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
- 1997-01-29 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 | $28.06 | $36.52 | 128,700 | — | — |
| 2000-12-28 | $29.13 | $37.90 | 105,500 | — | — |
| 2000-12-27 | $28.44 | $37.00 | 89,300 | — | — |
| 2000-12-26 | $28.13 | $36.01 | 66,600 | — | — |
| 2000-12-22 | $28.06 | $35.93 | 90,900 | — | — |
| 2000-12-21 | $27.81 | $35.61 | 24,200 | — | — |
| 2000-12-20 | $27.56 | $35.29 | 61,900 | — | — |
| 2000-12-19 | $28.13 | $36.01 | 56,600 | — | — |
| 2000-12-18 | $27.69 | $35.45 | 140,400 | — | — |
| 2000-12-15 | $27.19 | $34.81 | 118,400 | — | — |
| 2000-12-14 | $27.13 | $34.73 | 41,200 | — | — |
| 2000-12-13 | $27.06 | $34.65 | 26,200 | — | — |
| 2000-12-12 | $27.44 | $35.13 | 25,400 | — | — |
| 2000-12-11 | $27.44 | $35.13 | 100,900 | — | — |
| 2000-12-08 | $27.13 | $34.73 | 175,300 | — | — |
| 2000-12-07 | $27.00 | $34.57 | 23,000 | — | — |
| 2000-12-06 | $27.06 | $34.65 | 57,700 | — | — |
| 2000-12-05 | $27.44 | $35.13 | 121,300 | — | — |
| 2000-12-04 | $26.81 | $34.33 | 40,400 | — | — |
| 2000-12-01 | $27.06 | $34.65 | 164,900 | — | — |
| 2000-11-30 | $26.88 | $34.41 | 149,200 | — | — |
| 2000-11-29 | $27.06 | $34.65 | 170,800 | — | — |
| 2000-11-28 | $26.81 | $34.33 | 179,700 | — | — |
| 2000-11-27 | $26.56 | $34.01 | 22,700 | — | — |
| 2000-11-24 | $26.69 | $34.17 | 26,900 | — | — |
| 2000-11-22 | $26.56 | $34.01 | 16,500 | — | — |
| 2000-11-21 | $26.56 | $34.01 | 61,100 | — | — |
| 2000-11-20 | $26.31 | $33.69 | 22,500 | — | — |
| 2000-11-17 | $26.06 | $33.37 | 14,700 | — | — |
| 2000-11-16 | $26.06 | $33.37 | 30,000 | — | — |
| 2000-11-15 | $26.13 | $33.45 | 19,100 | — | — |
| 2000-11-14 | $26.06 | $33.37 | 31,900 | — | — |
| 2000-11-13 | $26.19 | $33.53 | 28,200 | — | — |
| 2000-11-10 | $26.06 | $33.37 | 342,700 | — | — |
| 2000-11-09 | $26.25 | $33.61 | 108,600 | — | — |
| 2000-11-08 | $26.38 | $33.77 | 22,000 | — | — |
| 2000-11-07 | $26.50 | $33.93 | 20,000 | — | — |
| 2000-11-06 | $26.38 | $33.77 | 73,100 | — | — |
| 2000-11-03 | $26.19 | $33.53 | 226,300 | — | — |
| 2000-11-02 | $26.13 | $33.45 | 33,900 | — | — |
| 2000-11-01 | $25.81 | $33.05 | 59,900 | — | — |
| 2000-10-31 | $26.06 | $33.37 | 46,700 | — | — |
| 2000-10-30 | $25.94 | $33.21 | 75,800 | — | — |
| 2000-10-27 | $25.94 | $33.21 | 38,900 | — | — |
| 2000-10-26 | $26.06 | $33.37 | 47,200 | — | — |
| 2000-10-25 | $25.56 | $32.73 | 41,900 | — | — |
| 2000-10-24 | $25.88 | $33.13 | 142,900 | — | — |
| 2000-10-23 | $26.50 | $33.93 | 83,100 | — | — |
| 2000-10-20 | $26.50 | $33.93 | 30,200 | — | — |
