 | $32.89 | 51,400 | — | — |
| 2000-10-17 | $17.94 | $32.00 | 91,100 | — | — |
| 2000-10-16 | $18.69 | $33.34 | 26,100 | — | — |
| 2000-10-13 | $18.81 | $33.56 | 74,100 | — | — |
| 2000-10-12 | $18.63 | $33.23 | 51,400 | — | — |
| 2000-10-11 | $18.94 | $33.79 | 69,200 | — | — |
| 2000-10-10 | $19.19 | $34.23 | 113,800 | — | — |
| 2000-10-09 | $28.00 | $33.21 | 53,000 | — | — |
| 2000-10-06 | $27.94 | $33.13 | 43,700 | — | — |
| 2000-10-05 | $28.00 | $33.21 | 93,200 | — | — |
| 2000-10-04 | $28.31 | $33.58 | 34,700 | — | — |
| 2000-10-03 | $27.88 | $33.06 | 66,300 | — | — |
| 2000-10-02 | $27.94 | $33.13 | 80,900 | — | — |
| 2000-09-29 | $27.75 | $32.91 | 62,600 | — | — |
| 2000-09-28 | $28.00 | $33.21 | 102,600 | — | — |
| 2000-09-27 | $27.88 | $33.06 | 36,100 | — | — |
| 2000-09-26 | $27.94 | $33.13 | 57,800 | — | — |
| 2000-09-25 | $27.88 | $33.06 | 32,700 | — | — |
| 2000-09-22 | $28.44 | $33.73 | 38,600 | — | — |
| 2000-09-21 | $28.88 | $34.25 | 54,400 | — | — |
| 2000-09-20 | $29.13 | $34.54 | 44,400 | — | — |
| 2000-09-19 | $29.75 | $35.28 | 60,800 | — | — |
| 2000-09-18 | $29.06 | $34.47 | 55,300 | — | — |
| 2000-09-15 | $29.50 | $34.99 | 27,100 | — | — |
| 2000-09-14 | $29.94 | $35.51 | 25,500 | — | — |
| 2000-09-13 | $29.88 | $35.43 | 69,400 | — | — |
| 2000-09-12 | $29.13 | $34.54 | 194,900 | — | — |
| 2000-09-11 | $30.63 | $36.32 | 56,200 | — | — |
| 2000-09-08 | $31.00 | $36.77 | 121,500 | — | — |
| 2000-09-07 | $29.69 | $35.21 | 49,800 | — | — |
| 2000-09-06 | $29.38 | $34.84 | 18,000 | — | — |
| 2000-09-05 | $29.38 | $34.84 | 27,100 | — | — |
| 2000-09-01 | $29.25 | $34.69 | 17,700 | — | — |
| 2000-08-31 | $29.31 | $34.76 | 35,300 | — | — |
| 2000-08-30 | $29.38 | $34.84 | 36,200 | — | — |
| 2000-08-29 | $29.25 | $34.69 | 64,600 | — | — |
| 2000-08-28 | $29.31 | $34.76 | 26,800 | — | — |
| 2000-08-25 | $29.38 | $34.84 | 28,600 | — | — |
| 2000-08-24 | $29.25 | $34.69 | 33,100 | — | — |
| 2000-08-23 | $29.38 | $34.84 | 76,400 | — | — |
| 2000-08-22 | $29.81 | $35.36 | 32,100 | — | — |
| 2000-08-21 | $29.63 | $35.14 | 29,800 | — | — |
| 2000-08-18 | $29.81 | $35.36 | 16,400 | — | — |
| 2000-08-17 | $29.94 | $35.51 | 17,000 | — | — |
| 2000-08-16 | $29.75 | $35.28 | 24,200 | — | — |
| 2000-08-15 | $29.88 | $35.43 | 41,200 | — | — |
| 2000-08-14 | $30.63 | $36.32 | 27,200 | — | — |
| 2000-08-11 | $30.25 | $35.88 | 22,800 | — | — |
| 2000-08-10 | $30.06 | $35.65 | 23,300 | — | — |
| 2000-08-09 | $29.88 | $35.43 | 43,700 | — | — |
| 2000-08-08 | $29.50 | $34.99 | 48,000 | — | — |
