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
- 1982-09-20 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 | $20.75 | $30.42 | 112,300 | — | — |
| 2000-12-28 | $20.70 | $30.35 | 91,100 | — | — |
| 2000-12-27 | $20.00 | $29.32 | 65,300 | — | — |
| 2000-12-26 | $20.31 | $29.77 | 26,200 | — | — |
| 2000-12-22 | $21.00 | $30.78 | 37,600 | — | — |
| 2000-12-21 | $20.63 | $30.23 | 50,200 | — | — |
| 2000-12-20 | $19.81 | $29.04 | 54,700 | — | — |
| 2000-12-19 | $21.00 | $30.78 | 56,300 | — | — |
| 2000-12-18 | $20.63 | $30.23 | 76,000 | — | — |
| 2000-12-15 | $20.72 | $30.37 | 147,600 | — | — |
| 2000-12-14 | $21.00 | $30.78 | 47,700 | — | — |
| 2000-12-13 | $20.38 | $29.87 | 40,000 | — | — |
| 2000-12-12 | $23.75 | $34.81 | 33,100 | — | — |
| 2000-12-11 | $24.88 | $36.46 | 76,900 | — | — |
| 2000-12-08 | $25.00 | $36.64 | 127,800 | — | — |
| 2000-12-07 | $24.13 | $35.36 | 45,000 | — | — |
| 2000-12-06 | $24.31 | $35.64 | 60,200 | — | — |
| 2000-12-05 | $24.63 | $36.10 | 58,600 | — | — |
| 2000-12-04 | $23.88 | $35.00 | 76,700 | — | — |
| 2000-12-01 | $25.75 | $37.74 | 70,100 | — | — |
| 2000-11-30 | $27.31 | $40.03 | 46,100 | — | — |
| 2000-11-29 | $26.94 | $39.48 | 26,700 | — | — |
| 2000-11-28 | $25.81 | $37.84 | 50,600 | — | — |
| 2000-11-27 | $26.88 | $39.39 | 52,400 | — | — |
| 2000-11-24 | $27.25 | $39.94 | 48,300 | — | — |
| 2000-11-22 | $27.00 | $39.58 | 53,800 | — | — |
| 2000-11-21 | $26.94 | $39.48 | 32,800 | — | — |
| 2000-11-20 | $26.94 | $39.12 | 31,200 | — | — |
| 2000-11-17 | $27.94 | $40.57 | 30,100 | — | — |
| 2000-11-16 | $27.50 | $39.94 | 40,300 | — | — |
| 2000-11-15 | $29.00 | $42.11 | 36,000 | — | — |
| 2000-11-14 | $28.94 | $42.02 | 32,300 | — | — |
| 2000-11-13 | $28.94 | $42.02 | 24,800 | — | — |
| 2000-11-10 | $27.56 | $40.03 | 29,300 | — | — |
| 2000-11-09 | $28.88 | $41.93 | 37,500 | — | — |
| 2000-11-08 | $28.44 | $41.30 | 28,600 | — | — |
| 2000-11-07 | $28.38 | $41.21 | 14,800 | — | — |
| 2000-11-06 | $27.64 | $40.14 | 22,700 | — | — |
| 2000-11-03 | $28.44 | $41.30 | 32,300 | — | — |
| 2000-11-02 | $28.94 | $42.02 | 25,500 | — | — |
| 2000-11-01 | $28.56 | $41.48 | 27,600 | — | — |
| 2000-10-31 | $26.38 | $38.30 | 39,100 | — | — |
| 2000-10-30 | $28.06 | $40.75 | 33,800 | — | — |
| 2000-10-27 | $28.13 | $40.84 | 16,100 | — | — |
| 2000-10-26 | $28.06 | $40.75 | 47,100 | — | — |
| 2000-10-25 | $27.81 | $40.39 | 47,900 | — | — |
| 2000-10-24 | $26.75 | $38.85 | 24,900 | — | — |
| 2000-10-23 | $26.94 | $39.12 | 26,200 | — | — |
| 2000-10-20 | $27.69 | $40.21 | 21,700 | — | — |
