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
- 1994-01-28 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 | $22.56 | $39.53 | 80,100 | — | — |
| 2000-12-28 | $22.63 | $39.64 | 35,700 | — | — |
| 2000-12-27 | $22.69 | $39.75 | 34,900 | — | — |
| 2000-12-26 | $22.63 | $39.64 | 7,600 | — | — |
| 2000-12-22 | $22.56 | $39.53 | 19,600 | — | — |
| 2000-12-21 | $22.44 | $39.31 | 83,900 | — | — |
| 2000-12-20 | $22.31 | $39.10 | 23,500 | — | — |
| 2000-12-19 | $22.00 | $38.55 | 50,200 | — | — |
| 2000-12-18 | $21.88 | $38.33 | 14,800 | — | — |
| 2000-12-15 | $21.56 | $37.78 | 33,600 | — | — |
| 2000-12-14 | $21.50 | $37.67 | 18,500 | — | — |
| 2000-12-13 | $21.63 | $37.89 | 13,300 | — | — |
| 2000-12-12 | $21.88 | $38.33 | 25,700 | — | — |
| 2000-12-11 | $22.00 | $38.55 | 28,600 | — | — |
| 2000-12-08 | $21.81 | $38.22 | 24,000 | — | — |
| 2000-12-07 | $21.44 | $37.56 | 21,000 | — | — |
| 2000-12-06 | $21.38 | $37.45 | 34,700 | — | — |
| 2000-12-05 | $21.31 | $37.34 | 29,500 | — | — |
| 2000-12-04 | $21.44 | $37.56 | 14,700 | — | — |
| 2000-12-01 | $21.50 | $37.67 | 8,900 | — | — |
| 2000-11-30 | $21.25 | $37.23 | 37,000 | — | — |
| 2000-11-29 | $21.31 | $37.34 | 10,800 | — | — |
| 2000-11-28 | $21.38 | $37.45 | 23,100 | — | — |
| 2000-11-27 | $21.63 | $37.89 | 17,700 | — | — |
| 2000-11-24 | $21.81 | $38.22 | 6,000 | — | — |
| 2000-11-22 | $21.75 | $38.11 | 12,900 | — | — |
| 2000-11-21 | $21.75 | $38.11 | 18,700 | — | — |
| 2000-11-20 | $21.69 | $38.00 | 5,600 | — | — |
| 2000-11-17 | $21.75 | $38.11 | 10,500 | — | — |
| 2000-11-16 | $22.00 | $38.55 | 29,600 | — | — |
| 2000-11-15 | $21.88 | $38.33 | 21,400 | — | — |
| 2000-11-14 | $21.69 | $38.00 | 10,300 | — | — |
| 2000-11-13 | $21.94 | $38.44 | 13,500 | — | — |
| 2000-11-10 | $21.63 | $37.89 | 11,700 | — | — |
| 2000-11-09 | $21.63 | $37.89 | 10,400 | — | — |
| 2000-11-08 | $21.69 | $38.00 | 16,000 | — | — |
| 2000-11-07 | $21.81 | $38.22 | 8,200 | — | — |
| 2000-11-06 | $21.63 | $37.89 | 13,300 | — | — |
| 2000-11-03 | $22.00 | $38.55 | 23,700 | — | — |
| 2000-11-02 | $21.88 | $38.33 | 16,400 | — | — |
| 2000-11-01 | $21.88 | $38.33 | 35,000 | — | — |
| 2000-10-31 | $22.00 | $38.55 | 37,500 | — | — |
| 2000-10-30 | $22.06 | $38.66 | 11,900 | — | — |
| 2000-10-27 | $22.06 | $38.66 | 8,200 | — | — |
| 2000-10-26 | $21.94 | $38.44 | 12,300 | — | — |
| 2000-10-25 | $21.75 | $38.11 | 114,900 | — | — |
| 2000-10-24 | $22.00 | $38.55 | 21,800 | — | — |
| 2000-10-23 | $22.00 | $38.55 | 42,200 | — | — |
| 2000-10-20 | $22.06 | $38.66 | 54,600 | — | — |