| 2000-08-07 | $29.13 | $34.54 | 36,000 | — | — |
| 2000-08-04 | $29.06 | $34.47 | 84,300 | — | — |
| 2000-08-03 | $29.50 | $34.99 | 57,100 | — | — |
| 2000-08-02 | $29.75 | $35.28 | 46,900 | — | — |
| 2000-08-01 | $29.88 | $35.43 | 51,500 | — | — |
| 2000-07-31 | $29.75 | $35.28 | 23,400 | — | — |
| 2000-07-28 | $29.38 | $34.84 | 49,200 | — | — |
| 2000-07-27 | $29.38 | $34.84 | 24,700 | — | — |
| 2000-07-26 | $29.13 | $34.54 | 44,500 | — | — |
| 2000-07-25 | $28.88 | $34.25 | 60,600 | — | — |
| 2000-07-24 | $29.75 | $35.28 | 60,000 | — | — |
| 2000-07-21 | $29.75 | $35.28 | 23,500 | — | — |
| 2000-07-20 | $29.69 | $35.21 | 42,200 | — | — |
| 2000-07-19 | $29.63 | $35.14 | 22,900 | — | — |
| 2000-07-18 | $29.75 | $35.28 | 37,900 | — | — |
| 2000-07-17 | $29.69 | $35.21 | 31,600 | — | — |
| 2000-07-14 | $29.56 | $35.06 | 39,600 | — | — |
| 2000-07-13 | $29.69 | $35.21 | 43,900 | — | — |
| 2000-07-12 | $30.06 | $35.65 | 45,900 | — | — |
| 2000-07-11 | $30.06 | $35.65 | 53,700 | — | — |
| 2000-07-10 | $30.19 | $35.80 | 49,400 | — | — |
| 2000-07-07 | $30.63 | $36.32 | 57,600 | — | — |
| 2000-07-06 | $29.69 | $35.21 | 97,300 | — | — |
| 2000-07-05 | $29.94 | $35.51 | 55,100 | — | — |
| 2000-07-03 | $30.00 | $35.58 | 24,200 | — | — |
| 2000-06-30 | $30.00 | $35.58 | 74,800 | — | — |
| 2000-06-29 | $30.69 | $36.40 | 20,100 | — | — |
| 2000-06-28 | $30.25 | $35.88 | 42,200 | — | — |
| 2000-06-27 | $30.13 | $35.73 | 21,700 | — | — |
| 2000-06-26 | $30.19 | $35.80 | 9,300 | — | — |
| 2000-06-23 | $30.13 | $35.73 | 21,700 | — | — |
| 2000-06-22 | $30.06 | $35.65 | 17,600 | — | — |
| 2000-06-21 | $30.19 | $35.80 | 46,800 | — | — |
| 2000-06-20 | $30.19 | $35.80 | 66,000 | — | — |
| 2000-06-19 | $30.31 | $35.95 | 25,600 | — | — |
| 2000-06-16 | $30.38 | $36.02 | 49,800 | — | — |
| 2000-06-15 | $30.25 | $35.88 | 35,700 | — | — |
| 2000-06-14 | $30.44 | $36.10 | 197,000 | — | — |
| 2000-06-13 | $30.13 | $35.73 | 33,900 | — | — |
| 2000-06-12 | $30.88 | $36.62 | 90,700 | — | — |
| 2000-06-09 | $31.00 | $36.77 | 73,300 | — | — |
| 2000-06-08 | $31.13 | $36.91 | 51,800 | — | — |
| 2000-06-07 | $31.19 | $36.99 | 105,000 | — | — |
| 2000-06-06 | $30.69 | $36.40 | 35,200 | — | — |
| 2000-06-05 | $30.88 | $36.62 | 78,700 | — | — |
| 2000-06-02 | $30.38 | $36.02 | 31,500 | — | — |
| 2000-06-01 | $30.31 | $35.95 | 79,900 | — | — |
| 2000-05-31 | $29.94 | $35.51 | 30,800 | — | — |
| 2000-05-30 | $29.75 | $35.28 | 74,500 | — | — |
| 2000-05-26 | $30.06 | $35.65 | 25,300 | — | — |