| 2000-10-19 | $27.50 | $39.94 | 33,300 | — | — |
| 2000-10-18 | $26.00 | $37.76 | 38,000 | — | — |
| 2000-10-17 | $25.50 | $37.03 | 41,600 | — | — |
| 2000-10-16 | $27.31 | $39.66 | 26,900 | — | — |
| 2000-10-13 | $27.06 | $39.30 | 25,200 | — | — |
| 2000-10-12 | $25.81 | $37.48 | 35,700 | — | — |
| 2000-10-11 | $26.75 | $38.85 | 29,700 | — | — |
| 2000-10-10 | $27.44 | $39.84 | 24,100 | — | — |
| 2000-10-09 | $28.75 | $41.75 | 27,200 | — | — |
| 2000-10-06 | $27.44 | $39.84 | 17,900 | — | — |
| 2000-10-05 | $28.56 | $41.48 | 8,100 | — | — |
| 2000-10-04 | $29.19 | $42.39 | 68,400 | — | — |
| 2000-10-03 | $27.88 | $40.48 | 29,400 | — | — |
| 2000-10-02 | $27.56 | $40.03 | 46,500 | — | — |
| 2000-09-29 | $28.17 | $40.91 | 79,400 | — | — |
| 2000-09-28 | $29.06 | $42.20 | 54,400 | — | — |
| 2000-09-27 | $28.81 | $41.84 | 32,000 | — | — |
| 2000-09-26 | $28.02 | $40.68 | 32,600 | — | — |
| 2000-09-25 | $29.00 | $42.11 | 28,200 | — | — |
| 2000-09-22 | $29.25 | $42.48 | 39,800 | — | — |
| 2000-09-21 | $28.63 | $41.57 | 58,300 | — | — |
| 2000-09-20 | $29.19 | $42.39 | 39,900 | — | — |
| 2000-09-19 | $27.81 | $40.39 | 31,500 | — | — |
| 2000-09-18 | $28.06 | $40.75 | 36,300 | — | — |
| 2000-09-15 | $29.19 | $42.39 | 104,300 | — | — |
| 2000-09-14 | $29.31 | $42.57 | 18,700 | — | — |
| 2000-09-13 | $29.03 | $42.16 | 67,900 | — | — |
| 2000-09-12 | $29.75 | $43.20 | 51,400 | — | — |
| 2000-09-11 | $29.69 | $43.11 | 40,100 | — | — |
| 2000-09-08 | $29.63 | $43.02 | 53,900 | — | — |
| 2000-09-07 | $29.75 | $43.20 | 47,000 | — | — |
| 2000-09-06 | $29.94 | $43.47 | 78,000 | — | — |
| 2000-09-05 | $29.25 | $42.48 | 46,800 | — | — |
| 2000-09-01 | $28.75 | $41.75 | 51,600 | — | — |
| 2000-08-31 | $28.13 | $40.84 | 41,800 | — | — |
| 2000-08-30 | $28.75 | $41.75 | 25,200 | — | — |
| 2000-08-29 | $28.88 | $41.93 | 19,100 | — | — |
| 2000-08-28 | $29.25 | $42.48 | 14,500 | — | — |
| 2000-08-25 | $29.00 | $42.11 | 21,900 | — | — |
| 2000-08-24 | $29.25 | $42.48 | 27,200 | — | — |
| 2000-08-23 | $28.63 | $41.57 | 40,500 | — | — |
| 2000-08-22 | $28.88 | $41.57 | 13,900 | — | — |
| 2000-08-21 | $29.38 | $42.29 | 16,900 | — | — |
| 2000-08-18 | $29.25 | $42.11 | 16,400 | — | — |
| 2000-08-17 | $29.63 | $42.65 | 38,700 | — | — |
| 2000-08-16 | $29.50 | $42.47 | 48,100 | — | — |
| 2000-08-15 | $27.44 | $39.50 | 21,600 | — | — |
| 2000-08-14 | $28.94 | $41.66 | 46,400 | — | — |
| 2000-08-11 | $28.00 | $40.31 | 39,000 | — | — |
| 2000-08-10 | $27.63 | $39.77 | 24,300 | — | — |
| 2000-08-09 | $27.75 | $39.95 | 30,400 | — | — |