| 2000-10-19 | $22.38 | $38.19 | 31,900 | — | — |
| 2000-10-18 | $22.44 | $38.30 | 40,000 | — | — |
| 2000-10-17 | $22.75 | $38.83 | 84,800 | — | — |
| 2000-10-16 | $22.88 | $39.04 | 13,700 | — | — |
| 2000-10-13 | $22.75 | $38.83 | 44,000 | — | — |
| 2000-10-12 | $22.75 | $38.83 | 20,300 | — | — |
| 2000-10-11 | $23.06 | $39.36 | 30,200 | — | — |
| 2000-10-10 | $23.38 | $39.90 | 16,700 | — | — |
| 2000-10-09 | $23.25 | $39.68 | 12,200 | — | — |
| 2000-10-06 | $23.25 | $39.68 | 12,900 | — | — |
| 2000-10-05 | $23.44 | $40.00 | 10,300 | — | — |
| 2000-10-04 | $23.56 | $40.22 | 22,100 | — | — |
| 2000-10-03 | $23.63 | $40.32 | 61,000 | — | — |
| 2000-10-02 | $23.75 | $40.54 | 47,700 | — | — |
| 2000-09-29 | $23.94 | $40.86 | 16,700 | — | — |
| 2000-09-28 | $24.31 | $41.50 | 18,200 | — | — |
| 2000-09-27 | $23.94 | $40.86 | 38,900 | — | — |
| 2000-09-26 | $23.75 | $40.54 | 4,100 | — | — |
| 2000-09-25 | $23.75 | $40.54 | 13,900 | — | — |
| 2000-09-22 | $23.88 | $40.75 | 11,400 | — | — |
| 2000-09-21 | $23.75 | $40.54 | 11,100 | — | — |
| 2000-09-20 | $23.88 | $40.75 | 20,800 | — | — |
| 2000-09-19 | $23.88 | $40.75 | 13,800 | — | — |
| 2000-09-18 | $23.75 | $40.54 | 32,900 | — | — |
| 2000-09-15 | $24.00 | $40.96 | 25,700 | — | — |
| 2000-09-14 | $24.00 | $40.96 | 19,200 | — | — |
| 2000-09-13 | $24.06 | $41.07 | 43,400 | — | — |
| 2000-09-12 | $24.00 | $40.96 | 13,200 | — | — |
| 2000-09-11 | $23.75 | $40.54 | 16,600 | — | — |
| 2000-09-08 | $23.63 | $40.32 | 7,000 | — | — |
| 2000-09-07 | $23.69 | $40.43 | 17,100 | — | — |
| 2000-09-06 | $23.75 | $40.54 | 9,200 | — | — |
| 2000-09-05 | $24.00 | $40.96 | 13,900 | — | — |
| 2000-09-01 | $24.19 | $41.28 | 6,600 | — | — |
| 2000-08-31 | $24.19 | $41.28 | 7,300 | — | — |
| 2000-08-30 | $24.00 | $40.96 | 7,700 | — | — |
| 2000-08-29 | $23.94 | $40.86 | 5,300 | — | — |
| 2000-08-28 | $24.00 | $40.96 | 39,600 | — | — |
| 2000-08-25 | $24.38 | $41.60 | 23,100 | — | — |
| 2000-08-24 | $24.38 | $41.60 | 8,100 | — | — |
| 2000-08-23 | $24.38 | $41.60 | 12,000 | — | — |
| 2000-08-22 | $24.63 | $42.03 | 16,400 | — | — |
| 2000-08-21 | $24.38 | $41.60 | 17,900 | — | — |
| 2000-08-18 | $24.38 | $41.60 | 13,600 | — | — |
| 2000-08-17 | $24.38 | $41.60 | 18,800 | — | — |
| 2000-08-16 | $24.50 | $41.82 | 7,400 | — | — |
| 2000-08-15 | $24.31 | $41.50 | 31,800 | — | — |
| 2000-08-14 | $24.25 | $41.39 | 21,700 | — | — |
| 2000-08-11 | $24.06 | $41.07 | 9,700 | — | — |
| 2000-08-10 | $23.75 | $40.54 | 11,800 | — | — |
| 2000-08-09 | $24.13 | $41.18 | 15,200 | — | — |