| 2000-05-25 | $30.00 | $35.58 | 56,800 | — | — |
| 2000-05-24 | $29.81 | $35.36 | 55,200 | — | — |
| 2000-05-23 | $30.31 | $35.95 | 70,300 | — | — |
| 2000-05-22 | $30.06 | $35.65 | 55,700 | — | — |
| 2000-05-19 | $30.31 | $35.95 | 80,300 | — | — |
| 2000-05-18 | $30.63 | $36.32 | 97,800 | — | — |
| 2000-05-17 | $30.38 | $36.02 | 120,700 | — | — |
| 2000-05-16 | $30.56 | $36.25 | 108,900 | — | — |
| 2000-05-15 | $29.88 | $35.43 | 64,100 | — | — |
| 2000-05-12 | $29.94 | $35.51 | 74,900 | — | — |
| 2000-05-11 | $29.56 | $35.06 | 66,200 | — | — |
| 2000-05-10 | $29.31 | $34.76 | 30,000 | — | — |
| 2000-05-09 | $29.88 | $35.43 | 76,400 | — | — |
| 2000-05-08 | $29.56 | $35.06 | 105,100 | — | — |
| 2000-05-05 | $29.19 | $34.62 | 36,700 | — | — |
| 2000-05-04 | $29.31 | $34.76 | 38,600 | — | — |
| 2000-05-03 | $28.38 | $33.65 | 87,400 | — | — |
| 2000-05-02 | $29.75 | $35.28 | 83,900 | — | — |
| 2000-05-01 | $29.50 | $34.99 | 71,200 | — | — |
| 2000-04-28 | $28.81 | $34.17 | 49,600 | — | — |
| 2000-04-27 | $28.81 | $34.17 | 29,000 | — | — |
| 2000-04-26 | $29.00 | $34.39 | 175,800 | — | — |
| 2000-04-25 | $28.63 | $33.95 | 75,400 | — | — |
| 2000-04-24 | $28.88 | $34.25 | 54,900 | — | — |
| 2000-04-20 | $28.69 | $34.02 | 60,800 | — | — |
| 2000-04-19 | $27.56 | $32.69 | 42,500 | — | — |
| 2000-04-18 | $27.44 | $32.54 | 39,200 | — | — |
| 2000-04-17 | $28.00 | $33.21 | 86,400 | — | — |
| 2000-04-14 | $27.38 | $32.47 | 77,300 | — | — |
| 2000-04-13 | $28.56 | $33.88 | 32,500 | — | — |
| 2000-04-12 | $28.81 | $34.17 | 38,900 | — | — |
| 2000-04-11 | $28.38 | $33.65 | 58,700 | — | — |
| 2000-04-10 | $28.13 | $33.36 | 53,700 | — | — |
| 2000-04-07 | $28.75 | $34.10 | 21,100 | — | — |
| 2000-04-06 | $28.88 | $34.25 | 61,200 | — | — |
| 2000-04-05 | $28.94 | $34.32 | 116,300 | — | — |
| 2000-04-04 | $28.56 | $33.88 | 55,300 | — | — |
| 2000-04-03 | $28.88 | $34.25 | 68,400 | — | — |
| 2000-03-31 | $28.94 | $34.32 | 79,300 | — | — |
| 2000-03-30 | $28.81 | $34.17 | 96,400 | — | — |
| 2000-03-29 | $28.00 | $33.21 | 173,300 | — | — |
| 2000-03-28 | $28.38 | $33.65 | 61,100 | — | — |
| 2000-03-27 | $28.63 | $33.95 | 64,200 | — | — |
| 2000-03-24 | $28.69 | $34.02 | 60,000 | — | — |
| 2000-03-23 | $28.63 | $33.95 | 60,100 | — | — |
| 2000-03-22 | $28.50 | $33.80 | 83,800 | — | — |
| 2000-03-21 | $28.69 | $34.02 | 120,800 | — | — |
| 2000-03-20 | $28.56 | $33.88 | 76,400 | — | — |
| 2000-03-17 | $28.25 | $33.50 | 80,200 | — | — |
| 2000-03-16 | $28.00 | $33.21 | 152,400 | — | — |
| 2000-03-15 | $26.88 | $31.87 | 150,400 | — | — |
