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
- 1992-04-01 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 | $27.38 | $27.38 | 244,900 | — | — |
| 2000-12-28 | $29.00 | $29.00 | 270,500 | — | — |
| 2000-12-27 | $27.69 | $27.69 | 122,600 | — | — |
| 2000-12-26 | $25.19 | $25.19 | 101,200 | — | — |
| 2000-12-22 | $25.31 | $25.31 | 322,800 | — | — |
| 2000-12-21 | $24.25 | $24.25 | 775,000 | — | — |
| 2000-12-20 | $24.00 | $24.00 | 197,600 | — | — |
| 2000-12-19 | $24.69 | $24.69 | 215,600 | — | — |
| 2000-12-18 | $24.94 | $24.94 | 74,800 | — | — |
| 2000-12-15 | $24.94 | $24.94 | 213,100 | — | — |
| 2000-12-14 | $24.63 | $24.63 | 199,100 | — | — |
| 2000-12-13 | $24.50 | $24.50 | 144,700 | — | — |
| 2000-12-12 | $25.31 | $25.31 | 227,200 | — | — |
| 2000-12-11 | $26.06 | $26.06 | 223,500 | — | — |
| 2000-12-08 | $25.69 | $25.69 | 258,100 | — | — |
| 2000-12-07 | $25.19 | $25.19 | 258,600 | — | — |
| 2000-12-06 | $25.00 | $25.00 | 114,100 | — | — |
| 2000-12-05 | $25.19 | $25.19 | 193,700 | — | — |
| 2000-12-04 | $24.13 | $24.13 | 105,300 | — | — |
| 2000-12-01 | $24.69 | $24.69 | 415,300 | — | — |
| 2000-11-30 | $23.69 | $23.69 | 181,400 | — | — |
| 2000-11-29 | $23.81 | $23.81 | 309,300 | — | — |
| 2000-11-28 | $22.94 | $22.94 | 156,200 | — | — |
| 2000-11-27 | $23.19 | $23.19 | 93,800 | — | — |
| 2000-11-24 | $22.25 | $22.25 | 39,600 | — | — |
| 2000-11-22 | $22.06 | $22.06 | 147,700 | — | — |
| 2000-11-21 | $22.31 | $22.31 | 195,100 | — | — |
| 2000-11-20 | $22.38 | $22.38 | 207,400 | — | — |
| 2000-11-17 | $21.94 | $21.94 | 53,900 | — | — |
| 2000-11-16 | $21.63 | $21.63 | 198,900 | — | — |
| 2000-11-15 | $21.25 | $21.25 | 103,400 | — | — |
| 2000-11-14 | $21.38 | $21.38 | 172,400 | — | — |
| 2000-11-13 | $20.94 | $20.94 | 138,100 | — | — |
| 2000-11-10 | $20.50 | $20.50 | 120,000 | — | — |
| 2000-11-09 | $20.69 | $20.69 | 140,600 | — | — |
| 2000-11-08 | $21.19 | $21.19 | 111,300 | — | — |
| 2000-11-07 | $21.38 | $21.38 | 96,200 | — | — |
| 2000-11-06 | $21.75 | $21.75 | 115,000 | — | — |
| 2000-11-03 | $21.69 | $21.69 | 47,100 | — | — |
| 2000-11-02 | $21.63 | $21.63 | 80,900 | — | — |
| 2000-11-01 | $21.56 | $21.56 | 72,600 | — | — |
| 2000-10-31 | $21.81 | $21.81 | 97,900 | — | — |
| 2000-10-30 | $21.19 | $21.19 | 168,500 | — | — |
| 2000-10-27 | $20.19 | $20.19 | 66,400 | — | — |
| 2000-10-26 | $20.25 | $20.25 | 831,100 | — | — |
| 2000-10-25 | $19.44 | $19.44 | 653,500 | — | — |
| 2000-10-24 | $19.56 | $19.56 | 254,100 | — | — |
| 2000-10-23 | $19.56 | $19.56 | 139,000 | — | — |
| 2000-10-20 | $20.13 | $20.13 | 77,900 | — | — |