| 2000-10-19 | $26.44 | $33.85 | 274,500 | — | — |
| 2000-10-18 | $26.00 | $33.29 | 120,300 | — | — |
| 2000-10-17 | $25.56 | $32.73 | 107,200 | — | — |
| 2000-10-16 | $26.19 | $33.53 | 29,900 | — | — |
| 2000-10-13 | $26.13 | $33.45 | 176,600 | — | — |
| 2000-10-12 | $26.25 | $33.61 | 29,400 | — | — |
| 2000-10-11 | $26.50 | $33.93 | 36,500 | — | — |
| 2000-10-10 | $26.50 | $33.93 | 32,200 | — | — |
| 2000-10-09 | $26.50 | $33.93 | 34,400 | — | — |
| 2000-10-06 | $26.63 | $34.09 | 60,200 | — | — |
| 2000-10-05 | $26.75 | $34.25 | 126,000 | — | — |
| 2000-10-04 | $26.25 | $33.61 | 65,800 | — | — |
| 2000-10-03 | $26.38 | $33.77 | 120,500 | — | — |
| 2000-10-02 | $26.38 | $33.77 | 30,400 | — | — |
| 2000-09-29 | $26.69 | $34.17 | 57,900 | — | — |
| 2000-09-28 | $26.94 | $34.49 | 69,300 | — | — |
| 2000-09-27 | $26.25 | $33.61 | 30,400 | — | — |
| 2000-09-26 | $26.50 | $33.35 | 70,300 | — | — |
| 2000-09-25 | $26.50 | $33.35 | 85,200 | — | — |
| 2000-09-22 | $26.50 | $33.35 | 99,600 | — | — |
| 2000-09-21 | $26.38 | $33.20 | 66,700 | — | — |
| 2000-09-20 | $26.44 | $33.28 | 22,600 | — | — |
| 2000-09-19 | $26.50 | $33.35 | 69,400 | — | — |
| 2000-09-18 | $26.25 | $33.04 | 114,600 | — | — |
| 2000-09-15 | $26.06 | $32.80 | 71,400 | — | — |
| 2000-09-14 | $26.25 | $33.04 | 46,300 | — | — |
| 2000-09-13 | $26.38 | $33.20 | 15,500 | — | — |
| 2000-09-12 | $26.69 | $33.59 | 288,100 | — | — |
| 2000-09-11 | $25.88 | $32.57 | 17,700 | — | — |
| 2000-09-08 | $25.94 | $32.65 | 27,000 | — | — |
| 2000-09-07 | $25.31 | $31.86 | 28,200 | — | — |
| 2000-09-06 | $25.13 | $31.62 | 28,900 | — | — |
| 2000-09-05 | $24.88 | $31.31 | 83,400 | — | — |
| 2000-09-01 | $25.06 | $31.55 | 114,100 | — | — |
| 2000-08-31 | $24.88 | $31.31 | 64,900 | — | — |
| 2000-08-30 | $24.94 | $31.39 | 38,000 | — | — |
| 2000-08-29 | $24.81 | $31.23 | 74,300 | — | — |
| 2000-08-28 | $25.06 | $31.55 | 41,300 | — | — |
| 2000-08-25 | $25.00 | $31.47 | 112,000 | — | — |
| 2000-08-24 | $25.25 | $31.78 | 29,200 | — | — |
| 2000-08-23 | $26.00 | $32.73 | 45,700 | — | — |
| 2000-08-22 | $26.00 | $32.73 | 62,800 | — | — |
| 2000-08-21 | $26.00 | $32.73 | 23,000 | — | — |
| 2000-08-18 | $26.31 | $33.12 | 84,000 | — | — |
| 2000-08-17 | $26.69 | $33.59 | 54,000 | — | — |
| 2000-08-16 | $26.63 | $33.51 | 41,800 | — | — |
| 2000-08-15 | $26.31 | $33.12 | 43,300 | — | — |
| 2000-08-14 | $26.56 | $33.43 | 27,400 | — | — |
| 2000-08-11 | $26.13 | $32.88 | 23,900 | — | — |
| 2000-08-10 | $25.81 | $32.49 | 276,100 | — | — |
| 2000-08-09 | $25.56 | $32.17 | 35,800 | — | — |