| 2000-03-14 | $26.06 | $30.82 | 51,000 | — | — |
| 2000-03-13 | $26.19 | $30.96 | 54,400 | — | — |
| 2000-03-10 | $26.06 | $30.82 | 50,800 | — | — |
| 2000-03-09 | $26.00 | $30.74 | 98,700 | — | — |
| 2000-03-08 | $26.44 | $31.26 | 116,800 | — | — |
| 2000-03-07 | $24.69 | $29.19 | 64,600 | — | — |
| 2000-03-06 | $25.44 | $30.08 | 134,900 | — | — |
| 2000-03-03 | $24.81 | $29.34 | 29,800 | — | — |
| 2000-03-02 | $24.88 | $29.41 | 77,500 | — | — |
| 2000-03-01 | $24.00 | $28.38 | 83,700 | — | — |
| 2000-02-29 | $24.19 | $28.60 | 122,300 | — | — |
| 2000-02-28 | $23.94 | $28.30 | 72,700 | — | — |
| 2000-02-25 | $24.13 | $28.52 | 36,800 | — | — |
| 2000-02-24 | $24.00 | $28.38 | 70,800 | — | — |
| 2000-02-23 | $24.81 | $29.34 | 48,300 | — | — |
| 2000-02-22 | $24.13 | $28.52 | 80,400 | — | — |
| 2000-02-18 | $24.31 | $28.75 | 30,100 | — | — |
| 2000-02-17 | $24.44 | $28.89 | 27,800 | — | — |
| 2000-02-16 | $24.50 | $28.97 | 42,000 | — | — |
| 2000-02-15 | $24.31 | $28.75 | 63,100 | — | — |
| 2000-02-14 | $24.50 | $28.97 | 58,900 | — | — |
| 2000-02-11 | $24.38 | $28.82 | 63,000 | — | — |
| 2000-02-10 | $24.25 | $28.67 | 67,100 | — | — |
| 2000-02-09 | $24.19 | $28.60 | 152,200 | — | — |
| 2000-02-08 | $23.50 | $27.79 | 44,300 | — | — |
| 2000-02-07 | $23.69 | $28.01 | 31,800 | — | — |
| 2000-02-04 | $24.00 | $28.38 | 45,000 | — | — |
| 2000-02-03 | $23.75 | $28.08 | 63,000 | — | — |
| 2000-02-02 | $25.00 | $29.56 | 80,300 | — | — |
| 2000-02-01 | $24.06 | $28.45 | 30,100 | — | — |
| 2000-01-31 | $23.69 | $28.01 | 38,300 | — | — |
| 2000-01-28 | $24.06 | $28.45 | 22,400 | — | — |
| 2000-01-27 | $24.88 | $29.41 | 82,700 | — | — |
| 2000-01-26 | $24.25 | $28.67 | 69,000 | — | — |
| 2000-01-25 | $24.06 | $28.45 | 96,600 | — | — |
| 2000-01-24 | $24.25 | $28.67 | 126,100 | — | — |
| 2000-01-21 | $24.88 | $29.41 | 206,400 | — | — |
| 2000-01-20 | $23.50 | $27.79 | 68,000 | — | — |
| 2000-01-19 | $23.06 | $27.27 | 55,800 | — | — |
| 2000-01-18 | $23.50 | $27.79 | 38,600 | — | — |
| 2000-01-14 | $23.44 | $27.71 | 62,600 | — | — |
| 2000-01-13 | $24.00 | $28.38 | 60,500 | — | — |
| 2000-01-12 | $23.63 | $27.93 | 42,900 | — | — |
| 2000-01-11 | $23.94 | $28.30 | 32,400 | — | — |
| 2000-01-10 | $23.94 | $28.30 | 89,400 | — | — |
| 2000-01-07 | $24.00 | $28.38 | 94,300 | — | — |
| 2000-01-06 | $24.50 | $28.97 | 61,500 | — | — |
| 2000-01-05 | $23.94 | $28.30 | 827,200 | — | — |
| 2000-01-04 | $23.38 | $27.64 | 59,900 | — | — |
| 2000-01-03 | $24.25 | $28.67 | 150,300 | — | — |