| 2000-10-19 | $20.13 | $20.13 | 610,000 | — | — |
| 2000-10-18 | $19.31 | $19.31 | 560,500 | — | — |
| 2000-10-17 | $19.19 | $19.19 | 301,700 | — | — |
| 2000-10-16 | $19.75 | $19.75 | 301,800 | — | — |
| 2000-10-13 | $19.50 | $19.50 | 867,300 | — | — |
| 2000-10-12 | $19.31 | $19.31 | 175,700 | — | — |
| 2000-10-11 | $19.75 | $19.75 | 440,400 | — | — |
| 2000-10-10 | $21.19 | $21.19 | 286,300 | — | — |
| 2000-10-09 | $21.69 | $21.69 | 54,000 | — | — |
| 2000-10-06 | $22.13 | $22.13 | 112,900 | — | — |
| 2000-10-05 | $22.06 | $22.06 | 147,100 | — | — |
| 2000-10-04 | $21.50 | $21.50 | 438,800 | — | — |
| 2000-10-03 | $21.31 | $21.31 | 160,100 | — | — |
| 2000-10-02 | $21.50 | $21.50 | 411,800 | — | — |
| 2000-09-29 | $21.81 | $21.81 | 145,200 | — | — |
| 2000-09-28 | $22.75 | $22.75 | 144,400 | — | — |
| 2000-09-27 | $21.88 | $21.88 | 109,700 | — | — |
| 2000-09-26 | $22.00 | $22.00 | 135,900 | — | — |
| 2000-09-25 | $22.44 | $22.44 | 1,548,400 | — | — |
| 2000-09-22 | $22.00 | $22.00 | 130,900 | — | — |
| 2000-09-21 | $21.25 | $21.25 | 202,600 | — | — |
| 2000-09-20 | $21.63 | $21.63 | 318,200 | — | — |
| 2000-09-19 | $22.13 | $22.13 | 565,100 | — | — |
| 2000-09-18 | $22.38 | $22.38 | 385,000 | — | — |
| 2000-09-15 | $23.31 | $23.31 | 317,100 | — | — |
| 2000-09-14 | $23.94 | $23.94 | 556,100 | — | — |
| 2000-09-13 | $24.56 | $24.56 | 403,200 | — | — |
| 2000-09-12 | $25.69 | $25.69 | 169,300 | — | — |
| 2000-09-11 | $25.44 | $25.44 | 168,300 | — | — |
| 2000-09-08 | $25.88 | $25.88 | 1,355,700 | — | — |
| 2000-09-07 | $27.06 | $27.06 | 259,300 | — | — |
| 2000-09-06 | $26.50 | $26.50 | 840,000 | — | — |
| 2000-09-05 | $23.44 | $23.44 | 134,100 | — | — |
| 2000-09-01 | $24.25 | $24.25 | 142,700 | — | — |
| 2000-08-31 | $23.75 | $23.75 | 105,500 | — | — |
| 2000-08-30 | $23.88 | $23.88 | 47,600 | — | — |
| 2000-08-29 | $24.50 | $24.50 | 92,700 | — | — |
| 2000-08-28 | $24.00 | $24.00 | 81,400 | — | — |
| 2000-08-25 | $24.94 | $24.94 | 136,800 | — | — |
| 2000-08-24 | $25.44 | $25.44 | 133,900 | — | — |
| 2000-08-23 | $25.31 | $25.31 | 69,100 | — | — |
| 2000-08-22 | $26.31 | $26.31 | 96,300 | — | — |
| 2000-08-21 | $25.81 | $25.81 | 73,600 | — | — |
| 2000-08-18 | $25.81 | $25.81 | 72,200 | — | — |
| 2000-08-17 | $26.00 | $26.00 | 64,000 | — | — |
| 2000-08-16 | $26.56 | $26.56 | 56,200 | — | — |
| 2000-08-15 | $26.63 | $26.63 | 78,200 | — | — |
| 2000-08-14 | $26.88 | $26.88 | 115,500 | — | — |
| 2000-08-11 | $26.88 | $26.88 | 158,500 | — | — |
| 2000-08-10 | $26.19 | $26.19 | 145,800 | — | — |