| 2000-08-08 | $24.19 | $41.28 | 13,900 | — | — |
| 2000-08-07 | $23.88 | $40.75 | 9,100 | — | — |
| 2000-08-04 | $23.94 | $40.86 | 11,800 | — | — |
| 2000-08-03 | $24.00 | $40.96 | 15,200 | — | — |
| 2000-08-02 | $24.06 | $41.07 | 14,200 | — | — |
| 2000-08-01 | $23.88 | $40.75 | 41,300 | — | — |
| 2000-07-31 | $23.69 | $40.43 | 26,200 | — | — |
| 2000-07-28 | $23.50 | $40.11 | 9,900 | — | — |
| 2000-07-27 | $23.50 | $40.11 | 12,200 | — | — |
| 2000-07-26 | $23.63 | $40.32 | 10,000 | — | — |
| 2000-07-25 | $23.50 | $40.11 | 18,400 | — | — |
| 2000-07-24 | $23.38 | $39.90 | 30,400 | — | — |
| 2000-07-21 | $23.50 | $40.11 | 5,600 | — | — |
| 2000-07-20 | $23.63 | $40.32 | 11,800 | — | — |
| 2000-07-19 | $24.13 | $40.19 | 130,600 | — | — |
| 2000-07-18 | $23.94 | $39.87 | 79,000 | — | — |
| 2000-07-17 | $24.19 | $40.29 | 19,500 | — | — |
| 2000-07-14 | $24.31 | $40.50 | 9,800 | — | — |
| 2000-07-13 | $24.19 | $40.29 | 16,400 | — | — |
| 2000-07-12 | $24.25 | $40.39 | 21,300 | — | — |
| 2000-07-11 | $24.19 | $40.29 | 17,300 | — | — |
| 2000-07-10 | $24.13 | $40.19 | 26,100 | — | — |
| 2000-07-07 | $24.13 | $40.19 | 15,400 | — | — |
| 2000-07-06 | $24.13 | $40.19 | 34,600 | — | — |
| 2000-07-05 | $24.06 | $40.08 | 16,200 | — | — |
| 2000-07-03 | $24.31 | $40.50 | 8,700 | — | — |
| 2000-06-30 | $24.02 | $40.00 | 34,700 | — | — |
| 2000-06-29 | $24.13 | $40.19 | 11,700 | — | — |
| 2000-06-28 | $24.13 | $40.19 | 17,800 | — | — |
| 2000-06-27 | $24.13 | $40.19 | 38,300 | — | — |
| 2000-06-26 | $24.00 | $39.98 | 47,700 | — | — |
| 2000-06-23 | $23.50 | $39.14 | 47,300 | — | — |
| 2000-06-22 | $23.56 | $39.25 | 38,000 | — | — |
| 2000-06-21 | $23.75 | $39.56 | 15,400 | — | — |
| 2000-06-20 | $23.50 | $39.14 | 16,500 | — | — |
| 2000-06-19 | $23.56 | $39.25 | 27,100 | — | — |
| 2000-06-16 | $23.31 | $38.83 | 33,000 | — | — |
| 2000-06-15 | $23.63 | $39.35 | 19,100 | — | — |
| 2000-06-14 | $23.50 | $39.14 | 34,500 | — | — |
| 2000-06-13 | $23.13 | $38.52 | 79,400 | — | — |
| 2000-06-12 | $23.56 | $39.25 | 19,700 | — | — |
| 2000-06-09 | $24.00 | $39.98 | 19,500 | — | — |
| 2000-06-08 | $23.69 | $39.46 | 10,900 | — | — |
| 2000-06-07 | $23.63 | $39.35 | 7,000 | — | — |
| 2000-06-06 | $23.56 | $39.25 | 9,200 | — | — |
| 2000-06-05 | $23.63 | $39.35 | 13,900 | — | — |
| 2000-06-02 | $23.56 | $39.25 | 15,500 | — | — |
| 2000-06-01 | $23.50 | $39.14 | 19,700 | — | — |
| 2000-05-31 | $23.44 | $39.04 | 39,100 | — | — |
| 2000-05-30 | $23.50 | $39.14 | 49,600 | — | — |