| 2000-08-08 | $28.00 | $40.31 | 30,300 | — | — |
| 2000-08-07 | $27.75 | $39.95 | 46,000 | — | — |
| 2000-08-04 | $27.25 | $39.23 | 32,600 | — | — |
| 2000-08-03 | $26.88 | $38.69 | 29,600 | — | — |
| 2000-08-02 | $26.69 | $38.42 | 103,400 | — | — |
| 2000-08-01 | $26.19 | $37.70 | 14,700 | — | — |
| 2000-07-31 | $27.00 | $38.87 | 29,100 | — | — |
| 2000-07-28 | $26.34 | $37.92 | 14,200 | — | — |
| 2000-07-27 | $26.56 | $38.24 | 89,800 | — | — |
| 2000-07-26 | $26.75 | $38.51 | 11,900 | — | — |
| 2000-07-25 | $27.19 | $39.14 | 22,900 | — | — |
| 2000-07-24 | $27.19 | $39.14 | 30,700 | — | — |
| 2000-07-21 | $27.13 | $39.05 | 35,400 | — | — |
| 2000-07-20 | $27.50 | $39.59 | 28,900 | — | — |
| 2000-07-19 | $28.00 | $40.31 | 46,600 | — | — |
| 2000-07-18 | $28.00 | $40.31 | 42,800 | — | — |
| 2000-07-17 | $28.00 | $40.31 | 33,200 | — | — |
| 2000-07-14 | $27.25 | $39.23 | 34,800 | — | — |
| 2000-07-13 | $27.38 | $39.41 | 75,600 | — | — |
| 2000-07-12 | $27.00 | $38.87 | 55,600 | — | — |
| 2000-07-11 | $26.88 | $38.69 | 55,100 | — | — |
| 2000-07-10 | $27.25 | $39.23 | 28,300 | — | — |
| 2000-07-07 | $26.50 | $38.15 | 30,500 | — | — |
| 2000-07-06 | $27.94 | $40.22 | 60,800 | — | — |
| 2000-07-05 | $26.00 | $37.43 | 147,100 | — | — |
| 2000-07-03 | $27.50 | $39.59 | 32,400 | — | — |
| 2000-06-30 | $27.00 | $38.87 | 79,700 | — | — |
| 2000-06-29 | $27.38 | $39.41 | 84,000 | — | — |
| 2000-06-28 | $27.63 | $39.77 | 120,900 | — | — |
| 2000-06-27 | $27.25 | $39.23 | 34,400 | — | — |
| 2000-06-26 | $27.75 | $39.95 | 104,900 | — | — |
| 2000-06-23 | $27.06 | $38.96 | 72,900 | — | — |
| 2000-06-22 | $27.08 | $38.98 | 66,600 | — | — |
| 2000-06-21 | $27.50 | $39.59 | 67,300 | — | — |
| 2000-06-20 | $27.06 | $38.96 | 115,500 | — | — |
| 2000-06-19 | $26.94 | $38.78 | 124,100 | — | — |
| 2000-06-16 | $27.19 | $39.14 | 238,400 | — | — |
| 2000-06-15 | $27.50 | $39.59 | 159,600 | — | — |
| 2000-06-14 | $26.19 | $37.70 | 285,600 | — | — |
| 2000-06-13 | $23.00 | $33.11 | 75,800 | — | — |
| 2000-06-12 | $22.06 | $31.76 | 43,700 | — | — |
| 2000-06-09 | $21.94 | $31.58 | 159,300 | — | — |
| 2000-06-08 | $21.38 | $30.77 | 111,100 | — | — |
| 2000-06-07 | $21.50 | $30.95 | 84,400 | — | — |
| 2000-06-06 | $20.19 | $29.06 | 40,600 | — | — |
| 2000-06-05 | $20.38 | $29.33 | 79,900 | — | — |
| 2000-06-02 | $20.34 | $29.29 | 67,600 | — | — |
| 2000-06-01 | $21.00 | $30.23 | 53,600 | — | — |
| 2000-05-31 | $20.13 | $28.97 | 48,400 | — | — |
| 2000-05-30 | $20.75 | $29.87 | 63,300 | — | — |