| 2000-08-09 | $27.00 | $27.00 | 144,300 | — | — |
| 2000-08-08 | $27.38 | $27.38 | 309,300 | — | — |
| 2000-08-07 | $27.25 | $27.25 | 180,000 | — | — |
| 2000-08-04 | $26.81 | $26.81 | 47,900 | — | — |
| 2000-08-03 | $26.38 | $26.38 | 74,300 | — | — |
| 2000-08-02 | $26.81 | $26.81 | 269,200 | — | — |
| 2000-08-01 | $27.00 | $27.00 | 298,700 | — | — |
| 2000-07-31 | $26.69 | $26.69 | 167,300 | — | — |
| 2000-07-28 | $25.88 | $25.88 | 112,000 | — | — |
| 2000-07-27 | $25.94 | $25.94 | 160,300 | — | — |
| 2000-07-26 | $25.94 | $25.94 | 257,400 | — | — |
| 2000-07-25 | $25.06 | $25.06 | 128,200 | — | — |
| 2000-07-24 | $24.56 | $24.56 | 72,000 | — | — |
| 2000-07-21 | $24.56 | $24.56 | 123,500 | — | — |
| 2000-07-20 | $24.63 | $24.63 | 128,500 | — | — |
| 2000-07-19 | $24.13 | $24.13 | 97,300 | — | — |
| 2000-07-18 | $24.19 | $24.19 | 77,200 | — | — |
| 2000-07-17 | $24.50 | $24.50 | 76,600 | — | — |
| 2000-07-14 | $24.94 | $24.94 | 92,500 | — | — |
| 2000-07-13 | $24.31 | $24.31 | 35,900 | — | — |
| 2000-07-12 | $24.06 | $24.06 | 235,200 | — | — |
| 2000-07-11 | $24.31 | $24.31 | 441,700 | — | — |
| 2000-07-10 | $24.63 | $24.63 | 212,000 | — | — |
| 2000-07-07 | $24.19 | $24.19 | 347,800 | — | — |
| 2000-07-06 | $23.50 | $23.50 | 158,400 | — | — |
| 2000-07-05 | $23.31 | $23.31 | 157,300 | — | — |
| 2000-07-03 | $24.25 | $24.25 | 124,600 | — | — |
| 2000-06-30 | $21.73 | $21.73 | 625,800 | — | — |
| 2000-06-29 | $24.06 | $24.06 | 323,600 | — | — |
| 2000-06-28 | $22.56 | $22.56 | 208,400 | — | — |
| 2000-06-27 | $22.44 | $22.44 | 241,600 | — | — |
| 2000-06-26 | $21.69 | $21.69 | 378,900 | — | — |
| 2000-06-23 | $20.94 | $20.94 | 105,500 | — | — |
| 2000-06-22 | $20.75 | $20.75 | 160,600 | — | — |
| 2000-06-21 | $20.94 | $20.94 | 105,300 | — | — |
| 2000-06-20 | $21.94 | $21.94 | 125,000 | — | — |
| 2000-06-19 | $21.69 | $21.69 | 113,200 | — | — |
| 2000-06-16 | $21.44 | $21.44 | 139,700 | — | — |
| 2000-06-15 | $22.44 | $22.44 | 124,700 | — | — |
| 2000-06-14 | $21.56 | $21.56 | 146,900 | — | — |
| 2000-06-13 | $21.38 | $21.38 | 106,300 | — | — |
| 2000-06-12 | $21.56 | $21.56 | 167,600 | — | — |
| 2000-06-09 | $22.19 | $22.19 | 209,600 | — | — |
| 2000-06-08 | $22.75 | $22.75 | 138,800 | — | — |
| 2000-06-07 | $22.75 | $22.75 | 68,200 | — | — |
| 2000-06-06 | $23.31 | $23.31 | 60,600 | — | — |
| 2000-06-05 | $23.69 | $23.69 | 79,600 | — | — |
| 2000-06-02 | $24.13 | $24.13 | 228,000 | — | — |
| 2000-06-01 | $23.75 | $23.75 | 344,000 | — | — |
| 2000-05-31 | $23.81 | $23.81 | 240,400 | — | — |
| 2000-05-30 | $22.94 | $22.94 | 130,200 | — | — |