| 2000-05-26 | $23.25 | $38.73 | 35,900 | — | — |
| 2000-05-25 | $23.25 | $38.73 | 44,900 | — | — |
| 2000-05-24 | $23.44 | $39.04 | 10,900 | — | — |
| 2000-05-23 | $23.94 | $39.87 | 25,000 | — | — |
| 2000-05-22 | $24.13 | $40.19 | 29,400 | — | — |
| 2000-05-19 | $24.06 | $40.08 | 20,700 | — | — |
| 2000-05-18 | $24.00 | $39.98 | 17,200 | — | — |
| 2000-05-17 | $24.19 | $40.29 | 43,300 | — | — |
| 2000-05-16 | $24.13 | $40.19 | 49,300 | — | — |
| 2000-05-15 | $23.94 | $39.87 | 10,100 | — | — |
| 2000-05-12 | $23.44 | $39.04 | 14,700 | — | — |
| 2000-05-11 | $23.31 | $38.83 | 83,200 | — | — |
| 2000-05-10 | $23.25 | $38.73 | 26,800 | — | — |
| 2000-05-09 | $23.25 | $38.73 | 53,200 | — | — |
| 2000-05-08 | $23.56 | $39.25 | 10,100 | — | — |
| 2000-05-05 | $23.75 | $39.56 | 11,700 | — | — |
| 2000-05-04 | $23.50 | $39.14 | 5,800 | — | — |
| 2000-05-03 | $23.56 | $39.25 | 21,400 | — | — |
| 2000-05-02 | $24.00 | $39.98 | 9,100 | — | — |
| 2000-05-01 | $24.00 | $39.98 | 127,200 | — | — |
| 2000-04-28 | $23.88 | $39.77 | 67,700 | — | — |
| 2000-04-27 | $23.69 | $39.46 | 13,300 | — | — |
| 2000-04-26 | $23.50 | $39.14 | 28,100 | — | — |
| 2000-04-25 | $23.44 | $39.04 | 18,400 | — | — |
| 2000-04-24 | $23.50 | $39.14 | 23,600 | — | — |
| 2000-04-20 | $23.75 | $39.56 | 16,700 | — | — |
| 2000-04-19 | $23.56 | $39.25 | 11,200 | — | — |
| 2000-04-18 | $23.31 | $38.83 | 24,400 | — | — |
| 2000-04-17 | $24.50 | $39.84 | 40,100 | — | — |
| 2000-04-14 | $24.50 | $39.84 | 62,500 | — | — |
| 2000-04-13 | $24.13 | $39.23 | 8,400 | — | — |
| 2000-04-12 | $23.94 | $38.93 | 37,300 | — | — |
| 2000-04-11 | $23.25 | $37.81 | 39,200 | — | — |
| 2000-04-10 | $23.00 | $37.40 | 24,800 | — | — |
| 2000-04-07 | $23.00 | $37.40 | 7,100 | — | — |
| 2000-04-06 | $22.81 | $37.10 | 25,400 | — | — |
| 2000-04-05 | $22.75 | $37.00 | 28,600 | — | — |
| 2000-04-04 | $22.63 | $36.80 | 13,500 | — | — |
| 2000-04-03 | $22.63 | $36.80 | 28,500 | — | — |
| 2000-03-31 | $22.75 | $37.00 | 79,100 | — | — |
| 2000-03-30 | $22.94 | $37.30 | 58,600 | — | — |
| 2000-03-29 | $22.50 | $36.59 | 95,400 | — | — |
| 2000-03-28 | $22.50 | $36.59 | 38,000 | — | — |
| 2000-03-27 | $22.44 | $36.49 | 62,100 | — | — |
| 2000-03-24 | $22.56 | $36.69 | 77,100 | — | — |
| 2000-03-23 | $22.38 | $36.39 | 63,000 | — | — |
| 2000-03-22 | $22.38 | $36.39 | 12,000 | — | — |
| 2000-03-21 | $22.38 | $36.39 | 32,800 | — | — |
| 2000-03-20 | $22.44 | $36.49 | 18,200 | — | — |
| 2000-03-17 | $22.63 | $36.80 | 20,200 | — | — |
| 2000-03-16 | $22.50 | $36.59 | 42,600 | — | — |