| 2000-05-26 | $20.53 | $29.56 | 80,400 | — | — |
| 2000-05-25 | $20.44 | $29.42 | 48,500 | — | — |
| 2000-05-24 | $20.31 | $28.88 | 218,100 | — | — |
| 2000-05-23 | $20.13 | $28.62 | 105,200 | — | — |
| 2000-05-22 | $20.75 | $29.50 | 58,700 | — | — |
| 2000-05-19 | $21.63 | $30.75 | 34,100 | — | — |
| 2000-05-18 | $21.75 | $30.93 | 98,800 | — | — |
| 2000-05-17 | $21.75 | $30.93 | 46,300 | — | — |
| 2000-05-16 | $22.63 | $32.17 | 70,900 | — | — |
| 2000-05-15 | $22.19 | $31.55 | 47,100 | — | — |
| 2000-05-12 | $21.94 | $31.19 | 27,500 | — | — |
| 2000-05-11 | $21.63 | $30.75 | 55,500 | — | — |
| 2000-05-10 | $21.50 | $30.57 | 18,300 | — | — |
| 2000-05-09 | $22.13 | $31.46 | 166,100 | — | — |
| 2000-05-08 | $21.88 | $31.10 | 71,400 | — | — |
| 2000-05-05 | $23.19 | $32.97 | 62,500 | — | — |
| 2000-05-04 | $23.00 | $32.70 | 66,800 | — | — |
| 2000-05-03 | $22.06 | $31.37 | 109,700 | — | — |
| 2000-05-02 | $23.19 | $32.97 | 109,000 | — | — |
| 2000-05-01 | $23.69 | $33.68 | 61,400 | — | — |
| 2000-04-28 | $22.06 | $31.37 | 87,800 | — | — |
| 2000-04-27 | $24.69 | $35.10 | 35,400 | — | — |
| 2000-04-26 | $23.69 | $33.68 | 159,500 | — | — |
| 2000-04-25 | $25.00 | $35.55 | 45,300 | — | — |
| 2000-04-24 | $21.38 | $30.39 | 57,000 | — | — |
| 2000-04-20 | $24.63 | $35.01 | 22,300 | — | — |
| 2000-04-19 | $24.56 | $34.93 | 12,100 | — | — |
| 2000-04-18 | $24.94 | $35.46 | 20,500 | — | — |
| 2000-04-17 | $25.56 | $36.35 | 83,300 | — | — |
| 2000-04-14 | $25.38 | $36.08 | 26,700 | — | — |
| 2000-04-13 | $26.00 | $36.97 | 37,800 | — | — |
| 2000-04-12 | $25.50 | $36.26 | 20,300 | — | — |
| 2000-04-11 | $24.75 | $35.19 | 41,800 | — | — |
| 2000-04-10 | $24.25 | $34.48 | 37,400 | — | — |
| 2000-04-07 | $24.94 | $35.46 | 27,000 | — | — |
| 2000-04-06 | $24.56 | $34.93 | 70,000 | — | — |
| 2000-04-05 | $22.50 | $31.99 | 81,700 | — | — |
| 2000-04-04 | $25.13 | $35.73 | 48,700 | — | — |
| 2000-04-03 | $25.81 | $36.70 | 50,300 | — | — |
| 2000-03-31 | $25.13 | $35.73 | 121,800 | — | — |
| 2000-03-30 | $23.28 | $33.10 | 65,700 | — | — |
| 2000-03-29 | $24.38 | $34.66 | 63,700 | — | — |
| 2000-03-28 | $23.88 | $33.95 | 48,400 | — | — |
| 2000-03-27 | $24.13 | $34.30 | 31,700 | — | — |
| 2000-03-24 | $24.75 | $35.19 | 59,600 | — | — |
| 2000-03-23 | $24.31 | $34.57 | 15,600 | — | — |
| 2000-03-22 | $24.19 | $34.39 | 27,900 | — | — |
| 2000-03-21 | $23.63 | $33.59 | 33,600 | — | — |
| 2000-03-20 | $23.69 | $33.68 | 15,300 | — | — |
| 2000-03-17 | $23.88 | $33.95 | 94,000 | — | — |
| 2000-03-16 | $24.94 | $35.46 | 72,000 | — | — |