| 2000-05-26 | $22.69 | $22.69 | 193,000 | — | — |
| 2000-05-25 | $23.19 | $23.19 | 315,300 | — | — |
| 2000-05-24 | $23.38 | $23.38 | 286,200 | — | — |
| 2000-05-23 | $24.38 | $24.37 | 468,100 | — | — |
| 2000-05-22 | $23.69 | $23.69 | 195,400 | — | — |
| 2000-05-19 | $23.13 | $23.13 | 91,700 | — | — |
| 2000-05-18 | $23.56 | $23.56 | 144,300 | — | — |
| 2000-05-17 | $23.81 | $23.81 | 136,900 | — | — |
| 2000-05-16 | $24.69 | $24.69 | 111,400 | — | — |
| 2000-05-15 | $24.13 | $24.13 | 65,100 | — | — |
| 2000-05-12 | $24.44 | $24.44 | 321,600 | — | — |
| 2000-05-11 | $25.44 | $25.44 | 397,900 | — | — |
| 2000-05-10 | $24.19 | $24.19 | 139,100 | — | — |
| 2000-05-09 | $23.88 | $23.88 | 117,400 | — | — |
| 2000-05-08 | $23.94 | $23.94 | 76,000 | — | — |
| 2000-05-05 | $24.94 | $24.94 | 185,400 | — | — |
| 2000-05-04 | $24.94 | $24.94 | 108,600 | — | — |
| 2000-05-03 | $24.56 | $24.56 | 71,400 | — | — |
| 2000-05-02 | $24.50 | $24.50 | 56,000 | — | — |
| 2000-05-01 | $25.50 | $25.50 | 118,200 | — | — |
| 2000-04-28 | $24.81 | $24.81 | 248,400 | — | — |
| 2000-04-27 | $24.63 | $24.63 | 402,900 | — | — |
| 2000-04-26 | $24.31 | $24.31 | 303,900 | — | — |
| 2000-04-25 | $24.56 | $24.56 | 271,500 | — | — |
| 2000-04-24 | $24.63 | $24.63 | 219,200 | — | — |
| 2000-04-20 | $23.44 | $23.44 | 272,700 | — | — |
| 2000-04-19 | $22.31 | $22.31 | 213,000 | — | — |
| 2000-04-18 | $21.81 | $21.81 | 88,400 | — | — |
| 2000-04-17 | $22.13 | $22.13 | 105,800 | — | — |
| 2000-04-14 | $22.06 | $22.06 | 96,400 | — | — |
| 2000-04-13 | $23.00 | $23.00 | 138,200 | — | — |
| 2000-04-12 | $23.06 | $23.06 | 287,400 | — | — |
| 2000-04-11 | $22.25 | $22.25 | 148,600 | — | — |
| 2000-04-10 | $22.25 | $22.25 | 84,400 | — | — |
| 2000-04-07 | $22.25 | $22.25 | 131,800 | — | — |
| 2000-04-06 | $22.38 | $22.38 | 136,700 | — | — |
| 2000-04-05 | $22.00 | $22.00 | 331,400 | — | — |
| 2000-04-04 | $22.94 | $22.94 | 170,700 | — | — |
| 2000-04-03 | $23.00 | $23.00 | 234,300 | — | — |
| 2000-03-31 | $22.38 | $22.38 | 376,500 | — | — |
| 2000-03-30 | $23.38 | $23.38 | 349,200 | — | — |
| 2000-03-29 | $21.13 | $21.13 | 359,200 | — | — |
| 2000-03-28 | $20.31 | $20.31 | 81,100 | — | — |
| 2000-03-27 | $20.06 | $20.06 | 66,000 | — | — |
| 2000-03-24 | $20.56 | $20.56 | 385,100 | — | — |
| 2000-03-23 | $20.56 | $20.56 | 247,500 | — | — |
| 2000-03-22 | $19.63 | $19.63 | 110,800 | — | — |
| 2000-03-21 | $19.69 | $19.69 | 162,500 | — | — |
| 2000-03-20 | $19.69 | $19.69 | 147,300 | — | — |
| 2000-03-17 | $20.75 | $20.75 | 209,500 | — | — |
| 2000-03-16 | $21.06 | $21.06 | 262,500 | — | — |