| 2000-08-08 | $25.50 | $32.10 | 37,000 | — | — |
| 2000-08-07 | $25.38 | $31.94 | 62,600 | — | — |
| 2000-08-04 | $25.56 | $32.17 | 92,800 | — | — |
| 2000-08-03 | $25.44 | $32.02 | 440,600 | — | — |
| 2000-08-02 | $25.63 | $32.25 | 228,300 | — | — |
| 2000-08-01 | $26.94 | $33.91 | 138,800 | — | — |
| 2000-07-31 | $26.50 | $33.35 | 195,300 | — | — |
| 2000-07-28 | $26.63 | $33.51 | 155,200 | — | — |
| 2000-07-27 | $26.69 | $33.59 | 156,400 | — | — |
| 2000-07-26 | $26.88 | $33.83 | 61,400 | — | — |
| 2000-07-25 | $26.31 | $33.12 | 147,500 | — | — |
| 2000-07-24 | $26.38 | $33.20 | 50,800 | — | — |
| 2000-07-21 | $26.06 | $32.80 | 102,300 | — | — |
| 2000-07-20 | $25.94 | $32.65 | 121,000 | — | — |
| 2000-07-19 | $25.44 | $32.02 | 59,400 | — | — |
| 2000-07-18 | $25.25 | $31.78 | 95,300 | — | — |
| 2000-07-17 | $25.94 | $32.65 | 33,200 | — | — |
| 2000-07-14 | $25.88 | $32.57 | 68,700 | — | — |
| 2000-07-13 | $26.13 | $32.88 | 77,800 | — | — |
| 2000-07-12 | $26.25 | $33.04 | 54,300 | — | — |
| 2000-07-11 | $26.19 | $32.96 | 31,500 | — | — |
| 2000-07-10 | $26.50 | $33.35 | 44,000 | — | — |
| 2000-07-07 | $26.94 | $33.91 | 15,500 | — | — |
| 2000-07-06 | $26.94 | $33.91 | 104,000 | — | — |
| 2000-07-05 | $26.69 | $33.59 | 61,800 | — | — |
| 2000-07-03 | $26.38 | $33.20 | 42,400 | — | — |
| 2000-06-30 | $25.95 | $32.67 | 292,100 | — | — |
| 2000-06-29 | $26.50 | $33.35 | 120,900 | — | — |
| 2000-06-28 | $26.38 | $33.20 | 242,500 | — | — |
| 2000-06-27 | $25.50 | $31.53 | 79,900 | — | — |
| 2000-06-26 | $25.31 | $31.30 | 82,300 | — | — |
| 2000-06-23 | $24.94 | $30.83 | 48,200 | — | — |
| 2000-06-22 | $25.50 | $31.53 | 158,600 | — | — |
| 2000-06-21 | $25.13 | $31.07 | 154,600 | — | — |
| 2000-06-20 | $24.81 | $30.68 | 103,300 | — | — |
| 2000-06-19 | $24.44 | $30.22 | 29,300 | — | — |
| 2000-06-16 | $24.06 | $29.75 | 44,300 | — | — |
| 2000-06-15 | $24.50 | $30.29 | 123,500 | — | — |
| 2000-06-14 | $24.31 | $30.06 | 95,300 | — | — |
| 2000-06-13 | $23.88 | $29.52 | 65,900 | — | — |
| 2000-06-12 | $23.31 | $28.83 | 78,300 | — | — |
| 2000-06-09 | $23.38 | $28.90 | 51,500 | — | — |
| 2000-06-08 | $23.44 | $28.98 | 54,500 | — | — |
| 2000-06-07 | $23.06 | $28.52 | 52,300 | — | — |
| 2000-06-06 | $23.13 | $28.59 | 23,900 | — | — |
| 2000-06-05 | $23.06 | $28.52 | 83,500 | — | — |
| 2000-06-02 | $23.44 | $28.98 | 83,700 | — | — |
| 2000-06-01 | $23.00 | $28.44 | 51,600 | — | — |
| 2000-05-31 | $22.88 | $28.28 | 61,800 | — | — |
| 2000-05-30 | $22.88 | $28.28 | 47,300 | — | — |