| 2000-03-15 | $23.44 | $33.33 | 61,000 | — | — |
| 2000-03-14 | $23.50 | $33.41 | 46,100 | — | — |
| 2000-03-13 | $22.56 | $32.08 | 32,400 | — | — |
| 2000-03-10 | $23.94 | $34.04 | 58,900 | — | — |
| 2000-03-09 | $24.13 | $34.30 | 41,100 | — | — |
| 2000-03-08 | $22.94 | $32.61 | 68,000 | — | — |
| 2000-03-07 | $22.44 | $31.90 | 42,800 | — | — |
| 2000-03-06 | $22.25 | $31.64 | 90,400 | — | — |
| 2000-03-03 | $22.50 | $31.99 | 40,000 | — | — |
| 2000-03-02 | $22.50 | $31.99 | 15,800 | — | — |
| 2000-03-01 | $22.88 | $32.53 | 26,400 | — | — |
| 2000-02-29 | $22.81 | $32.44 | 135,800 | — | — |
| 2000-02-28 | $21.38 | $30.39 | 127,700 | — | — |
| 2000-02-25 | $22.69 | $32.26 | 58,800 | — | — |
| 2000-02-24 | $23.13 | $32.88 | 22,100 | — | — |
| 2000-02-23 | $23.53 | $33.46 | 67,800 | — | — |
| 2000-02-22 | $23.94 | $33.71 | 49,800 | — | — |
| 2000-02-18 | $24.06 | $33.89 | 87,000 | — | — |
| 2000-02-17 | $24.19 | $34.06 | 63,400 | — | — |
| 2000-02-16 | $24.06 | $33.89 | 20,100 | — | — |
| 2000-02-15 | $24.94 | $35.12 | 35,700 | — | — |
| 2000-02-14 | $24.94 | $35.12 | 35,500 | — | — |
| 2000-02-11 | $25.31 | $35.65 | 72,400 | — | — |
| 2000-02-10 | $25.38 | $35.73 | 57,900 | — | — |
| 2000-02-09 | $25.31 | $35.65 | 69,900 | — | — |
| 2000-02-08 | $24.75 | $34.85 | 88,800 | — | — |
| 2000-02-07 | $24.38 | $34.33 | 35,000 | — | — |
| 2000-02-04 | $23.88 | $33.62 | 57,200 | — | — |
| 2000-02-03 | $23.88 | $33.62 | 33,400 | — | — |
| 2000-02-02 | $24.09 | $33.93 | 44,000 | — | — |
| 2000-02-01 | $24.50 | $34.50 | 30,800 | — | — |
| 2000-01-31 | $24.75 | $34.85 | 55,400 | — | — |
| 2000-01-28 | $23.56 | $33.18 | 47,400 | — | — |
| 2000-01-27 | $25.38 | $35.73 | 55,000 | — | — |
| 2000-01-26 | $25.31 | $35.65 | 87,600 | — | — |
| 2000-01-25 | $23.88 | $33.62 | 78,300 | — | — |
| 2000-01-24 | $24.06 | $33.89 | 69,300 | — | — |
| 2000-01-21 | $24.13 | $33.97 | 44,400 | — | — |
| 2000-01-20 | $25.63 | $36.09 | 40,400 | — | — |
| 2000-01-19 | $25.00 | $35.21 | 45,800 | — | — |
| 2000-01-18 | $25.25 | $35.56 | 56,200 | — | — |
| 2000-01-14 | $25.44 | $35.82 | 66,500 | — | — |
| 2000-01-13 | $25.56 | $36.00 | 49,200 | — | — |
| 2000-01-12 | $24.69 | $34.77 | 76,900 | — | — |
| 2000-01-11 | $25.00 | $35.21 | 25,300 | — | — |
| 2000-01-10 | $24.75 | $34.85 | 43,900 | — | — |
| 2000-01-07 | $24.56 | $34.59 | 53,200 | — | — |
| 2000-01-06 | $25.13 | $35.38 | 77,800 | — | — |
| 2000-01-05 | $24.84 | $34.99 | 32,100 | — | — |
| 2000-01-04 | $24.13 | $33.97 | 76,000 | — | — |
| 2000-01-03 | $24.75 | $34.85 | 24,100 | — | — |