| 2000-03-15 | $21.25 | $21.25 | 262,800 | — | — |
| 2000-03-14 | $20.38 | $20.38 | 369,100 | — | — |
| 2000-03-13 | $19.25 | $19.25 | 138,300 | — | — |
| 2000-03-10 | $19.81 | $19.81 | 100,300 | — | — |
| 2000-03-09 | $20.31 | $20.31 | 255,100 | — | — |
| 2000-03-08 | $19.75 | $19.75 | 167,600 | — | — |
| 2000-03-07 | $21.00 | $21.00 | 137,500 | — | — |
| 2000-03-06 | $20.63 | $20.63 | 81,000 | — | — |
| 2000-03-03 | $21.44 | $21.44 | 99,200 | — | — |
| 2000-03-02 | $21.94 | $21.94 | 103,900 | — | — |
| 2000-03-01 | $22.25 | $22.25 | 151,400 | — | — |
| 2000-02-29 | $22.19 | $22.19 | 153,600 | — | — |
| 2000-02-28 | $21.88 | $21.88 | 197,900 | — | — |
| 2000-02-25 | $21.63 | $21.63 | 234,400 | — | — |
| 2000-02-24 | $20.69 | $20.69 | 174,800 | — | — |
| 2000-02-23 | $20.94 | $20.94 | 173,400 | — | — |
| 2000-02-22 | $21.38 | $21.38 | 131,300 | — | — |
| 2000-02-18 | $22.81 | $22.81 | 418,900 | — | — |
| 2000-02-17 | $22.44 | $22.44 | 136,700 | — | — |
| 2000-02-16 | $22.63 | $22.63 | 198,900 | — | — |
| 2000-02-15 | $22.63 | $22.63 | 170,300 | — | — |
| 2000-02-14 | $22.38 | $22.38 | 368,300 | — | — |
| 2000-02-11 | $21.81 | $21.81 | 171,200 | — | — |
| 2000-02-10 | $22.19 | $22.19 | 200,700 | — | — |
| 2000-02-09 | $21.75 | $21.75 | 169,600 | — | — |
| 2000-02-08 | $22.63 | $22.63 | 106,000 | — | — |
| 2000-02-07 | $22.81 | $22.81 | 33,500 | — | — |
| 2000-02-04 | $23.31 | $23.31 | 68,600 | — | — |
| 2000-02-03 | $23.25 | $23.25 | 211,000 | — | — |
| 2000-02-02 | $23.38 | $23.38 | 191,200 | — | — |
| 2000-02-01 | $23.56 | $23.56 | 371,300 | — | — |
| 2000-01-31 | $23.44 | $23.44 | 320,600 | — | — |
| 2000-01-28 | $23.06 | $23.06 | 213,200 | — | — |
| 2000-01-27 | $22.69 | $22.69 | 215,900 | — | — |
| 2000-01-26 | $22.31 | $22.31 | 290,600 | — | — |
| 2000-01-25 | $22.25 | $22.25 | 243,800 | — | — |
| 2000-01-24 | $23.56 | $23.56 | 57,500 | — | — |
| 2000-01-21 | $23.69 | $23.69 | 105,400 | — | — |
| 2000-01-20 | $23.56 | $23.56 | 132,000 | — | — |
| 2000-01-19 | $24.88 | $24.88 | 146,400 | — | — |
| 2000-01-18 | $24.75 | $24.75 | 96,300 | — | — |
| 2000-01-14 | $25.00 | $25.00 | 387,100 | — | — |
| 2000-01-13 | $24.38 | $24.37 | 236,100 | — | — |
| 2000-01-12 | $23.50 | $23.50 | 105,600 | — | — |
| 2000-01-11 | $24.38 | $24.37 | 99,100 | — | — |
| 2000-01-10 | $24.81 | $24.81 | 60,000 | — | — |
| 2000-01-07 | $24.63 | $24.63 | 53,700 | — | — |
| 2000-01-06 | $24.31 | $24.31 | 105,300 | — | — |
| 2000-01-05 | $24.44 | $24.44 | 80,400 | — | — |
| 2000-01-04 | $24.00 | $24.00 | 160,600 | — | — |
| 2000-01-03 | $24.56 | $24.56 | 159,500 | — | — |