| 2000-03-15 | $22.25 | $36.19 | 18,500 | — | — |
| 2000-03-14 | $22.44 | $36.49 | 25,200 | — | — |
| 2000-03-13 | $22.19 | $36.08 | 15,200 | — | — |
| 2000-03-10 | $22.25 | $36.19 | 27,400 | — | — |
| 2000-03-09 | $22.25 | $36.19 | 20,600 | — | — |
| 2000-03-08 | $22.50 | $36.59 | 20,800 | — | — |
| 2000-03-07 | $22.13 | $35.98 | 98,400 | — | — |
| 2000-03-06 | $22.63 | $36.80 | 42,500 | — | — |
| 2000-03-03 | $22.50 | $36.59 | 27,600 | — | — |
| 2000-03-02 | $22.50 | $36.59 | 44,100 | — | — |
| 2000-03-01 | $22.50 | $36.59 | 20,400 | — | — |
| 2000-02-29 | $22.81 | $37.10 | 39,400 | — | — |
| 2000-02-28 | $22.38 | $36.39 | 18,200 | — | — |
| 2000-02-25 | $22.19 | $36.08 | 30,900 | — | — |
| 2000-02-24 | $22.25 | $36.19 | 42,500 | — | — |
| 2000-02-23 | $22.38 | $36.39 | 10,800 | — | — |
| 2000-02-22 | $22.19 | $36.08 | 21,200 | — | — |
| 2000-02-18 | $22.38 | $36.39 | 20,100 | — | — |
| 2000-02-17 | $22.44 | $36.49 | 17,000 | — | — |
| 2000-02-16 | $22.44 | $36.49 | 85,300 | — | — |
| 2000-02-15 | $22.50 | $36.59 | 76,600 | — | — |
| 2000-02-14 | $22.31 | $36.29 | 24,500 | — | — |
| 2000-02-11 | $22.38 | $36.39 | 24,900 | — | — |
| 2000-02-10 | $22.31 | $36.29 | 21,300 | — | — |
| 2000-02-09 | $22.25 | $36.19 | 20,500 | — | — |
| 2000-02-08 | $22.25 | $36.19 | 22,400 | — | — |
| 2000-02-07 | $22.25 | $36.19 | 27,100 | — | — |
| 2000-02-04 | $22.06 | $35.88 | 28,600 | — | — |
| 2000-02-03 | $22.19 | $36.08 | 26,400 | — | — |
| 2000-02-02 | $22.13 | $35.98 | 26,400 | — | — |
| 2000-02-01 | $22.19 | $36.08 | 47,700 | — | — |
| 2000-01-31 | $22.13 | $35.98 | 13,800 | — | — |
| 2000-01-28 | $22.06 | $35.88 | 20,400 | — | — |
| 2000-01-27 | $22.06 | $35.88 | 24,000 | — | — |
| 2000-01-26 | $22.06 | $35.88 | 17,200 | — | — |
| 2000-01-25 | $22.25 | $36.19 | 15,100 | — | — |
| 2000-01-24 | $22.13 | $35.98 | 24,100 | — | — |
| 2000-01-21 | $22.44 | $36.49 | 10,600 | — | — |
| 2000-01-20 | $22.25 | $36.19 | 64,300 | — | — |
| 2000-01-19 | $23.25 | $36.87 | 56,800 | — | — |
| 2000-01-18 | $23.00 | $36.47 | 33,900 | — | — |
| 2000-01-14 | $22.44 | $35.58 | 36,600 | — | — |
| 2000-01-13 | $22.50 | $35.68 | 17,500 | — | — |
| 2000-01-12 | $22.50 | $35.68 | 18,400 | — | — |
| 2000-01-11 | $22.50 | $35.68 | 35,000 | — | — |
| 2000-01-10 | $22.75 | $36.08 | 20,400 | — | — |
| 2000-01-07 | $22.94 | $36.37 | 17,700 | — | — |
| 2000-01-06 | $22.75 | $36.08 | 29,000 | — | — |
| 2000-01-05 | $22.38 | $35.48 | 62,900 | — | — |
| 2000-01-04 | $22.63 | $35.88 | 38,800 | — | — |
| 2000-01-03 | $22.50 | $35.68 | 28,800 | — | — |