| 2000-05-26 | $22.94 | $28.36 | 56,000 | — | — |
| 2000-05-25 | $22.50 | $27.82 | 84,500 | — | — |
| 2000-05-24 | $23.00 | $28.44 | 129,900 | — | — |
| 2000-05-23 | $23.13 | $28.59 | 80,800 | — | — |
| 2000-05-22 | $23.50 | $29.06 | 51,900 | — | — |
| 2000-05-19 | $23.81 | $29.44 | 25,800 | — | — |
| 2000-05-18 | $24.06 | $29.75 | 71,000 | — | — |
| 2000-05-17 | $24.44 | $30.22 | 18,300 | — | — |
| 2000-05-16 | $24.44 | $30.22 | 49,500 | — | — |
| 2000-05-15 | $24.38 | $30.14 | 50,300 | — | — |
| 2000-05-12 | $24.25 | $29.98 | 22,400 | — | — |
| 2000-05-11 | $24.25 | $29.98 | 78,400 | — | — |
| 2000-05-10 | $24.19 | $29.91 | 141,200 | — | — |
| 2000-05-09 | $23.94 | $29.60 | 33,200 | — | — |
| 2000-05-08 | $23.94 | $29.60 | 45,800 | — | — |
| 2000-05-05 | $24.38 | $30.14 | 46,800 | — | — |
| 2000-05-04 | $24.13 | $29.83 | 25,900 | — | — |
| 2000-05-03 | $24.13 | $29.83 | 83,200 | — | — |
| 2000-05-02 | $24.75 | $30.60 | 484,600 | — | — |
| 2000-05-01 | $24.19 | $29.91 | 116,800 | — | — |
| 2000-04-28 | $24.13 | $29.83 | 84,600 | — | — |
| 2000-04-27 | $23.13 | $28.59 | 24,300 | — | — |
| 2000-04-26 | $22.88 | $28.28 | 18,200 | — | — |
| 2000-04-25 | $22.56 | $27.90 | 50,900 | — | — |
| 2000-04-24 | $22.56 | $27.90 | 81,500 | — | — |
| 2000-04-20 | $22.94 | $28.36 | 25,800 | — | — |
| 2000-04-19 | $22.81 | $28.21 | 25,000 | — | — |
| 2000-04-18 | $22.50 | $27.82 | 71,000 | — | — |
| 2000-04-17 | $22.13 | $27.36 | 47,800 | — | — |
| 2000-04-14 | $22.81 | $28.21 | 124,500 | — | — |
| 2000-04-13 | $23.56 | $29.13 | 64,500 | — | — |
| 2000-04-12 | $23.44 | $28.98 | 76,100 | — | — |
| 2000-04-11 | $22.94 | $28.36 | 54,000 | — | — |
| 2000-04-10 | $22.56 | $27.90 | 73,000 | — | — |
| 2000-04-07 | $22.38 | $27.67 | 24,300 | — | — |
| 2000-04-06 | $21.94 | $27.12 | 58,900 | — | — |
| 2000-04-05 | $21.44 | $26.51 | 62,300 | — | — |
| 2000-04-04 | $21.19 | $26.20 | 42,800 | — | — |
| 2000-04-03 | $21.25 | $26.27 | 71,800 | — | — |
| 2000-03-31 | $21.06 | $26.04 | 97,500 | — | — |
| 2000-03-30 | $20.88 | $25.81 | 85,700 | — | — |
| 2000-03-29 | $20.44 | $25.27 | 218,300 | — | — |
| 2000-03-28 | $20.56 | $24.87 | 78,700 | — | — |
| 2000-03-27 | $21.00 | $25.40 | 62,200 | — | — |
| 2000-03-24 | $21.25 | $25.70 | 39,100 | — | — |
| 2000-03-23 | $21.00 | $25.40 | 24,500 | — | — |
| 2000-03-22 | $20.94 | $25.32 | 50,700 | — | — |
| 2000-03-21 | $21.19 | $25.62 | 69,800 | — | — |
| 2000-03-20 | $21.50 | $26.00 | 25,500 | — | — |
| 2000-03-17 | $21.44 | $25.93 | 51,100 | — | — |
| 2000-03-16 | $21.44 | $25.93 | 48,600 | — | — |
| 2000-03-15 | $20.75 | $25.10 | 124,600 | — | — |
| 2000-03-14 | $19.75 | $23.89 | 94,700 | — | — |
| 2000-03-13 | $19.75 | $23.89 | 43,800 | — | — |
| 2000-03-10 | $20.00 | $24.19 | 127,300 | — | — |
| 2000-03-09 | $19.94 | $24.11 | 53,200 | — | — |
| 2000-03-08 | $20.25 | $24.49 | 73,100 | — | — |
| 2000-03-07 | $20.06 | $24.26 | 83,400 | — | — |
| 2000-03-06 | $20.63 | $24.94 | 68,400 | — | — |
| 2000-03-03 | $20.75 | $25.10 | 202,100 | — | — |
| 2000-03-02 | $20.81 | $25.17 | 58,300 | — | — |
| 2000-03-01 | $20.88 | $25.25 | 128,400 | — | — |
| 2000-02-29 | $21.38 | $25.85 | 121,900 | — | — |
| 2000-02-28 | $20.69 | $25.02 | 43,900 | — | — |
| 2000-02-25 | $20.75 | $25.10 | 1,207,500 | — | — |
| 2000-02-24 | $20.69 | $25.02 | 154,000 | — | — |
| 2000-02-23 | $20.81 | $25.17 | 147,600 | — | — |
| 2000-02-22 | $20.81 | $25.17 | 63,500 | — | — |
| 2000-02-18 | $20.75 | $25.10 | 174,100 | — | — |
| 2000-02-17 | $20.69 | $25.02 | 173,300 | — | — |
| 2000-02-16 | $20.31 | $24.57 | 89,900 | — | — |
| 2000-02-15 | $20.44 | $24.72 | 351,100 | — | — |
| 2000-02-14 | $20.44 | $24.72 | 88,100 | — | — |
| 2000-02-11 | $20.25 | $24.49 | 58,200 | — | — |
| 2000-02-10 | $19.88 | $24.04 | 90,000 | — | — |
| 2000-02-09 | $20.00 | $24.19 | 88,700 | — | — |
| 2000-02-08 | $19.94 | $24.11 | 128,900 | — | — |
| 2000-02-07 | $19.94 | $24.11 | 111,100 | — | — |
| 2000-02-04 | $19.81 | $23.96 | 96,700 | — | — |
| 2000-02-03 | $19.81 | $23.96 | 205,400 | — | — |
| 2000-02-02 | $19.88 | $24.04 | 127,300 | — | — |
| 2000-02-01 | $19.75 | $23.89 | 99,200 | — | — |
| 2000-01-31 | $19.44 | $23.51 | 116,200 | — | — |
| 2000-01-28 | $19.44 | $23.51 | 86,600 | — | — |
| 2000-01-27 | $19.63 | $23.73 | 155,000 | — | — |
| 2000-01-26 | $19.81 | $23.96 | 69,900 | — | — |
| 2000-01-25 | $19.88 | $24.04 | 79,800 | — | — |
| 2000-01-24 | $20.25 | $24.49 | 67,900 | — | — |
| 2000-01-21 | $20.81 | $25.17 | 41,300 | — | — |
| 2000-01-20 | $21.19 | $25.62 | 24,000 | — | — |
| 2000-01-19 | $21.19 | $25.62 | 36,700 | — | — |
| 2000-01-18 | $21.31 | $25.78 | 46,000 | — | — |
| 2000-01-14 | $21.19 | $25.62 | 42,200 | — | — |
| 2000-01-13 | $21.38 | $25.85 | 19,300 | — | — |
| 2000-01-12 | $21.19 | $25.62 | 42,500 | — | — |
| 2000-01-11 | $21.38 | $25.85 | 59,600 | — | — |
| 2000-01-10 | $21.56 | $26.08 | 75,800 | — | — |
| 2000-01-07 | $21.50 | $26.00 | 122,200 | — | — |
| 2000-01-06 | $21.13 | $25.55 | 76,400 | — | — |
| 2000-01-05 | $20.88 | $25.25 | 133,000 | — | — |
| 2000-01-04 | $20.81 | $25.17 | 125,400 | — | — |
| 2000-01-03 | $21.00 | $25.40 | 34,300 | — | — |